Feb 2010: Calls and Puts
| Calls | Days until expiration: 10 | |||||||||
|---|---|---|---|---|---|---|---|---|---|---|
| Symbol & Strike | Last | Chng | %Chng | High | Low | Bid | Ask | Volume | Open Int | |
| TSCO Feb 20 2010 35.00 | — | — | — | — | — | 15.20 | 16.70 | — | — | |
| TSCO Feb 20 2010 40.00 | — | — | — | — | — | 10.30 | 11.70 | — | — | |
| TSCO Feb 20 2010 45.00 | — | — | — | — | — | 5.70 | 6.60 | — | — | |
| TSCO Feb 20 2010 50.00 | 1.60 | 0.10 | 6.67 | 1.60 | 1.60 | 1.80 | 2.10 | 34 | 435 | |
| TSCO Feb 20 2010 55.00 | 0.10 | -0.15 | -60.00 | 0.10 | 0.05 | 0.05 | 0.15 | 58 | 677 | |
| TSCO Feb 20 2010 60.00 | 0.15 | -0.15 | -50.00 | 0.15 | 0.15 | 0.05 | 0.10 | 8 | 33 | |
| TSCO Feb 20 2010 65.00 | — | — | — | — | — | — | 0.25 | — | — | |
| Puts | Bold and highlighted options are "At the Money" | |||||||||
|---|---|---|---|---|---|---|---|---|---|---|
| Symbol & Strike | Last | Chng | %Chng | High | Low | Bid | Ask | Volume | Open Int | |
| TSCO Feb 20 2010 35.00 | — | — | — | — | — | — | 0.25 | — | — | |
| TSCO Feb 20 2010 40.00 | 0.10 | -0.05 | -33.33 | 0.15 | 0.10 | 0.05 | 0.10 | 100 | 100 | |
| TSCO Feb 20 2010 45.00 | 0.05 | -0.20 | -80.00 | 0.05 | 0.05 | 0.05 | 0.15 | 15 | 1,520 | |
| TSCO Feb 20 2010 50.00 | 0.65 | -0.20 | -23.53 | 0.85 | 0.60 | 0.50 | 0.70 | 165 | 1,032 | |
| TSCO Feb 20 2010 55.00 | 4.20 | -0.60 | -12.50 | 4.20 | 4.20 | 3.50 | 4.20 | 5 | 136 | |
| TSCO Feb 20 2010 60.00 | 8.50 | -1.00 | -10.53 | 8.50 | 8.50 | 8.30 | 9.40 | 5 | — | |
| TSCO Feb 20 2010 65.00 | — | — | — | — | — | 13.30 | 14.80 | — | — | |
| Return to Top | ||||||||||
