Feb 2010: Calls and Puts
| Calls | Days until expiration: 10 | |||||||||
|---|---|---|---|---|---|---|---|---|---|---|
| Symbol & Strike | Last | Chng | %Chng | High | Low | Bid | Ask | Volume | Open Int | |
| TXT Feb 20 2010 15.00 | 4.80 | 0.14 | 3.00 | 4.80 | 4.80 | 3.70 | 4.00 | 10 | 38 | |
| TXT Feb 20 2010 16.00 | 2.25 | — | — | 2.25 | 2.25 | 2.85 | 3.00 | 1 | 1 | |
| TXT Feb 20 2010 17.00 | 2.75 | -0.85 | -23.61 | 2.75 | 2.74 | 1.95 | 2.15 | 20 | 20 | |
| TXT Feb 20 2010 18.00 | 1.25 | — | — | 1.25 | 1.05 | 1.15 | 1.25 | 110 | 405 | |
| TXT Feb 20 2010 19.00 | 0.65 | -0.03 | -4.41 | 0.70 | 0.55 | 0.50 | 0.65 | 83 | 804 | |
| TXT Feb 20 2010 20.00 | 0.20 | -0.10 | -33.33 | 0.32 | 0.15 | 0.15 | 0.25 | 111 | 4,546 | |
| TXT Feb 20 2010 21.00 | 0.15 | 0.06 | 66.67 | 0.15 | 0.10 | 0.05 | 0.10 | 140 | 4,252 | |
| TXT Feb 20 2010 22.00 | 0.03 | -0.02 | -40.00 | 0.05 | 0.03 | 0.05 | 0.05 | 74 | 5,862 | |
| TXT Feb 20 2010 23.00 | 0.05 | 0.01 | 25.00 | 0.05 | 0.05 | 0.05 | 0.05 | 5 | 10,361 | |
| TXT Feb 20 2010 24.00 | 0.05 | — | — | 0.10 | 0.05 | 0.05 | 0.05 | 34 | 5,753 | |
| TXT Feb 20 2010 25.00 | 0.05 | 0.02 | 66.67 | 0.05 | 0.05 | 0.10 | 0.05 | 2 | 3,043 | |
| TXT Feb 20 2010 26.00 | 0.15 | — | — | 0.15 | 0.15 | 0.05 | 0.05 | 40 | 40 | |
| TXT Feb 20 2010 27.00 | 0.15 | 0.02 | 15.38 | 0.15 | 0.15 | 0.05 | 0.05 | 35 | 40 | |
| TXT Feb 20 2010 30.00 | — | — | — | — | — | — | 0.05 | — | — | |
| TXT Feb 20 2010 35.00 | — | — | — | — | — | — | 0.05 | — | — | |
| Puts | Bold and highlighted options are "At the Money" | |||||||||
|---|---|---|---|---|---|---|---|---|---|---|
| Symbol & Strike | Last | Chng | %Chng | High | Low | Bid | Ask | Volume | Open Int | |
| TXT Feb 20 2010 15.00 | 0.10 | -0.02 | -16.67 | 0.10 | 0.10 | 0.05 | 0.10 | 10 | 12 | |
| TXT Feb 20 2010 16.00 | 0.10 | — | — | 0.10 | 0.10 | 0.05 | 0.10 | 12 | 402 | |
| TXT Feb 20 2010 17.00 | 0.24 | -0.05 | -17.24 | 0.24 | 0.24 | 0.10 | 0.20 | 10 | 853 | |
| TXT Feb 20 2010 18.00 | 0.35 | — | — | 0.35 | 0.25 | 0.30 | 0.35 | 52 | 1,304 | |
| TXT Feb 20 2010 19.00 | 0.60 | -0.17 | -22.08 | 0.65 | 0.60 | 0.65 | 0.75 | 4 | 3,171 | |
| TXT Feb 20 2010 20.00 | 1.97 | 0.97 | 97.00 | 2.05 | 1.20 | 1.25 | 1.40 | 354 | 1,974 | |
| TXT Feb 20 2010 21.00 | 2.30 | 0.10 | 4.55 | 2.30 | 2.30 | 2.10 | 2.30 | 10 | 1,903 | |
| TXT Feb 20 2010 22.00 | 3.49 | -0.01 | -0.29 | 3.49 | 3.49 | 2.95 | 3.20 | 5 | 691 | |
| TXT Feb 20 2010 23.00 | 3.40 | -0.70 | -17.07 | 3.40 | 3.40 | 4.00 | 4.30 | 150 | 564 | |
| TXT Feb 20 2010 24.00 | 4.60 | 1.50 | 48.39 | 4.60 | 3.70 | 4.60 | 5.30 | 38 | 117 | |
| TXT Feb 20 2010 25.00 | 5.30 | 0.80 | 17.78 | 5.50 | 4.70 | 5.60 | 6.30 | 67 | 50 | |
| TXT Feb 20 2010 26.00 | 5.30 | 0.60 | 12.77 | 5.30 | 5.30 | 6.60 | 7.30 | 2 | — | |
| TXT Feb 20 2010 27.00 | — | — | — | — | — | 7.60 | 8.30 | — | — | |
| TXT Feb 20 2010 30.00 | — | — | — | — | — | 10.60 | 11.30 | — | — | |
| TXT Feb 20 2010 35.00 | — | — | — | — | — | 15.60 | 16.30 | — | — | |
| Return to Top | ||||||||||
