Talisman Energy Inc (TLM)
| As of Jun 19 2013 5:52PM |
| Option Ticker |
C/P |
Expiration |
Strike |
Bid Premium |
Ask Premium |
| TLM 130622C00003000 |
C |
06/22/13 |
3.0 |
8.70 |
8.90 |
| TLM 130622C00004000 |
C |
06/22/13 |
4.0 |
7.70 |
7.90 |
| TLM 130622C00005000 |
C |
06/22/13 |
5.0 |
6.70 |
6.90 |
| TLM 130622C00006000 |
C |
06/22/13 |
6.0 |
5.70 |
5.90 |
| TLM 130622C00007000 |
C |
06/22/13 |
7.0 |
4.70 |
4.90 |
| TLM 130622C00008000 |
C |
06/22/13 |
8.0 |
3.70 |
3.90 |
| TLM 130622C00009000 |
C |
06/22/13 |
9.0 |
2.75 |
2.85 |
| TLM 130622C00010000 |
C |
06/22/13 |
10.0 |
1.75 |
1.85 |
| TLM 130622C00011000 |
C |
06/22/13 |
11.0 |
0.75 |
0.85 |
| TLM 130622C00012000 |
C |
06/22/13 |
12.0 |
0.05 |
0.15 |
| TLM 130622C00013000 |
C |
06/22/13 |
13.0 |
0.00 |
0.05 |
| TLM 130622C00014000 |
C |
06/22/13 |
14.0 |
0.00 |
0.05 |
| TLM 130622C00015000 |
C |
06/22/13 |
15.0 |
0.00 |
0.05 |
| TLM 130622C00016000 |
C |
06/22/13 |
16.0 |
0.00 |
0.05 |
| TLM 130622C00017000 |
C |
06/22/13 |
17.0 |
0.00 |
0.05 |
| TLM 130622C00018000 |
C |
06/22/13 |
18.0 |
0.00 |
0.05 |
| TLM 130622C00019000 |
C |
06/22/13 |
19.0 |
0.00 |
0.05 |
| TLM 130622P00003000 |
P |
06/22/13 |
3.0 |
0.00 |
0.05 |
| TLM 130622P00004000 |
P |
06/22/13 |
4.0 |
0.00 |
0.05 |
| TLM 130622P00005000 |
P |
06/22/13 |
5.0 |
0.00 |
0.05 |
| TLM 130622P00006000 |
P |
06/22/13 |
6.0 |
0.00 |
0.05 |
| TLM 130622P00007000 |
P |
06/22/13 |
7.0 |
0.00 |
0.05 |
| TLM 130622P00008000 |
P |
06/22/13 |
8.0 |
0.00 |
0.05 |
| TLM 130622P00009000 |
P |
06/22/13 |
9.0 |
0.00 |
0.05 |
| TLM 130622P00010000 |
P |
06/22/13 |
10.0 |
0.00 |
0.05 |
| TLM 130622P00011000 |
P |
06/22/13 |
11.0 |
0.00 |
0.05 |
| TLM 130622P00012000 |
P |
06/22/13 |
12.0 |
0.25 |
0.30 |
| TLM 130622P00013000 |
P |
06/22/13 |
13.0 |
1.15 |
1.25 |
| TLM 130622P00014000 |
P |
06/22/13 |
14.0 |
2.15 |
2.25 |
| TLM 130622P00015000 |
P |
06/22/13 |
15.0 |
3.10 |
3.30 |
| TLM 130622P00016000 |
P |
06/22/13 |
16.0 |
4.10 |
4.30 |
| TLM 130622P00017000 |
P |
06/22/13 |
17.0 |
5.10 |
5.30 |
| TLM 130622P00018000 |
P |
06/22/13 |
18.0 |
6.10 |
6.30 |
| TLM 130622P00019000 |
P |
06/22/13 |
19.0 |
7.10 |
7.30 |
| TLM 130720C00003000 |
C |
07/20/13 |
3.0 |
8.60 |
9.40 |
| TLM 130720C00004000 |
C |
07/20/13 |
4.0 |
7.60 |
8.40 |
| TLM 130720C00005000 |
C |
07/20/13 |
5.0 |
6.60 |
7.40 |
| TLM 130720C00006000 |
C |
07/20/13 |
6.0 |
5.60 |
6.00 |
| TLM 130720C00007000 |
C |
07/20/13 |
7.0 |
4.60 |
5.00 |
| TLM 130720C00008000 |
C |
07/20/13 |
8.0 |
3.60 |
4.00 |
| TLM 130720C00009000 |
C |
07/20/13 |
9.0 |
2.65 |
2.95 |
| TLM 130720C00010000 |
C |
07/20/13 |
10.0 |
1.80 |
1.90 |
| TLM 130720C00011000 |
C |
07/20/13 |
11.0 |
0.95 |
1.05 |
| TLM 130720C00012000 |
C |
07/20/13 |
12.0 |
0.40 |
0.45 |
| TLM 130720C00013000 |
C |
07/20/13 |
13.0 |
0.15 |
0.20 |
| TLM 130720C00014000 |
C |
07/20/13 |
14.0 |
0.10 |
0.15 |
| TLM 130720C00015000 |
C |
07/20/13 |
15.0 |
0.05 |
0.10 |
| TLM 130720C00016000 |
C |
07/20/13 |
16.0 |
0.00 |
0.05 |
| TLM 130720C00017000 |
C |
07/20/13 |
17.0 |
0.00 |
0.05 |
| TLM 130720C00018000 |
