$27.14 -3.44 (-11.25%) Terex Corp - NYSE

Oct. 30, 2014 | 02:06 PM
Last Trade: 27.14
Trade Time: Oct 30 02:06 PM Eastern Daylight Time
Change: -3.44 (-11.25%)
Prev Close: 30.58
Open: 27.55
Bid: 27.13
Ask: 27.14
Options:

Call Options: TEX

Strike
Price
Calls
Symbol Last Chg Bid($) Bid(#) Ask($) Ask(#) Vol Open Int
20.00 TEX1422K20 9.10 0.00 6.30 751.0 7.50 618.0 0.0 0
21.00 TEX1422K21 7.60 0.00 5.50 351.0 6.50 301.0 0.0 0
22.00 TEX1422K22 7.70 0.00 4.40 785.0 5.70 712.0 0.0 0
23.00 TEX1422K23 6.70 0.00 3.50 517.0 4.40 160.0 0.0 0
24.00 TEX1422K24 5.50 0.00 2.90 260.0 3.40 105.0 0.0 0
25.00 TEX1422K25 1.75 -3.05 2.20 431.0 2.45 94.0 48.0 7
26.00 TEX1422K26 3.90 0.00 1.50 228.0 1.70 279.0 0.0 0
27.00 TEX1422K27 1.10 -2.20 0.85 491.0 1.05 57.0 77.0 73
28.00 TEX1422K28 0.65 -2.00 0.45 55.0 0.60 36.0 141.0 337
29.00 TEX1422K29 0.30 -1.70 0.25 191.0 0.35 381.0 262.0 671
30.00 TEX1422K30 0.15 -1.25 0.10 250.0 0.20 360.0 142.0 1,919
31.00 TEX1422K31 0.08 -0.82 0.05 16.0 0.10 471.0 24.0 623
32.00 TEX1422K32 0.05 -0.50 0.05 20.0 0.10 768.0 32.0 2,774
33.00 TEX1422K33 0.05 -0.25 0.25 118.0 0.05 126.0 181.0 357
34.00 TEX1422K34 0.12 0.00 0.10 913.0 0.05 412.0 1.0 128
35.00 TEX1422K35 0.05 0.00 0.05 9.0 0.05 295.0 1.0 458
36.00 TEX1422K36 0.05 -0.05 0.05 40.0 0.05 298.0 2.0 350
37.00 TEX1422K37 0.04 -0.01 0.05 38.0 0.05 287.0 80.0 94
38.00 TEX1422K38 0.04 -0.01 0.05 1179.0 0.05 286.0 11.0 11
39.00 TEX1422K39 0.05 0.00 0.05 22.0 0.05 408.0 0.0 0
40.00 TEX1422K40 0.05 0.00 0.05 30.0 0.05 122.0 0.0 0
41.00 TEX1422K41 0.05 0.00 0.05 10.0 0.05 115.0 0.0 0

Put Options: TEX

Strike
Price
Puts
Symbol Last Chg Bid($) Bid(#) Ask($) Ask(#) Vol Open Int
20.00 TEX1422W20 0.06 0.01 0.05 195.0 0.10 406.0 3.0 0
21.00 TEX1422W21 0.10 0.00 0.05 150.0 0.10 555.0 12.0 10
22.00 TEX1422W22 0.40 0.30 0.05 328.0 0.15 699.0 1.0 4
23.00 TEX1422W23 0.10 -0.05 0.05 513.0 0.20 790.0 6.0 23
24.00 TEX1422W24 0.20 0.05 0.15 390.0 0.30 828.0 5.0 29
25.00 TEX1422W25 0.30 0.25 0.30 29.0 0.40 405.0 10.0 34
26.00 TEX1422W26 0.59 0.39 0.50 270.0 0.60 192.0 21.0 302
27.00 TEX1422W27 0.90 0.60 0.90 63.0 1.00 51.0 123.0 357
28.00 TEX1422W28 0.50 0.00 1.45 134.0 1.65 398.0 19.0 151
29.00 TEX1422W29 0.65 0.00 2.15 148.0 2.40 447.0 40.0 453
30.00 TEX1422W30 3.20 2.10 2.90 478.0 3.30 429.0 318.0 646
31.00 TEX1422W31 4.30 2.85 3.70 458.0 4.30 544.0 101.0 214
32.00 TEX1422W32 5.00 2.70 4.80 249.0 5.30 370.0 4.0 244
33.00 TEX1422W33 2.87 0.00 5.60 580.0 6.20 243.0 527.0 1,026
34.00 TEX1422W34 8.00 4.60 6.40 788.0 7.30 327.0 30.0 72
35.00 TEX1422W35 6.91 2.81 6.40 38.0 8.40 493.0 10.0 41
36.00 TEX1422W36 4.46 -0.54 7.70 872.0 9.30 60.0 7.0 8
37.00 TEX1422W37 9.59 3.59 8.50 735.0 10.40 113.0 30.0 30
38.00 TEX1422W38 10.60 3.60 10.30 847.0 11.40 579.0 14.0 14
39.00 TEX1422W39 7.00 0.00 10.40 546.0 12.40 262.0 0.0 0
40.00 TEX1422W40 7.90 0.00 11.50 144.0 13.40 101.0 0.0 0
41.00 TEX1422W41 10.00 0.00 13.00 305.0 14.40 90.0 0.0 0