Talisman Energy Inc $10.84

down -0.07


28/7/2014 04:01 PM  |  NYSE : TLM  
Industries : Energy / Independent Oil & Gas
Last Trade: 10.84
Trade Time: Jul 28 04:01 PM Eastern Daylight Time
Change: -0.07 (-0.64 %)
Prev Close: 10.91
Open: 10.91
Bid: 10.84
Ask: 10.85
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 27%
Options:

Call Options: TLM

Strike
Price
Calls
Symbol Last Chg Bid($) Bid(#) Ask($) Ask(#) Vol Open Int
3.00 TLM1416H3 7.70 0.00 7.60 810.0 8.10 720.0 0.0 0
4.00 TLM1416H4 6.70 0.00 6.60 866.0 7.00 520.0 0.0 0
5.00 TLM1416H5 7.40 1.70 5.70 836.0 6.00 550.0 10.0 10
6.00 TLM1416H6 4.70 0.00 4.70 816.0 5.00 500.0 0.0 0
7.00 TLM1416H7 3.80 0.00 3.70 1195.0 4.00 604.0 0.0 0
8.00 TLM1416H8 3.04 0.24 2.70 1851.0 3.00 674.0 24.0 48
9.00 TLM1416H9 1.97 0.02 1.85 357.0 2.00 861.0 73.0 332
10.00 TLM1416H10 1.05 0.05 1.05 10.0 1.10 132.0 232.0 4,091
11.00 TLM1416H11 0.40 -0.03 0.40 18.0 0.45 629.0 1776.0 19,612
12.00 TLM1416H12 0.15 0.00 0.15 5.0 0.20 94.0 833.0 4,987
13.00 TLM1416H13 0.10 0.05 0.05 227.0 0.10 27.0 80.0 1,813
14.00 TLM1416H14 0.05 -0.05 0.05 29.0 0.05 70.0 50.0 40
15.00 TLM1416H15 0.10 0.00 0.00 0.0 0.10 715.0 0.0 0
16.00 TLM1416H16 0.10 0.00 0.00 0.0 0.10 714.0 0.0 0
17.00 TLM1416H17 0.10 0.00 0.00 0.0 0.10 725.0 0.0 0
18.00 TLM1416H18 0.10 0.00 0.00 0.0 0.10 725.0 0.0 0
19.00 TLM1416H19 0.05 0.00 0.00 0.0 0.05 124.0 0.0 0

Put Options: TLM

Strike
Price
Puts
Symbol Last Chg Bid($) Bid(#) Ask($) Ask(#) Vol Open Int
3.00 TLM1416T3 0.05 0.00 0.00 0.0 0.05 185.0 0.0 0
4.00 TLM1416T4 0.05 0.00 0.00 0.0 0.05 183.0 0.0 0
5.00 TLM1416T5 0.05 0.00 0.00 0.0 0.05 179.0 0.0 0
6.00 TLM1416T6 0.05 0.00 0.00 0.0 0.05 161.0 0.0 0
7.00 TLM1416T7 0.05 0.00 0.00 0.0 0.05 115.0 0.0 0
8.00 TLM1416T8 0.05 0.00 0.00 0.0 0.05 109.0 0.0 0
9.00 TLM1416T9 0.05 0.00 0.05 82.0 0.05 7.0 85.0 708
10.00 TLM1416T10 0.20 0.05 0.15 318.0 0.20 148.0 559.0 3,543
11.00 TLM1416T11 0.55 0.00 0.50 1025.0 0.60 367.0 394.0 7,932
12.00 TLM1416T12 1.30 0.05 1.20 1910.0 1.40 992.0 88.0 259
13.00 TLM1416T13 2.20 0.15 2.10 1107.0 2.30 864.0 100.0 145
14.00 TLM1416T14 3.46 0.46 3.00 1275.0 3.40 650.0 2.0 2
15.00 TLM1416T15 4.10 0.10 4.00 1265.0 4.40 650.0 10.0 14
16.00 TLM1416T16 5.00 0.00 5.00 837.0 5.40 670.0 0.0 0
17.00 TLM1416T17 6.00 0.00 6.00 906.0 6.40 670.0 0.0 0
18.00 TLM1416T18 7.00 0.00 7.00 866.0 7.40 620.0 0.0 0
19.00 TLM1416T19 9.00 1.00 8.00 906.0 8.40 620.0 30.0 30
Trading Center