$40.71 -0.21 (-0.51%) Team Inc - NYSE

Nov. 21, 2014 | 04:00 PM
Last Trade: 40.71
Trade Time: Nov 21 04:00 PM Eastern Daylight Time
Change: -0.21 (-0.51%)
Prev Close: 40.92
Open: 41.30
Bid: 37.04
Ask: 45.12
Options:

Call Options: TISI

Strike
Price
Calls
Symbol Last Chg Bid($) Bid(#) Ask($) Ask(#) Vol Open Int
22.50 TISI1420L22.5 16.40 0.00 16.60 107.0 20.90 115.0 0.0 0
25.00 TISI1420L25 13.60 0.00 14.10 54.0 18.00 57.0 0.0 0
30.00 TISI1420L30 8.65 -0.05 9.10 54.0 13.00 57.0 1.0 1
35.00 TISI1420L35 4.00 0.00 4.10 57.0 8.10 57.0 0.0 0
40.00 TISI1420L40 2.64 0.94 0.15 249.0 4.40 245.0 27.0 27
45.00 TISI1420L45 0.95 0.65 0.30 10.0 2.75 210.0 10.0 101
50.00 TISI1420L50 2.45 0.00 0.05 10.0 2.45 58.0 0.0 0
55.00 TISI1420L55 1.20 -1.25 0.05 10.0 2.45 105.0 25.0 25
60.00 TISI1420L60 0.60 -1.80 0.05 10.0 2.40 58.0 1.0 2
65.00 TISI1420L65 2.40 0.00 0.05 10.0 2.40 20.0 0.0 0
70.00 TISI1420L70 0.45 0.00 0.45 35.0 0.85 12.0 0.0 0

Put Options: TISI

Strike
Price
Puts
Symbol Last Chg Bid($) Bid(#) Ask($) Ask(#) Vol Open Int
22.50 TISI1420X22.5 0.45 -1.95 0.05 10.0 2.40 20.0 25.0 25
25.00 TISI1420X25 2.40 0.00 0.05 10.0 2.40 58.0 0.0 0
30.00 TISI1420X30 2.45 0.00 0.05 10.0 2.45 58.0 0.0 0
35.00 TISI1420X35 1.00 0.70 0.05 10.0 0.30 30.0 10.0 57
40.00 TISI1420X40 0.60 0.00 0.50 10.0 3.40 20.0 0.0 0
45.00 TISI1420X45 2.25 0.00 2.10 192.0 6.20 172.0 0.0 0
50.00 TISI1420X50 6.70 0.00 6.70 6.0 10.90 57.0 0.0 0
55.00 TISI1420X55 11.80 0.00 11.70 6.0 15.90 54.0 0.0 0
60.00 TISI1420X60 16.80 0.00 16.70 6.0 20.90 54.0 0.0 0
65.00 TISI1420X65 21.90 0.00 21.60 115.0 25.90 100.0 0.0 0
70.00 TISI1420X70 25.40 0.00 25.40 13.0 26.30 45.0 0.0 0