$25.75 -0.04 (-0.16%) Telephone And Data Systems Inc - NYSE

Sep. 18, 2014 | 04:00 PM
Last Trade: 25.75
Trade Time: Sep 18 04:00 PM Eastern Daylight Time
Change: -0.04 (-0.16%)
Prev Close: 25.79
Open: 25.80
Bid: 25.47
Ask: 30.22
Options:

Call Options: TDS

Strike
Price
Calls
Symbol Last Chg Bid($) Bid(#) Ask($) Ask(#) Vol Open Int
15.00 TDS1420I15 10.10 0.00 10.10 282.0 11.50 267.0 0.0 0
17.50 TDS1420I17.5 7.70 0.00 7.80 30.0 8.70 67.0 0.0 0
20.00 TDS1420I20 5.20 0.00 5.30 120.0 6.60 135.0 0.0 0
22.50 TDS1420I22.5 2.85 0.00 2.90 192.0 3.90 278.0 0.0 0
25.00 TDS1420I25 1.00 0.40 0.75 31.0 1.15 526.0 191.0 405
30.00 TDS1420I30 0.35 0.10 0.05 11.0 0.25 422.0 288.0 288
35.00 TDS1420I35 0.35 0.00 0.05 10.0 0.25 222.0 0.0 0

Put Options: TDS

Strike
Price
Puts
Symbol Last Chg Bid($) Bid(#) Ask($) Ask(#) Vol Open Int
15.00 TDS1420U15 0.35 0.00 0.00 0.0 0.25 263.0 0.0 0
17.50 TDS1420U17.5 0.40 0.00 0.00 0.0 0.25 292.0 0.0 0
20.00 TDS1420U20 0.25 0.00 0.05 11.0 0.25 282.0 0.0 0
22.50 TDS1420U22.5 0.10 -0.30 0.05 214.0 0.20 120.0 10.0 62
25.00 TDS1420U25 0.05 0.00 0.05 20.0 0.20 553.0 5.0 70
30.00 TDS1420U30 3.90 0.00 3.70 15.0 4.60 46.0 0.0 0
35.00 TDS1420U35 8.80 0.00 8.50 487.0 9.70 342.0 0.0 0