$40.13 +0.16 (0.40%) Team Inc - NYSE

Sep. 18, 2014 | 04:00 PM
Last Trade: 40.13
Trade Time: Sep 18 04:00 PM Eastern Daylight Time
Change: +0.16 (0.40%)
Prev Close: 39.97
Open: 40.01
Bid: 39.91
Ask: 43.52
Options:

Call Options: TISI

Strike
Price
Calls
Symbol Last Chg Bid($) Bid(#) Ask($) Ask(#) Vol Open Int
25.00 TISI1420I25 14.50 0.00 14.60 95.0 15.40 67.0 0.0 0
30.00 TISI1420I30 9.70 0.10 9.70 20.0 10.50 75.0 1.0 0
35.00 TISI1420I35 5.60 1.00 4.70 77.0 5.40 66.0 1.0 1
40.00 TISI1420I40 2.30 2.10 0.15 56.0 0.55 55.0 32.0 32
45.00 TISI1420I45 0.20 0.00 0.05 10.0 0.20 43.0 0.0 0
50.00 TISI1420I50 0.20 0.00 0.05 10.0 0.20 49.0 0.0 0
55.00 TISI1420I55 0.20 0.00 0.05 20.0 0.20 43.0 0.0 0
60.00 TISI1420I60 0.20 0.00 0.10 10.0 0.20 43.0 0.0 0
65.00 TISI1420I65 0.20 0.00 0.05 10.0 0.20 43.0 0.0 0
70.00 TISI1420I70 0.20 0.00 0.05 7.0 0.20 55.0 0.0 0

Put Options: TISI

Strike
Price
Puts
Symbol Last Chg Bid($) Bid(#) Ask($) Ask(#) Vol Open Int
25.00 TISI1420U25 0.25 0.00 0.05 1.0 0.20 55.0 0.0 0
30.00 TISI1420U30 0.25 0.00 0.05 25.0 0.25 45.0 0.0 0
35.00 TISI1420U35 1.00 0.75 0.05 86.0 0.25 49.0 10.0 68
40.00 TISI1420U40 0.30 0.00 0.10 13.0 0.50 50.0 0.0 0
45.00 TISI1420U45 4.80 0.00 4.70 13.0 5.20 15.0 0.0 0
50.00 TISI1420U50 9.70 0.00 9.60 66.0 10.30 75.0 0.0 0
55.00 TISI1420U55 14.70 0.00 14.60 66.0 15.40 80.0 0.0 0
60.00 TISI1420U60 19.60 0.00 19.50 75.0 20.40 75.0 0.0 0
65.00 TISI1420U65 24.60 0.00 24.50 72.0 25.40 75.0 0.0 0
70.00 TISI1420U70 29.60 0.00 29.50 72.0 30.50 82.0 0.0 0