Quote Lookup

Please enter a ticker symbol below and click Submit.
Symbol:        VL Survey Page (2014-02-21)Premium Content

Terex Corp (TEX)
As of Apr 23 2014 5:00PM
Option Ticker C/P Expiration Strike Bid Premium Ask Premium
TEX 140517C00031000 C 05/17/14 31.0 11.50 12.50
TEX 140517C00032000 C 05/17/14 32.0 10.50 11.50
TEX 140517C00033000 C 05/17/14 33.0 9.50 10.50
TEX 140517C00034000 C 05/17/14 34.0 8.50 9.50
TEX 140517C00035000 C 05/17/14 35.0 7.60 8.50
TEX 140517C00036000 C 05/17/14 36.0 6.60 7.40
TEX 140517C00037000 C 05/17/14 37.0 5.70 6.40
TEX 140517C00038000 C 05/17/14 38.0 5.10 5.40
TEX 140517C00039000 C 05/17/14 39.0 4.20 4.60
TEX 140517C00040000 C 05/17/14 40.0 3.40 3.80
TEX 140517C00041000 C 05/17/14 41.0 2.85 3.00
TEX 140517C00042000 C 05/17/14 42.0 2.20 2.30
TEX 140517C00043000 C 05/17/14 43.0 1.65 1.75
TEX 140517C00044000 C 05/17/14 44.0 1.15 1.20
TEX 140517C00045000 C 05/17/14 45.0 0.80 0.90
TEX 140517C00046000 C 05/17/14 46.0 0.50 0.65
TEX 140517C00047000 C 05/17/14 47.0 0.30 0.45
TEX 140517C00048000 C 05/17/14 48.0 0.15 0.30
TEX 140517C00049000 C 05/17/14 49.0 0.10 0.20
TEX 140517C00050000 C 05/17/14 50.0 0.05 0.15
TEX 140517P00031000 P 05/17/14 31.0 0.00 0.05
TEX 140517P00032000 P 05/17/14 32.0 0.00 0.10
TEX 140517P00033000 P 05/17/14 33.0 0.00 0.10
TEX 140517P00034000 P 05/17/14 34.0 0.05 0.15
TEX 140517P00035000 P 05/17/14 35.0 0.05 0.20
TEX 140517P00036000 P 05/17/14 36.0 0.05 0.25
TEX 140517P00037000 P 05/17/14 37.0 0.15 0.30
TEX 140517P00038000 P 05/17/14 38.0 0.30 0.40
TEX 140517P00039000 P 05/17/14 39.0 0.40 0.50
TEX 140517P00040000 P 05/17/14 40.0 0.60 0.75
TEX 140517P00041000 P 05/17/14 41.0 0.90 1.00
TEX 140517P00042000 P 05/17/14 42.0 1.20 1.35
TEX 140517P00043000 P 05/17/14 43.0 1.65 1.75
TEX 140517P00044000 P 05/17/14 44.0 2.15 2.35
TEX 140517P00045000 P 05/17/14 45.0 2.80 2.95
TEX 140517P00046000 P 05/17/14 46.0 3.50 3.80
TEX 140517P00047000 P 05/17/14 47.0 4.30 4.60
TEX 140517P00048000 P 05/17/14 48.0 5.10 5.40
TEX 140517P00049000 P 05/17/14 49.0 5.70 6.40
TEX 140517P00050000 P 05/17/14 50.0 6.60 7.30
TEX 140621C00033000 C 06/21/14 33.0 9.40 10.60
TEX 140621C00034000 C 06/21/14 34.0 8.60 9.60
TEX 140621C00035000 C 06/21/14 35.0 7.80 8.50
TEX 140621C00036000 C 06/21/14 36.0 7.20 7.50
TEX 140621C00037000 C 06/21/14 37.0 6.30 6.70
TEX 140621C00038000 C 06/21/14 38.0 5.50 5.90
TEX 140621C00039000 C 06/21/14 39.0 4.70 5.10
