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 17 2014 4:58PM
Option Ticker C/P Expiration Strike Bid Premium Ask Premium
TEX 140419C00016000 C 04/19/14 16.0 25.30 27.00
TEX 140419C00018000 C 04/19/14 18.0 22.10 25.70
TEX 140419C00019000 C 04/19/14 19.0 21.10 24.60
TEX 140419C00020000 C 04/19/14 20.0 20.30 23.70
TEX 140419C00021000 C 04/19/14 21.0 19.10 22.70
TEX 140419C00023000 C 04/19/14 23.0 17.10 20.70
TEX 140419C00024000 C 04/19/14 24.0 16.10 19.60
TEX 140419C00025000 C 04/19/14 25.0 15.10 18.70
TEX 140419C00026000 C 04/19/14 26.0 14.10 17.50
TEX 140419C00027000 C 04/19/14 27.0 13.30 16.60
TEX 140419C00028000 C 04/19/14 28.0 13.60 14.60
TEX 140419C00029000 C 04/19/14 29.0 12.50 13.70
TEX 140419C00030000 C 04/19/14 30.0 11.50 12.60
TEX 140419C00031000 C 04/19/14 31.0 11.00 11.40
TEX 140419C00032000 C 04/19/14 32.0 9.60 10.40
TEX 140419C00033000 C 04/19/14 33.0 8.80 9.40
TEX 140419C00034000 C 04/19/14 34.0 8.00 8.30
TEX 140419C00035000 C 04/19/14 35.0 6.80 7.30
TEX 140419C00036000 C 04/19/14 36.0 5.70 6.40
TEX 140419C00037000 C 04/19/14 37.0 4.70 5.40
TEX 140419C00038000 C 04/19/14 38.0 4.00 4.30
TEX 140419C00039000 C 04/19/14 39.0 2.65 3.40
TEX 140419C00040000 C 04/19/14 40.0 2.00 2.35
TEX 140419C00041000 C 04/19/14 41.0 1.00 1.30
TEX 140419C00042000 C 04/19/14 42.0 0.00 0.25
TEX 140419C00043000 C 04/19/14 43.0 0.00 0.05
TEX 140419C00044000 C 04/19/14 44.0 0.00 0.10
TEX 140419C00045000 C 04/19/14 45.0 0.00 0.15
TEX 140419C00046000 C 04/19/14 46.0 0.00 0.15
TEX 140419C00047000 C 04/19/14 47.0 0.00 0.15
TEX 140419C00048000 C 04/19/14 48.0 0.00 0.05
TEX 140419C00049000 C 04/19/14 49.0 0.00 0.40
TEX 140419C00050000 C 04/19/14 50.0 0.00 0.10
TEX 140419C00055000 C 04/19/14 55.0 0.00 0.15
TEX 140419P00016000 P 04/19/14 16.0 0.00 0.40
TEX 140419P00018000 P 04/19/14 18.0 0.00 0.15
TEX 140419P00019000 P 04/19/14 19.0 0.00 0.15
TEX 140419P00020000 P 04/19/14 20.0 0.00 0.10
TEX 140419P00021000 P 04/19/14 21.0 0.00 0.10
TEX 140419P00023000 P 04/19/14 23.0 0.00 0.15
TEX 140419P00024000 P 04/19/14 24.0 0.00 0.25
TEX 140419P00025000 P 04/19/14 25.0 0.00 0.15
TEX 140419P00026000 P 04/19/14 26.0 0.00 0.15
TEX 140419P00027000 P 04/19/14 27.0 0.00 0.15
TEX 140419P00028000 P 04/19/14 28.0 0.00 0.10
TEX 140419P00029000 P 04/19/14 29.0 0.00 0.10
TEX 140419P00030000 P 04/19/14 30.0 0.00 0.10
TEX 140419P00031000 P 04/19/14 31.0 0.00 0.15
TEX 140419P00032000 P 04/19/14 32.0 0.00 0.05
TEX 140419P00033000 P 04/19/14 33.0 0.00 0.15
TEX 140419P00034000 P 04/19/14 34.0 0.00 0.15
TEX 140419P00035000 P 04/19/14 35.0 0.00 0.15
TEX 140419P00036000 P 04/19/14 36.0 0.00 0.40
TEX 140419P00037000 P 04/19/14 37.0 0.00 0.15
TEX 140419P00038000 P 04/19/14 38.0 0.00 0.15
TEX 140419P00039000 P 04/19/14 39.0 0.00 0.15
TEX 140419P00040000 P 04/19/14 40.0 0.00 0.10
