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
Trina Solar Ltd.
44.46	-1.11	2.44	45.44	45.57	45.44	44.00	44.25		8045

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
5.00	.TBCLA	0	0	0	38.90	40.40	0	0
7.50	.TBCLT	0	0	0	36.40	37.90	0	0
10.00	.TBCLU	0	0	0	33.90	35.40	0	0
12.50	.TBCLV	0	0	0	31.40	32.90	0	0
15.00	.TBCLY	27.00	0	0	28.90	30.40	0	36
17.50	.TBCLW	16.48	0	0	26.40	27.90	0	22
20.00	.TBCLD	25.20	4.75	23.23	23.90	25.40	1	111
22.50	.TBCLX	16.80	0	0	21.40	22.90	0	170
25.00	.TBCLE	19.30	-1.76	-8.36	19.00	20.40	4	947
29.00	.TBCLC	0	0	0	15.00	16.40	0	0
30.00	.TSLLF	14.50	0	0	14.00	15.40	0	575
31.00	.TSLLE	9.80	0	0	13.10	14.50	0	23
32.00	.TSLLD	6.00	0	0	12.20	13.50	0	20
33.00	.TSLLB	11.60	3.50	43.21	11.30	12.00	87	80
34.00	.TSLLC	7.00	0	0	10.40	11.70	0	41
35.00	.TSLLG	10.00	0	0	9.50	10.20	21	2638
36.00	.TSLLQ	7.56	0	0	8.70	9.90	0	110
37.00	.TSLLR	8.30	-0.20	-2.35	7.90	8.80	2	260
38.00	.TSLLS	7.30	1.50	25.86	7.10	8.30	5	108
39.00	.TSLLZ	7.93	0	0	6.50	6.80	0	200
40.00	.TSLLH	5.90	-1.00	-14.49	5.80	6.10	30	1247
41.00	.TSLLA	5.50	0.37	7.21	5.10	5.50	4	264
42.00	.TSLLT	4.80	-0.76	-13.67	4.50	4.80	16	335
43.00	.TSLLU	4.01	-1.49	-27.09	4.00	4.20	17	205
44.00	.TSLLV	3.82	-0.58	-13.18	3.40	3.80	22	60
45.00	.TSLLI	3.00	-0.70	-18.92	2.95	3.10	183	2471
46.00	.TSLLW	2.60	-0.72	-21.69	2.55	2.70	82	143
47.00	.TSLLX	2.20	-11.50	-83.94	2.15	2.30	59	0
50.00	.TSLLJ	1.30	-0.45	-25.71	1.25	1.40	149	1152
55.00	.TSLLK	0.50	-0.25	-33.33	0.45	0.55	68	317
60.00	.TSLLL	0.25	0.05	25.00	0.10	0.25	16	42

Strike	Symbol	Last	Change	% Change	Bid	Ask	Volume	Open Interest
Put Options				December 2009
5.00	.TBCXA	0	0	0	0	0.05	0	125
7.50	.TBCXT	0	0	0	0	0.05	0	145
10.00	.TBCXU	0	0	0	0	0.05	0	326
12.50	.TBCXV	0	0	0	0	0.05	0	1085
15.00	.TBCXY	0.05	0	0	0	0.05	0	240
17.50	.TBCXW	0.10	0	0	0	0.05	0	500
20.00	.TBCXD	0.05	0	0	0	0.05	0	309
22.50	.TBCXX	0.10	0	0	0	0.05	0	226
25.00	.TBCXE	0.10	0	0	0	0.10	0	537
29.00	.TBCXC	0.55	0	0	0.05	0.15	0	31
30.00	.TSLXF	0.15	0	0	0.10	0.20	42	814
31.00	.TSLXE	0.50	0	0	0.15	0.25	0	349
32.00	.TSLXD	0.35	0	0	0.25	0.35	0	72
33.00	.TSLXB	0.41	0.08	24.24	0.30	0.45	24	212
34.00	.TSLXC	0.50	0.10	25.00	0.40	0.55	49	452
35.00	.TSLXG	0.55	0	0	0.55	0.65	70	797
36.00	.TSLXQ	0.70	-0.05	-6.67	0.70	0.80	64	180
37.00	.TSLXR	0.90	-0.05	-5.26	0.90	1.00	11	544
38.00	.TSLXS	1.15	0.17	17.35	1.10	1.25	5	360
39.00	.TSLXZ	1.37	0.12	9.60	1.30	1.45	1	127
40.00	.TSLXH	1.65	0.30	22.22	1.60	1.75	319	536
41.00	.TSLXA	1.95	0.35	21.88	1.95	2.15	66	42
42.00	.TSLXT	2.30	0.15	6.98	2.35	2.45	37	105
43.00	.TSLXU	2.75	0.30	12.24	2.75	2.95	4	11
44.00	.TSLXV	3.40	0.45	15.25	3.10	3.50	20	43
45.00	.TSLXI	3.80	0.40	11.76	3.60	4.00	64	270
46.00	.TSLXW	4.20	4.10	4100.00	4.20	4.60	5	0
47.00	.TSLXX	0.35	0	0	4.90	5.20	0	0
50.00	.TSLXJ	6.85	0.55	8.73	6.90	7.20	5	105
55.00	.TSLXK	18.20	0	0	10.40	11.60	0	241
60.00	.TSLXL	27.80	0	0	15.00	16.30	0	39