TEX 140621C00040000 C 06/21/14 40.0 4.10 4.40
TEX 140621C00041000 C 06/21/14 41.0 3.30 3.60
TEX 140621C00042000 C 06/21/14 42.0 2.85 3.00
TEX 140621C00043000 C 06/21/14 43.0 2.30 2.45
TEX 140621C00044000 C 06/21/14 44.0 1.80 1.95
TEX 140621C00045000 C 06/21/14 45.0 1.40 1.55
TEX 140621C00046000 C 06/21/14 46.0 1.05 1.20
TEX 140621C00047000 C 06/21/14 47.0 0.80 0.95
TEX 140621C00048000 C 06/21/14 48.0 0.55 0.65
TEX 140621C00049000 C 06/21/14 49.0 0.35 0.55
TEX 140621P00033000 P 06/21/14 33.0 0.10 0.25
TEX 140621P00034000 P 06/21/14 34.0 0.15 0.35
TEX 140621P00035000 P 06/21/14 35.0 0.25 0.40
TEX 140621P00036000 P 06/21/14 36.0 0.35 0.50
TEX 140621P00037000 P 06/21/14 37.0 0.50 0.60
TEX 140621P00038000 P 06/21/14 38.0 0.70 0.80
TEX 140621P00039000 P 06/21/14 39.0 0.90 1.05
TEX 140621P00040000 P 06/21/14 40.0 1.20 1.30
TEX 140621P00041000 P 06/21/14 41.0 1.50 1.65
TEX 140621P00042000 P 06/21/14 42.0 1.90 2.05
TEX 140621P00043000 P 06/21/14 43.0 2.35 2.50
TEX 140621P00044000 P 06/21/14 44.0 2.85 3.10
TEX 140621P00045000 P 06/21/14 45.0 3.40 3.70
TEX 140621P00046000 P 06/21/14 46.0 4.10 4.30
TEX 140621P00047000 P 06/21/14 47.0 4.70 5.10
TEX 140621P00048000 P 06/21/14 48.0 5.50 5.90
TEX 140621P00049000 P 06/21/14 49.0 6.40 6.70
TEX 140719C00018000 C 07/19/14 18.0 23.00 26.50
TEX 140719C00019000 C 07/19/14 19.0 22.20 25.70
TEX 140719C00020000 C 07/19/14 20.0 21.00 24.50
TEX 140719C00021000 C 07/19/14 21.0 20.00 23.50
TEX 140719C00023000 C 07/19/14 23.0 18.70 20.90
TEX 140719C00024000 C 07/19/14 24.0 18.30 19.90
TEX 140719C00025000 C 07/19/14 25.0 17.20 18.50
TEX 140719C00026000 C 07/19/14 26.0 16.40 17.50
TEX 140719C00027000 C 07/19/14 27.0 15.40 16.50
TEX 140719C00028000 C 07/19/14 28.0 14.30 15.50
TEX 140719C00029000 C 07/19/14 29.0 13.50 14.60
TEX 140719C00030000 C 07/19/14 30.0 12.50 13.60
TEX 140719C00031000 C 07/19/14 31.0 11.60 12.60
TEX 140719C00032000 C 07/19/14 32.0 10.60 11.60
TEX 140719C00033000 C 07/19/14 33.0 9.70 10.70
TEX 140719C00034000 C 07/19/14 34.0 8.80 9.60
TEX 140719C00035000 C 07/19/14 35.0 8.30 8.60
TEX 140719C00036000 C 07/19/14 36.0 7.40 7.80
TEX 140719C00037000 C 07/19/14 37.0 6.60 7.00
TEX 140719C00038000 C 07/19/14 38.0 5.80 6.20
TEX 140719C00039000 C 07/19/14 39.0 5.10 5.40
TEX 140719C00040000 C 07/19/14 40.0 4.40 4.70
TEX 140719C00041000 C 07/19/14 41.0 3.90 4.10
TEX 140719C00042000 C 07/19/14 42.0 3.20 3.50
TEX 140719C00043000 C 07/19/14 43.0 2.75 2.90
