Feb 2010: Calls and Puts
| Calls | Days until expiration: 10 | |||||||||
|---|---|---|---|---|---|---|---|---|---|---|
| Symbol & Strike | Last | Chng | %Chng | High | Low | Bid | Ask | Volume | Open Int | |
| TMO Feb 20 2010 40.00 | 6.68 | -0.72 | -9.73 | 6.68 | 6.68 | 7.00 | 8.10 | 1 | 26 | |
| TMO Feb 20 2010 45.00 | 2.33 | 0.12 | 5.43 | 2.33 | 2.33 | 2.55 | 3.20 | 2 | 32 | |
| TMO Feb 20 2010 50.00 | 0.10 | — | — | 0.10 | 0.10 | 0.05 | 0.15 | 1 | 2,497 | |
| TMO Feb 20 2010 55.00 | 0.10 | 0.05 | 100.00 | 0.10 | 0.10 | 0.05 | 0.15 | 44 | 96 | |
| TMO Feb 20 2010 60.00 | — | — | — | — | — | — | 0.10 | — | — | |
| Puts | Bold and highlighted options are "At the Money" | |||||||||
|---|---|---|---|---|---|---|---|---|---|---|
| Symbol & Strike | Last | Chng | %Chng | High | Low | Bid | Ask | Volume | Open Int | |
| TMO Feb 20 2010 40.00 | — | — | — | — | — | 0.05 | 0.10 | — | — | |
| TMO Feb 20 2010 45.00 | 0.15 | -0.15 | -50.00 | 0.15 | 0.15 | 0.05 | 0.20 | 11 | 968 | |
| TMO Feb 20 2010 50.00 | 3.70 | 1.55 | 72.09 | 3.70 | 2.75 | 2.15 | 3.10 | 12 | 499 | |
| TMO Feb 20 2010 55.00 | 6.30 | -0.40 | -5.97 | 6.30 | 6.30 | 6.90 | 8.10 | 1 | — | |
| TMO Feb 20 2010 60.00 | — | — | — | — | — | 11.90 | 13.10 | — | — | |
| Return to Top | ||||||||||