Strike	Symbol	Last	Change	% Change	Bid	Ask	Volume	Open Interest
Call Options				January 2010
2.50	.TBCAZ	0	0	0	41.40	42.90	0	4
5.00	.TBCAA	0	0	0	38.90	40.40	0	0
7.50	.TBCAT	0	0	0	36.40	37.90	0	4
10.00	.TBCAU	0	0	0	33.90	35.40	0	102
12.50	.TBCAV	22.00	0	0	31.40	32.90	0	33
15.00	.TBCAY	0	0	0	28.90	30.40	0	219
17.50	.TBCAW	0	0	0	26.40	27.90	0	153
20.00	.TBCAD	17.50	0	0	24.00	25.00	0	1404
22.50	.TBCAX	14.30	0	0	21.50	22.90	0	112
25.00	.TBCAE	20.50	0	0	19.10	20.40	0	263
29.00	.TBCAC	0	0	0	15.40	16.70	0	0
30.00	.TSLAF	15.00	-1.65	-9.91	14.50	15.40	7	1496
31.00	.TSLAE	8.50	0	0	13.60	14.90	0	0
32.00	.TSLAD	13.50	0	0	12.80	14.00	0	1
33.00	.TSLAB	12.10	0	0	12.00	13.20	0	779
34.00	.TSLAC	5.30	0	0	11.20	12.40	0	34
35.00	.TSLAG	10.60	-1.40	-11.67	10.40	10.80	12	734
36.00	.TSLAQ	7.58	0	0	9.60	10.80	0	53
37.00	.TSLAR	9.00	-1.00	-10.00	8.90	9.60	1	96
38.00	.TSLAS	8.30	2.50	43.10	8.20	8.90	1	34
39.00	.TSLAZ	8.80	0	0	7.60	8.30	0	173
40.00	.TSLAH	8.34	0	0	7.10	7.50	0	1025
41.00	.TSLAA	6.40	-1.10	-14.67	6.50	6.70	10	478
42.00	.TSLAT	6.09	0.09	1.50	5.80	6.10	1	25
43.00	.TSLAU	6.10	0.40	7.02	5.40	5.60	2	25
44.00	.TSLAV	5.00	0.27	5.71	4.90	5.20	8	15
45.00	.TSLAI	4.80	-0.30	-5.88	4.40	4.60	61	1217
46.00	.TSLAW	4.40	-0.50	-10.20	3.90	4.20	10	64
47.00	.TSLAX	3.65	-9.05	-71.26	3.50	3.70	1	0
50.00	.TSLAJ	2.55	-0.45	-15.00	2.50	2.65	50	804
55.00	.TSLAK	1.45	-0.25	-14.71	1.35	1.55	38	386
60.00	.TSLAL	0.80	-0.10	-11.11	0.65	0.90	26	347
65.00	.TSLAM	0.49	0	0	0.30	0.45	0	106
70.00	.TSLAN	0.15	0	0	0.10	0.20	0	155
75.00	.TSLAO	0.15	0	0	0	0.15	0	240
80.00	.TSLAP	0	0	0	0	0.10	0	323