TEX 140719C00044000 C 07/19/14 44.0 2.20 2.45
TEX 140719C00045000 C 07/19/14 45.0 1.85 1.95
TEX 140719C00046000 C 07/19/14 46.0 1.40 1.60
TEX 140719C00047000 C 07/19/14 47.0 1.15 1.30
TEX 140719C00048000 C 07/19/14 48.0 0.90 1.05
TEX 140719C00049000 C 07/19/14 49.0 0.65 0.85
TEX 140719C00050000 C 07/19/14 50.0 0.50 0.65
TEX 140719C00055000 C 07/19/14 55.0 0.10 0.20
TEX 140719P00018000 P 07/19/14 18.0 0.00 0.05
TEX 140719P00019000 P 07/19/14 19.0 0.00 0.05
TEX 140719P00020000 P 07/19/14 20.0 0.00 0.05
TEX 140719P00021000 P 07/19/14 21.0 0.00 0.05
TEX 140719P00023000 P 07/19/14 23.0 0.00 0.10
TEX 140719P00024000 P 07/19/14 24.0 0.00 0.10
TEX 140719P00025000 P 07/19/14 25.0 0.00 0.10
TEX 140719P00026000 P 07/19/14 26.0 0.00 0.10
TEX 140719P00027000 P 07/19/14 27.0 0.00 0.10
TEX 140719P00028000 P 07/19/14 28.0 0.00 0.15
TEX 140719P00029000 P 07/19/14 29.0 0.05 0.20
TEX 140719P00030000 P 07/19/14 30.0 0.10 0.20
TEX 140719P00031000 P 07/19/14 31.0 0.10 0.25
TEX 140719P00032000 P 07/19/14 32.0 0.15 0.35
TEX 140719P00033000 P 07/19/14 33.0 0.25 0.40
TEX 140719P00034000 P 07/19/14 34.0 0.30 0.50
TEX 140719P00035000 P 07/19/14 35.0 0.45 0.60
TEX 140719P00036000 P 07/19/14 36.0 0.60 0.75
TEX 140719P00037000 P 07/19/14 37.0 0.80 0.90
TEX 140719P00038000 P 07/19/14 38.0 1.00 1.15
TEX 140719P00039000 P 07/19/14 39.0 1.25 1.40
TEX 140719P00040000 P 07/19/14 40.0 1.55 1.70
TEX 140719P00041000 P 07/19/14 41.0 1.90 2.10
TEX 140719P00042000 P 07/19/14 42.0 2.30 2.50
TEX 140719P00043000 P 07/19/14 43.0 2.80 2.95
TEX 140719P00044000 P 07/19/14 44.0 3.30 3.50
TEX 140719P00045000 P 07/19/14 45.0 3.80 4.10
TEX 140719P00046000 P 07/19/14 46.0 4.50 4.70
TEX 140719P00047000 P 07/19/14 47.0 5.10 5.40
TEX 140719P00048000 P 07/19/14 48.0 5.80 6.20
TEX 140719P00049000 P 07/19/14 49.0 6.60 7.00
TEX 140719P00050000 P 07/19/14 50.0 7.50 7.80
TEX 140719P00055000 P 07/19/14 55.0 11.70 12.70
TEX 141018C00021000 C 10/18/14 21.0 21.10 22.50
TEX 141018C00023000 C 10/18/14 23.0 19.20 20.60
TEX 141018C00024000 C 10/18/14 24.0 18.20 19.60
TEX 141018C00025000 C 10/18/14 25.0 17.20 18.70
TEX 141018C00026000 C 10/18/14 26.0 16.40 17.70
TEX 141018C00027000 C 10/18/14 27.0 15.70 16.80
TEX 141018C00028000 C 10/18/14 28.0 14.40 15.80
TEX 141018C00029000 C 10/18/14 29.0 13.80 14.90
TEX 141018C00030000 C 10/18/14 30.0 13.00 14.00
TEX 141018C00031000 C 10/18/14 31.0 12.10 13.10
TEX 141018C00032000 C 10/18/14 32.0 11.50 11.90
