OTCPK:TLSMF - Post by User
Post by
Canonballon Jun 16, 2009 5:02pm
387 Views
Post# 16075501
Closing Level 2 quotes if anyone is interested
Closing Level 2 quotes if anyone is interestedIt appears there is some heavy duty accumulation happening. I couldn't believe it ...I sold another 10 contracts (1000) shares of the June 17.00 Covered Call for .35 cents early on at the open and sold 25 contracts (2500) for the very same contact yesterday for .30 cents for a total earned premium of 1,026.40 on contracts that expire this Friday!!! ....amazing...someone thinks this puppy is going to pop big before Friday.
And even if I get assigned on Friday I still make a profit...and if I don't I hold 3500 shares for the July Call cycle... which can earn me around 2400.00 ...why more people aren't doing this ...I'll never know.
Cheers - interesting times.
Level 2 from RBC
Level 2 Quote
| Market Maker | Shares | Bid Price | Ask Price | Shares | Market Maker |
| -- | 26,400 | 16.340 | 16.410 | 200 | -- |
| -- | 100 | 16.340 | 16.410 | 1,900 | -- |
| -- | 200 | 16.340 | 16.410 | 2,800 | -- |
| -- | 500 | 16.330 | 16.410 | 2,000 | -- |
| -- | 300 | 16.330 | 16.420 | 1,000 | -- |
| -- | 1,000 | 16.330 | 16.420 | 1,400 | -- |
| -- | 1,600 | 16.330 | 16.430 | 1,600 | -- |
| -- | 2,800 | 16.330 | 16.430 | 2,800 | -- |
| -- | 100 | 16.320 | 16.440 | 2,000 | -- |
| -- | 300 | 16.320 | 16.440 | 2,900 | -- |
| -- | 2,200 | 16.320 | 16.450 | 100 | -- |
| -- | 2,900 | 16.320 | 16.450 | 500 | -- |
| -- | 1,000 | 16.310 | 16.470 | 2,200 | -- |
| -- | 400 | 16.310 | 16.470 | 4,700 | -- |
| -- | 300 | 16.300 | 16.480 | 100 | -- |
| -- | 800 | 16.300 | 16.480 | 200 | -- |
| -- | 100 | 16.300 | 16.480 | 4,300 | -- |
| -- | 500 | 16.300 | 16.490 | 100 | -- |
| -- | 100 | 16.300 | 16.490 | 500 | -- |
| -- | 800 | 16.300 | 16.500 | 100 | -- |
| -- | 600 | 16.300 | 16.500 | 500 | -- |
| -- | 100 | 16.300 | 16.500 | 500 | -- |
| -- | 500 | 16.300 | 16.510 | 4,000 | -- |
| -- | 600 | 16.300 | 16.510 | 4,900 | -- |
| -- | 1,000 | 16.300 | 16.520 | 400 | -- |
| -- | 100 | 16.300 | 16.530 | 1,000 | -- |
| -- | 300 | 16.300 | 16.540 | 100 | -- |
| -- | 200 | 16.300 | 16.550 | 200 | -- |
| -- | 200 | 16.300 | 16.550 | 1,000 | -- |
| -- | 600 | 16.300 | 16.550 | 1,000 | -- |
| -- | 200 | 16.300 | 16.550 | 500 | -- |
| -- | 400 | 16.300 | 16.550 | 4,900 | -- |
| -- | 300 | 16.300 | 16.550 | 5,100 | -- |
| -- | 4,700 | 16.300 | 16.550 | 500 | -- |
| -- | 500 | 16.280 | 16.580 | 4,900 | -- |
| -- | 1,000 | 16.280 | 16.590 | 5,300 | -- |
| -- | 500 | 16.280 | 16.600 | 4,000 | -- |
| -- | 1,400 | 16.280 | 16.600 | 100 | -- |
| -- | 4,300 | 16.280 | 16.600 | 500 | -- |
| -- | 600 | 16.260 | 16.600 | 300 | -- |
| -- | 1,000 | 16.260 | 16.600 | 1,700 | -- |
| -- | 1,000 | 16.260 | 16.600 | 500 | -- |
| -- | 500 | 16.260 | 16.630 | 2,000 | -- |
| -- | 4,000 | 16.260 | 16.640 | 5,600 | -- |
| -- | 4,900 | 16.260 | 16.650 | 1,000 | -- |