Strike	Symbol	Last	Change	% Change	Bid	Ask	Volume	Open Interest
Put Options				January 2010
2.50	.TBCMZ	0	0	0	0	0.05	0	460
5.00	.TBCMA	0	0	0	0	0.05	0	549
7.50	.TBCMT	0	0	0	0	0.05	0	496
10.00	.TBCMU	0	0	0	0	0.05	0	1940
12.50	.TBCMV	0	0	0	0	0.05	0	1683
15.00	.TBCMY	0	0	0	0	0.05	0	852
17.50	.TBCMW	0	0	0	0	0.10	0	1031
20.00	.TBCMD	0.20	0	0	0	0.10	0	1717
22.50	.TBCMX	0.20	0	0	0	0.15	0	625
25.00	.TBCME	0.37	0	0	0.15	0.25	0	1416
29.00	.TBCMC	0.50	0	0	0.45	0.60	0	62
30.00	.TSLMF	0.65	0	0	0.60	0.70	0	717
31.00	.TSLME	0.75	0.10	15.38	0.70	0.85	27	23
32.00	.TSLMD	0.90	0	0	0.85	1.00	0	24
33.00	.TSLMB	1.70	0	0	1.00	1.15	0	80
34.00	.TSLMC	1.10	0	0	1.25	1.40	0	123
35.00	.TSLMG	1.29	0	0	1.45	1.60	0	291
36.00	.TSLMQ	1.70	0	0	1.65	1.85	0	106
37.00	.TSLMR	2.00	-0.65	-24.53	1.95	2.10	2	93
38.00	.TSLMS	2.23	0.03	1.36	2.25	2.45	2	377
39.00	.TSLMZ	2.85	0	0	2.55	2.75	0	114
40.00	.TSLMH	2.95	0.15	5.36	2.90	3.20	537	2580
41.00	.TSLMA	3.00	0	0	3.30	3.60	0	500
42.00	.TSLMT	3.70	-0.40	-9.76	3.80	4.00	73	143
43.00	.TSLMU	4.20	0.10	2.44	4.20	4.50	26	30
44.00	.TSLMV	4.30	0	0	4.70	5.00	0	20
45.00	.TSLMI	5.40	0.60	12.50	5.20	5.50	38	318
46.00	.TSLMW	6.00	0.80	15.38	5.60	6.10	1	87
47.00	.TSLMX	6.20	5.55	853.85	6.20	6.70	62	0
50.00	.TSLMJ	7.90	0	0	8.10	8.70	10	85
55.00	.TSLMK	11.80	0	0	11.80	12.60	0	171
60.00	.TSLML	15.40	0	0	15.70	16.90	0	168
65.00	.TSLMM	35.30	0	0	20.20	21.60	0	167
70.00	.TSLMN	38.30	0	0	25.00	26.40	0	160
75.00	.TSLMO	44.20	0	0	29.90	31.30	0	144
80.00	.TSLMP	45.00	0	0	34.90	36.30	0	85

