Terex Corp $37.41

up +0.17


29/8/2014 04:01 PM  |  NYSE : TEX  
Industries : Industrial / Farm & Construction Machinery
Last Trade: 37.41
Trade Time: Aug 29 04:01 PM Eastern Daylight Time
Change: 0.17 (0.46 %)
Prev Close: 37.24
Open: 37.43
Bid: 36.50
Ask: 39.65
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 5%
Options:

Call Options: TEX

Strike
Price
Calls
Symbol Last Chg Bid($) Bid(#) Ask($) Ask(#) Vol Open Int
27.00 TEX1420I27 9.60 0.00 9.90 448.0 10.90 606.0 0.0 0
28.00 TEX1420I28 7.50 0.00 7.60 343.0 11.00 456.0 0.0 0
29.00 TEX1420I29 7.50 -0.30 8.00 858.0 8.90 1178.0 24.0 14
30.00 TEX1420I30 6.80 0.00 7.00 680.0 7.90 810.0 0.0 0
31.00 TEX1420I31 6.90 1.10 6.00 1065.0 6.70 1017.0 1.0 2
32.00 TEX1420I32 4.90 0.00 5.00 648.0 5.70 813.0 0.0 0
33.00 TEX1420I33 4.70 0.80 4.00 1497.0 4.70 1403.0 4.0 59
34.00 TEX1420I34 3.82 0.52 3.10 1683.0 3.80 1738.0 5.0 38
35.00 TEX1420I35 2.32 0.00 2.50 1006.0 2.70 413.0 1.0 131
36.00 TEX1420I36 1.85 0.00 1.70 177.0 1.85 733.0 21.0 2,519
37.00 TEX1420I37 1.20 0.30 1.05 620.0 1.15 575.0 20.0 1,428
38.00 TEX1420I38 0.55 -0.05 0.55 74.0 0.60 48.0 56.0 1,458
39.00 TEX1420I39 0.30 0.00 0.20 2147.0 0.30 28.0 21.0 692
40.00 TEX1420I40 0.15 0.10 0.05 2394.0 0.15 366.0 4.0 889
41.00 TEX1420I41 0.15 0.05 0.05 757.0 0.10 850.0 12.0 45
42.00 TEX1420I42 0.10 0.05 0.05 10.0 0.05 219.0 2.0 240
43.00 TEX1420I43 1.05 1.03 0.05 10.0 0.05 406.0 1.0 160
44.00 TEX1420I44 0.65 0.60 0.05 10.0 0.05 121.0 47.0 51
45.00 TEX1420I45 0.05 0.00 0.05 10.0 0.05 121.0 0.0 0
46.00 TEX1420I46 0.05 0.00 0.05 10.0 0.05 122.0 0.0 0
47.00 TEX1420I47 0.05 0.00 0.10 627.0 0.05 124.0 0.0 0

Put Options: TEX

Strike
Price
Puts
Symbol Last Chg Bid($) Bid(#) Ask($) Ask(#) Vol Open Int
27.00 TEX1420U27 0.05 0.00 0.05 53.0 0.05 165.0 1.0 21
28.00 TEX1420U28 0.20 0.15 0.05 30.0 0.05 107.0 2.0 2
29.00 TEX1420U29 0.05 0.00 0.05 20.0 0.05 121.0 6.0 26
30.00 TEX1420U30 0.42 0.37 0.05 10.0 0.05 107.0 10.0 10
31.00 TEX1420U31 0.03 -0.07 0.05 4.0 0.10 721.0 1.0 40
32.00 TEX1420U32 0.07 -0.03 0.05 10.0 0.10 799.0 10.0 93
33.00 TEX1420U33 0.11 0.06 0.05 10.0 0.10 521.0 1.0 73
34.00 TEX1420U34 0.10 0.05 0.05 787.0 0.15 1018.0 9.0 299
35.00 TEX1420U35 0.20 0.00 0.15 270.0 0.20 675.0 7.0 1,807
36.00 TEX1420U36 0.38 -0.02 0.30 785.0 0.40 661.0 171.0 2,622
37.00 TEX1420U37 0.70 -0.05 0.60 571.0 0.75 1310.0 11.0 777
38.00 TEX1420U38 1.25 -0.05 1.10 174.0 1.25 1428.0 4.0 231
39.00 TEX1420U39 1.84 -0.06 1.75 477.0 1.90 587.0 7.0 365
40.00 TEX1420U40 2.79 -0.01 2.60 123.0 2.75 511.0 10.0 75
41.00 TEX1420U41 2.15 -1.25 3.40 1330.0 3.80 1392.0 6.0 6
42.00 TEX1420U42 4.70 0.30 4.30 1534.0 5.00 1582.0 13.0 40
43.00 TEX1420U43 5.60 0.30 5.30 1510.0 6.00 1570.0 1.0 289
44.00 TEX1420U44 6.30 0.00 6.30 710.0 6.80 815.0 0.0 0
45.00 TEX1420U45 7.30 0.00 7.20 50.0 8.00 257.0 0.0 0
46.00 TEX1420U46 8.30 0.00 8.00 510.0 9.30 661.0 0.0 0
47.00 TEX1420U47 9.30 0.00 9.10 999.0 10.10 1106.0 0.0 0
Trading Center