TEX 141018C00033000 C 10/18/14 33.0 10.70 11.10
TEX 141018C00034000 C 10/18/14 34.0 9.90 10.30
TEX 141018C00035000 C 10/18/14 35.0 9.10 9.50
TEX 141018C00036000 C 10/18/14 36.0 8.30 8.70
TEX 141018C00037000 C 10/18/14 37.0 7.60 8.00
TEX 141018C00038000 C 10/18/14 38.0 6.90 7.30
TEX 141018C00039000 C 10/18/14 39.0 6.20 6.60
TEX 141018C00040000 C 10/18/14 40.0 5.60 5.90
TEX 141018C00041000 C 10/18/14 41.0 5.10 5.30
TEX 141018C00042000 C 10/18/14 42.0 4.50 4.80
TEX 141018C00043000 C 10/18/14 43.0 4.00 4.30
TEX 141018C00044000 C 10/18/14 44.0 3.60 3.80
TEX 141018C00045000 C 10/18/14 45.0 3.10 3.30
TEX 141018C00046000 C 10/18/14 46.0 2.75 2.90
TEX 141018C00047000 C 10/18/14 47.0 2.35 2.55
TEX 141018C00048000 C 10/18/14 48.0 2.00 2.20
TEX 141018C00049000 C 10/18/14 49.0 1.75 1.95
TEX 141018C00050000 C 10/18/14 50.0 1.50 1.70
TEX 141018C00055000 C 10/18/14 55.0 0.60 0.80
TEX 141018C00060000 C 10/18/14 60.0 0.20 0.40
TEX 141018P00021000 P 10/18/14 21.0 0.00 0.15
TEX 141018P00023000 P 10/18/14 23.0 0.05 0.20
TEX 141018P00024000 P 10/18/14 24.0 0.10 0.20
TEX 141018P00025000 P 10/18/14 25.0 0.15 0.25
TEX 141018P00026000 P 10/18/14 26.0 0.15 0.30
TEX 141018P00027000 P 10/18/14 27.0 0.25 0.40
TEX 141018P00028000 P 10/18/14 28.0 0.30 0.45
TEX 141018P00029000 P 10/18/14 29.0 0.35 0.55
TEX 141018P00030000 P 10/18/14 30.0 0.45 0.65
TEX 141018P00031000 P 10/18/14 31.0 0.60 0.75
TEX 141018P00032000 P 10/18/14 32.0 0.70 0.90
TEX 141018P00033000 P 10/18/14 33.0 0.85 1.05
TEX 141018P00034000 P 10/18/14 34.0 1.05 1.25
TEX 141018P00035000 P 10/18/14 35.0 1.25 1.45
TEX 141018P00036000 P 10/18/14 36.0 1.45 1.65
TEX 141018P00037000 P 10/18/14 37.0 1.70 1.95
TEX 141018P00038000 P 10/18/14 38.0 2.00 2.25
TEX 141018P00039000 P 10/18/14 39.0 2.35 2.55
TEX 141018P00040000 P 10/18/14 40.0 2.70 2.95
TEX 141018P00041000 P 10/18/14 41.0 3.10 3.40
TEX 141018P00042000 P 10/18/14 42.0 3.50 3.80
TEX 141018P00043000 P 10/18/14 43.0 4.00 4.30
TEX 141018P00044000 P 10/18/14 44.0 4.60 4.80
TEX 141018P00045000 P 10/18/14 45.0 5.00 5.40
TEX 141018P00046000 P 10/18/14 46.0 5.70 6.00
TEX 141018P00047000 P 10/18/14 47.0 6.30 6.70
TEX 141018P00048000 P 10/18/14 48.0 7.00 7.40
TEX 141018P00049000 P 10/18/14 49.0 7.70 8.10
TEX 141018P00050000 P 10/18/14 50.0 8.40 8.80
TEX 141018P00055000 P 10/18/14 55.0 12.60 13.00
TEX 141018P00060000 P 10/18/14 60.0 16.80 17.80
TEX 150117C00013000 C 01/17/15 13.0 29.30 30.60
