Schaeffer's Investment Research

Home Site Map About Us My Account Shopping Cart Help Sign In

Stock Symbol:

Last	Change	% Change	Open	Prev Close	High	Low	Bid	Ask	Volume
Teva Pharmaceutical Industries Ltd.
52.72	-0.32	0.60	52.74	53.04	53.08	52.50	52.80	53.16	24279

View By Expiration:
Dec 09 |
Jan 10 |
Mar 10 |
Jun 10 |
Jan 11 |
Jan 12 |

Strike	Symbol	Last	Change	% Change	Bid	Ask	Volume	Open Interest
Call Options				December 2009
25.00	.TVQLE	25.10	0	0	27.40	28.10	0	0
27.50	.TVQLY	0	0	0	24.90	25.60	0	0
30.00	.TVQLF	0	0	0	22.40	23.10	0	0
32.50	.TVQLZ	0	0	0	19.90	20.70	0	0
35.00	.TVQLG	15.41	0	0	17.40	18.10	0	0
37.50	.TVQLU	14.20	0	0	14.90	15.60	0	15
40.00	.TVQLH	12.80	0	0	12.40	13.10	0	15
42.50	.TVQLV	10.31	0	0	9.90	10.50	0	1252
45.00	.TVQLI	7.79	0	0	7.40	8.00	0	794
47.50	.TVQLW	5.60	0	0	5.00	5.60	0	2491
50.00	.TVQLJ	3.05	-0.15	-4.69	3.00	3.20	10	8739
52.50	.TVQLX	1.35	-0.10	-6.90	1.25	1.35	305	16737
55.00	.TVQLK	0.35	-0.10	-22.22	0.35	0.40	347	8883
57.50	.TVQLA	0.08	-0.02	-20.00	0.05	0.15	4	4660
60.00	.TVQLL	0.05	0	0	0	0.10	0	2049
65.00	.TVQLM	0.05	0	0	0	0.05	0	252

Strike	Symbol	Last	Change	% Change	Bid	Ask	Volume	Open Interest
Put Options				December 2009
25.00	.TVQXE	0	0	0	0	0.05	0	0
27.50	.TVQXY	0.05	0	0	0	0.05	0	1100
30.00	.TVQXF	0.02	0	0	0	0.05	0	501
32.50	.TVQXZ	0	0	0	0	0.05	0	0
35.00	.TVQXG	0.05	0	0	0	0.05	0	155
37.50	.TVQXU	0.05	0	0	0	0.05	0	1473
40.00	.TVQXH	0.10	0	0	0	0.05	0	3791
42.50	.TVQXV	0.03	0	0	0	0.05	0	8545
45.00	.TVQXI	0.06	0	0	0	0.10	0	3676
47.50	.TVQXW	0.10	0	0	0.05	0.10	530	5173
50.00	.TVQXJ	0.30	-0.06	-16.67	0.25	0.35	524	6734
52.50	.TVQXX	1.00	0	0	1.00	1.10	353	8480
55.00	.TVQXK	2.40	0	0	2.55	2.70	0	699
57.50	.TVQXA	4.50	0	0	4.60	5.10	0	210
60.00	.TVQXL	7.13	0	0	7.00	7.60	0	171
65.00	.TVQXM	0	0	0	12.00	12.60	0	0

