Feb 2010: Calls and Puts
| Calls | Days until expiration: 10 | |||||||||
|---|---|---|---|---|---|---|---|---|---|---|
| Symbol & Strike | Last | Chng | %Chng | High | Low | Bid | Ask | Volume | Open Int | |
| TRMB Feb 20 2010 10.00 | — | — | — | — | — | 14.30 | 15.10 | — | — | |
| TRMB Feb 20 2010 12.50 | 11.40 | — | — | 11.40 | 11.40 | 11.80 | 12.60 | 5 | 5 | |
| TRMB Feb 20 2010 15.00 | — | — | — | — | — | 9.30 | 10.10 | — | — | |
| TRMB Feb 20 2010 17.50 | 3.60 | — | — | 3.60 | 3.60 | 6.80 | 7.60 | 15 | — | |
| TRMB Feb 20 2010 20.00 | 3.33 | -1.17 | -26.00 | 3.33 | 3.33 | 4.30 | 5.10 | 8 | 27 | |
| TRMB Feb 20 2010 22.50 | 2.35 | 0.35 | 17.50 | 2.35 | 2.35 | 1.90 | 2.40 | 3 | 305 | |
| TRMB Feb 20 2010 25.00 | 0.30 | 0.20 | 200.00 | 0.30 | 0.30 | 0.30 | 0.45 | 100 | 1,402 | |
| TRMB Feb 20 2010 30.00 | 0.10 | -0.05 | -33.33 | 0.10 | 0.10 | 0.05 | 0.15 | 1 | 49 | |
| TRMB Feb 20 2010 35.00 | — | — | — | — | — | 0.05 | 0.15 | — | — | |
| Puts | Bold and highlighted options are "At the Money" | |||||||||
|---|---|---|---|---|---|---|---|---|---|---|
| Symbol & Strike | Last | Chng | %Chng | High | Low | Bid | Ask | Volume | Open Int | |
| TRMB Feb 20 2010 10.00 | — | — | — | — | — | 0.05 | 0.15 | — | — | |
| TRMB Feb 20 2010 12.50 | 0.05 | -0.35 | -87.50 | 0.05 | 0.05 | 0.05 | 0.05 | 1 | 20 | |
| TRMB Feb 20 2010 15.00 | 0.30 | -0.55 | -64.71 | 0.30 | 0.30 | 0.05 | 0.15 | 5 | 15 | |
| TRMB Feb 20 2010 17.50 | 0.70 | — | — | 0.70 | 0.70 | 0.05 | 0.15 | — | 25 | |
| TRMB Feb 20 2010 20.00 | 0.20 | -0.30 | -60.00 | 0.20 | 0.20 | 0.05 | 0.10 | 5 | 347 | |
| TRMB Feb 20 2010 22.50 | 0.16 | -0.04 | -20.00 | 0.20 | 0.16 | 0.05 | 0.15 | 65 | 1,765 | |
| TRMB Feb 20 2010 25.00 | 0.75 | 0.05 | 7.14 | 0.75 | 0.75 | 0.45 | 0.70 | 25 | 1,064 | |
| TRMB Feb 20 2010 30.00 | 4.50 | -3.20 | -41.56 | 4.50 | 4.50 | 4.90 | 5.70 | 10 | 30 | |
| TRMB Feb 20 2010 35.00 | — | — | — | — | — | 9.90 | 10.90 | — | — | |
| Return to Top | ||||||||||