Strike	Symbol	Last	Change	% Change	Bid	Ask	Volume	Open Interest
Call Options				March 2010
12.50	.TBCCV	0	0	0	31.40	32.90	0	0
15.00	.TBCCY	0	0	0	28.90	30.40	0	0
17.50	.TBCCW	27.50	0.90	3.38	26.50	27.90	9	126
20.00	.TBCCD	24.64	5.44	28.33	24.10	25.50	2	160
22.50	.TBCCX	23.40	0	0	21.70	23.10	0	11
25.00	.TBCCE	19.90	0	0	19.50	20.80	0	80
29.00	.TBCCC	0	0	0	16.10	17.40	0	0
30.00	.TSLCF	13.50	0	0	15.40	16.60	0	134
31.00	.TSLCE	9.60	0	0	14.60	15.80	0	0
32.00	.TSLCD	13.90	-1.40	-9.15	13.90	15.00	4	91
33.00	.TSLCB	11.00	0	0	13.10	14.30	0	1
34.00	.TSLCC	5.50	0	0	12.40	13.60	0	11
35.00	.TSLCG	12.40	6.80	121.43	11.80	12.90	18	546
36.00	.TSLCQ	0	0	0	11.10	12.20	0	0
37.00	.TSLCR	11.00	0	0	10.40	11.50	0	25
38.00	.TSLCS	5.75	0	0	9.80	10.90	0	1
39.00	.TSLCZ	9.80	0	0	9.40	10.20	0	31
40.00	.TSLCH	9.00	-0.80	-8.16	8.80	9.30	29	941
41.00	.TSLCA	7.60	0	0	8.30	9.10	0	5
42.00	.TSLCT	4.30	0	0	7.80	8.20	0	10
43.00	.TSLCU	8.70	0	0	7.20	7.70	0	32
44.00	.TSLCV	7.60	0	0	6.80	7.20	0	16
45.00	.TSLCI	7.50	0	0	6.20	6.70	0	245
46.00	.TSLCW	6.60	0	0	5.80	6.30	0	4
47.00	.TSLCX	14.90	0	0	5.50	5.80	0	0
50.00	.TSLCJ	4.60	-0.85	-15.60	4.40	4.70	12	249
55.00	.TSLCK	2.90	-0.70	-19.44	2.95	3.40	15	429
60.00	.TSLCL	2.15	-0.45	-17.31	1.95	2.10	10	108

Strike	Symbol	Last	Change	% Change	Bid	Ask	Volume	Open Interest
Put Options				March 2010
12.50	.TBCOV	0	0	0	0	0.10	0	103
15.00	.TBCOY	0.30	0	0	0	0.15	0	86
17.50	.TBCOW	0.10	0	0	0.10	0.20	0	351
20.00	.TBCOD	0.25	-0.25	-50.00	0.20	0.35	4	208
22.50	.TBCOX	0.45	-0.45	-50.00	0.40	0.55	2	153
25.00	.TBCOE	1.54	0	0	0.70	0.85	0	215
29.00	.TBCOC	2.00	0	0	1.40	1.55	0	20
30.00	.TSLOF	2.10	0	0	1.60	1.75	0	297
31.00	.TSLOE	2.60	0	0	1.85	2.00	0	70
32.00	.TSLOD	2.20	0	0	2.10	2.25	0	28
33.00	.TSLOB	4.90	0	0	2.40	2.55	0	20
34.00	.TSLOC	4.11	0	0	2.65	2.85	0	120
35.00	.TSLOG	2.80	0	0	3.00	3.20	0	383
36.00	.TSLOQ	3.50	0	0	3.30	3.50	0	10
37.00	.TSLOR	0	0	0	3.60	3.90	0	0
38.00	.TSLOS	6.10	0	0	4.00	4.30	0	7
39.00	.TSLOZ	4.40	0	0	4.40	4.70	0	63
40.00	.TSLOH	5.10	0	0	4.80	5.10	0	202
41.00	.TSLOA	5.40	0	0	5.20	5.60	1	0
42.00	.TSLOT	0	0	0	5.70	6.10	0	0
43.00	.TSLOU	7.40	0	0	6.20	6.60	0	5
44.00	.TSLOV	6.70	0	0	6.70	7.10	0	10
45.00	.TSLOI	7.80	0	0	7.20	7.70	0	118
46.00	.TSLOW	0.75	0	0	7.80	8.30	0	0
47.00	.TSLOX	1.45	0	0	8.40	8.80	0	0
50.00	.TSLOJ	10.10	0	0	10.20	10.80	0	102
55.00	.TSLOK	13.50	0	0	13.70	14.40	0	44
60.00	.TSLOL	17.90	0	0	17.40	18.50	0	3