Strike	Symbol	Last	Change	% Change	Bid	Ask	Volume	Open Interest
Call Options				January 2010
7.50	.TVQAQ	0	0	0	44.90	45.60	0	0
10.00	.TVQAB	43.20	0	0	42.40	43.30	0	0
12.50	.TVQAR	0	0	0	39.90	40.60	0	0
15.00	.TVQAC	0	0	0	37.40	38.10	0	0
17.50	.TVQAS	0	0	0	34.90	35.60	0	5
20.00	.TVQAD	32.80	0	0	32.40	33.10	0	79
22.50	.TVQAT	0	0	0	29.90	30.60	0	0
25.00	.TVQAE	26.63	0	0	27.40	28.10	0	10
30.00	.TVQAF	22.11	0	0	22.40	23.10	0	3919
35.00	.TVQAG	18.16	0	0	17.40	18.10	0	740
40.00	.TVQAH	13.20	0	0	12.50	13.00	0	554
42.50	.TVQAV	10.57	0	0	10.20	10.60	0	244
45.00	.TVQAI	7.97	0.17	2.18	7.60	8.20	2	4816
50.00	.TVQAJ	3.60	-0.20	-5.26	3.50	3.70	27	23193
52.50	.TVQAX	1.99	-0.11	-5.24	1.90	2.00	1114	10428
55.00	.TVQAK	0.90	-0.10	-10.00	0.80	0.90	255	15681
57.50	.TVQAA	0.35	-0.04	-10.26	0.30	0.35	2297	7704
60.00	.TVQAL	0.15	0	0	0.05	0.15	0	3759
65.00	.TVQAM	0.05	0	0	0	0.05	0	1933
70.00	.TVQAN	0.15	0	0	0	0.05	0	739
75.00	.TVQAO	0.05	0	0	0	0.05	0	365

Strike	Symbol	Last	Change	% Change	Bid	Ask	Volume	Open Interest
Put Options				January 2010
7.50	.TVQMQ	0.02	0	0	0	0.05	0	63
10.00	.TVQMB	0	0	0	0	0.05	0	10
12.50	.TVQMR	0	0	0	0	0.05	0	10
15.00	.TVQMC	0	0	0	0	0.05	0	19
17.50	.TVQMS	0	0	0	0	0.05	0	560
20.00	.TVQMD	0	0	0	0	0.05	0	2389
22.50	.TVQMT	0	0	0	0	0.05	0	1049
25.00	.TVQME	0.05	0	0	0	0.05	0	7592
30.00	.TVQMF	0.05	0	0	0	0.05	0	4588
35.00	.TVQMG	0.05	0	0	0	0.05	0	4174
40.00	.TVQMH	0.05	0	0	0	0.10	53	6190
42.50	.TVQMV	0.10	0	0	0.05	0.10	0	8031
45.00	.TVQMI	0.20	0	0	0.15	0.20	0	14692
50.00	.TVQMJ	0.80	0.05	6.67	0.75	0.85	25	4589
52.50	.TVQMX	1.80	0	0	1.60	1.70	0	3967
55.00	.TVQMK	3.00	-0.40	-11.76	3.00	3.20	5	1741
57.50	.TVQMA	4.80	0	0	4.90	5.20	0	140
60.00	.TVQML	8.30	0	0	7.10	7.50	0	339
65.00	.TVQMM	14.60	0	0	12.00	12.60	0	63
70.00	.TVQMN	0	0	0	17.00	17.60	0	10
75.00	.TVQMO	24.80	0	0	21.90	22.60	0	10

Strike	Symbol	Last	Change	% Change	Bid	Ask	Volume	Open Interest
Call Options				March 2010
35.00	.TVQCG	0	0	0	17.50	18.10	0	0
40.00	.TVQCH	13.10	0	0	12.50	13.20	0	10
42.50	.TVQCV	10.30	0	0	10.20	10.80	0	6
45.00	.TVQCI	8.30	0	0	8.10	8.50	0	142
47.50	.TVQCW	5.90	0	0	6.10	6.30	0	303
50.00	.TVQCJ	4.50	-0.10	-2.17	4.30	4.40	3	1294
52.50	.TVQCX	2.90	0.10	3.57	2.80	2.90	20	1270
55.00	.TVQCK	1.74	-0.05	-2.79	1.70	1.80	3	20261
57.50	.TVQCA	0.99	0.02	2.06	0.90	1.05	7	7148
60.00	.TVQCL	0.50	0	0	0.45	0.55	0	280
65.00	.TVQCM	0.15	0	0	0.05	0.15	0	262
70.00	.TVQCN	0	0	0	0	0.05	0	0

