$181.23 0.00 (0.00%) TransDigm Group Inc - NYSE

Oct. 23, 2014 | 04:00 PM
Last Trade: 181.23
Trade Time: Oct 23 04:00 PM Eastern Daylight Time
Change: +0.00 (0.00%)
Prev Close: 181.23
Open: 178.93
Bid: 181.12
Ask: 188.00
Options:

Call Options: TDG

Strike
Price
Calls
Symbol Last Chg Bid($) Bid(#) Ask($) Ask(#) Vol Open Int
65.00 TDG1422K65 114.40 0.00 114.40 21.0 118.30 21.0 0.0 0
70.00 TDG1422K70 109.40 0.00 109.40 11.0 113.60 11.0 0.0 0
75.00 TDG1422K75 104.50 0.00 104.50 11.0 108.70 11.0 0.0 0
80.00 TDG1422K80 99.30 0.00 99.30 11.0 103.70 11.0 0.0 0
85.00 TDG1422K85 94.20 0.00 94.20 11.0 98.70 11.0 0.0 0
90.00 TDG1422K90 89.60 0.00 89.60 21.0 93.30 10.0 0.0 0
95.00 TDG1422K95 84.30 0.00 84.30 11.0 88.70 11.0 0.0 0
100.00 TDG1422K100 79.30 0.00 79.30 21.0 83.50 10.0 0.0 0
105.00 TDG1422K105 74.40 0.00 74.40 11.0 78.30 21.0 0.0 0
110.00 TDG1422K110 69.30 0.00 69.30 21.0 73.60 21.0 0.0 0
115.00 TDG1422K115 53.39 -11.21 64.60 21.0 68.50 10.0 1.0 1
120.00 TDG1422K120 59.50 0.00 59.50 21.0 63.50 10.0 0.0 0
125.00 TDG1422K125 54.30 0.00 54.30 11.0 58.70 11.0 0.0 0
130.00 TDG1422K130 49.30 0.00 49.30 21.0 53.40 21.0 0.0 0
135.00 TDG1422K135 36.00 -8.50 44.50 21.0 48.40 10.0 1.0 1
140.00 TDG1422K140 33.70 -5.80 39.50 21.0 43.50 10.0 1.0 1
145.00 TDG1422K145 34.50 0.00 34.50 21.0 38.60 1.0 0.0 0
150.00 TDG1422K150 29.50 0.00 29.50 21.0 33.50 1.0 0.0 0
155.00 TDG1422K155 24.80 0.00 24.80 49.0 28.50 84.0 0.0 2
160.00 TDG1422K160 21.50 1.40 20.10 31.0 23.30 77.0 2.0 75
165.00 TDG1422K165 23.50 6.90 16.60 31.0 17.30 41.0 1.0 37
170.00 TDG1422K170 13.00 1.20 11.80 31.0 12.70 31.0 7.0 15
175.00 TDG1422K175 6.40 -1.60 8.00 31.0 8.70 41.0 6.0 40
180.00 TDG1422K180 4.10 -0.80 4.90 31.0 5.40 31.0 19.0 118
185.00 TDG1422K185 2.05 -0.65 2.70 10.0 3.10 31.0 8.0 153
190.00 TDG1422K190 0.60 -0.60 1.20 21.0 1.50 31.0 6.0 35
195.00 TDG1422K195 2.00 1.55 0.45 21.0 0.65 11.0 12.0 41
200.00 TDG1422K200 0.10 0.00 0.10 10.0 0.30 10.0 1.0 74
205.00 TDG1422K205 2.10 1.85 0.05 10.0 0.25 10.0 31.0 51
210.00 TDG1422K210 0.20 -0.30 0.05 10.0 0.50 20.0 1001.0 721
215.00 TDG1422K215 0.10 -1.40 0.05 10.0 1.50 46.0 10.0 37
220.00 TDG1422K220 0.55 0.00 0.05 11.0 0.55 20.0 0.0 0

Put Options: TDG

Strike
Price
Puts
Symbol Last Chg Bid($) Bid(#) Ask($) Ask(#) Vol Open Int
65.00 TDG1422W65 0.55 0.00 0.00 0.0 0.55 30.0 0.0 0
70.00 TDG1422W70 0.55 0.00 0.00 0.0 0.55 30.0 0.0 0
75.00 TDG1422W75 0.50 0.00 0.00 0.0 0.50 30.0 0.0 0
80.00 TDG1422W80 0.55 0.00 0.00 0.0 0.55 30.0 0.0 0
85.00 TDG1422W85 0.50 0.00 0.00 0.0 0.50 30.0 0.0 0
90.00 TDG1422W90 0.50 0.00 0.00 0.0 0.50 30.0 0.0 0
95.00 TDG1422W95 0.50 0.00 0.05 11.0 0.50 30.0 0.0 58
100.00 TDG1422W100 0.50 0.00 0.05 11.0 0.50 40.0 0.0 0
105.00 TDG1422W105 0.15 -0.35 0.15 6.0 0.50 40.0 6.0 9
110.00 TDG1422W110 0.50 0.00 0.05 11.0 0.50 40.0 0.0 2
115.00 TDG1422W115 0.55 0.00 0.05 11.0 0.55 40.0 0.0 1
120.00 TDG1422W120 0.55 0.00 0.05 10.0 0.55 40.0 0.0 58
125.00 TDG1422W125 0.05 -0.50 0.05 10.0 0.55 20.0 50.0 50
130.00 TDG1422W130 1.10 0.55 0.05 1.0 0.55 20.0 10.0 10
135.00 TDG1422W135 0.30 0.20 0.05 10.0 0.10 20.0 1.0 139
140.00 TDG1422W140 0.20 0.00 0.05 10.0 0.20 11.0 0.0 180
145.00 TDG1422W145 0.35 0.10 0.05 20.0 0.25 10.0 1.0 4
150.00 TDG1422W150 0.50 0.45 0.05 10.0 0.25 10.0 47.0 47
155.00 TDG1422W155 0.80 0.65 0.15 20.0 0.40 21.0 1.0 72
160.00 TDG1422W160 0.60 0.30 0.30 20.0 0.55 10.0 20.0 72
165.00 TDG1422W165 3.80 3.20 0.60 21.0 0.80 10.0 30.0 39
170.00 TDG1422W170 5.80 4.65 1.15 31.0 1.85 10.0 29.0 54
175.00 TDG1422W175 4.90 2.75 2.15 31.0 2.50 10.0 5.0 39
180.00 TDG1422W180 8.25 4.45 3.80 31.0 4.30 21.0 3.0 18
185.00 TDG1422W185 5.50 -0.90 6.40 21.0 7.00 31.0 5.0 17
190.00 TDG1422W190 10.40 0.60 9.80 41.0 10.50 31.0 1.0 6
195.00 TDG1422W195 13.90 0.00 13.90 41.0 14.80 20.0 0.0 2
200.00 TDG1422W200 17.10 0.00 17.10 88.0 20.70 44.0 0.0 0
205.00 TDG1422W205 21.20 0.00 21.20 139.0 25.70 44.0 0.0 0
210.00 TDG1422W210 26.50 0.00 26.50 35.0 30.80 21.0 0.0 0
215.00 TDG1422W215 31.50 0.00 31.50 11.0 35.70 21.0 0.0 0
220.00 TDG1422W220 36.20 0.00 36.20 20.0 40.70 11.0 0.0 0