Calls Days until expiration: 10
Symbol & Strike Last Chng %Chng High Low Bid Ask Volume Open Int
TLM Feb 20 2010 12.50 6.50 — — 6.50 6.50 4.20 4.70 — —
TLM Feb 20 2010 15.00 2.00 0.10 5.26 2.00 2.00 1.85 2.10 1 1,463
TLM Feb 20 2010 17.50 0.25 -0.10 -28.57 0.30 0.22 0.20 0.25 69 995
TLM Feb 20 2010 20.00 0.05 -0.05 -50.00 0.05 0.05 0.05 0.05 100 873
TLM Feb 20 2010 22.50 0.10 — — 0.10 0.10 0.05 0.05 150 174
TLM Feb 20 2010 25.00 0.05 — — 0.05 0.05 — 0.05 100 100
Puts Bold and highlighted options are "At the Money"
Symbol & Strike Last Chng %Chng High Low Bid Ask Volume Open Int
TLM Feb 20 2010 12.50 0.05 — — 0.05 0.05 — 0.05 20 20
TLM Feb 20 2010 15.00 0.05 -0.05 -50.00 0.05 0.05 0.05 0.10 3 184
TLM Feb 20 2010 17.50 0.75 -0.05 -6.25 0.95 0.75 0.80 0.90 37 743
TLM Feb 20 2010 20.00 2.65 0.70 35.90 2.65 2.60 2.85 3.30 30 79
TLM Feb 20 2010 22.50 — — — — — 5.30 5.80 — —
TLM Feb 20 2010 25.00 — — — — — 7.80 8.40 — —
Return to Top