Calls Days until expiration: 10
Symbol & Strike Last Chng %Chng High Low Bid Ask Volume Open Int
TSL Feb 20 2010 12.50 — — — — — 10.10 10.80 — —
TSL Feb 20 2010 15.00 7.30 — — 7.30 7.30 7.60 8.30 10 12
TSL Feb 20 2010 17.50 4.70 — — 4.70 4.70 5.20 5.80 — 18
TSL Feb 20 2010 19.00 3.50 -0.70 -16.67 3.70 3.50 3.80 4.40 4 5
TSL Feb 20 2010 20.00 4.10 0.80 24.24 4.10 4.10 2.90 3.50 2 625
TSL Feb 20 2010 21.00 2.30 -0.30 -11.54 2.60 2.30 2.25 2.55 4 598
TSL Feb 20 2010 22.50 1.25 -0.20 -13.79 2.00 1.25 1.25 1.40 40 3,273
TSL Feb 20 2010 24.00 0.60 -0.15 -20.00 1.10 0.55 0.55 0.65 174 4,231
TSL Feb 20 2010 24.50 0.45 -0.55 -55.00 0.60 0.40 0.40 0.50 52 730
TSL Feb 20 2010 25.00 0.30 -0.10 -25.00 0.55 0.30 0.30 0.40 161 3,414
TSL Feb 20 2010 26.00 0.15 -0.35 -70.00 0.35 0.15 0.10 0.20 71 882
TSL Feb 20 2010 27.50 0.07 -0.06 -46.15 0.15 0.07 0.05 0.10 42 4,183
TSL Feb 20 2010 30.00 — — — — — — — — —
TSL Feb 20 2010 30.00 0.05 -0.05 -50.00 0.05 0.05 0.05 0.10 30 3,875
TSL Feb 20 2010 75.00 0.05 — — 0.05 0.05 0.05 0.05 10 1,386
TSL Feb 20 2010 35.00 — — — — — — — — —
TSL Feb 20 2010 45.00 0.05 — — 0.05 0.05 1.35 0.05 — 870
TSL Feb 20 2010 80.00 0.05 — — 0.05 0.05 — 0.05 — 80
TSL Feb 20 2010 70.00 0.05 -0.45 -90.00 0.05 0.05 0.10 0.05 — 175
TSL Feb 20 2010 42.50 — — — — — — 0.05 — —
TSL 20 n.a. 0.10 -6.80 -98.55 0.10 0.10 0.05 0.10 2 66
TSL Feb 20 2010 49.00 3.50 — — 3.50 3.50 — — — —
TSL Feb 20 2010 50.00 — — — — — — — — —
TSL Feb 20 2010 55.00 — — — — — — — — —
TSL Feb 20 2010 60.00 — — — — — — — — —
TSL Feb 20 2010 65.00 — — — — — — — — —
TSL 20 n.a. 0.19 -0.51 -72.86 0.19 0.19 0.10 0.20 2 40
TSL 20 n.a. 0.15 -0.05 -25.00 0.15 0.15 0.05 0.10 1 32
TSL Feb 20 2010 85.00 — — — — — — — — —
Puts Bold and highlighted options are "At the Money"
Symbol & Strike Last Chng %Chng High Low Bid Ask Volume Open Int
TSL Feb 20 2010 12.50 — — — — — — 0.05 — —
TSL Feb 20 2010 15.00 0.05 — — 0.05 0.05 — 0.05 — 477
TSL Feb 20 2010 17.50 0.05 -0.10 -66.67 0.05 0.05 0.05 0.10 4 717
TSL Feb 20 2010 19.00 0.16 -0.09 -36.00 0.16 0.16 0.05 0.15 1 357
TSL Feb 20 2010 20.00 0.20 -0.05 -20.00 0.20 0.20 0.15 0.25 5 2,286
TSL Feb 20 2010 21.00 0.35 0.10 40.00 0.35 0.25 0.30 0.40 12 763
TSL Feb 20 2010 22.50 0.85 0.05 6.25 0.85 0.53 0.70 0.80 62 4,444
TSL Feb 20 2010 24.00 1.70 0.50 41.67 1.70 1.15 1.45 1.65 47 3,400
TSL Feb 20 2010 24.50 1.59 -0.01 -0.63 1.80 1.59 1.80 2.00 10 846
TSL Feb 20 2010 25.00 1.75 -0.56 -24.24 1.75 1.75 2.15 2.35 10 2,474
TSL Feb 20 2010 26.00 3.10 0.90 40.91 3.10 3.10 3.00 3.50 3 50
TSL Feb 20 2010 27.50 5.30 1.90 55.88 5.30 4.24 4.30 4.90 16 1,158
TSL Feb 20 2010 30.00 — — — — — — — — —
TSL Feb 20 2010 30.00 7.70 2.01 35.33 7.70 7.70 6.70 7.40 4 328
TSL Feb 20 2010 32.50 10.20 — — 10.20 10.20 9.30 9.90 1 128
TSL Feb 20 2010 35.00 — — — — — — — — —
TSL Feb 20 2010 35.00 — — — — — 11.00 12.50 — 20
TSL Feb 20 2010 37.50 — — — — — 13.50 15.00 — 22
TSL Feb 20 2010 40.00 18.00 13.90 339.02 18.00 18.00 16.80 17.40 — 10
TSL Feb 20 2010 42.50 21.00 — — 21.00 21.00 19.30 19.90 30 44
TSL 20 n.a. 1.55 -0.55 -26.19 2.20 1.45 9.70 10.60 222 2,094
TSL Feb 20 2010 49.00 2.85 — — 2.85 2.85 — — — —
TSL Feb 20 2010 50.00 — — — — — — — — —
TSL Feb 20 2010 55.00 — — — — — — — — —
TSL Feb 20 2010 60.00 — — — — — — — — —
TSL Feb 20 2010 65.00 — — — — — — — — —
TSL 20 n.a. 12.40 -0.39 -3.05 12.40 12.40 14.70 15.40 10 10
TSL 20 n.a. 16.80 — — 16.80 16.80 7.30 8.00 11 11
TSL 20 n.a. — — — — — 12.20 12.80 — —
TSL Feb 20 2010 85.00 — — — — — — — — —
Return to Top