$6.71 +0.16 (2.44%) Talisman Energy Inc - NYSE

Oct. 23, 2014 | 04:00 PM
Last Trade: 6.71
Trade Time: Oct 23 04:00 PM Eastern Daylight Time
Change: +0.16 (2.44%)
Prev Close: 6.55
Open: 6.64
Bid: 6.70
Ask: 6.71
Options:

Call Options: TLM

Strike
Price
Calls
Symbol Last Chg Bid($) Bid(#) Ask($) Ask(#) Vol Open Int
1.00 TLM1422K1 6.60 1.10 5.40 1093.0 6.00 1340.0 1.0 1
2.00 TLM1422K2 4.40 0.00 4.40 1062.0 5.00 875.0 0.0 0
3.00 TLM1422K3 3.50 0.00 3.40 2139.0 4.00 1141.0 0.0 0
4.00 TLM1422K4 2.56 0.01 2.50 1010.0 2.80 179.0 50.0 121
5.00 TLM1422K5 2.60 1.00 1.55 1929.0 1.90 664.0 20.0 20
6.00 TLM1422K6 0.95 -0.18 0.90 1361.0 1.05 603.0 22.0 262
7.00 TLM1422K7 0.50 0.00 0.45 98.0 0.50 169.0 252.0 4,201
8.00 TLM1422K8 0.26 0.01 0.20 843.0 0.30 856.0 142.0 11,423
9.00 TLM1422K9 0.15 0.00 0.10 220.0 0.15 320.0 1030.0 20,797
10.00 TLM1422K10 0.05 0.00 0.05 123.0 0.10 325.0 20.0 4,302
11.00 TLM1422K11 0.10 0.05 0.05 100.0 0.05 1.0 1200.0 2,394
12.00 TLM1422K12 0.06 -0.14 0.05 345.0 0.15 1394.0 65.0 65
13.00 TLM1422K13 0.20 0.00 0.05 50.0 0.15 788.0 0.0 0
14.00 TLM1422K14 0.20 0.00 0.00 0.0 0.15 788.0 0.0 0
15.00 TLM1422K15 0.10 0.00 0.00 0.0 0.10 373.0 0.0 0
16.00 TLM1422K16 0.15 0.00 0.00 0.0 0.15 553.0 0.0 0
17.00 TLM1422K17 0.15 0.00 0.00 0.0 0.10 348.0 0.0 0

Put Options: TLM

Strike
Price
Puts
Symbol Last Chg Bid($) Bid(#) Ask($) Ask(#) Vol Open Int
1.00 TLM1422W1 0.05 0.00 0.00 0.0 0.05 166.0 0.0 0
2.00 TLM1422W2 0.05 0.00 0.00 0.0 0.05 166.0 0.0 0
3.00 TLM1422W3 0.05 0.00 0.00 0.0 0.05 166.0 0.0 0
4.00 TLM1422W4 0.04 -0.06 0.00 0.0 0.05 134.0 1.0 1
5.00 TLM1422W5 0.11 0.06 0.05 118.0 0.10 155.0 2.0 791
6.00 TLM1422W6 0.30 0.00 0.25 530.0 0.35 983.0 129.0 2,321
7.00 TLM1422W7 0.85 0.00 0.75 25.0 0.85 856.0 46.0 1,023
8.00 TLM1422W8 1.70 0.15 1.50 240.0 1.65 1328.0 88.0 12,191
9.00 TLM1422W9 2.55 0.20 2.35 792.0 2.55 775.0 6.0 573
10.00 TLM1422W10 3.46 0.36 3.30 194.0 3.60 254.0 1.0 210
11.00 TLM1422W11 2.43 -1.67 4.10 755.0 4.60 1185.0 5.0 5
12.00 TLM1422W12 5.00 0.00 5.10 1023.0 5.70 1050.0 0.0 0
13.00 TLM1422W13 6.00 0.00 6.10 1326.0 6.70 1101.0 0.0 0
14.00 TLM1422W14 7.00 0.00 7.00 1422.0 7.70 1101.0 0.0 0
15.00 TLM1422W15 5.90 -2.00 8.10 1219.0 8.60 890.0 47.0 47
16.00 TLM1422W16 8.90 0.00 9.00 1362.0 9.70 1017.0 0.0 0
17.00 TLM1422W17 9.90 0.00 10.00 1779.0 10.80 1288.0 0.0 0