Calls Days until expiration: 10
Symbol & Strike Last Chng %Chng High Low Bid Ask Volume Open Int
TPX Feb 20 2010 15.00 — — — — — 11.40 12.60 — —
TPX Feb 20 2010 17.50 9.50 — — 9.50 9.50 8.90 10.00 — 25
TPX Feb 20 2010 20.00 7.00 0.70 11.11 7.00 6.60 6.50 7.50 2 414
TPX Feb 20 2010 22.50 4.73 0.63 15.37 4.73 4.73 4.60 5.00 1 109
TPX Feb 20 2010 25.00 2.40 0.70 41.18 2.40 2.20 2.30 2.50 2 6,553
TPX Feb 20 2010 27.50 0.55 -0.05 -8.33 0.55 0.35 0.55 0.70 18 20
TPX Feb 20 2010 30.00 0.05 -0.05 -50.00 0.05 0.05 0.05 0.10 13 2,305
TPX Feb 20 2010 35.00 0.10 — — 0.10 0.10 0.05 0.05 10 10
Puts Bold and highlighted options are "At the Money"
Symbol & Strike Last Chng %Chng High Low Bid Ask Volume Open Int
TPX Feb 20 2010 15.00 — — — — — — 0.05 — —
TPX Feb 20 2010 17.50 0.01 -0.14 -93.33 0.01 0.01 0.05 0.05 10 172
TPX Feb 20 2010 20.00 0.10 — — 0.15 0.10 0.05 0.05 42 258
TPX Feb 20 2010 22.50 0.10 -0.06 -37.50 0.10 0.10 0.05 0.10 58 1,495
TPX Feb 20 2010 25.00 0.20 — — 0.20 0.20 0.10 0.20 136 5,047
TPX Feb 20 2010 27.50 1.05 -0.25 -19.23 1.05 1.05 0.85 0.95 25 13
TPX Feb 20 2010 30.00 5.70 1.20 26.67 5.70 5.70 2.65 3.00 3 65
TPX Feb 20 2010 35.00 — — — — — 7.50 8.60 — —
Return to Top