Calls Days until expiration: 10
Symbol & Strike Last Chng %Chng High Low Bid Ask Volume Open Int
TZA Feb 20 2010 5.00 2.25 — — 2.25 2.25 5.70 6.45 — —
TZA Feb 20 2010 6.00 2.70 -0.80 -22.86 2.70 2.70 4.70 5.45 2 2
TZA Feb 20 2010 7.00 4.00 -0.60 -13.04 4.00 4.00 3.95 4.45 1,000 3,458
TZA Feb 20 2010 8.00 3.15 0.05 1.61 3.15 3.15 2.84 3.45 1 8,649
TZA Feb 20 2010 9.00 1.98 -0.48 -19.51 2.35 1.96 1.95 2.05 151 4,228
TZA Feb 20 2010 10.00 1.15 -0.45 -28.13 1.40 1.02 1.09 1.24 436 5,083
TZA Feb 20 2010 11.00 0.58 -0.28 -32.56 0.82 0.50 0.56 0.61 1,220 6,204
TZA Feb 20 2010 12.00 0.31 -0.14 -31.11 0.42 0.25 0.27 0.31 1,181 3,393
TZA Feb 20 2010 13.00 0.17 -0.08 -32.00 0.19 0.13 0.14 0.18 427 1,624
TZA Feb 20 2010 14.00 0.10 -0.03 -23.08 0.10 0.07 0.06 0.10 40 474
TZA Feb 20 2010 15.00 0.05 -0.12 -70.59 0.06 0.05 0.02 0.08 389 2,334
TZA Feb 20 2010 16.00 0.09 0.02 28.57 0.09 0.08 0.03 0.04 44 310
TZA Feb 20 2010 17.00 0.07 0.01 16.67 0.07 0.07 0.04 0.03 101 272
Puts Bold and highlighted options are "At the Money"
Symbol & Strike Last Chng %Chng High Low Bid Ask Volume Open Int
TZA Feb 20 2010 5.00 0.05 — — 0.05 0.05 — 0.02 — —
TZA Feb 20 2010 6.00 — — — — — — 0.02 — —
TZA Feb 20 2010 7.00 0.05 -0.05 -50.00 0.05 0.03 0.05 0.01 220 935
TZA Feb 20 2010 8.00 0.03 — — 0.03 0.01 0.02 0.04 115 1,173
TZA Feb 20 2010 9.00 0.04 0.01 33.33 0.04 0.04 0.02 0.04 11 1,687
TZA Feb 20 2010 10.00 0.15 0.02 15.38 0.19 0.13 0.12 0.17 413 2,015
TZA Feb 20 2010 11.00 0.57 0.13 29.55 0.65 0.45 0.55 0.62 352 2,228
TZA Feb 20 2010 12.00 1.23 0.24 24.24 1.25 1.10 1.26 1.39 57 259
TZA Feb 20 2010 13.00 2.05 -0.15 -6.82 2.05 1.92 1.92 2.28 12 212
TZA Feb 20 2010 14.00 2.50 -1.40 -35.90 2.50 2.50 2.73 3.25 20 82
TZA Feb 20 2010 15.00 3.65 -0.45 -10.98 3.80 3.65 3.65 4.35 30 60
TZA Feb 20 2010 16.00 4.56 -1.39 -23.36 4.56 4.56 4.65 5.35 10 —
TZA Feb 20 2010 17.00 5.25 -0.15 -2.78 5.40 5.25 5.60 6.30 50 50
Return to Top