Calls Days until expiration: 10
Symbol & Strike Last Chng %Chng High Low Bid Ask Volume Open Int
TSO Feb 20 2010 5.00 — — — — — 6.90 7.20 — —
TSO Feb 20 2010 8.00 6.74 0.14 2.12 6.74 6.60 3.90 4.20 6 2
TSO Feb 20 2010 9.00 5.40 0.60 12.50 5.40 5.40 2.90 3.10 10 10
TSO Feb 20 2010 10.00 2.05 0.09 4.59 2.05 2.00 1.95 2.10 4 104
TSO Feb 20 2010 11.00 1.10 -0.28 -20.29 1.10 1.10 1.00 1.15 15 122
TSO Feb 20 2010 12.00 0.40 0.07 21.21 0.40 0.20 0.30 0.40 619 2,312
TSO Feb 20 2010 13.00 0.05 — — 0.10 0.05 0.05 0.10 379 4,093
TSO Feb 20 2010 14.00 0.04 -0.01 -20.00 0.05 0.03 0.05 0.05 70 8,961
TSO Feb 20 2010 15.00 0.02 -0.03 -60.00 0.02 0.02 0.05 0.05 2 6,121
TSO Feb 20 2010 16.00 0.03 -0.02 -40.00 0.03 0.03 0.05 0.05 1 1,600
TSO Feb 20 2010 17.00 0.05 — — 0.05 0.05 0.05 0.05 2 743
TSO Feb 20 2010 18.00 0.10 — — 0.10 0.05 0.05 0.05 20 190
TSO Feb 20 2010 19.00 0.03 -0.02 -40.00 0.03 0.03 0.05 0.05 3 84
TSO Feb 20 2010 20.00 0.05 -0.05 -50.00 0.05 0.05 0.05 0.05 1 257
TSO Feb 20 2010 21.00 0.05 — — 0.05 0.05 0.05 0.05 10 10
TSO Feb 20 2010 22.50 — — — — — 0.05 0.05 — —
TSO Feb 20 2010 25.00 — — — — — 0.05 0.05 — —
Puts Bold and highlighted options are "At the Money"
Symbol & Strike Last Chng %Chng High Low Bid Ask Volume Open Int
TSO Feb 20 2010 5.00 0.03 — — 0.03 0.03 0.05 0.05 5 5
TSO Feb 20 2010 8.00 0.05 -0.05 -50.00 0.05 0.05 0.05 0.05 11 44
TSO Feb 20 2010 9.00 0.05 -0.10 -66.67 0.05 0.05 0.05 0.05 30 208
TSO Feb 20 2010 10.00 0.05 — — 0.05 0.05 0.05 0.05 20 473
TSO Feb 20 2010 11.00 0.10 -0.05 -33.33 0.10 0.10 0.05 0.10 3 1,540
TSO Feb 20 2010 12.00 0.30 -0.20 -40.00 0.50 0.30 0.30 0.40 365 9,467
TSO Feb 20 2010 13.00 1.05 -0.09 -7.89 1.05 1.05 1.00 1.15 10 5,855
TSO Feb 20 2010 14.00 2.10 -0.24 -10.26 2.10 2.10 1.90 2.10 3 2,001
TSO Feb 20 2010 15.00 3.00 -0.06 -1.96 3.00 3.00 2.90 3.10 20 436
TSO Feb 20 2010 16.00 3.80 0.70 22.58 3.80 3.80 3.80 4.10 7 242
TSO Feb 20 2010 17.00 4.10 -0.30 -6.82 4.10 4.10 4.80 5.10 10 —
TSO Feb 20 2010 18.00 2.60 -2.85 -52.29 2.60 2.60 5.80 6.10 46 —
TSO Feb 20 2010 19.00 5.80 1.70 41.46 5.80 5.80 6.80 7.10 5 —
TSO Feb 20 2010 20.00 7.00 1.10 18.64 7.00 7.00 7.80 8.10 2 —
TSO Feb 20 2010 21.00 — — — — — 8.80 9.10 — —
TSO Feb 20 2010 22.50 — — — — — 10.30 10.60 — —
TSO Feb 20 2010 25.00 — — — — — 12.80 13.10 — —
Return to Top