Calls Days until expiration: 10
Symbol & Strike Last Chng %Chng High Low Bid Ask Volume Open Int
TX Feb 20 2010 2.50 — — — — — 26.30 28.10 — —
TX Feb 20 2010 5.00 32.90 — — 32.90 32.90 23.50 25.70 4 —
TX Feb 20 2010 7.50 20.60 10.30 100.00 20.60 20.60 21.30 23.00 10 10
TX Feb 20 2010 10.00 18.10 — — 18.10 18.10 18.80 20.50 10 —
TX Feb 20 2010 12.50 15.60 — — 15.60 15.60 16.30 18.00 10 —
TX Feb 20 2010 15.00 12.77 1.37 12.02 12.77 12.77 13.90 15.60 5 27
TX Feb 20 2010 17.50 15.20 6.60 76.74 15.20 15.20 11.10 13.10 1 10
TX Feb 20 2010 20.00 13.90 -1.50 -9.74 13.90 13.90 9.70 10.40 1 9
TX Feb 20 2010 22.50 11.80 -0.20 -1.67 11.80 11.80 7.30 7.70 1 14
TX Feb 20 2010 25.00 4.50 -1.50 -25.00 4.70 4.50 4.80 5.30 60 83
TX Feb 20 2010 30.00 1.25 0.30 31.58 1.25 0.65 0.95 1.30 128 1,530
TX Feb 20 2010 35.00 0.10 -0.15 -60.00 0.10 0.10 0.10 0.15 20 171
TX Feb 20 2010 40.00 0.05 -0.20 -80.00 0.05 0.05 0.05 0.10 10 153
TX Feb 20 2010 45.00 0.10 — — 0.10 0.10 0.05 0.10 9 9
TX Feb 20 2010 50.00 — — — — — — 0.10 — —
Puts Bold and highlighted options are "At the Money"
Symbol & Strike Last Chng %Chng High Low Bid Ask Volume Open Int
TX Feb 20 2010 2.50 — — — — — — 0.10 — —
TX Feb 20 2010 5.00 — — — — — — 0.10 — —
TX Feb 20 2010 7.50 — — — — — 0.05 0.10 — —
TX Feb 20 2010 10.00 0.35 — — 0.35 0.35 0.05 0.10 20 20
TX Feb 20 2010 12.50 0.70 — — 0.70 0.70 0.05 0.10 — 41
TX Feb 20 2010 15.00 0.35 — — 0.35 0.35 0.05 0.10 — 21
TX Feb 20 2010 17.50 1.40 0.30 27.27 1.40 1.40 0.05 0.05 10 110
TX Feb 20 2010 20.00 1.45 — — 1.45 1.45 0.05 0.15 10 10
TX Feb 20 2010 22.50 0.40 -0.65 -61.90 0.40 0.40 0.05 0.20 10 20
TX Feb 20 2010 25.00 0.25 0.08 47.06 0.29 0.15 0.10 0.25 2,304 142
TX Feb 20 2010 30.00 1.45 -0.53 -26.77 1.65 1.45 0.90 1.25 170 346
TX Feb 20 2010 35.00 3.20 -0.30 -8.57 3.20 3.20 4.60 5.40 22 127
TX Feb 20 2010 40.00 11.90 -6.10 -33.89 11.90 11.90 9.50 11.80 24 —
TX Feb 20 2010 45.00 — — — — — 14.40 16.20 — —
TX Feb 20 2010 50.00 21.90 — — 21.90 21.90 19.50 21.80 34 —
Return to Top