Calls Days until expiration: 10
Symbol & Strike Last Chng %Chng High Low Bid Ask Volume Open Int
TOL Feb 20 2010 14.00 — — — — — 5.00 5.20 — —
TOL Feb 20 2010 15.00 — — — — — 4.00 4.20 — —
TOL Feb 20 2010 16.00 2.20 — — 2.20 2.20 3.00 3.30 50 172
TOL Feb 20 2010 17.00 2.05 0.10 5.13 2.05 2.05 2.10 2.20 12 577
TOL Feb 20 2010 18.00 1.15 0.40 53.33 1.22 1.15 1.20 1.30 30 860
TOL Feb 20 2010 19.00 0.60 0.04 7.14 0.65 0.50 0.50 0.60 154 4,545
TOL Feb 20 2010 20.00 0.20 -0.05 -20.00 0.25 0.20 0.15 0.25 205 4,240
TOL Feb 20 2010 21.00 0.05 -0.03 -37.50 0.05 0.05 0.05 0.10 65 3,569
TOL Feb 20 2010 22.00 0.03 -0.02 -40.00 0.03 0.03 0.05 0.05 1 5,559
TOL Feb 20 2010 23.00 0.06 -0.04 -40.00 0.06 0.05 0.05 0.05 195 330
Puts Bold and highlighted options are "At the Money"
Symbol & Strike Last Chng %Chng High Low Bid Ask Volume Open Int
TOL Feb 20 2010 14.00 0.05 — — 0.05 0.05 0.05 0.05 150 150
TOL Feb 20 2010 15.00 0.02 -0.08 -80.00 0.02 0.02 0.05 0.05 10 482
TOL Feb 20 2010 16.00 0.08 0.03 60.00 0.08 0.08 0.05 0.10 8 3,114
TOL Feb 20 2010 17.00 0.07 -0.03 -30.00 0.07 0.07 0.05 0.10 10 2,800
TOL Feb 20 2010 18.00 0.25 -0.01 -3.85 0.25 0.25 0.15 0.25 5 2,318
TOL Feb 20 2010 19.00 0.55 — — 0.64 0.46 0.45 0.55 67 4,413
TOL Feb 20 2010 20.00 1.15 -0.06 -4.96 1.20 1.15 1.05 1.20 20 840
TOL Feb 20 2010 21.00 2.00 -0.55 -21.57 2.40 1.75 1.90 2.05 144 588
TOL Feb 20 2010 22.00 3.90 0.30 8.33 3.90 3.90 2.85 3.10 1 55
TOL Feb 20 2010 23.00 3.70 0.30 8.82 3.70 3.70 3.80 4.00 2 63
Return to Top