Terex Corp $41.02

up +0.74


15/4/2014 06:40 PM  |  NYSE : TEX  
Industries : Industrial / Farm & Construction Machinery
Last Trade: 41.02
Trade Time: Apr 15 06:40 PM Eastern Daylight Time
Change: 0.74 (1.84 %)
Prev Close: 40.28
Open: 40.46
Bid: 40.20
Ask: 42.02
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite
Get Trend Analysis Icon Get TEX Trend Analysis - it has outperformed the S&P 500 by 27%
Options:

Call Options: TEX

Strike
Price
Calls
Symbol Last Chg Bid($) Bid(#) Ask($) Ask(#) Vol Open Int
16.00 TEX1419D16 22.40 0.00 22.70 91.0 26.20 97.0 0.0 0
18.00 TEX1419D18 20.80 0.00 20.70 91.0 24.20 97.0 0.0 0
19.00 TEX1419D19 20.00 0.00 19.70 91.0 23.20 45.0 0.0 0
20.00 TEX1419D20 19.10 0.00 18.70 91.0 22.20 45.0 0.0 0
21.00 TEX1419D21 18.00 0.00 17.70 140.0 21.20 40.0 0.0 0
23.00 TEX1419D23 8.25 -7.05 15.70 215.0 19.40 45.0 3.0 3
24.00 TEX1419D24 15.40 0.00 14.70 280.0 18.30 45.0 0.0 0
25.00 TEX1419D25 7.80 -5.80 13.70 311.0 16.40 45.0 17.0 20
26.00 TEX1419D26 13.30 0.00 12.70 299.0 15.40 45.0 0.0 0
27.00 TEX1419D27 12.00 0.00 12.20 1.0 15.70 1.0 0.0 0
28.00 TEX1419D28 7.10 -4.40 11.70 405.0 13.40 89.0 10.0 10
29.00 TEX1419D29 10.70 0.10 10.60 396.0 13.20 100.0 2.0 4
30.00 TEX1419D30 10.30 -0.60 9.70 671.0 11.30 415.0 2.0 162
31.00 TEX1419D31 13.58 4.98 8.70 435.0 10.20 110.0 13.0 45
32.00 TEX1419D32 11.23 3.63 7.70 413.0 9.30 190.0 1.0 44
33.00 TEX1419D33 8.80 2.20 6.70 458.0 8.30 114.0 1.0 22
34.00 TEX1419D34 5.10 -0.50 5.70 675.0 7.30 455.0 3.0 109
35.00 TEX1419D35 5.19 0.00 4.70 798.0 6.30 562.0 15.0 746
36.00 TEX1419D36 5.30 0.00 3.70 800.0 5.30 527.0 5.0 444
37.00 TEX1419D37 3.92 1.17 2.75 789.0 4.30 515.0 15.0 228
38.00 TEX1419D38 2.58 -0.45 2.50 779.0 3.30 492.0 2.0 217
39.00 TEX1419D39 2.09 0.74 1.80 776.0 2.15 33.0 1.0 233
40.00 TEX1419D40 1.25 0.70 1.10 350.0 1.30 330.0 14.0 484
41.00 TEX1419D41 0.26 -0.24 0.45 140.0 0.60 570.0 7.0 251
42.00 TEX1419D42 0.10 0.00 0.10 288.0 0.20 350.0 5.0 954
43.00 TEX1419D43 0.01 0.00 0.05 535.0 0.10 783.0 11.0 2,579
44.00 TEX1419D44 0.07 0.02 0.10 7.0 0.10 773.0 31.0 1,013
45.00 TEX1419D45 0.05 0.00 0.05 29.0 0.15 560.0 41.0 932
46.00 TEX1419D46 0.05 0.00 0.05 358.0 0.10 652.0 20.0 307
47.00 TEX1419D47 0.20 0.10 0.05 684.0 0.15 626.0 4.0 799
48.00 TEX1419D48 0.05 0.00 0.05 4.0 0.15 619.0 4.0 163
49.00 TEX1419D49 0.05 -0.10 0.05 1.0 0.15 602.0 5.0 89
50.00 TEX1419D50 0.35 0.20 0.05 13.0 0.15 555.0 7.0 72
55.00 TEX1419D55 0.15 0.00 0.00 0.0 0.15 348.0 0.0 0