TEX 150117C00015000 C 01/17/15 15.0 27.30 28.70
TEX 150117C00018000 C 01/17/15 18.0 24.40 25.60
TEX 150117C00020000 C 01/17/15 20.0 22.50 23.70
TEX 150117C00023000 C 01/17/15 23.0 19.60 20.80
TEX 150117C00024000 C 01/17/15 24.0 18.70 19.90
TEX 150117C00025000 C 01/17/15 25.0 17.80 19.00
TEX 150117C00026000 C 01/17/15 26.0 16.80 18.00
TEX 150117C00027000 C 01/17/15 27.0 16.00 17.10
TEX 150117C00028000 C 01/17/15 28.0 15.20 16.30
TEX 150117C00029000 C 01/17/15 29.0 14.40 15.40
TEX 150117C00030000 C 01/17/15 30.0 13.80 14.20
TEX 150117C00031000 C 01/17/15 31.0 13.00 13.40
TEX 150117C00032000 C 01/17/15 32.0 12.20 12.60
TEX 150117C00033000 C 01/17/15 33.0 11.40 11.80
TEX 150117C00034000 C 01/17/15 34.0 10.60 11.00
TEX 150117C00035000 C 01/17/15 35.0 9.90 10.30
TEX 150117C00036000 C 01/17/15 36.0 9.20 9.60
TEX 150117C00037000 C 01/17/15 37.0 8.50 8.90
TEX 150117C00038000 C 01/17/15 38.0 7.80 8.20
TEX 150117C00039000 C 01/17/15 39.0 7.20 7.60
TEX 150117C00040000 C 01/17/15 40.0 6.70 7.00
TEX 150117C00041000 C 01/17/15 41.0 6.10 6.50
TEX 150117C00042000 C 01/17/15 42.0 5.60 5.90
TEX 150117C00043000 C 01/17/15 43.0 5.10 5.40
TEX 150117C00044000 C 01/17/15 44.0 4.60 4.90
TEX 150117C00045000 C 01/17/15 45.0 4.20 4.50
TEX 150117C00046000 C 01/17/15 46.0 3.80 4.10
TEX 150117C00047000 C 01/17/15 47.0 3.40 3.70
TEX 150117C00048000 C 01/17/15 48.0 3.00 3.40
TEX 150117C00049000 C 01/17/15 49.0 2.75 3.00
TEX 150117C00050000 C 01/17/15 50.0 2.45 2.75
TEX 150117C00055000 C 01/17/15 55.0 1.35 1.60
TEX 150117C00060000 C 01/17/15 60.0 0.65 0.90
TEX 150117C00065000 C 01/17/15 65.0 0.25 0.50
TEX 150117P00013000 P 01/17/15 13.0 0.00 0.05
TEX 150117P00015000 P 01/17/15 15.0 0.00 0.05
TEX 150117P00018000 P 01/17/15 18.0 0.05 0.15
TEX 150117P00020000 P 01/17/15 20.0 0.10 0.20
TEX 150117P00023000 P 01/17/15 23.0 0.20 0.40
TEX 150117P00024000 P 01/17/15 24.0 0.25 0.45
TEX 150117P00025000 P 01/17/15 25.0 0.35 0.50
TEX 150117P00026000 P 01/17/15 26.0 0.40 0.60
TEX 150117P00027000 P 01/17/15 27.0 0.50 0.75
TEX 150117P00028000 P 01/17/15 28.0 0.60 0.85
TEX 150117P00029000 P 01/17/15 29.0 0.75 1.00
TEX 150117P00030000 P 01/17/15 30.0 0.90 1.15
TEX 150117P00031000 P 01/17/15 31.0 1.10 1.30
TEX 150117P00032000 P 01/17/15 32.0 1.25 1.50
TEX 150117P00033000 P 01/17/15 33.0 1.45 1.70
TEX 150117P00034000 P 01/17/15 34.0 1.70 1.95
TEX 150117P00035000 P 01/17/15 35.0 2.05 2.20
TEX 150117P00036000 P 01/17/15 36.0 2.25 2.50