| -- | 2,000 | 16.250 | 16.650 | 1,000 | -- |
| -- | 1,000 | 16.250 | 16.670 | 800 | -- |
| -- | 600 | 16.250 | 16.680 | 100 | -- |
| -- | 1,000 | 16.250 | 16.680 | 5,800 | -- |
| -- | 500 | 16.250 | 16.690 | 1,000 | -- |
| -- | 200 | 16.250 | 16.700 | 100 | -- |
| -- | 1,000 | 16.250 | 16.700 | 2,000 | -- |
| -- | 200 | 16.250 | 16.700 | 200 | -- |
| -- | 100 | 16.250 | 16.710 | 200 | -- |
| -- | 200 | 16.250 | 16.720 | 100 | -- |
| -- | 1,000 | 16.250 | 16.720 | 6,000 | -- |
| -- | 1,000 | 16.230 | 16.730 | 100 | -- |
| -- | 500 | 16.220 | 16.740 | 100 | -- |
| -- | 300 | 16.220 | 16.740 | 100 | -- |
| -- | 5,100 | 16.220 | 16.750 | 1,000 | -- |
| -- | 500 | 16.210 | 16.750 | 300 | -- |
| -- | 500 | 16.210 | 16.760 | 100 | -- |
| -- | 100 | 16.200 | 16.760 | 6,200 | -- |
| -- | 1,000 | 16.200 | 16.780 | 500 | -- |
| -- | 100 | 16.200 | 16.790 | 100 | -- |
| -- | 100 | 16.200 | 16.790 | 100 | -- |
| -- | 500 | 16.200 | 16.790 | 1,400 | -- |
| -- | 300 | 16.180 | 16.800 | 100 | -- |
| -- | 4,900 | 16.180 | 16.800 | 200 | -- |
| -- | 5,300 | 16.180 | 16.800 | 300 | -- |
| -- | 300 | 16.170 | 16.800 | 1,000 | -- |
| -- | 2,000 | 16.160 | 16.800 | 300 | -- |
| -- | 200 | 16.150 | 16.800 | 6,500 | -- |
| -- | 400 | 16.150 | 16.810 | 100 | -- |
| -- | 100 | 16.150 | 16.830 | 200 | -- |
| -- | 4,900 | 16.150 | 16.840 | 1,400 | -- |
| -- | 5,600 | 16.130 | 16.840 | 6,700 | -- |
| -- | 500 | 16.130 | 16.850 | 200 | -- |
| -- | 1,000 | 16.120 | 16.850 | 700 | -- |
| -- | 800 | 16.120 | 16.860 | 5,000 | -- |
| -- | 200 | 16.120 | 16.880 | 6,900 | -- |
| -- | 200 | 16.100 | 16.890 | 1,400 | -- |
| -- | 300 | 16.100 | 16.900 | 500 | -- |
| -- | 900 | 16.100 | 16.900 | 600 | -- |
| -- | 100 | 16.100 | 16.900 | 500 | -- |
| -- | 5,000 | 16.100 | 16.900 | 500 | -- |
| -- | 1,000 | 16.100 | 16.900 | 100 | -- |
| -- | 200 | 16.100 | 16.920 | 7,100 | -- |
| -- | 100 | 16.100 | 16.940 | 100 | -- |
| -- | 600 | 16.090 | 16.940 | 200 | -- |
| -- | 5,800 | 16.090 | 16.940 | 1,400 | -- |
| -- | 500 | 16.060 | 16.950 | 100 | -- |
| -- | 2,000 | 16.050 | 16.950 | 2,000 | -- |
| -- | 3,000 | 16.050 | 16.960 | 1,000 | -- |
| -- | 1,000 | 16.050 | 16.960 | 7,400 | -- |
| -- | 6,000 | 16.050 | 16.970 | 1,000 | -- |
| -- | 1,000 | 16.040 | 16.980 | 100 | -- |
| -- | 100 | 16.030 | 16.980 | 100 | -- |
| -- | 100 | 16.020 | 16.980 | 100 | -- |
| -- | 1,000 | 16.010 | 16.980 | 500 | -- |
| -- | 500 | 16.010 | 16.980 | 1,400 | -- |
| -- | 1,000 | 16.010 | 16.990 | 200 | -- |
| -- | 1,000 | 16.010 | 16.990 | 300 | -- |
| -- | 300 | 16.010 | 16.990 | 1,100 | -- |
| -- | 6,200 | 16.010 | 16.990 | 500 | -- |
| -- | 300 | 16.000 | 16.990 | 3,000 | -- |
| -- | 100 | 16.000 | 17.000 | 500 | -- |
| -- | 200 | 16.000 | 17.000 | 100 | -- |
| -- | 100 | 16.000 | 17.000 | 200 | -- |
| -- | 200 | 16.000 | 17.000 | 1,000 | -- |
| -- | 100 | 16.000 | 17.000 | 100 | -- |
| -- | 700 | 16.000 | 17.000 | 500 | -- |