Strike	Symbol	Last	Change	% Change	Bid	Ask	Volume	Open Interest
Call Options				June 2010
17.50	.TBCFW	0	0	0	26.60	28.10	0	0
20.00	.TBCFD	15.80	0	0	24.40	25.80	0	22
22.50	.TBCFX	14.60	0	0	22.40	23.60	0	12
25.00	.TBCFE	13.10	0	0	20.30	21.50	0	1
29.00	.TBCFC	11.60	0	0	17.40	18.40	0	3
30.00	.TSLFF	10.00	0	0	16.60	17.70	0	9
31.00	.TSLFE	0	0	0	16.00	17.00	0	0
32.00	.TSLFD	0	0	0	15.30	16.30	0	0
33.00	.TSLFB	7.50	0	0	14.60	15.60	0	10
34.00	.TSLFC	9.60	0	0	14.00	15.00	0	51
35.00	.TSLFG	10.10	0	0	13.40	14.40	0	40
36.00	.TSLFQ	6.30	0	0	12.80	13.80	0	10
37.00	.TSLFR	11.40	0	0	12.20	13.20	0	59
38.00	.TSLFS	9.35	0	0	11.70	12.60	0	51
39.00	.TSLFZ	8.00	0	0	11.10	12.00	0	1
40.00	.TSLFH	8.70	0	0	10.60	11.40	0	20
41.00	.TSLFA	7.10	0	0	10.10	10.90	0	20
42.00	.TSLFT	9.80	0.80	8.89	9.60	10.00	5	1
43.00	.TSLFU	10.80	0	0	9.10	9.70	0	10
44.00	.TSLFV	0	0	0	8.70	9.20	0	0
45.00	.TSLFI	8.70	2.19	33.64	8.20	8.60	3	36
46.00	.TSLFW	0	0	0	7.90	8.30	0	0
47.00	.TSLFX	0	0	0	7.40	7.80	0	0
50.00	.TSLFJ	6.60	-1.10	-14.29	6.40	7.00	1	129
55.00	.TSLFK	5.60	0	0	4.80	5.20	0	96
60.00	.TSLFL	3.90	-0.30	-7.14	3.70	3.90	24	76

Strike	Symbol	Last	Change	% Change	Bid	Ask	Volume	Open Interest
Put Options				June 2010
17.50	.TBCRW	1.40	0	0	0.45	0.60	0	10
20.00	.TBCRD	1.25	0	0	0.80	0.95	0	20
22.50	.TBCRX	1.10	0	0	1.20	1.35	0	32
25.00	.TBCRE	2.20	0	0	1.75	1.85	0	3
29.00	.TBCRC	0	0	0	2.70	2.90	0	0
30.00	.TSLRF	3.10	0.20	6.90	3.00	3.20	2	27
31.00	.TSLRE	4.10	0	0	3.40	3.60	0	40
32.00	.TSLRD	3.50	0	0	3.60	3.90	0	20
33.00	.TSLRB	7.40	0	0	4.00	4.30	0	45
34.00	.TSLRC	5.30	0	0	4.30	4.60	0	47
35.00	.TSLRG	6.30	0	0	4.80	5.00	0	14
36.00	.TSLRQ	5.20	-2.30	-30.67	5.10	5.50	10	60
37.00	.TSLRR	7.70	0	0	5.50	5.90	0	23
38.00	.TSLRS	7.80	0	0	6.00	6.30	0	31
39.00	.TSLRZ	6.20	0	0	6.40	6.80	0	39
40.00	.TSLRH	0	0	0	6.90	7.30	0	0
41.00	.TSLRA	8.40	0	0	7.50	7.80	0	7
42.00	.TSLRT	0	0	0	7.90	8.30	0	0
43.00	.TSLRU	8.90	0	0	8.40	8.80	0	25
44.00	.TSLRV	0	0	0	9.00	9.40	0	0
45.00	.TSLRI	12.50	0	0	9.50	10.00	0	40
46.00	.TSLRW	0	0	0	10.00	10.50	0	0
47.00	.TSLRX	0	0	0	10.60	11.20	0	0
50.00	.TSLRJ	12.80	0	0	12.50	13.10	0	68
55.00	.TSLRK	15.60	0	0	15.80	16.50	0	99
60.00	.TSLRL	0	0	0	19.70	20.30	0	0