Strike	Symbol	Last	Change	% Change	Bid	Ask	Volume	Open Interest
Put Options				March 2010
35.00	.TVQOG	0	0	0	0	0.10	0	0
40.00	.TVQOH	0.35	0	0	0.10	0.20	0	2346
42.50	.TVQOV	0.26	0	0	0.25	0.35	0	1208
45.00	.TVQOI	0.56	-0.04	-6.67	0.50	0.60	15	15160
47.50	.TVQOW	0.95	0	0	0.90	1.00	0	10644
50.00	.TVQOJ	1.70	0.09	5.59	1.60	1.70	3	5083
52.50	.TVQOX	2.58	0	0	2.60	2.75	0	1349
55.00	.TVQOK	4.20	0	0	4.00	4.20	0	3579
57.50	.TVQOA	5.60	0	0	5.70	5.90	0	412
60.00	.TVQOL	8.80	0	0	7.70	7.90	0	20
65.00	.TVQOM	0	0	0	12.20	12.80	0	0
70.00	.TVQON	0	0	0	17.00	17.70	0	0

Strike	Symbol	Last	Change	% Change	Bid	Ask	Volume	Open Interest
Call Options				June 2010
35.00	.TVQFG	0	0	0	17.50	18.20	0	0
40.00	.TVQFH	0	0	0	12.70	13.40	0	0
42.50	.TVQFV	11.10	0	0	10.50	11.10	0	10
45.00	.TVQFI	9.20	0	0	8.60	9.00	0	48
47.50	.TVQFW	6.60	0	0	6.70	7.00	0	288
50.00	.TVQFJ	5.07	-0.33	-6.11	5.10	5.30	2	1277
52.50	.TVQFX	3.76	0.16	4.44	3.60	3.80	11	124
55.00	.TVQFK	2.65	0.05	1.92	2.55	2.65	12	333
57.50	.TVQFA	1.75	0.05	2.94	1.65	1.80	14	348
60.00	.TVQFL	1.05	0.05	5.00	1.05	1.15	19	328
65.00	.TVQFM	0.40	0	0	0.35	0.40	0	78
70.00	.TVQFN	0	0	0	0.05	0.15	0	0

Strike	Symbol	Last	Change	% Change	Bid	Ask	Volume	Open Interest
Put Options				June 2010
35.00	.TVQRG	0	0	0	0.10	0.20	0	0
40.00	.TVQRH	0.40	0	0	0.35	0.45	0	31
42.50	.TVQRV	0.70	0	0	0.65	0.75	0	287
45.00	.TVQRI	1.16	0.01	0.87	1.10	1.20	15	195
47.50	.TVQRW	1.75	-0.20	-10.26	1.65	1.80	1	121
50.00	.TVQRJ	2.62	0	0	2.55	2.65	0	66
52.50	.TVQRX	3.80	0.10	2.70	3.60	3.70	40	238
55.00	.TVQRK	5.10	-0.20	-3.77	4.90	5.10	17	354
57.50	.TVQRA	6.80	0	0	6.50	6.70	149	157
60.00	.TVQRL	0	0	0	8.40	8.60	0	0
65.00	.TVQRM	0	0	0	12.60	13.00	0	0
70.00	.TVQRN	0	0	0	17.30	17.90	0	0

