Talisman Energy Inc $9.35

down 0.00


18/9/2014 04:00 PM  |  NYSE : TLM  
Industries : Energy / Independent Oil & Gas
Last Trade: 9.35
Trade Time: Sep 18 04:00 PM Eastern Daylight Time
Change: 0.00 (0.00 %)
Prev Close: 9.35
Open: 9.50
Bid: 9.34
Ask: 9.35
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 34%
Options:

Call Options: TLM

Strike
Price
Calls
Symbol Last Chg Bid($) Bid(#) Ask($) Ask(#) Vol Open Int
2.00 TLM1420I2 7.20 0.00 7.20 1563.0 7.70 2135.0 0.0 0
3.00 TLM1420I3 6.20 0.00 6.20 821.0 6.70 960.0 0.0 0
4.00 TLM1420I4 5.20 0.00 5.20 916.0 5.70 1177.0 0.0 0
5.00 TLM1420I5 4.20 0.00 4.20 1765.0 4.70 1425.0 0.0 0
6.00 TLM1420I6 3.20 0.00 3.20 2217.0 3.70 1978.0 0.0 0
7.00 TLM1420I7 2.25 0.00 2.25 1334.0 2.65 2825.0 0.0 0
8.00 TLM1420I8 2.85 1.60 1.25 1609.0 1.60 2976.0 10.0 10
9.00 TLM1420I9 0.50 0.25 0.25 2823.0 0.60 2969.0 20.0 794
10.00 TLM1420I10 0.05 0.02 0.05 10.0 0.05 625.0 3.0 6,380
11.00 TLM1420I11 0.05 0.00 0.05 40.0 0.05 719.0 4.0 21,347
12.00 TLM1420I12 0.01 -0.04 0.05 82.0 0.05 649.0 25.0 19,118
13.00 TLM1420I13 0.13 0.08 0.10 728.0 0.05 817.0 75.0 4,581
14.00 TLM1420I14 0.05 -0.05 0.05 674.0 0.10 1269.0 250.0 393
15.00 TLM1420I15 0.10 0.00 0.05 123.0 0.10 999.0 0.0 0
16.00 TLM1420I16 0.07 -0.03 0.00 0.0 0.10 999.0 1.0 1
17.00 TLM1420I17 0.10 0.00 0.00 0.0 0.10 999.0 0.0 0
18.00 TLM1420I18 0.10 0.00 0.00 0.0 0.10 999.0 0.0 0

Put Options: TLM

Strike
Price
Puts
Symbol Last Chg Bid($) Bid(#) Ask($) Ask(#) Vol Open Int
2.00 TLM1420U2 0.10 0.00 0.00 0.0 0.10 999.0 0.0 0
3.00 TLM1420U3 0.10 0.00 0.00 0.0 0.10 999.0 0.0 0
4.00 TLM1420U4 0.10 0.00 0.00 0.0 0.10 999.0 0.0 0
5.00 TLM1420U5 0.10 0.00 0.00 0.0 0.10 999.0 0.0 0
6.00 TLM1420U6 0.10 0.00 0.00 0.0 0.10 999.0 0.0 0
7.00 TLM1420U7 0.10 0.00 0.00 0.0 0.10 999.0 0.0 0
8.00 TLM1420U8 0.05 0.00 0.00 0.0 0.05 434.0 0.0 0
9.00 TLM1420U9 0.03 -0.02 0.05 10.0 0.05 732.0 5.0 594
10.00 TLM1420U10 0.70 0.00 0.65 40.0 0.70 10.0 226.0 4,694
11.00 TLM1420U11 1.68 0.00 1.60 613.0 1.75 1528.0 39.0 3,000
12.00 TLM1420U12 2.35 -0.05 2.40 3643.0 2.75 1144.0 3.0 136
13.00 TLM1420U13 2.95 -0.45 3.40 3289.0 3.80 1716.0 100.0 485
14.00 TLM1420U14 3.30 -1.00 4.30 3135.0 4.80 1268.0 16.0 16
15.00 TLM1420U15 5.30 0.00 5.30 1417.0 5.80 857.0 0.0 0
16.00 TLM1420U16 6.30 0.00 6.30 1417.0 6.80 857.0 0.0 0
17.00 TLM1420U17 7.30 0.00 7.30 1417.0 7.80 832.0 0.0 0
18.00 TLM1420U18 8.30 0.00 8.30 2713.0 8.80 922.0 0.0 0
Trading Center