Put Options: TEX

Strike
Price
Puts
Symbol Last Chg Bid($) Bid(#) Ask($) Ask(#) Vol Open Int
16.00 TEX1419P16 0.15 0.00 0.05 323.0 0.15 572.0 30.0 30
18.00 TEX1419P18 0.10 -0.05 0.05 10.0 0.15 492.0 11.0 30
19.00 TEX1419P19 0.85 0.70 0.05 10.0 0.15 491.0 15.0 15
20.00 TEX1419P20 0.10 -0.05 0.05 11.0 0.15 610.0 17.0 25
21.00 TEX1419P21 0.06 -0.09 0.05 6.0 0.15 624.0 2.0 16
23.00 TEX1419P23 0.05 -0.10 0.05 1.0 0.15 568.0 3.0 3
24.00 TEX1419P24 0.05 -0.20 0.05 30.0 0.25 620.0 4.0 5
25.00 TEX1419P25 0.05 -0.10 0.05 37.0 0.05 582.0 4.0 633
26.00 TEX1419P26 0.15 0.00 0.05 12.0 0.05 591.0 5.0 395
27.00 TEX1419P27 0.55 0.40 0.05 24.0 0.05 579.0 23.0 1,722
28.00 TEX1419P28 0.20 0.05 0.05 505.0 0.15 237.0 2.0 856
29.00 TEX1419P29 0.10 -0.05 0.05 10.0 0.15 571.0 10.0 56
30.00 TEX1419P30 0.05 -0.10 0.05 2.0 0.15 606.0 10.0 90
31.00 TEX1419P31 0.40 0.25 0.05 32.0 0.15 509.0 11.0 21
32.00 TEX1419P32 0.13 0.08 0.05 15.0 0.05 1.0 1.0 144
33.00 TEX1419P33 0.10 -0.15 0.05 11.0 0.15 496.0 30.0 266
34.00 TEX1419P34 0.05 -0.10 0.05 21.0 0.15 588.0 10.0 103
35.00 TEX1419P35 0.05 -0.10 0.05 16.0 0.15 457.0 1.0 349
36.00 TEX1419P36 0.15 -0.10 0.05 10.0 0.15 573.0 14.0 1,199
37.00 TEX1419P37 0.10 -0.05 0.10 3.0 0.15 731.0 15.0 241
38.00 TEX1419P38 0.05 0.00 0.05 34.0 0.10 797.0 25.0 171
39.00 TEX1419P39 0.10 -0.30 0.05 20.0 0.10 21.0 17.0 2,311
40.00 TEX1419P40 0.59 0.00 0.10 892.0 0.25 399.0 38.0 774
41.00 TEX1419P41 0.56 -0.29 0.40 426.0 0.55 206.0 9.0 1,220
42.00 TEX1419P42 1.05 -0.20 0.95 252.0 1.15 46.0 200.0 895
43.00 TEX1419P43 1.92 0.00 1.75 696.0 2.20 400.0 5.0 440
44.00 TEX1419P44 3.10 -0.10 2.70 699.0 3.20 594.0 12.0 306
45.00 TEX1419P45 2.20 -1.60 3.70 395.0 4.20 525.0 20.0 29
46.00 TEX1419P46 1.95 -2.85 4.60 398.0 6.40 459.0 2.0 13
47.00 TEX1419P47 3.40 -1.90 4.90 381.0 8.20 94.0 10.0 21
48.00 TEX1419P48 6.20 0.00 6.40 36.0 7.40 218.0 0.0 0
49.00 TEX1419P49 7.30 0.00 7.50 102.0 9.40 402.0 0.0 0
50.00 TEX1419P50 6.50 -1.70 8.20 264.0 9.70 45.0 10.0 10
55.00 TEX1419P55 12.90 0.00 12.60 60.0 14.40 123.0 0.0 0
Trading Center