TEX - Terex Corporation

NYSE - NYSE Delayed Price. Currency in USD
In The Money
Show:ListStraddle
CallsforOctober 20, 2017
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
TEX171020C000250002017-07-07 10:08AM EDT25.0011.8020.9021.700.00-40368.75%
TEX171020C000260002017-09-18 9:42AM EDT26.0018.2020.3020.600.00-1010256.25%
TEX171020C000280002017-06-09 2:34PM EDT28.008.9018.3018.600.00-55226.56%
TEX171020C000290002017-08-11 3:25PM EDT29.009.4017.3017.800.00-22253.91%
TEX171020C000300002017-09-05 9:30AM EDT30.009.1316.3016.700.00-143221.48%
TEX171020C000310002017-10-11 2:41PM EDT31.0015.0215.3015.700.00-136207.03%
TEX171020C000320002017-08-08 10:25AM EDT32.008.0314.3014.800.00-175207.81%
TEX171020C000330002017-10-02 1:30PM EDT33.0012.3013.3013.800.00-1285193.36%
TEX171020C000340002017-09-12 10:06AM EDT34.007.1312.3012.600.00-281147.66%
TEX171020C000350002017-09-26 3:46PM EDT35.009.0411.3011.700.00-252152.34%
TEX171020C000360002017-10-16 10:20AM EDT36.0010.7710.3010.60+3.51+48.35%4438123.44%
TEX171020C000370002017-09-18 11:28AM EDT37.007.389.309.700.00-596126.95%
TEX171020C000380002017-09-27 1:49PM EDT38.006.758.308.600.00-11250100.78%
TEX171020C000390002017-10-16 3:11PM EDT39.007.337.307.60+0.51+7.48%729189.84%
TEX171020C000400002017-10-16 3:41PM EDT40.006.346.306.60+0.76+13.62%1230878.52%
TEX171020C000410002017-10-09 12:11PM EDT41.004.105.305.600.00-313867.58%
TEX171020C000420002017-10-16 3:06PM EDT42.004.404.304.70+0.90+25.71%228465.63%
TEX171020C000430002017-10-11 10:02AM EDT43.003.603.303.600.00-1531364.84%
TEX171020C000440002017-10-16 3:13PM EDT44.002.502.352.80+0.10+4.17%117066.21%
TEX171020C000450002017-10-16 3:38PM EDT45.001.601.501.80+0.65+68.42%310549.22%
TEX171020C000460002017-10-16 10:13AM EDT46.000.930.751.05+0.18+24.00%3510743.26%
TEX171020C000470002017-10-16 2:08PM EDT47.000.250.250.350.00-16020830.96%
TEX171020C000480002017-10-09 10:24AM EDT48.000.130.000.200.00-104037.60%
TEX171020C000490002017-09-18 12:00PM EDT49.000.250.000.100.00-21041.02%
TEX171020C000500002017-07-24 9:41AM EDT50.000.150.100.150.00-3654.69%
PutsforOctober 20, 2017
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
TEX171020P000200002017-09-21 9:59AM EDT20.000.040.000.050.00-829328.13%
TEX171020P000240002017-06-02 11:46PM EDT24.000.500.350.400.00-1338408.59%
TEX171020P000250002017-08-04 2:14PM EDT25.000.070.000.10-0.08-53.33%3088271.88%
TEX171020P000260002017-08-25 2:20PM EDT26.000.050.000.15-0.10-66.67%2037271.88%
TEX171020P000270002017-09-18 3:01PM EDT27.000.050.000.050.00-410218.75%
TEX171020P000280002017-08-29 3:51PM EDT28.000.050.000.100.00-2044226.56%
TEX171020P000290002017-08-07 10:37AM EDT29.000.200.100.20-0.45-69.23%20120253.91%
TEX171020P000300002017-08-28 3:48PM EDT30.000.250.050.150.00-120221.88%
TEX171020P000310002017-08-31 12:31PM EDT31.000.200.100.200.00-130222.66%
TEX171020P000320002017-09-18 12:59PM EDT32.000.030.000.050.00-236156.25%
TEX171020P000330002017-10-04 3:42PM EDT33.000.020.000.050.00-5001,262145.31%
TEX171020P000340002017-09-13 1:33PM EDT34.000.050.000.100.00-80110147.66%
TEX171020P000350002017-09-15 11:16AM EDT35.000.100.050.15-0.02-16.67%4222152.34%
TEX171020P000360002017-09-29 10:54AM EDT36.000.050.000.10-0.02-28.57%2428123.44%
TEX171020P000370002017-10-11 2:41PM EDT37.000.030.000.050.00-1137100.78%
TEX171020P000380002017-09-29 9:39AM EDT38.000.050.000.10-0.04-44.44%2032100.78%
TEX171020P000390002017-09-27 3:31PM EDT39.000.110.000.100.00-69389.84%
TEX171020P000400002017-10-09 2:33PM EDT40.000.050.000.050.00-1619670.31%
TEX171020P000410002017-10-04 11:23AM EDT41.000.070.050.150.00-175177.73%
TEX171020P000420002017-10-16 3:36PM EDT42.000.030.000.10-0.07-70.00%124856.64%
TEX171020P000430002017-10-03 12:05PM EDT43.000.410.200.300.00-223069.73%
TEX171020P000440002017-10-16 3:14PM EDT44.000.090.000.15-0.14-60.87%1820546.09%
TEX171020P000450002017-10-16 1:34PM EDT45.000.180.100.25-0.17-48.57%308639.36%
TEX171020P000460002017-10-16 1:34PM EDT46.000.440.350.50-0.86-66.15%101135.35%
TEX171020P000500002017-10-10 12:06PM EDT50.004.503.403.800.00-201462.70%