Feb 2010: Calls and Puts
| Calls | Days until expiration: 10 | |||||||||
|---|---|---|---|---|---|---|---|---|---|---|
| Symbol & Strike | Last | Chng | %Chng | High | Low | Bid | Ask | Volume | Open Int | |
| THS Feb 20 2010 22.50 | — | — | — | — | — | 16.10 | 16.80 | — | — | |
| THS Feb 20 2010 25.00 | — | — | — | — | — | 13.60 | 14.30 | — | — | |
| THS Feb 20 2010 30.00 | 9.70 | 1.10 | 12.79 | 9.70 | 9.70 | 8.80 | 9.20 | 1 | 35 | |
| THS Feb 20 2010 35.00 | 3.90 | -0.80 | -17.02 | 3.90 | 3.90 | 3.90 | 4.30 | 9 | 177 | |
| THS Feb 20 2010 40.00 | 0.65 | -0.05 | -7.14 | 0.65 | 0.65 | 0.60 | 0.80 | 65 | 571 | |
| THS Feb 20 2010 45.00 | 0.25 | -0.05 | -16.67 | 0.40 | 0.12 | 0.05 | 0.15 | 27 | 38 | |
| THS Feb 20 2010 50.00 | — | — | — | — | — | 0.05 | 0.10 | — | — | |
| Puts | Bold and highlighted options are "At the Money" | |||||||||
|---|---|---|---|---|---|---|---|---|---|---|
| Symbol & Strike | Last | Chng | %Chng | High | Low | Bid | Ask | Volume | Open Int | |
| THS Feb 20 2010 22.50 | — | — | — | — | — | — | 0.10 | — | — | |
| THS Feb 20 2010 25.00 | 0.12 | -0.93 | -88.57 | 0.12 | 0.12 | 0.05 | 0.10 | 10 | 57 | |
| THS Feb 20 2010 30.00 | 0.05 | -0.55 | -91.67 | 0.05 | 0.05 | 0.05 | 0.10 | 1 | 46 | |
| THS Feb 20 2010 35.00 | 0.25 | -0.05 | -16.67 | 0.25 | 0.25 | 0.05 | 0.25 | 5 | 133 | |
| THS Feb 20 2010 40.00 | 1.80 | 0.05 | 2.86 | 1.80 | 1.80 | 1.65 | 1.85 | 25 | 51 | |
| THS Feb 20 2010 45.00 | 5.50 | -0.20 | -3.51 | 5.50 | 5.50 | 5.90 | 6.30 | 1 | 1 | |
| THS Feb 20 2010 50.00 | — | — | — | — | — | 10.80 | 11.40 | — | — | |
| Return to Top | ||||||||||
