Feb 2010: Calls and Puts
| Calls | Days until expiration: 10 | |||||||||
|---|---|---|---|---|---|---|---|---|---|---|
| Symbol & Strike | Last | Chng | %Chng | High | Low | Bid | Ask | Volume | Open Int | |
| TS Feb 20 2010 30.00 | — | — | — | — | — | 13.60 | 14.20 | — | — | |
| TS Feb 20 2010 35.00 | 11.90 | -0.20 | -1.65 | 11.90 | 11.90 | 8.70 | 9.00 | 1 | 1 | |
| TS Feb 20 2010 40.00 | 2.90 | 0.70 | 31.82 | 2.90 | 2.90 | 3.90 | 4.20 | 3 | 66 | |
| TS Feb 20 2010 45.00 | 0.70 | 0.30 | 75.00 | 0.90 | 0.65 | 0.65 | 0.80 | 177 | 1,576 | |
| TS Feb 20 2010 50.00 | 0.10 | -0.10 | -50.00 | 0.10 | 0.10 | 0.05 | 0.10 | 5 | 1,458 | |
| TS Feb 20 2010 55.00 | 0.10 | — | — | 0.10 | 0.10 | 0.10 | 0.05 | 60 | 60 | |
| Puts | Bold and highlighted options are "At the Money" | |||||||||
|---|---|---|---|---|---|---|---|---|---|---|
| Symbol & Strike | Last | Chng | %Chng | High | Low | Bid | Ask | Volume | Open Int | |
| TS Feb 20 2010 30.00 | — | — | — | — | — | 0.05 | 0.05 | — | — | |
| TS Feb 20 2010 35.00 | 0.10 | -0.40 | -80.00 | 0.10 | 0.10 | 0.05 | 0.10 | 20 | 22 | |
| TS Feb 20 2010 40.00 | 0.20 | -0.40 | -66.67 | 0.35 | 0.20 | 0.15 | 0.30 | 1,020 | 366 | |
| TS Feb 20 2010 45.00 | 1.55 | -1.69 | -52.16 | 2.08 | 1.55 | 1.75 | 1.95 | 25 | 1,574 | |
| TS Feb 20 2010 50.00 | 4.80 | -0.40 | -7.69 | 4.80 | 4.80 | 6.00 | 6.30 | 10 | 20 | |
| TS Feb 20 2010 55.00 | — | — | — | — | — | 10.80 | 11.40 | — | — | |
| Return to Top | ||||||||||
