Calls Days until expiration: 10
Symbol & Strike Last Chng %Chng High Low Bid Ask Volume Open Int
TRA Feb 20 2010 17.50 — — — — — 14.00 15.90 — —
TRA Feb 20 2010 20.00 — — — — — 12.70 13.20 — —
TRA Feb 20 2010 22.50 9.30 — — 9.30 9.30 10.20 10.70 10 10
TRA Feb 20 2010 25.00 9.10 — — 9.20 9.10 7.70 8.10 111 81
TRA Feb 20 2010 28.00 6.16 -0.64 -9.41 6.20 6.15 4.70 5.20 190 212
TRA Feb 20 2010 29.00 5.24 0.84 19.09 5.38 5.24 3.80 4.20 435 460
TRA Feb 20 2010 30.00 3.00 1.71 132.56 3.00 2.10 2.95 3.30 35 503
TRA Feb 20 2010 31.00 1.20 -1.35 -52.94 1.20 1.20 2.15 2.40 2 13,522
TRA Feb 20 2010 32.00 1.30 0.38 41.30 1.30 0.89 1.55 1.70 153 855
TRA Feb 20 2010 33.00 1.00 0.40 66.67 1.00 0.45 0.90 1.05 1,275 3,401
TRA Feb 20 2010 34.00 0.60 0.27 81.82 0.60 0.25 0.50 0.65 681 2,445
TRA Feb 20 2010 35.00 0.35 0.25 250.00 0.35 0.15 0.30 0.40 2,226 6,173
TRA Feb 20 2010 36.00 0.15 0.07 87.50 0.15 0.09 0.15 0.25 12 3,575
TRA Feb 20 2010 37.00 0.12 0.07 140.00 0.12 0.04 0.10 0.15 4,035 2,503
TRA Feb 20 2010 40.00 0.03 -0.02 -40.00 0.03 0.03 0.05 0.05 10 893
TRA Feb 20 2010 45.00 — — — — — 0.05 0.05 — —
TRA Feb 20 2010 50.00 — — — — — — 0.05 — —
Puts Bold and highlighted options are "At the Money"
Symbol & Strike Last Chng %Chng High Low Bid Ask Volume Open Int
TRA Feb 20 2010 17.50 — — — — — — 0.05 — —
TRA Feb 20 2010 20.00 0.15 0.10 200.00 0.15 0.15 0.05 0.05 8 61
TRA Feb 20 2010 22.50 0.10 — — 0.10 0.05 0.05 0.05 10 54
TRA Feb 20 2010 25.00 0.01 -0.09 -90.00 0.01 0.01 0.05 0.05 5 813
TRA Feb 20 2010 28.00 0.05 -0.10 -66.67 0.05 0.05 0.05 0.10 10 478
TRA Feb 20 2010 29.00 0.20 -0.04 -16.67 0.20 0.20 0.05 0.15 1 337
TRA Feb 20 2010 30.00 0.20 -0.25 -55.56 0.25 0.20 0.15 0.25 138 2,145
TRA Feb 20 2010 31.00 0.40 -0.60 -60.00 0.40 0.35 0.30 0.45 149 1,189
TRA Feb 20 2010 32.00 1.05 -0.25 -19.23 1.05 1.05 0.60 0.75 10 2,189
TRA Feb 20 2010 33.00 1.05 -0.60 -36.36 1.35 1.05 1.00 1.20 5 1,565
TRA Feb 20 2010 34.00 1.60 -0.85 -34.69 1.70 1.60 1.60 1.80 5 1,792
TRA Feb 20 2010 35.00 2.40 -0.15 -5.88 2.40 2.35 2.25 2.60 11 893
TRA Feb 20 2010 36.00 4.30 0.02 0.47 4.30 4.30 3.10 3.50 10 207
TRA Feb 20 2010 37.00 4.40 -0.80 -15.38 4.40 4.40 4.00 4.40 10 57
TRA Feb 20 2010 40.00 7.80 3.10 65.96 7.80 7.80 6.90 7.40 150 224
TRA Feb 20 2010 45.00 12.70 1.70 15.45 12.70 12.70 11.90 12.30 80 43
TRA Feb 20 2010 50.00 17.30 — — 17.30 17.30 16.80 17.30 18 18
Return to Top