TEX 140419P00041000 P 04/19/14 41.0 0.00 0.05
TEX 140419P00042000 P 04/19/14 42.0 0.00 0.10
TEX 140419P00043000 P 04/19/14 43.0 0.55 1.35
TEX 140419P00044000 P 04/19/14 44.0 1.50 2.15
TEX 140419P00045000 P 04/19/14 45.0 2.45 3.20
TEX 140419P00046000 P 04/19/14 46.0 3.30 4.20
TEX 140419P00047000 P 04/19/14 47.0 4.20 5.20
TEX 140419P00048000 P 04/19/14 48.0 5.40 6.60
TEX 140419P00049000 P 04/19/14 49.0 6.30 7.60
TEX 140419P00050000 P 04/19/14 50.0 7.00 8.20
TEX 140419P00055000 P 04/19/14 55.0 11.50 13.30
TEX 140517C00031000 C 05/17/14 31.0 10.60 11.60
TEX 140517C00032000 C 05/17/14 32.0 9.70 10.60
TEX 140517C00033000 C 05/17/14 33.0 8.70 9.70
TEX 140517C00034000 C 05/17/14 34.0 7.80 8.80
TEX 140517C00035000 C 05/17/14 35.0 6.80 7.60
TEX 140517C00036000 C 05/17/14 36.0 6.20 6.70
TEX 140517C00037000 C 05/17/14 37.0 5.40 5.80
TEX 140517C00038000 C 05/17/14 38.0 4.50 4.90
TEX 140517C00039000 C 05/17/14 39.0 3.70 4.10
TEX 140517C00040000 C 05/17/14 40.0 3.00 3.30
TEX 140517C00041000 C 05/17/14 41.0 2.35 2.60
TEX 140517C00042000 C 05/17/14 42.0 1.80 2.05
TEX 140517C00043000 C 05/17/14 43.0 1.35 1.55
TEX 140517C00044000 C 05/17/14 44.0 0.95 1.15
TEX 140517C00045000 C 05/17/14 45.0 0.65 0.80
TEX 140517C00046000 C 05/17/14 46.0 0.45 0.60
TEX 140517C00047000 C 05/17/14 47.0 0.25 0.40
TEX 140517C00048000 C 05/17/14 48.0 0.15 0.30
TEX 140517C00049000 C 05/17/14 49.0 0.05 0.20
TEX 140517C00050000 C 05/17/14 50.0 0.05 0.15
TEX 140517P00031000 P 05/17/14 31.0 0.00 0.10
TEX 140517P00032000 P 05/17/14 32.0 0.00 0.15
TEX 140517P00033000 P 05/17/14 33.0 0.05 0.20
TEX 140517P00034000 P 05/17/14 34.0 0.10 0.25
TEX 140517P00035000 P 05/17/14 35.0 0.15 0.30
TEX 140517P00036000 P 05/17/14 36.0 0.20 0.35
TEX 140517P00037000 P 05/17/14 37.0 0.30 0.45
TEX 140517P00038000 P 05/17/14 38.0 0.50 0.60
TEX 140517P00039000 P 05/17/14 39.0 0.65 0.80
TEX 140517P00040000 P 05/17/14 40.0 0.95 1.05
TEX 140517P00041000 P 05/17/14 41.0 1.30 1.40
TEX 140517P00042000 P 05/17/14 42.0 1.75 1.85
TEX 140517P00043000 P 05/17/14 43.0 2.25 2.40
TEX 140517P00044000 P 05/17/14 44.0 2.85 3.00
TEX 140517P00045000 P 05/17/14 45.0 3.50 3.70
TEX 140517P00046000 P 05/17/14 46.0 4.10 4.50
TEX 140517P00047000 P 05/17/14 47.0 4.90 5.40
TEX 140517P00048000 P 05/17/14 48.0 5.80 6.20
TEX 140517P00049000 P 05/17/14 49.0 6.60 7.20
TEX 140517P00050000 P 05/17/14 50.0 7.50 8.20
TEX 140719C00018000 C 07/19/14 18.0 22.50 26.00
TEX 140719C00019000 C 07/19/14 19.0 21.00 24.80
TEX 140719C00020000 C 07/19/14 20.0 20.50 23.40
TEX 140719C00021000 C 07/19/14 21.0 19.10 22.60
TEX 140719C00023000 C 07/19/14 23.0 18.10 19.70
TEX 140719C00024000 C 07/19/14 24.0 16.90 18.90
TEX 140719C00025000 C 07/19/14 25.0 16.10 17.70
TEX 140719C00026000 C 07/19/14 26.0 15.10 17.00
TEX 140719C00027000 C 07/19/14 27.0 14.00 16.00
