$31.96 -0.40 (-1.24%) Terex Corp - NYSE

Sep. 30, 2014 | 12:16 PM
Last Trade: 31.96
Trade Time: Sep 30 12:16 PM Eastern Daylight Time
Change: -0.40 (-1.24%)
Prev Close: 32.36
Open: 32.24
Bid: 31.96
Ask: 31.97
Options:

Call Options: TEX

Strike
Price
Calls
Symbol Last Chg Bid($) Bid(#) Ask($) Ask(#) Vol Open Int
20.00 TEX1418J20 11.40 0.00 11.40 913.0 13.00 1056.0 0.0 0
21.00 TEX1418J21 10.10 0.00 10.20 152.0 12.00 322.0 0.0 0
23.00 TEX1418J23 8.40 0.00 8.30 178.0 9.90 352.0 0.0 0
24.00 TEX1418J24 7.50 0.00 7.40 166.0 8.70 424.0 0.0 0
25.00 TEX1418J25 6.50 0.00 6.50 547.0 7.70 770.0 0.0 0
26.00 TEX1418J26 5.50 0.00 5.50 682.0 6.60 834.0 0.0 0
27.00 TEX1418J27 4.50 0.00 4.50 1437.0 5.70 1435.0 0.0 0
28.00 TEX1418J28 4.38 0.28 3.50 1391.0 4.60 1435.0 10.0 17
29.00 TEX1418J29 4.40 1.75 2.65 1543.0 3.30 1374.0 30.0 17
30.00 TEX1418J30 2.45 0.05 2.15 740.0 2.35 1102.0 20.0 114
31.00 TEX1418J31 1.46 -0.24 1.35 1204.0 1.55 1284.0 5.0 50
32.00 TEX1418J32 1.00 0.00 0.80 513.0 0.85 49.0 5.0 115
33.00 TEX1418J33 0.40 -0.15 0.35 1690.0 0.45 809.0 6.0 701
34.00 TEX1418J34 0.26 0.00 0.15 1402.0 0.25 1160.0 26.0 404
35.00 TEX1418J35 0.10 -0.03 0.05 727.0 0.15 1721.0 1.0 615
36.00 TEX1418J36 0.05 -0.05 0.05 1.0 0.10 1414.0 10.0 162
37.00 TEX1418J37 0.05 0.00 0.05 39.0 0.05 234.0 50.0 566
38.00 TEX1418J38 0.03 0.00 0.05 13.0 0.05 333.0 2.0 2,399
39.00 TEX1418J39 0.05 0.00 0.05 15.0 0.05 267.0 5.0 1,376
40.00 TEX1418J40 0.02 0.00 0.05 10.0 0.05 351.0 2.0 436
41.00 TEX1418J41 0.02 -0.03 0.05 16.0 0.05 303.0 35.0 239
42.00 TEX1418J42 0.05 0.00 0.05 37.0 0.05 333.0 128.0 713
43.00 TEX1418J43 0.01 -0.04 0.05 4.0 0.05 303.0 51.0 247
44.00 TEX1418J44 0.03 -0.02 0.05 477.0 0.05 281.0 12.0 632
45.00 TEX1418J45 0.02 0.00 0.05 3.0 0.05 279.0 3.0 773
46.00 TEX1418J46 0.05 0.00 0.05 1.0 0.05 286.0 7.0 129
47.00 TEX1418J47 0.07 0.02 0.05 10.0 0.05 377.0 4.0 671
48.00 TEX1418J48 0.05 0.00 0.05 4.0 0.05 310.0 4.0 72
49.00 TEX1418J49 0.05 0.00 0.05 5.0 0.05 295.0 10.0 33
50.00 TEX1418J50 0.05 0.00 0.05 10.0 0.05 236.0 2.0 103
55.00 TEX1418J55 0.01 -0.04 0.05 17.0 0.05 292.0 4.0 81
60.00 TEX1418J60 0.15 0.10 0.05 10.0 0.05 297.0 5.0 7

Put Options: TEX

Strike
Price
Puts
Symbol Last Chg Bid($) Bid(#) Ask($) Ask(#) Vol Open Int
20.00 TEX1418V20 0.05 0.00 0.05 22.0 0.05 257.0 0.0 0
21.00 TEX1418V21 0.05 0.00 0.05 28.0 0.05 295.0 0.0 0
23.00 TEX1418V23 0.05 0.00 0.05 17.0 0.05 216.0 0.0 0
24.00 TEX1418V24 0.05 0.00 0.05 24.0 0.05 281.0 7.0 7
25.00 TEX1418V25 0.16 0.11 0.05 10.0 0.05 269.0 10.0 15
26.00 TEX1418V26 0.05 -0.05 0.05 11.0 0.10 985.0 4.0 24
27.00 TEX1418V27 0.06 -0.04 0.05 25.0 0.10 1433.0 10.0 10
28.00 TEX1418V28 0.10 0.05 0.05 923.0 0.10 522.0 50.0 92
29.00 TEX1418V29 0.20 0.15 0.10 89.0 0.20 605.0 2.0 66
30.00 TEX1418V30 0.20 0.05 0.20 432.0 0.30 1426.0 5.0 264
31.00 TEX1418V31 0.45 0.10 0.40 1382.0 0.55 2358.0 8.0 339
32.00 TEX1418V32 0.70 0.00 0.80 363.0 0.90 1717.0 5.0 520
33.00 TEX1418V33 1.25 0.00 1.35 399.0 1.50 1157.0 54.0 2,067
34.00 TEX1418V34 2.25 0.45 2.10 323.0 2.30 1225.0 1.0 480
35.00 TEX1418V35 3.25 0.57 2.90 1329.0 3.30 1433.0 13.0 825
36.00 TEX1418V36 3.96 0.00 3.80 1308.0 4.40 1465.0 25.0 331
37.00 TEX1418V37 5.08 0.48 4.80 881.0 5.40 1555.0 12.0 274
38.00 TEX1418V38 6.07 0.67 5.80 1196.0 6.30 1416.0 2.0 243
39.00 TEX1418V39 7.20 0.80 6.80 1005.0 7.30 1364.0 2.0 182
40.00 TEX1418V40 8.09 0.69 7.80 755.0 8.30 1352.0 10.0 668
41.00 TEX1418V41 8.50 0.10 8.80 747.0 9.30 1195.0 2.0 136
42.00 TEX1418V42 10.00 0.46 9.80 417.0 10.20 270.0 2.0 247
43.00 TEX1418V43 6.01 -4.39 10.20 958.0 11.70 560.0 2.0 89
44.00 TEX1418V44 5.80 -5.60 10.90 60.0 13.60 22.0 10.0 1
45.00 TEX1418V45 11.23 -1.17 12.00 1022.0 13.60 765.0 1.0 17
46.00 TEX1418V46 9.98 -3.32 13.20 950.0 14.40 210.0 2.0 7
47.00 TEX1418V47 6.40 -8.00 14.20 1000.0 15.60 480.0 3.0 4
48.00 TEX1418V48 7.10 -8.20 15.30 892.0 16.60 435.0 1.0 10
49.00 TEX1418V49 16.30 0.00 15.60 10.0 17.80 30.0 0.0 0
50.00 TEX1418V50 17.30 0.00 16.20 40.0 18.40 20.0 0.0 0
55.00 TEX1418V55 13.10 -9.20 22.30 835.0 23.60 689.0 6.0 6
60.00 TEX1418V60 27.30 0.00 27.30 810.0 28.60 679.0 0.0 0