Feb 2010: Calls and Puts
| Calls | Days until expiration: 10 | |||||||||
|---|---|---|---|---|---|---|---|---|---|---|
| Symbol & Strike | Last | Chng | %Chng | High | Low | Bid | Ask | Volume | Open Int | |
| TKLC Feb 20 2010 10.00 | 4.70 | -0.50 | -9.62 | 4.70 | 4.70 | 4.60 | 4.80 | 1 | 2 | |
| TKLC Feb 20 2010 12.50 | 2.15 | -0.30 | -12.24 | 2.15 | 2.10 | 2.15 | 2.30 | 17 | 44 | |
| TKLC Feb 20 2010 15.00 | 0.35 | 0.09 | 34.62 | 0.35 | 0.29 | 0.25 | 0.40 | 113 | 1,712 | |
| TKLC Feb 20 2010 17.50 | 0.05 | -0.05 | -50.00 | 0.05 | 0.05 | 0.05 | 0.10 | 100 | 2,352 | |
| TKLC Feb 20 2010 20.00 | 0.05 | — | — | 0.05 | 0.05 | 0.05 | 0.15 | 5 | 238 | |
| TKLC Feb 20 2010 22.50 | 0.05 | -0.25 | -83.33 | 0.05 | 0.05 | 0.05 | 0.15 | 5 | 192 | |
| TKLC Feb 20 2010 25.00 | — | — | — | — | — | 0.05 | 0.15 | — | — | |
| TKLC Feb 20 2010 30.00 | — | — | — | — | — | — | 0.15 | — | — | |
| Puts | Bold and highlighted options are "At the Money" | |||||||||
|---|---|---|---|---|---|---|---|---|---|---|
| Symbol & Strike | Last | Chng | %Chng | High | Low | Bid | Ask | Volume | Open Int | |
| TKLC Feb 20 2010 10.00 | — | — | — | — | — | 0.05 | 0.15 | — | — | |
| TKLC Feb 20 2010 12.50 | 0.05 | — | — | 0.05 | 0.05 | 0.05 | 0.15 | 30 | 60 | |
| TKLC Feb 20 2010 15.00 | 0.60 | -0.35 | -36.84 | 0.60 | 0.60 | 0.55 | 0.75 | 1,000 | 855 | |
| TKLC Feb 20 2010 17.50 | 3.00 | 0.90 | 42.86 | 3.00 | 3.00 | 2.70 | 2.95 | 15 | 272 | |
| TKLC Feb 20 2010 20.00 | 4.50 | -0.10 | -2.17 | 4.50 | 4.50 | 5.20 | 5.80 | 3 | 15 | |
| TKLC Feb 20 2010 22.50 | 4.30 | -0.70 | -14.00 | 4.30 | 4.30 | 7.60 | 8.30 | 10 | 15 | |
| TKLC Feb 20 2010 25.00 | — | — | — | — | — | 10.10 | 10.90 | — | — | |
| TKLC Feb 20 2010 30.00 | — | — | — | — | — | 15.10 | 15.90 | — | — | |
| Return to Top | ||||||||||