TEX 140719C00028000 C 07/19/14 28.0 13.20 14.80
TEX 140719C00029000 C 07/19/14 29.0 12.20 13.80
TEX 140719C00030000 C 07/19/14 30.0 12.10 12.60
TEX 140719C00031000 C 07/19/14 31.0 10.80 11.80
TEX 140719C00032000 C 07/19/14 32.0 9.90 11.20
TEX 140719C00033000 C 07/19/14 33.0 9.40 9.80
TEX 140719C00034000 C 07/19/14 34.0 8.50 9.00
TEX 140719C00035000 C 07/19/14 35.0 7.70 8.10
TEX 140719C00036000 C 07/19/14 36.0 6.80 7.30
TEX 140719C00037000 C 07/19/14 37.0 6.00 6.50
TEX 140719C00038000 C 07/19/14 38.0 5.30 5.70
TEX 140719C00039000 C 07/19/14 39.0 4.60 5.00
TEX 140719C00040000 C 07/19/14 40.0 4.00 4.30
TEX 140719C00041000 C 07/19/14 41.0 3.40 3.70
TEX 140719C00042000 C 07/19/14 42.0 2.90 3.20
TEX 140719C00043000 C 07/19/14 43.0 2.40 2.60
TEX 140719C00044000 C 07/19/14 44.0 1.95 2.15
TEX 140719C00045000 C 07/19/14 45.0 1.60 1.80
TEX 140719C00046000 C 07/19/14 46.0 1.30 1.45
TEX 140719C00047000 C 07/19/14 47.0 1.05 1.20
TEX 140719C00048000 C 07/19/14 48.0 0.80 0.95
TEX 140719C00049000 C 07/19/14 49.0 0.60 0.75
TEX 140719C00050000 C 07/19/14 50.0 0.45 0.65
TEX 140719C00055000 C 07/19/14 55.0 0.05 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 0.15
TEX 140719P00027000 P 07/19/14 27.0 0.00 0.20
TEX 140719P00028000 P 07/19/14 28.0 0.05 0.25
TEX 140719P00029000 P 07/19/14 29.0 0.05 0.30
TEX 140719P00030000 P 07/19/14 30.0 0.15 0.35
TEX 140719P00031000 P 07/19/14 31.0 0.20 0.40
TEX 140719P00032000 P 07/19/14 32.0 0.30 0.50
TEX 140719P00033000 P 07/19/14 33.0 0.40 0.55
TEX 140719P00034000 P 07/19/14 34.0 0.55 0.65
TEX 140719P00035000 P 07/19/14 35.0 0.65 0.80
TEX 140719P00036000 P 07/19/14 36.0 0.85 1.00
TEX 140719P00037000 P 07/19/14 37.0 1.05 1.20
TEX 140719P00038000 P 07/19/14 38.0 1.30 1.50
TEX 140719P00039000 P 07/19/14 39.0 1.60 1.80
TEX 140719P00040000 P 07/19/14 40.0 2.00 2.05
TEX 140719P00041000 P 07/19/14 41.0 2.40 2.50
TEX 140719P00042000 P 07/19/14 42.0 2.85 2.95
TEX 140719P00043000 P 07/19/14 43.0 3.30 3.50
TEX 140719P00044000 P 07/19/14 44.0 3.90 4.10
TEX 140719P00045000 P 07/19/14 45.0 4.50 4.70
TEX 140719P00046000 P 07/19/14 46.0 5.10 5.40
TEX 140719P00047000 P 07/19/14 47.0 5.70 6.20
TEX 140719P00048000 P 07/19/14 48.0 6.50 6.90
TEX 140719P00049000 P 07/19/14 49.0 7.30 7.70
TEX 140719P00050000 P 07/19/14 50.0 8.20 8.60
TEX 140719P00055000 P 07/19/14 55.0 12.60 13.70
TEX 141018C00021000 C 10/18/14 21.0 20.50 21.80
TEX 141018C00023000 C 10/18/14 23.0 18.70 19.80
TEX 141018C00024000 C 10/18/14 24.0 17.70 18.80
TEX 141018C00025000 C 10/18/14 25.0 16.10 18.10
TEX 141018C00026000 C 10/18/14 26.0 15.80 17.20
TEX 141018C00027000 C 10/18/14 27.0 14.90 16.20
TEX 141018C00028000 C 10/18/14 28.0 14.00 15.40
TEX 141018C00029000 C 10/18/14 29.0 13.10 14.90
TEX 141018C00030000 C 10/18/14 30.0 12.60 13.10
