TransDigm Group Inc $171.15

up +0.95


28/7/2014 04:02 PM  |  NYSE : TDG  
Industries : Aerospace/defense / Aerospace/defense Products & Services
Last Trade: 171.15
Trade Time: Jul 28 04:02 PM Eastern Daylight Time
Change: 0.95 (0.56 %)
Prev Close: 170.20
Open: 170.60
Bid: 171.07
Ask: 171.22
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite
Get Trend Analysis Icon Get TDG Trend Analysis - it has outperformed the S&P 500 by 3%
Options:

Call Options: TDG

Strike
Price
Calls
Symbol Last Chg Bid($) Bid(#) Ask($) Ask(#) Vol Open Int
60.00 TDG1416H60 110.00 1.40 108.60 11.0 113.00 21.0 5.0 5
65.00 TDG1416H65 103.60 0.00 103.60 11.0 108.00 21.0 0.0 0
70.00 TDG1416H70 98.50 0.00 98.50 31.0 103.00 21.0 0.0 0
75.00 TDG1416H75 93.50 0.00 93.50 10.0 97.60 21.0 0.0 0
80.00 TDG1416H80 88.50 0.00 88.50 31.0 93.00 21.0 0.0 0
85.00 TDG1416H85 83.50 0.00 83.50 10.0 87.60 21.0 0.0 5
90.00 TDG1416H90 78.50 0.00 78.50 10.0 82.60 21.0 0.0 0
95.00 TDG1416H95 73.60 0.00 73.60 11.0 78.00 21.0 0.0 0
100.00 TDG1416H100 68.60 0.00 68.60 11.0 73.00 21.0 0.0 0
105.00 TDG1416H105 63.60 0.00 63.60 11.0 68.00 21.0 0.0 0
110.00 TDG1416H110 59.00 0.00 59.00 10.0 63.00 21.0 0.0 2
115.00 TDG1416H115 53.60 0.00 53.60 11.0 58.00 21.0 0.0 0
120.00 TDG1416H120 48.80 0.00 48.80 11.0 53.00 11.0 0.0 1
125.00 TDG1416H125 43.60 0.00 43.60 10.0 48.00 21.0 0.0 1
130.00 TDG1416H130 38.90 0.00 38.90 21.0 43.00 21.0 0.0 0
135.00 TDG1416H135 33.80 0.00 33.80 47.0 37.50 40.0 0.0 5
140.00 TDG1416H140 26.00 -2.90 28.90 47.0 32.40 40.0 1.0 10
145.00 TDG1416H145 25.00 0.00 23.80 41.0 27.00 10.0 5.0 45
150.00 TDG1416H150 19.00 0.00 19.00 47.0 22.50 40.0 0.0 17
155.00 TDG1416H155 13.90 -1.60 15.50 40.0 16.60 1.0 1.0 266
160.00 TDG1416H160 15.00 3.60 11.40 10.0 13.30 10.0 3.0 100
165.00 TDG1416H165 5.24 0.24 5.00 94.0 8.40 70.0 1.0 48
170.00 TDG1416H170 3.80 0.00 3.30 1.0 4.20 31.0 20.0 163
175.00 TDG1416H175 1.70 0.00 1.70 21.0 2.15 6.0 8.0 90
180.00 TDG1416H180 1.25 0.55 0.70 11.0 1.25 42.0 8.0 58
185.00 TDG1416H185 0.70 0.45 0.25 11.0 0.70 42.0 10.0 56
190.00 TDG1416H190 0.36 0.26 0.10 11.0 0.40 41.0 1.0 1
195.00 TDG1416H195 1.35 0.00 0.10 10.0 1.35 11.0 0.0 102
200.00 TDG1416H200 1.30 0.00 0.10 11.0 1.30 11.0 0.0 0

Put Options: TDG

Strike
Price
Puts
Symbol Last Chg Bid($) Bid(#) Ask($) Ask(#) Vol Open Int
60.00 TDG1416T60 1.20 0.00 0.00 0.0 1.20 11.0 0.0 0
65.00 TDG1416T65 1.25 0.00 0.00 0.0 1.25 119.0 0.0 0
70.00 TDG1416T70 1.25 0.00 0.00 0.0 1.25 119.0 0.0 0
75.00 TDG1416T75 1.25 0.00 0.00 0.0 1.25 119.0 0.0 0
80.00 TDG1416T80 1.25 0.00 0.00 0.0 1.25 119.0 0.0 0
85.00 TDG1416T85 1.25 0.00 0.00 0.0 1.25 119.0 0.0 0
90.00 TDG1416T90 1.25 0.00 0.00 0.0 1.25 119.0 0.0 0
95.00 TDG1416T95 1.25 0.00 0.00 0.0 1.25 119.0 0.0 0
100.00 TDG1416T100 1.25 0.00 0.00 0.0 1.25 119.0 0.0 0
105.00 TDG1416T105 1.25 0.00 0.00 0.0 1.25 119.0 0.0 0
110.00 TDG1416T110 1.25 0.00 0.05 10.0 1.25 119.0 0.0 1
115.00 TDG1416T115 1.25 0.00 0.05 10.0 1.25 119.0 0.0 7
120.00 TDG1416T120 1.25 0.00 0.05 11.0 1.25 119.0 0.0 19
125.00 TDG1416T125 1.30 0.00 0.05 11.0 1.30 119.0 0.0 1
130.00 TDG1416T130 1.30 0.00 0.05 11.0 1.30 119.0 0.0 2
135.00 TDG1416T135 1.30 0.00 0.05 11.0 1.30 119.0 0.0 47
140.00 TDG1416T140 0.25 0.15 0.05 4.0 0.10 5.0 10.0 25
145.00 TDG1416T145 0.45 0.30 0.05 11.0 0.15 5.0 20.0 203
150.00 TDG1416T150 0.25 0.20 0.05 10.0 0.25 5.0 3.0 134
155.00 TDG1416T155 0.40 0.30 0.10 11.0 0.45 41.0 25.0 126
160.00 TDG1416T160 0.60 0.15 0.45 21.0 0.90 52.0 21.0 59
165.00 TDG1416T165 1.30 0.00 1.10 18.0 1.80 41.0 1.0 57
170.00 TDG1416T170 2.70 0.00 2.65 32.0 3.40 10.0 600.0 1,828
175.00 TDG1416T175 6.70 1.20 5.50 15.0 6.50 52.0 16.0 41
180.00 TDG1416T180 8.20 0.00 8.20 58.0 12.00 96.0 6.0 6
185.00 TDG1416T185 12.80 0.00 12.80 40.0 16.50 46.0 0.0 33
190.00 TDG1416T190 17.60 0.00 17.60 40.0 21.30 46.0 0.0 0
195.00 TDG1416T195 22.70 0.00 22.70 40.0 26.20 46.0 0.0 11
200.00 TDG1416T200 27.60 0.00 27.60 40.0 31.30 46.0 0.0 0
Trading Center