Untitled Document

Symbol & Strike	Last	Chng	%Chng	High	Low	Bid	Ask	Volume	Open Int
Calls							Days until expiration: 10
TMK Feb 20 2010 12.50	—	—	—	—	—	30.80	31.90	—	—
TMK Feb 20 2010 15.00	—	—	—	—	—	28.30	29.40	—	—
TMK Feb 20 2010 17.50	—	—	—	—	—	25.80	26.90	—	—
TMK Feb 20 2010 20.00	—	—	—	—	—	23.30	24.40	—	—
TMK Feb 20 2010 22.50	—	—	—	—	—	20.80	21.90	—	—
TMK Feb 20 2010 25.00	—	—	—	—	—	18.80	19.40	—	—
TMK Feb 20 2010 30.00	15.50	1.30	9.15	15.50	15.50	13.90	14.40	1	1
TMK Feb 20 2010 35.00	10.20	-2.90	-22.14	10.20	10.20	9.00	9.40	10	10
TMK Feb 20 2010 40.00	4.47	-0.03	-0.67	4.47	3.80	4.10	4.60	5	84
TMK Feb 20 2010 45.00	0.80	-0.10	-11.11	1.30	0.80	0.75	0.95	50	625
TMK Feb 20 2010 50.00	0.15	-0.05	-25.00	0.15	0.05	0.05	0.15	22	651
TMK Feb 20 2010 55.00	0.05	-0.25	-83.33	0.05	0.05	0.05	0.10	10	655
TMK Feb 20 2010 60.00	0.50	-0.25	-33.33	0.50	0.50	0.05	0.10	18	28
TMK Feb 20 2010 65.00	—	—	—	—	—	0.05	0.10	—	—

Symbol & Strike	Last	Chng	%Chng	High	Low	Bid	Ask	Volume	Open Int
Puts						Bold and highlighted options are "At the Money"
TMK Feb 20 2010 12.50	—	—	—	—	—	0.05	0.10	—	—
TMK Feb 20 2010 15.00	—	—	—	—	—	0.05	0.10	—	—
TMK Feb 20 2010 17.50	0.65	—	—	0.65	0.65	0.05	0.10	—	10
TMK Feb 20 2010 20.00	1.00	—	—	1.00	1.00	0.05	0.10	—	20
TMK Feb 20 2010 22.50	0.40	-0.25	-38.46	0.40	0.40	0.05	0.10	20	50
TMK Feb 20 2010 25.00	—	—	—	—	—	0.05	0.10	—	—
TMK Feb 20 2010 30.00	0.16	-0.34	-68.00	0.20	0.15	0.05	0.10	43	795
TMK Feb 20 2010 35.00	0.40	-0.60	-60.00	0.40	0.40	0.10	0.10	20	75
TMK Feb 20 2010 40.00	0.05	-0.40	-88.89	0.05	0.05	0.05	0.25	10	882
TMK Feb 20 2010 45.00	0.95	0.05	5.56	0.95	0.95	1.30	1.80	10	408
TMK Feb 20 2010 50.00	4.40	0.50	12.82	4.40	4.40	5.20	6.10	10	251
TMK Feb 20 2010 55.00	11.80	-2.30	-16.31	12.30	11.80	10.10	11.10	30	69
TMK Feb 20 2010 60.00	16.00	—	—	16.00	16.00	15.10	16.40	10	10
TMK Feb 20 2010 65.00	—	—	—	—	—	20.10	21.40	—	—
Return to Top

Feb 2010: Calls and Puts