$30.50 +0.05 (0.16%) Trimble Navigation Ltd - NASDAQ

Sep. 30, 2014 | 04:00 PM
Last Trade: 30.50
Trade Time: Sep 30 04:00 PM Eastern Daylight Time
Change: +0.05 (0.16%)
Prev Close: 30.45
Open: 30.41
Bid: 30.50
Ask: 30.51
Options:

Call Options: TRMB

Strike
Price
Calls
Symbol Last Chg Bid($) Bid(#) Ask($) Ask(#) Vol Open Int
17.50 TRMB1418J17.5 12.30 0.00 12.40 875.0 13.60 428.0 0.0 0
20.00 TRMB1418J20 9.80 0.00 8.30 476.0 12.70 237.0 0.0 0
22.50 TRMB1418J22.5 7.00 0.00 6.90 37.0 10.20 37.0 0.0 0
25.00 TRMB1418J25 5.30 0.00 4.70 183.0 6.20 183.0 0.0 0
27.50 TRMB1418J27.5 2.70 0.00 2.50 186.0 3.70 186.0 0.0 0
30.00 TRMB1418J30 0.99 0.00 0.90 613.0 1.10 410.0 10.0 44
32.50 TRMB1418J32.5 0.20 -0.05 0.10 1109.0 0.15 111.0 40.0 131
35.00 TRMB1418J35 0.14 -0.11 0.05 623.0 0.25 1386.0 4.0 1,412
37.50 TRMB1418J37.5 0.09 -0.06 0.05 35.0 0.25 1698.0 13.0 1,764
40.00 TRMB1418J40 0.25 0.00 0.05 11.0 0.25 538.0 0.0 0
42.50 TRMB1418J42.5 0.25 0.00 0.00 0.0 0.25 563.0 0.0 0
45.00 TRMB1418J45 0.25 0.00 0.00 0.0 0.25 511.0 0.0 0
47.50 TRMB1418J47.5 0.25 0.00 0.00 0.0 0.25 534.0 0.0 0
50.00 TRMB1418J50 0.25 0.00 0.00 0.0 0.25 780.0 0.0 0

Put Options: TRMB

Strike
Price
Puts
Symbol Last Chg Bid($) Bid(#) Ask($) Ask(#) Vol Open Int
17.50 TRMB1418V17.5 0.25 0.00 0.00 0.0 0.25 604.0 0.0 0
20.00 TRMB1418V20 0.25 0.00 0.00 0.0 0.25 597.0 0.0 0
22.50 TRMB1418V22.5 0.25 0.00 0.00 0.0 0.25 497.0 0.0 0
25.00 TRMB1418V25 0.25 0.00 0.00 0.0 0.25 589.0 0.0 0
27.50 TRMB1418V27.5 0.10 -0.15 0.10 8.0 0.25 586.0 16.0 8
30.00 TRMB1418V30 0.50 -0.10 0.35 902.0 0.55 360.0 174.0 834
32.50 TRMB1418V32.5 2.08 0.00 1.85 690.0 2.15 321.0 10.0 261
35.00 TRMB1418V35 4.50 0.20 4.10 833.0 5.10 725.0 2.0 45
37.50 TRMB1418V37.5 4.70 0.00 5.80 61.0 8.30 41.0 0.0 0
40.00 TRMB1418V40 7.60 0.00 7.30 908.0 11.70 685.0 0.0 0
42.50 TRMB1418V42.5 10.00 0.00 9.80 25.0 14.20 12.0 0.0 0
45.00 TRMB1418V45 12.30 0.00 12.40 25.0 16.70 1.0 0.0 0
47.50 TRMB1418V47.5 14.70 0.00 14.90 25.0 19.20 25.0 0.0 0
50.00 TRMB1418V50 19.00 0.00 19.00 711.0 20.20 708.0 0.0 0