| -- | 1,000 | 16.000 | 17.000 | 5,000 | -- |
| -- | 300 | 16.000 | 17.000 | 7,600 | -- |
| -- | 300 | 16.000 | 17.010 | 1,000 | -- |
| -- | 4,900 | 16.000 | 17.010 | 100 | -- |
| -- | 1,000 | 16.000 | 17.020 | 2,000 | -- |
| -- | 400 | 16.000 | 17.030 | 1,400 | -- |
| -- | 200 | 16.000 | 17.040 | 1,000 | -- |
| -- | 6,500 | 15.970 | 17.040 | 100 | -- |
| -- | 6,700 | 15.930 | 17.040 | 200 | -- |
| -- | 5,000 | 15.920 | 17.050 | 500 | -- |
| -- | 6,900 | 15.890 | 17.050 | 800 | -- |
| -- | 7,100 | 15.850 | 17.050 | 7,800 | -- |
| -- | 7,400 | 15.810 | 17.060 | 1,000 | -- |
| -- | 800 | 15.800 | 17.070 | 100 | -- |
| -- | 7,600 | 15.770 | 17.070 | 500 | -- |
| -- | 7,800 | 15.720 | 17.080 | 500 | -- |
| -- | 8,000 | 15.680 | 17.080 | 1,400 | -- |
| -- | 8,300 | 15.640 | 17.090 | 8,000 | -- |
| -- | 8,500 | 15.600 | 17.100 | 1,500 | -- |
| -- | 8,700 | 15.560 | 17.100 | 100 | -- |
| -- | 100 | 15.550 | 17.100 | 2,000 | -- |
| -- | 1,000 | 15.350 | 17.100 | 100 | -- |
| -- | 500 | 15.210 | 17.100 | 400 | -- |
| -- | 100 | 15.050 | 17.110 | 1,000 | -- |
| -- | 500 | 15.000 | 17.120 | 1,000 | -- |
| -- | 200 | 14.550 | 17.130 | 400 | -- |
| -- | 500 | 14.250 | 17.130 | 2,000 | -- |
| -- | 200 | 14.000 | 17.130 | 1,400 | -- |
| -- | 300 | 13.680 | 17.130 | 8,300 | -- |
| -- | 300 | 11.900 | 17.150 | 2,000 | -- |
| -- | -- | -- | 17.150 | 500 | -- |
| -- | -- | -- | 17.150 | 1,000 | -- |
| -- | -- | -- | 17.150 | 1,500 | -- |
| -- | -- | -- | 17.150 | 100 | -- |
| -- | -- | -- | 17.170 | 8,500 | -- |
| -- | -- | -- | 17.180 | 1,000 | -- |
| -- | -- | -- | 17.180 | 7,000 | -- |
| -- | -- | -- | 17.180 | 2,400 | -- |
| -- | -- | -- | 17.180 | 1,400 | -- |
| -- | -- | -- | 17.190 | 1,000 | -- |
| -- | -- | -- | 17.190 | 4,000 | -- |
| -- | -- | -- | 17.200 | 500 | -- |
| -- | -- | -- | 17.200 | 1,000 | -- |
| -- | -- | -- | 17.200 | 1,000 | -- |
| -- | -- | -- | 17.200 | 200 | -- |
| -- | -- | -- | 17.210 | 8,700 | -- |
| -- | -- | -- | 17.220 | 1,000 | -- |
| -- | -- | -- | 17.220 | 2,000 | -- |
| -- | -- | -- | 17.230 | 100 | -- |
| -- | -- | -- | 17.230 | 1,400 | -- |
| -- | -- | -- | 17.240 | 200 | -- |
| -- | -- | -- | 17.240 | 400 | -- |
| -- | -- | -- | 17.240 | 1,000 | -- |
| -- | -- | -- | 17.250 | 100 | -- |
| -- | -- | -- | 17.250 | 1,200 | -- |
| -- | -- | -- | 17.250 | 500 | -- |
| -- | -- | -- | 17.250 | 2,000 | -- |
| -- | -- | -- | 17.250 | 1,000 | -- |
| -- | -- | -- | 17.250 | 1,000 | -- |
| -- | -- | -- | 17.250 | 1,000 | -- |
| -- | -- | -- | 17.250 | 2,000 | -- |
| -- | -- | -- | 17.250 | 100 | -- |
| -- | -- | -- | 17.250 | 200 | -- |
| -- | -- | -- | 17.250 | 2,000 | -- |
| -- | -- | -- | 17.280 | 800 | -- |
| -- | -- | -- | 17.380 | 600 | -- |
| -- | -- | -- | 17.500 | 500 | -- |
| -- | -- | -- | 17.500 | 500 | -- |
| -- | -- | -- | 17.580 | 500 | -- |
| -- | -- | -- | 17.800 | 500 | -- |
| -- | -- | -- | 17.980 | 500 | -- |
| -- | -- | -- | 18.970 | 1,000 | -- |
|