$185.85 -1.21 (-0.65%) TransDigm Group Inc - NYSE

Sep. 23, 2014 | 10:45 AM
Last Trade: 185.85
Trade Time: Sep 23 10:45 AM Eastern Daylight Time
Change: -1.21 (-0.65%)
Prev Close: 187.06
Open: 187.48
Bid: 185.87
Ask: 186.10
Options:

Call Options: TDG

Strike
Price
Calls
Symbol Last Chg Bid($) Bid(#) Ask($) Ask(#) Vol Open Int
150.00 TDG1418J150 34.90 0.00 34.80 40.0 38.40 91.0 0.0 0
155.00 TDG1418J155 29.90 0.00 28.60 73.0 33.00 91.0 0.0 0
160.00 TDG1418J160 24.60 0.00 24.60 1.0 28.30 21.0 0.0 0
165.00 TDG1418J165 20.80 0.00 20.00 21.0 23.30 11.0 0.0 0
170.00 TDG1418J170 16.00 0.00 15.10 31.0 18.30 10.0 0.0 0
175.00 TDG1418J175 11.50 0.00 10.40 32.0 14.10 151.0 0.0 0
180.00 TDG1418J180 7.30 0.00 6.70 20.0 9.10 110.0 0.0 0
185.00 TDG1418J185 3.70 -0.30 3.10 10.0 3.80 31.0 1.0 13
190.00 TDG1418J190 1.70 -0.05 1.50 4.0 1.80 20.0 15.0 36
195.00 TDG1418J195 1.45 0.85 0.45 31.0 0.85 33.0 5.0 14
200.00 TDG1418J200 0.65 0.45 0.10 11.0 0.40 31.0 25.0 25
210.00 TDG1418J210 0.90 0.00 0.05 11.0 1.70 11.0 0.0 0
220.00 TDG1418J220 1.50 0.00 0.05 11.0 1.00 1.0 0.0 0

Put Options: TDG

Strike
Price
Puts
Symbol Last Chg Bid($) Bid(#) Ask($) Ask(#) Vol Open Int
150.00 TDG1418V150 1.45 0.00 0.05 11.0 1.60 11.0 0.0 0
155.00 TDG1418V155 1.50 0.00 0.05 11.0 1.60 11.0 0.0 0
160.00 TDG1418V160 1.50 0.00 0.05 11.0 1.60 11.0 0.0 0
165.00 TDG1418V165 0.65 0.45 0.05 10.0 0.20 21.0 10.0 11
170.00 TDG1418V170 1.20 1.10 0.10 75.0 0.30 98.0 65.0 65
175.00 TDG1418V175 0.60 0.00 0.30 59.0 0.60 29.0 5.0 5
180.00 TDG1418V180 2.85 2.05 0.90 41.0 1.45 21.0 11.0 11
185.00 TDG1418V185 2.20 0.00 2.50 11.0 2.95 10.0 2.0 55
190.00 TDG1418V190 5.10 2.75 5.50 31.0 6.20 20.0 20.0 16
195.00 TDG1418V195 9.90 3.10 7.80 108.0 10.30 32.0 15.0 25
200.00 TDG1418V200 11.20 0.00 12.00 11.0 15.30 31.0 0.0 0
210.00 TDG1418V210 21.00 0.00 21.80 31.0 25.10 21.0 0.0 0
220.00 TDG1418V220 31.00 0.00 31.70 10.0 34.90 20.0 0.0 0