Calls Days until expiration: 10
Symbol & Strike Last Chng %Chng High Low Bid Ask Volume Open Int
TYC Feb 20 2010 30.00 4.59 -0.10 -2.13 4.69 4.59 4.70 5.10 10 10
TYC Feb 20 2010 31.00 — — — — — 3.70 4.00 — —
TYC Feb 20 2010 32.00 5.60 0.01 0.18 5.60 5.60 2.75 3.10 4 —
TYC Feb 20 2010 33.00 1.40 -1.80 -56.25 1.40 1.40 1.85 2.15 11 29
TYC Feb 20 2010 34.00 0.90 -0.66 -42.31 0.95 0.90 1.00 1.25 772 226
TYC Feb 20 2010 35.00 0.55 0.05 10.00 0.55 0.35 0.40 0.50 1,784 1,597
TYC Feb 20 2010 36.00 0.10 -0.05 -33.33 0.10 0.10 0.10 0.15 8 1,926
TYC Feb 20 2010 37.00 0.05 -0.05 -50.00 0.05 0.05 0.05 0.05 5 4,347
TYC Feb 20 2010 38.00 0.05 -0.01 -16.67 0.05 0.05 0.05 0.05 1 3,410
TYC Feb 20 2010 39.00 0.05 0.01 25.00 0.05 0.05 0.10 0.05 20 1,815
TYC Feb 20 2010 40.00 0.05 -0.20 -80.00 0.05 0.05 0.05 0.05 2 991
TYC Feb 20 2010 41.00 — — — — — 0.05 0.05 — —
TYC Feb 20 2010 42.00 — — — — — — 0.05 — —
Puts Bold and highlighted options are "At the Money"
Symbol & Strike Last Chng %Chng High Low Bid Ask Volume Open Int
TYC Feb 20 2010 30.00 — — — — — 0.05 0.05 — —
TYC Feb 20 2010 31.00 0.35 — — 0.35 0.35 0.05 0.10 — 20
TYC Feb 20 2010 32.00 0.15 0.10 200.00 0.15 0.15 0.05 0.15 20 127
TYC Feb 20 2010 33.00 0.35 0.15 75.00 0.35 0.35 0.10 0.20 33 107
TYC Feb 20 2010 34.00 0.30 -0.40 -57.14 0.30 0.30 0.25 0.40 10 249
TYC Feb 20 2010 35.00 1.30 0.80 160.00 1.30 1.30 0.65 0.75 100 2,144
TYC Feb 20 2010 36.00 1.15 0.70 155.56 1.15 1.15 1.10 1.50 10 1,867
TYC Feb 20 2010 37.00 1.80 0.95 111.76 1.80 1.80 2.05 2.35 96 4,188
TYC Feb 20 2010 38.00 2.65 1.00 60.61 2.65 2.65 2.90 3.70 3 763
TYC Feb 20 2010 39.00 3.00 0.47 18.58 3.00 3.00 3.90 4.70 19 282
TYC Feb 20 2010 40.00 3.70 -0.20 -5.13 3.70 3.70 4.90 5.70 10 10
TYC Feb 20 2010 41.00 3.40 -0.10 -2.86 3.40 3.40 5.90 6.70 50 —
TYC Feb 20 2010 42.00 — — — — — 6.90 7.70 — —
Return to Top