Strike	Symbol	Last	Change	% Change	Bid	Ask	Volume	Open Interest
Call Options				January 2011
10.00	.OQVAB	42.00	0	0	42.40	43.10	0	1
12.50	.OQVAV	0	0	0	39.90	40.90	0	0
15.00	.OQVAC	36.29	0	0	37.40	38.10	0	0
17.50	.OQVAS	0	0	0	34.90	36.10	0	0
20.00	.OQVAD	24.90	0	0	32.40	33.10	0	1
22.50	.OQVAT	0	0	0	29.90	30.80	0	0
25.00	.OQVAE	26.63	0	0	27.40	28.10	0	17
30.00	.OQVAF	22.60	-0.70	-3.00	22.50	23.20	2	175
35.00	.OQVAG	18.40	0	0	17.80	18.60	0	103
40.00	.OQVAH	14.00	0	0	13.50	14.10	0	435
42.50	.OQVAQ	11.50	0	0	11.50	12.20	0	8
45.00	.OQVAI	10.31	0	0	9.70	10.30	0	1515
50.00	.OQVAJ	7.00	0	0	6.60	7.10	0	6252
55.00	.OQVAK	4.50	0.20	4.65	4.40	4.60	5	5756
60.00	.OQVAL	2.50	-0.21	-7.75	2.60	2.80	2	2149
65.00	.OQVAM	1.45	0	0	1.45	1.60	0	1223
70.00	.OQVAN	0.85	0	0	0.70	0.90	0	792
75.00	.OQVAO	0.45	0	0	0.35	0.45	0	128

Strike	Symbol	Last	Change	% Change	Bid	Ask	Volume	Open Interest
Put Options				January 2011
10.00	.OQVMB	0	0	0	0	0.10	0	0
12.50	.OQVMV	0.05	0	0	0	0.10	0	40
15.00	.OQVMC	0.55	0	0	0	0.10	0	10
17.50	.OQVMS	0.70	0	0	0	0.10	0	20
20.00	.OQVMD	0.05	0	0	0	0.10	0	235
22.50	.OQVMT	0.61	0	0	0	0.10	0	22
25.00	.OQVME	0.12	0	0	0.05	0.20	0	506
30.00	.OQVMF	0.25	0	0	0.25	0.35	61	640
35.00	.OQVMG	0.70	0	0	0.55	0.70	0	1034
40.00	.OQVMH	1.39	0.14	11.20	1.25	1.40	2	1656
42.50	.OQVMQ	1.85	0	0	1.80	1.90	0	536
45.00	.OQVMI	2.50	0	0	2.45	2.65	0	1109
50.00	.OQVMJ	4.50	0.20	4.65	4.20	4.40	300	4800
55.00	.OQVMK	7.08	0	0	6.70	7.10	0	302
60.00	.OQVML	9.80	0	0	9.90	10.40	0	82
65.00	.OQVMM	14.00	0	0	13.40	14.30	0	83
70.00	.OQVMN	19.20	0	0	17.70	18.60	0	149
75.00	.OQVMO	22.60	0	0	22.50	23.20	0	142

Strike	Symbol	Last	Change	% Change	Bid	Ask	Volume	Open Interest
Call Options				January 2012
30.00	.WTXAF	23.50	-0.50	-2.08	23.10	23.70	3	40
40.00	.WTXAH	15.30	0	0	14.90	15.70	0	16
50.00	.WTXAJ	9.00	0	0	8.80	9.50	0	10
60.00	.WTXAL	4.80	0	0	4.80	5.20	0	78
70.00	.WTXAN	0.05	0	0	2.20	2.55	0	0

Strike	Symbol	Last	Change	% Change	Bid	Ask	Volume	Open Interest
Put Options				January 2012
30.00	.WTXMF	0.15	0	0	0.65	0.80	0	0
40.00	.WTXMH	2.55	0	0	2.45	2.75	0	28
50.00	.WTXMJ	4.10	0	0	6.10	6.40	0	0
60.00	.WTXML	11.80	0	0	11.60	12.20	0	0
70.00	.WTXMN	25.40	0	0	19.00	19.70	0	0

Podcasting

Videocasting

	Schaeffer's Daily Q&A: What Is Put Selling Nov 20 2009 4:12 PM
Options Stew: A Taste of the Week's Spiciest Pl... View More...

� 2009 Schaeffer's Investment Research, Inc. 5151 Pfeiffer Road, Suite 250, Cincinnati, Ohio 45242
Phone: (800) 448-2080 FAX: (513) 589-3810 Int'l Callers: (513) 589-3800 Email: service@sir-inc.com