TEX 141018C00031000 C 10/18/14 31.0 11.70 12.20
TEX 141018C00032000 C 10/18/14 32.0 10.90 11.30
TEX 141018C00033000 C 10/18/14 33.0 10.10 10.50
TEX 141018C00034000 C 10/18/14 34.0 9.30 9.70
TEX 141018C00035000 C 10/18/14 35.0 8.50 8.90
TEX 141018C00036000 C 10/18/14 36.0 7.80 8.20
TEX 141018C00037000 C 10/18/14 37.0 7.10 7.50
TEX 141018C00038000 C 10/18/14 38.0 6.40 6.80
TEX 141018C00039000 C 10/18/14 39.0 5.80 6.10
TEX 141018C00040000 C 10/18/14 40.0 5.20 5.50
TEX 141018C00041000 C 10/18/14 41.0 4.60 5.00
TEX 141018C00042000 C 10/18/14 42.0 4.10 4.40
TEX 141018C00043000 C 10/18/14 43.0 3.60 3.90
TEX 141018C00044000 C 10/18/14 44.0 3.20 3.50
TEX 141018C00045000 C 10/18/14 45.0 2.75 3.10
TEX 141018C00046000 C 10/18/14 46.0 2.40 2.70
TEX 141018C00047000 C 10/18/14 47.0 2.05 2.35
TEX 141018C00048000 C 10/18/14 48.0 1.75 2.05
TEX 141018C00049000 C 10/18/14 49.0 1.55 1.80
TEX 141018C00050000 C 10/18/14 50.0 1.30 1.55
TEX 141018C00055000 C 10/18/14 55.0 0.55 0.80
TEX 141018C00060000 C 10/18/14 60.0 0.15 0.40
TEX 141018P00021000 P 10/18/14 21.0 0.05 0.20
TEX 141018P00023000 P 10/18/14 23.0 0.10 0.25
TEX 141018P00024000 P 10/18/14 24.0 0.10 0.30
TEX 141018P00025000 P 10/18/14 25.0 0.15 0.35
TEX 141018P00026000 P 10/18/14 26.0 0.20 0.45
TEX 141018P00027000 P 10/18/14 27.0 0.30 0.50
TEX 141018P00028000 P 10/18/14 28.0 0.35 0.60
TEX 141018P00029000 P 10/18/14 29.0 0.45 0.70
TEX 141018P00030000 P 10/18/14 30.0 0.60 0.80
TEX 141018P00031000 P 10/18/14 31.0 0.70 0.95
TEX 141018P00032000 P 10/18/14 32.0 0.85 1.10
TEX 141018P00033000 P 10/18/14 33.0 1.05 1.25
TEX 141018P00034000 P 10/18/14 34.0 1.25 1.50
TEX 141018P00035000 P 10/18/14 35.0 1.50 1.70
TEX 141018P00036000 P 10/18/14 36.0 1.75 2.00
TEX 141018P00037000 P 10/18/14 37.0 2.00 2.20
TEX 141018P00038000 P 10/18/14 38.0 2.35 2.60
TEX 141018P00039000 P 10/18/14 39.0 2.70 2.95
TEX 141018P00040000 P 10/18/14 40.0 3.10 3.30
TEX 141018P00041000 P 10/18/14 41.0 3.50 3.80
TEX 141018P00042000 P 10/18/14 42.0 4.00 4.30
TEX 141018P00043000 P 10/18/14 43.0 4.50 4.80
TEX 141018P00044000 P 10/18/14 44.0 5.00 5.40
TEX 141018P00045000 P 10/18/14 45.0 5.60 6.00
TEX 141018P00046000 P 10/18/14 46.0 6.20 6.60
TEX 141018P00047000 P 10/18/14 47.0 6.90 7.30
TEX 141018P00048000 P 10/18/14 48.0 7.60 8.00
TEX 141018P00049000 P 10/18/14 49.0 8.30 8.80
TEX 141018P00050000 P 10/18/14 50.0 9.10 9.50
TEX 141018P00055000 P 10/18/14 55.0 13.30 13.70
TEX 141018P00060000 P 10/18/14 60.0 17.70 18.80
TEX 150117C00013000 C 01/17/15 13.0 28.90 29.60
TEX 150117C00015000 C 01/17/15 15.0 26.90 27.60
TEX 150117C00018000 C 01/17/15 18.0 23.70 24.60
TEX 150117C00020000 C 01/17/15 20.0 21.80 22.70
TEX 150117C00023000 C 01/17/15 23.0 19.20 20.00
TEX 150117C00025000 C 01/17/15 25.0 17.40 18.00
TEX 150117C00027000 C 01/17/15 27.0 15.60 16.30