Strike	Symbol	Last	Change	% Change	Bid	Ask	Volume	Open Interest
Call Options				January 2011
2.50	.OCVAZ	28.40	0	0	41.30	43.00	0	0
5.00	.OCVAA	26.20	0	0	38.90	40.50	0	14
7.50	.OCVAU	27.26	0	0	36.40	38.00	0	100
10.00	.OCVAB	25.45	0	0	33.80	35.60	0	215
12.50	.OCVAV	26.18	0	0	31.50	32.80	0	39
15.00	.OCVAC	26.90	0	0	29.10	30.60	0	236
17.50	.OCVAW	20.60	0	0	27.00	27.90	0	128
20.00	.OCVAD	27.00	0	0	25.10	25.90	0	75
22.50	.OCVAX	20.36	0	0	23.10	24.00	0	118
25.00	.OCVAE	17.20	0	0	21.30	22.20	0	90
30.00	.OCVAF	19.90	0	0	18.10	19.30	0	186
35.00	.OCVAG	13.56	0	0	15.40	16.40	0	278
40.00	.OCVAH	12.00	0	0	12.90	13.70	0	188
45.00	.OCVAI	10.90	-1.60	-12.80	10.80	11.50	20	50
50.00	.OCVAJ	9.10	-0.60	-6.19	8.90	9.70	5	1564
55.00	.OCVAK	7.80	-1.10	-12.36	7.40	7.90	3	458
60.00	.OCVAL	6.10	-0.40	-6.15	6.10	6.60	5	314
65.00	.OCVAM	5.60	0	0	5.00	5.50	0	290

Strike	Symbol	Last	Change	% Change	Bid	Ask	Volume	Open Interest
Put Options				January 2011
2.50	.OCVMZ	0.10	0	0	0	0.20	0	5010
5.00	.OCVMA	0.15	0	0	0	0.25	0	6018
7.50	.OCVMU	0.25	0	0	0.15	0.35	0	695
10.00	.OCVMB	0.45	0	0	0.35	0.55	0	711
12.50	.OCVMV	0.70	0	0	0.65	0.85	0	333
15.00	.OCVMC	1.00	0	0	1.00	1.20	0	907
17.50	.OCVMW	1.50	0	0	1.50	1.65	0	776
20.00	.OCVMD	2.26	0	0	2.00	2.20	0	1574
22.50	.OCVMX	2.60	0	0	2.65	2.85	0	751
25.00	.OCVME	3.56	0.21	6.27	3.40	3.60	5	1112
30.00	.OCVMF	5.30	0.28	5.58	5.30	5.50	15	306
35.00	.OCVMG	8.40	0	0	7.40	7.80	0	119
40.00	.OCVMH	10.10	0.30	3.06	9.90	10.30	8	766
45.00	.OCVMI	12.80	-0.80	-5.88	12.80	13.20	10	120
50.00	.OCVMJ	21.40	0	0	15.60	16.50	0	143
55.00	.OCVMK	26.80	0	0	18.90	20.00	0	58
60.00	.OCVML	23.90	0	0	22.60	23.50	0	253
65.00	.OCVMM	26.20	0	0	26.40	27.20	0	118

Strike	Symbol	Last	Change	% Change	Bid	Ask	Volume	Open Interest
Call Options				January 2012
20.00	.KLSAD	22.70	0	0	26.30	27.80	0	10
30.00	.KLSAF	17.50	0	0	20.70	21.70	0	17
40.00	.KLSAH	15.10	0	0	16.00	17.10	0	68
50.00	.KLSAJ	13.70	0	0	12.60	13.50	0	22

Strike	Symbol	Last	Change	% Change	Bid	Ask	Volume	Open Interest
Put Options				January 2012
20.00	.KLSMD	3.90	0	0	3.80	4.20	0	61
30.00	.KLSMF	8.40	0	0	8.20	8.50	0	20
40.00	.KLSMH	13.30	0	0	13.50	14.00	0	53
50.00	.KLSMJ	19.60	0	0	19.80	20.40	0	36

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