Calls Days until expiration: 10
Symbol & Strike Last Chng %Chng High Low Bid Ask Volume Open Int
TK Feb 20 2010 17.50 3.80 -0.60 -13.64 4.40 3.80 4.90 5.40 121 121
TK Feb 20 2010 20.00 3.00 1.15 62.16 3.00 3.00 2.65 2.80 5 191
TK Feb 20 2010 22.50 0.85 0.10 13.33 0.95 0.75 0.80 0.90 242 128
TK Feb 20 2010 25.00 0.13 0.03 30.00 0.13 0.10 0.05 0.15 32 1,748
TK Feb 20 2010 30.00 0.05 -0.05 -50.00 0.05 0.05 0.05 0.05 10 306
TK Feb 20 2010 35.00 — — — — — — 0.05 — —
Puts Bold and highlighted options are "At the Money"
Symbol & Strike Last Chng %Chng High Low Bid Ask Volume Open Int
TK Feb 20 2010 17.50 0.15 0.02 15.38 0.15 0.15 0.05 0.10 22 32
TK Feb 20 2010 20.00 0.50 — — 0.50 0.50 0.10 0.20 91 322
TK Feb 20 2010 22.50 0.75 -0.30 -28.57 0.95 0.75 0.70 0.85 51 379
TK Feb 20 2010 25.00 2.50 -0.48 -16.11 2.50 2.50 2.45 2.65 3 1,310
TK Feb 20 2010 30.00 6.90 1.00 16.95 6.90 6.90 7.10 7.90 4 62
TK Feb 20 2010 35.00 10.40 — — 10.40 10.40 12.10 12.90 33 33
Return to Top