$29.61 -0.05 (-0.15%) Trimble Navigation Ltd - NASDAQ

Oct. 24, 2014 | 04:00 PM
Last Trade: 29.61
Trade Time: Oct 24 04:00 PM Eastern Daylight Time
Change: -0.05 (-0.15%)
Prev Close: 29.65
Open: 29.69
Bid: 29.60
Ask: 29.61
Options:

Call Options: TRMB

Strike
Price
Calls
Symbol Last Chg Bid($) Bid(#) Ask($) Ask(#) Vol Open Int
20.00 TRMB1422K20 13.90 5.00 7.50 551.0 10.60 462.0 11.0 12
22.50 TRMB1422K22.5 6.40 0.00 4.80 627.0 9.30 502.0 0.0 0
25.00 TRMB1422K25 7.00 3.00 4.20 54.0 5.60 54.0 1.0 1
27.50 TRMB1422K27.5 2.50 0.35 2.30 834.0 2.75 466.0 1.0 6
30.00 TRMB1422K30 0.95 -0.15 0.95 473.0 1.15 306.0 32.0 98
32.50 TRMB1422K32.5 0.35 0.00 0.25 475.0 0.45 734.0 3.0 299
35.00 TRMB1422K35 0.05 -0.20 0.05 10.0 0.25 651.0 7.0 253
37.50 TRMB1422K37.5 0.05 -0.15 0.05 2.0 0.20 389.0 2.0 120
40.00 TRMB1422K40 0.25 -0.05 0.05 21.0 0.25 548.0 2.0 39
42.50 TRMB1422K42.5 0.39 0.14 0.05 11.0 0.25 558.0 2.0 262
45.00 TRMB1422K45 0.80 0.55 0.05 10.0 0.25 537.0 10.0 73
47.50 TRMB1422K47.5 0.50 0.20 0.15 11.0 0.35 784.0 10.0 30
50.00 TRMB1422K50 0.60 0.35 0.15 11.0 0.25 695.0 12.0 12
52.50 TRMB1422K52.5 5.00 0.00 0.00 0.0 5.00 5.0 0.0 0
55.00 TRMB1422K55 0.10 -0.15 0.05 11.0 0.25 743.0 1.0 1

Put Options: TRMB

Strike
Price
Puts
Symbol Last Chg Bid($) Bid(#) Ask($) Ask(#) Vol Open Int
20.00 TRMB1422W20 0.35 0.10 0.05 1.0 0.25 467.0 6.0 26
22.50 TRMB1422W22.5 0.10 -0.15 0.05 11.0 0.25 463.0 12.0 12
25.00 TRMB1422W25 0.15 0.00 0.05 10.0 0.30 731.0 5.0 33
27.50 TRMB1422W27.5 0.40 0.05 0.40 427.0 0.50 5.0 4.0 729
30.00 TRMB1422W30 1.50 0.20 1.35 330.0 1.60 563.0 10.0 331
32.50 TRMB1422W32.5 4.00 1.10 2.75 908.0 3.60 839.0 10.0 118
35.00 TRMB1422W35 5.72 0.00 5.20 378.0 6.20 666.0 2.0 68
37.50 TRMB1422W37.5 3.00 -4.50 7.20 703.0 8.30 427.0 2.0 11
40.00 TRMB1422W40 7.90 -2.10 9.70 693.0 11.20 659.0 40.0 18
42.50 TRMB1422W42.5 5.20 -7.20 11.60 622.0 13.70 591.0 7.0 7
45.00 TRMB1422W45 13.79 0.19 13.20 21.0 17.90 32.0 5.0 5
47.50 TRMB1422W47.5 15.80 0.00 15.70 9.0 20.20 1.0 0.0 0
50.00 TRMB1422W50 18.40 0.00 18.20 10.0 22.70 11.0 0.0 0
52.50 TRMB1422W52.5 11.70 0.00 11.70 5.0 16.70 5.0 0.0 0
55.00 TRMB1422W55 23.70 0.00 23.30 239.0 27.20 239.0 0.0 0