Calls Days until expiration: 10
Symbol & Strike Last Chng %Chng High Low Bid Ask Volume Open Int
TLB Feb 20 2010 2.50 8.15 -0.35 -4.12 8.31 8.06 7.90 8.10 411 —
TLB Feb 20 2010 5.00 6.30 3.10 96.88 6.30 6.20 5.40 5.60 20 1
TLB Feb 20 2010 7.50 3.00 -0.40 -11.76 3.10 3.00 2.90 3.10 6,000 1,548
TLB Feb 20 2010 10.00 0.80 -0.15 -15.79 1.15 0.80 0.70 0.90 120 8,842
TLB Feb 20 2010 12.50 0.10 -0.05 -33.33 0.15 0.10 0.10 0.15 1,002 23,797
TLB Feb 20 2010 15.00 0.03 -0.01 -25.00 0.03 0.03 0.05 0.05 600 10,552
TLB Feb 20 2010 17.50 0.05 -0.05 -50.00 0.05 0.05 0.05 0.05 150 198
Puts Bold and highlighted options are "At the Money"
Symbol & Strike Last Chng %Chng High Low Bid Ask Volume Open Int
TLB Feb 20 2010 2.50 0.15 -0.05 -25.00 0.15 0.15 0.05 0.05 6 116
TLB Feb 20 2010 5.00 0.05 — — 0.05 0.05 0.05 0.05 138 3,018
TLB Feb 20 2010 7.50 0.05 — — 0.05 0.05 0.05 0.10 588 6,124
TLB Feb 20 2010 10.00 0.45 0.10 28.57 0.45 0.30 0.35 0.45 228 4,674
TLB Feb 20 2010 12.50 2.25 0.25 12.50 2.25 2.00 2.15 2.30 14 5,762
TLB Feb 20 2010 15.00 4.65 0.51 12.32 4.65 4.20 4.50 4.70 610 8,909
TLB Feb 20 2010 17.50 6.50 0.50 8.33 6.50 6.50 7.00 7.20 5 74
Return to Top