Feb 2010: Calls and Puts
| Calls | Days until expiration: 10 | |||||||||
|---|---|---|---|---|---|---|---|---|---|---|
| Symbol & Strike | Last | Chng | %Chng | High | Low | Bid | Ask | Volume | Open Int | |
| TNDM Feb 20 2010 10.00 | — | — | — | — | — | 4.60 | 5.20 | — | — | |
| TNDM Feb 20 2010 12.50 | 2.40 | -0.05 | -2.04 | 2.45 | 2.40 | 2.25 | 2.55 | 2 | — | |
| TNDM Feb 20 2010 15.00 | 0.50 | -0.22 | -30.56 | 0.90 | 0.50 | 0.50 | 0.65 | 57 | 733 | |
| TNDM Feb 20 2010 17.50 | 0.10 | — | — | 0.10 | 0.10 | 0.05 | 0.15 | 1 | 5,302 | |
| TNDM Feb 20 2010 20.00 | 0.05 | -0.10 | -66.67 | 0.05 | 0.05 | 0.05 | 0.05 | 1 | 686 | |
| TNDM Feb 20 2010 22.50 | 0.05 | — | — | 0.05 | 0.05 | 0.05 | 0.05 | 15 | 441 | |
| TNDM Feb 20 2010 25.00 | 0.05 | — | — | 0.05 | 0.05 | 0.05 | 0.05 | 1 | 408 | |
| Puts | Bold and highlighted options are "At the Money" | |||||||||
|---|---|---|---|---|---|---|---|---|---|---|
| Symbol & Strike | Last | Chng | %Chng | High | Low | Bid | Ask | Volume | Open Int | |
| TNDM Feb 20 2010 10.00 | — | — | — | — | — | — | 0.05 | — | — | |
| TNDM Feb 20 2010 12.50 | 0.15 | 0.05 | 50.00 | 0.15 | 0.15 | 0.05 | 0.15 | 4 | 164 | |
| TNDM Feb 20 2010 15.00 | 0.60 | -0.15 | -20.00 | 0.60 | 0.60 | 0.75 | 0.90 | 20 | 768 | |
| TNDM Feb 20 2010 17.50 | 2.25 | -0.12 | -5.06 | 2.25 | 2.05 | 2.40 | 2.95 | 4 | 289 | |
| TNDM Feb 20 2010 20.00 | 5.10 | — | — | 5.10 | 5.10 | 4.90 | 5.40 | 1 | 447 | |
| TNDM Feb 20 2010 22.50 | 7.60 | 0.42 | 5.85 | 7.60 | 7.60 | 7.40 | 7.90 | 13 | 386 | |
| TNDM Feb 20 2010 25.00 | 8.75 | 2.89 | 49.32 | 8.75 | 8.75 | 9.90 | 10.40 | 1 | 2 | |
| Return to Top | ||||||||||
