$192.57 +0.44 (0.23%) TransDigm Group Inc - NYSE

Nov. 21, 2014 | 03:39 PM
Last Trade: 192.57
Trade Time: Nov 21 03:39 PM Eastern Daylight Time
Change: +0.44 (0.23%)
Prev Close: 192.13
Open: 192.83
Bid: 192.55
Ask: 192.61
Options:

Call Options: TDG

Strike
Price
Calls
Symbol Last Chg Bid($) Bid(#) Ask($) Ask(#) Vol Open Int
65.00 TDG1422K65 124.90 0.00 125.00 10.0 129.50 15.0 0.0 0
70.00 TDG1422K70 119.70 0.00 120.50 20.0 124.50 15.0 0.0 0
75.00 TDG1422K75 114.70 0.00 115.50 20.0 119.50 15.0 0.0 0
80.00 TDG1422K80 109.80 0.00 110.50 20.0 114.50 15.0 0.0 0
85.00 TDG1422K85 104.80 0.00 105.50 20.0 109.50 15.0 0.0 0
90.00 TDG1422K90 99.70 0.00 100.60 25.0 104.70 25.0 0.0 0
95.00 TDG1422K95 94.70 0.00 95.50 20.0 99.50 15.0 0.0 0
100.00 TDG1422K100 89.70 0.00 90.60 10.0 94.70 15.0 0.0 0
105.00 TDG1422K105 84.80 0.00 85.60 10.0 89.70 15.0 0.0 0
110.00 TDG1422K110 79.80 0.00 80.40 10.0 84.70 15.0 0.0 0
115.00 TDG1422K115 53.39 -21.31 75.50 20.0 79.50 15.0 1.0 1
120.00 TDG1422K120 69.70 0.00 70.50 15.0 74.50 15.0 0.0 0
125.00 TDG1422K125 64.80 0.00 65.50 15.0 69.50 25.0 0.0 0
130.00 TDG1422K130 59.70 0.00 60.50 15.0 64.50 15.0 0.0 0
135.00 TDG1422K135 36.00 -18.70 55.50 15.0 58.80 10.0 1.0 1
140.00 TDG1422K140 33.70 -16.20 50.50 15.0 53.80 10.0 1.0 1
145.00 TDG1422K145 44.90 0.00 45.50 15.0 48.80 10.0 0.0 0
150.00 TDG1422K150 39.90 0.00 40.50 15.0 43.80 10.0 0.0 0
155.00 TDG1422K155 34.90 0.00 35.50 15.0 38.80 10.0 0.0 2
160.00 TDG1422K160 32.50 2.30 31.20 47.0 33.60 15.0 10.0 22
165.00 TDG1422K165 27.00 1.60 25.80 31.0 28.60 52.0 2.0 24
170.00 TDG1422K170 22.50 2.30 20.60 11.0 23.60 52.0 10.0 5
175.00 TDG1422K175 18.15 2.95 15.60 11.0 18.60 52.0 9.0 40
180.00 TDG1422K180 11.50 1.50 11.10 31.0 13.60 62.0 2.0 115
185.00 TDG1422K185 7.50 0.10 6.70 54.0 8.50 27.0 12.0 215
190.00 TDG1422K190 3.76 2.41 1.30 47.0 4.60 47.0 1.0 39
195.00 TDG1422K195 3.00 1.95 0.05 10.0 0.15 1.0 1.0 42
200.00 TDG1422K200 0.05 -2.35 0.05 20.0 0.50 10.0 2.0 74
205.00 TDG1422K205 2.10 -1.20 0.05 10.0 0.50 10.0 31.0 51
210.00 TDG1422K210 0.20 -0.70 0.05 10.0 0.50 21.0 1001.0 721
215.00 TDG1422K215 0.10 -3.60 0.05 10.0 0.50 10.0 10.0 37
220.00 TDG1422K220 2.35 0.00 0.05 11.0 0.50 21.0 0.0 0

Put Options: TDG

Strike
Price
Puts
Symbol Last Chg Bid($) Bid(#) Ask($) Ask(#) Vol Open Int
65.00 TDG1422W65 2.35 0.00 0.00 0.0 0.50 21.0 0.0 0
70.00 TDG1422W70 2.35 0.00 0.00 0.0 0.50 21.0 0.0 0
75.00 TDG1422W75 2.35 0.00 0.00 0.0 0.50 21.0 0.0 0
80.00 TDG1422W80 2.35 0.00 0.00 0.0 0.50 21.0 0.0 0
85.00 TDG1422W85 2.35 0.00 0.00 0.0 0.50 21.0 0.0 0
90.00 TDG1422W90 2.35 0.00 0.00 0.0 0.50 21.0 0.0 0
95.00 TDG1422W95 2.35 0.00 0.05 11.0 0.50 21.0 0.0 58
100.00 TDG1422W100 2.35 0.00 0.05 11.0 0.50 10.0 0.0 0
105.00 TDG1422W105 0.15 -1.35 0.15 6.0 0.50 10.0 6.0 9
110.00 TDG1422W110 2.35 0.00 0.05 11.0 0.50 10.0 0.0 2
115.00 TDG1422W115 2.35 0.00 0.05 11.0 0.50 10.0 0.0 1
120.00 TDG1422W120 2.35 0.00 0.05 10.0 0.50 21.0 0.0 58
125.00 TDG1422W125 0.05 -2.30 0.05 10.0 0.50 21.0 50.0 50
130.00 TDG1422W130 1.10 -1.25 0.05 1.0 0.50 21.0 10.0 10
135.00 TDG1422W135 0.30 0.25 0.05 10.0 0.25 21.0 1.0 139
140.00 TDG1422W140 0.05 0.00 0.05 10.0 0.25 31.0 0.0 180
145.00 TDG1422W145 0.35 -2.05 0.05 10.0 0.50 10.0 1.0 4
150.00 TDG1422W150 0.50 -1.90 0.05 10.0 0.50 10.0 47.0 47
155.00 TDG1422W155 0.80 0.75 0.05 10.0 0.35 20.0 1.0 72
160.00 TDG1422W160 0.60 0.45 0.05 10.0 0.30 41.0 20.0 72
165.00 TDG1422W165 0.25 -2.15 0.20 10.0 0.50 31.0 65.0 93
170.00 TDG1422W170 0.40 0.10 0.10 10.0 0.50 10.0 1.0 55
175.00 TDG1422W175 0.05 -2.45 0.05 2.0 0.50 10.0 8.0 33
180.00 TDG1422W180 0.25 -0.35 0.15 11.0 0.05 10.0 23.0 29
185.00 TDG1422W185 0.25 0.20 0.05 47.0 0.50 41.0 2.0 254
190.00 TDG1422W190 1.65 1.45 0.20 11.0 0.50 21.0 6.0 38
195.00 TDG1422W195 1.20 0.00 0.75 47.0 4.00 47.0 0.0 2
200.00 TDG1422W200 6.10 0.00 5.60 47.0 9.30 47.0 0.0 0
205.00 TDG1422W205 10.50 0.00 10.60 21.0 14.60 10.0 0.0 0
210.00 TDG1422W210 15.60 0.00 15.60 21.0 19.20 21.0 0.0 0
215.00 TDG1422W215 20.70 0.00 20.60 21.0 24.70 31.0 0.0 0
220.00 TDG1422W220 26.10 0.00 25.60 47.0 28.90 45.0 0.0 0