Calls Days until expiration: 10
Symbol & Strike Last Chng %Chng High Low Bid Ask Volume Open Int
TSRA Feb 20 2010 15.00 2.85 0.38 15.38 2.85 2.85 2.05 2.20 31 54
TSRA Feb 20 2010 17.50 0.40 — — 0.60 0.40 0.35 0.45 108 596
TSRA Feb 20 2010 20.00 0.08 -0.02 -20.00 0.08 0.08 0.05 0.10 2 1,751
TSRA Feb 20 2010 22.50 0.05 — — 0.05 0.05 0.05 0.05 25 1,850
TSRA Feb 20 2010 25.00 0.05 — — 0.05 0.05 0.05 0.05 6 317
TSRA Feb 20 2010 30.00 0.02 -0.03 -60.00 0.02 0.02 0.10 0.05 5 163
TSRA Feb 20 2010 35.00 0.16 — — 0.16 0.16 0.05 0.05 — 1
Puts Bold and highlighted options are "At the Money"
Symbol & Strike Last Chng %Chng High Low Bid Ask Volume Open Int
TSRA Feb 20 2010 15.00 0.15 0.05 50.00 0.15 0.15 0.05 0.10 1 11
TSRA Feb 20 2010 17.50 0.75 0.10 15.38 0.75 0.75 0.75 0.85 1 1,927
TSRA Feb 20 2010 20.00 2.85 -0.05 -1.72 2.85 2.85 2.85 3.10 14 742
TSRA Feb 20 2010 22.50 5.30 0.40 8.16 5.30 5.30 5.20 5.50 1 832
TSRA Feb 20 2010 25.00 7.30 0.60 8.96 7.30 6.90 7.40 8.00 38 200
TSRA Feb 20 2010 30.00 10.50 0.80 8.25 10.50 10.50 12.40 13.00 10 10
TSRA Feb 20 2010 35.00 14.70 — — 14.70 14.70 17.30 18.10 — —
Return to Top