TEX 150117C00030000 C 01/17/15 30.0 13.10 13.60
TEX 150117C00032000 C 01/17/15 32.0 11.50 12.00
TEX 150117C00035000 C 01/17/15 35.0 9.30 9.80
TEX 150117C00040000 C 01/17/15 40.0 6.20 6.60
TEX 150117C00045000 C 01/17/15 45.0 3.80 4.00
TEX 150117C00050000 C 01/17/15 50.0 2.25 2.55
TEX 150117C00055000 C 01/17/15 55.0 1.25 1.50
TEX 150117C00060000 C 01/17/15 60.0 0.65 0.85
TEX 150117C00065000 C 01/17/15 65.0 0.20 0.50
TEX 150117P00013000 P 01/17/15 13.0 0.00 0.10
TEX 150117P00015000 P 01/17/15 15.0 0.00 0.05
TEX 150117P00018000 P 01/17/15 18.0 0.10 0.15
TEX 150117P00020000 P 01/17/15 20.0 0.10 0.30
TEX 150117P00023000 P 01/17/15 23.0 0.25 0.50
TEX 150117P00025000 P 01/17/15 25.0 0.40 0.65
TEX 150117P00027000 P 01/17/15 27.0 0.60 0.90
TEX 150117P00030000 P 01/17/15 30.0 1.05 1.35
TEX 150117P00032000 P 01/17/15 32.0 1.50 1.80
TEX 150117P00035000 P 01/17/15 35.0 2.40 2.60
TEX 150117P00040000 P 01/17/15 40.0 4.20 4.40
TEX 150117P00045000 P 01/17/15 45.0 6.70 7.10
TEX 150117P00050000 P 01/17/15 50.0 10.00 10.40
TEX 150117P00055000 P 01/17/15 55.0 13.90 14.40
TEX 150117P00060000 P 01/17/15 60.0 18.30 18.70
TEX 150117P00065000 P 01/17/15 65.0 22.80 23.70
TEX 160115C00018000 C 01/15/16 18.0 24.20 25.20
TEX 160115C00020000 C 01/15/16 20.0 22.50 23.90
TEX 160115C00023000 C 01/15/16 23.0 20.00 20.90
TEX 160115C00025000 C 01/15/16 25.0 18.60 19.20
TEX 160115C00028000 C 01/15/16 28.0 16.30 17.00
TEX 160115C00030000 C 01/15/16 30.0 14.90 15.60
TEX 160115C00032000 C 01/15/16 32.0 13.60 14.30
TEX 160115C00035000 C 01/15/16 35.0 11.80 12.40
TEX 160115C00037000 C 01/15/16 37.0 10.60 11.30
TEX 160115C00040000 C 01/15/16 40.0 9.10 9.70
TEX 160115C00042000 C 01/15/16 42.0 8.10 8.70
TEX 160115C00045000 C 01/15/16 45.0 6.80 7.40
TEX 160115C00047000 C 01/15/16 47.0 6.00 6.60
TEX 160115C00050000 C 01/15/16 50.0 5.00 5.60
TEX 160115C00055000 C 01/15/16 55.0 3.60 4.20
TEX 160115C00060000 C 01/15/16 60.0 2.60 3.10
TEX 160115C00065000 C 01/15/16 65.0 1.80 2.35
TEX 160115P00018000 P 01/15/16 18.0 0.50 0.80
TEX 160115P00020000 P 01/15/16 20.0 0.75 1.05
TEX 160115P00023000 P 01/15/16 23.0 1.25 1.60
TEX 160115P00025000 P 01/15/16 25.0 1.60 2.00
TEX 160115P00028000 P 01/15/16 28.0 2.35 2.75
TEX 160115P00030000 P 01/15/16 30.0 2.95 3.30
TEX 160115P00032000 P 01/15/16 32.0 3.60 4.00
TEX 160115P00035000 P 01/15/16 35.0 4.70 5.10
TEX 160115P00037000 P 01/15/16 37.0 5.50 6.00
TEX 160115P00040000 P 01/15/16 40.0 6.80 7.40
TEX 160115P00042000 P 01/15/16 42.0 7.90 8.40
TEX 160115P00045000 P 01/15/16 45.0 9.60 10.20
TEX 160115P00047000 P 01/15/16 47.0 10.80 11.40
TEX 160115P00050000 P 01/15/16 50.0 12.70 13.40
TEX 160115P00055000 P 01/15/16 55.0 16.30 17.00
TEX 160115P00060000 P 01/15/16 60.0 20.20 20.90
TEX 160115P00065000 P 01/15/16 65.0 24.30 25.10

OPRA data is delayed 15 minutes.