TEX 150117P00037000 P 01/17/15 37.0 2.55 2.85
TEX 150117P00038000 P 01/17/15 38.0 2.90 3.20
TEX 150117P00039000 P 01/17/15 39.0 3.30 3.60
TEX 150117P00040000 P 01/17/15 40.0 3.80 4.00
TEX 150117P00041000 P 01/17/15 41.0 4.10 4.40
TEX 150117P00042000 P 01/17/15 42.0 4.50 4.90
TEX 150117P00043000 P 01/17/15 43.0 5.00 5.40
TEX 150117P00044000 P 01/17/15 44.0 5.60 5.90
TEX 150117P00045000 P 01/17/15 45.0 6.10 6.50
TEX 150117P00046000 P 01/17/15 46.0 6.70 7.10
TEX 150117P00047000 P 01/17/15 47.0 7.40 7.70
TEX 150117P00048000 P 01/17/15 48.0 8.00 8.40
TEX 150117P00049000 P 01/17/15 49.0 8.60 9.00
TEX 150117P00050000 P 01/17/15 50.0 9.30 9.80
TEX 150117P00055000 P 01/17/15 55.0 13.10 13.70
TEX 150117P00060000 P 01/17/15 60.0 17.50 18.00
TEX 150117P00065000 P 01/17/15 65.0 21.90 22.90
TEX 160115C00018000 C 01/15/16 18.0 24.60 26.40
TEX 160115C00020000 C 01/15/16 20.0 22.90 24.70
TEX 160115C00023000 C 01/15/16 23.0 20.30 21.70
TEX 160115C00025000 C 01/15/16 25.0 19.20 19.80
TEX 160115C00028000 C 01/15/16 28.0 17.00 17.60
TEX 160115C00030000 C 01/15/16 30.0 15.50 16.10
TEX 160115C00032000 C 01/15/16 32.0 14.20 14.80
TEX 160115C00035000 C 01/15/16 35.0 12.30 12.90
TEX 160115C00037000 C 01/15/16 37.0 11.10 11.70
TEX 160115C00040000 C 01/15/16 40.0 9.50 10.10
TEX 160115C00042000 C 01/15/16 42.0 8.60 9.10
TEX 160115C00045000 C 01/15/16 45.0 7.20 7.80
TEX 160115C00047000 C 01/15/16 47.0 6.50 7.00
TEX 160115C00050000 C 01/15/16 50.0 5.40 5.90
TEX 160115C00055000 C 01/15/16 55.0 4.00 4.40
TEX 160115C00060000 C 01/15/16 60.0 2.85 3.30
TEX 160115C00065000 C 01/15/16 65.0 2.00 2.40
TEX 160115P00018000 P 01/15/16 18.0 0.45 0.70
TEX 160115P00020000 P 01/15/16 20.0 0.70 0.95
TEX 160115P00023000 P 01/15/16 23.0 1.10 1.40
TEX 160115P00025000 P 01/15/16 25.0 1.45 1.80
TEX 160115P00028000 P 01/15/16 28.0 2.15 2.50
TEX 160115P00030000 P 01/15/16 30.0 2.70 3.00
TEX 160115P00032000 P 01/15/16 32.0 3.30 3.60
TEX 160115P00035000 P 01/15/16 35.0 4.40 4.70
TEX 160115P00037000 P 01/15/16 37.0 5.20 5.50
TEX 160115P00040000 P 01/15/16 40.0 6.50 6.90
TEX 160115P00042000 P 01/15/16 42.0 7.50 7.90
TEX 160115P00045000 P 01/15/16 45.0 9.20 9.60
TEX 160115P00047000 P 01/15/16 47.0 10.30 10.80
TEX 160115P00050000 P 01/15/16 50.0 12.20 12.80
TEX 160115P00055000 P 01/15/16 55.0 15.70 16.30
TEX 160115P00060000 P 01/15/16 60.0 19.50 20.20
TEX 160115P00065000 P 01/15/16 65.0 23.70 24.30

OPRA data is delayed 15 minutes.