Talisman Energy Inc $10.49

up +0.04


21/8/2014 04:03 PM  |  NYSE : TLM  
Industries : Energy / Independent Oil & Gas
Last Trade: 10.49
Trade Time: Aug 21 04:03 PM Eastern Daylight Time
Change: 0.04 (0.38 %)
Prev Close: 10.45
Open: 10.44
Bid: 10.46
Ask: 10.52
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite
Get Trend Analysis Icon Get TLM Trend Analysis - it has underperformed the S&P 500 by 23%
Options:

Call Options: TLM

Strike
Price
Calls
Symbol Last Chg Bid($) Bid(#) Ask($) Ask(#) Vol Open Int
2.00 TLM1420I2 8.30 0.00 8.30 1818.0 8.70 860.0 0.0 0
3.00 TLM1420I3 7.30 0.00 7.30 1215.0 7.70 733.0 0.0 0
4.00 TLM1420I4 6.30 0.00 6.30 1567.0 6.70 1038.0 0.0 0
5.00 TLM1420I5 5.30 0.00 5.30 1826.0 5.70 1038.0 0.0 0
6.00 TLM1420I6 4.30 0.00 4.30 2155.0 4.70 1292.0 0.0 0
7.00 TLM1420I7 3.40 0.00 3.30 3179.0 3.70 1537.0 0.0 0
8.00 TLM1420I8 2.85 0.45 2.35 2978.0 2.60 1052.0 10.0 10
9.00 TLM1420I9 1.50 0.10 1.40 1759.0 1.65 1227.0 6.0 958
10.00 TLM1420I10 0.70 0.04 0.60 515.0 0.75 1338.0 251.0 4,494
11.00 TLM1420I11 0.21 0.01 0.20 50.0 0.25 1258.0 62.0 13,538
12.00 TLM1420I12 0.10 0.05 0.05 186.0 0.10 80.0 150.0 1,616
13.00 TLM1420I13 0.04 -0.06 0.05 520.0 0.10 742.0 1.0 4,276
14.00 TLM1420I14 0.05 -0.05 0.05 9.0 0.10 975.0 250.0 393
15.00 TLM1420I15 0.10 0.00 0.05 123.0 0.05 187.0 0.0 0
16.00 TLM1420I16 0.05 0.00 0.00 0.0 0.05 237.0 0.0 0
17.00 TLM1420I17 0.05 0.00 0.00 0.0 0.05 271.0 0.0 0
18.00 TLM1420I18 0.05 0.00 0.00 0.0 0.05 290.0 0.0 0

Put Options: TLM

Strike
Price
Puts
Symbol Last Chg Bid($) Bid(#) Ask($) Ask(#) Vol Open Int
2.00 TLM1420U2 0.05 0.00 0.00 0.0 0.05 315.0 0.0 0
3.00 TLM1420U3 0.05 0.00 0.00 0.0 0.05 315.0 0.0 0
4.00 TLM1420U4 0.05 0.00 0.00 0.0 0.05 315.0 0.0 0
5.00 TLM1420U5 0.05 0.00 0.00 0.0 0.05 297.0 0.0 0
6.00 TLM1420U6 0.05 0.00 0.00 0.0 0.05 301.0 0.0 0
7.00 TLM1420U7 0.05 0.00 0.00 0.0 0.05 328.0 0.0 0
8.00 TLM1420U8 0.05 0.00 0.00 0.0 0.05 217.0 0.0 0
9.00 TLM1420U9 0.10 0.00 0.05 499.0 0.10 1312.0 3.0 118
10.00 TLM1420U10 0.25 0.00 0.20 538.0 0.25 1039.0 125.0 3,299
11.00 TLM1420U11 0.85 0.10 0.75 542.0 0.85 1110.0 3.0 2,980
12.00 TLM1420U12 1.75 0.15 1.60 613.0 1.70 290.0 100.0 222
13.00 TLM1420U13 2.75 0.25 2.50 1472.0 2.75 1071.0 100.0 382
14.00 TLM1420U14 3.30 -0.20 3.50 1072.0 3.80 1252.0 16.0 16
15.00 TLM1420U15 4.50 0.00 4.50 985.0 4.80 1019.0 0.0 0
16.00 TLM1420U16 5.50 0.00 5.40 1611.0 5.70 715.0 0.0 0
17.00 TLM1420U17 6.50 0.00 6.40 1611.0 6.70 873.0 0.0 0
18.00 TLM1420U18 7.50 0.00 7.40 2198.0 7.70 725.0 0.0 0
Trading Center