C |
07/20/13 |
18.0 |
0.00 |
0.10 |
| TLM 130720C00019000 |
C |
07/20/13 |
19.0 |
0.00 |
0.10 |
| TLM 130720C00020000 |
C |
07/20/13 |
20.0 |
0.00 |
0.10 |
| TLM 130720C00021000 |
C |
07/20/13 |
21.0 |
0.00 |
0.10 |
| TLM 130720P00003000 |
P |
07/20/13 |
3.0 |
0.00 |
0.05 |
| TLM 130720P00004000 |
P |
07/20/13 |
4.0 |
0.00 |
0.05 |
| TLM 130720P00005000 |
P |
07/20/13 |
5.0 |
0.00 |
0.05 |
| TLM 130720P00006000 |
P |
07/20/13 |
6.0 |
0.00 |
0.05 |
| TLM 130720P00007000 |
P |
07/20/13 |
7.0 |
0.00 |
0.05 |
| TLM 130720P00008000 |
P |
07/20/13 |
8.0 |
0.00 |
0.05 |
| TLM 130720P00009000 |
P |
07/20/13 |
9.0 |
0.00 |
0.05 |
| TLM 130720P00010000 |
P |
07/20/13 |
10.0 |
0.00 |
0.10 |
| TLM 130720P00011000 |
P |
07/20/13 |
11.0 |
0.15 |
0.25 |
| TLM 130720P00012000 |
P |
07/20/13 |
12.0 |
0.60 |
0.70 |
| TLM 130720P00013000 |
P |
07/20/13 |
13.0 |
1.35 |
1.45 |
| TLM 130720P00014000 |
P |
07/20/13 |
14.0 |
2.25 |
2.35 |
| TLM 130720P00015000 |
P |
07/20/13 |
15.0 |
3.20 |
3.30 |
| TLM 130720P00016000 |
P |
07/20/13 |
16.0 |
4.10 |
4.40 |
| TLM 130720P00017000 |
P |
07/20/13 |
17.0 |
5.10 |
5.40 |
| TLM 130720P00018000 |
P |
07/20/13 |
18.0 |
6.10 |
6.40 |
| TLM 130720P00019000 |
P |
07/20/13 |
19.0 |
7.10 |
7.40 |
| TLM 130720P00020000 |
P |
07/20/13 |
20.0 |
8.10 |
8.40 |
| TLM 130720P00021000 |
P |
07/20/13 |
21.0 |
9.10 |
9.40 |
| TLM 131019C00005000 |
C |
10/19/13 |
5.0 |
6.50 |
7.00 |
| TLM 131019C00006000 |
C |
10/19/13 |
6.0 |
5.60 |
6.00 |
| TLM 131019C00007000 |
C |
10/19/13 |
7.0 |
4.60 |
5.00 |
| TLM 131019C00008000 |
C |
10/19/13 |
8.0 |
3.80 |
4.00 |
| TLM 131019C00009000 |
C |
10/19/13 |
9.0 |
2.90 |
3.10 |
| TLM 131019C00010000 |
C |
10/19/13 |
10.0 |
2.10 |
2.20 |
| TLM 131019C00011000 |
C |
10/19/13 |
11.0 |
1.40 |
1.50 |
| TLM 131019C00012000 |
C |
10/19/13 |
12.0 |
0.90 |
1.00 |
| TLM 131019C00013000 |
C |
10/19/13 |
13.0 |
0.55 |
0.65 |
| TLM 131019C00014000 |
C |
10/19/13 |
14.0 |
0.30 |
0.40 |
| TLM 131019C00015000 |
C |
10/19/13 |
15.0 |
0.20 |
0.25 |
| TLM 131019C00016000 |
C |
10/19/13 |
16.0 |
0.10 |
0.20 |
| TLM 131019C00017000 |
C |
10/19/13 |
17.0 |
0.00 |
0.20 |
| TLM 131019C00018000 |
C |
10/19/13 |
18.0 |
0.00 |
0.15 |
| TLM 131019C00019000 |
C |
10/19/13 |
19.0 |
0.00 |
0.15 |
| TLM 131019C00020000 |
C |
10/19/13 |
20.0 |
0.00 |
0.15 |
| TLM 131019C00021000 |
C |
10/19/13 |
21.0 |
0.00 |
0.15 |
| TLM 131019C00022000 |
C |
10/19/13 |
22.0 |
0.00 |
0.05 |
| TLM 131019P00005000 |
P |
10/19/13 |
5.0 |
0.00 |
0.05 |
| TLM 131019P00006000 |
P |
10/19/13 |
6.0 |
0.00 |
0.10 |
| TLM 131019P00007000 |
P |
10/19/13 |
7.0 |
0.00 |
0.10 |
| TLM 131019P00008000 |
P |
10/19/13 |
8.0 |
0.05 |
0.15 |
| TLM 131019P00009000 |
P |
10/19/13 |
9.0 |
0.15 |
0.25 |
| TLM 131019P00010000 |
P |
10/19/13 |
10.0 |
0.35 |
0.45 |
| TLM 131019P00011000 |
P |
10/19/13 |
11.0 |
0.70 |
0.80 |
| TLM 131019P00012000 |
P |
10/19/13 |
12.0 |
1.15 |
1.25 |
| TLM 131019P00013000 |
P |
10/19/13 |
13.0 |
1.80 |
1.90 |
| TLM 131019P00014000 |
P |
10/19/13 |
14.0 |
2.55 |
2.70 |
| TLM 131019P00015000 |
P |
10/19/13 |
15.0 |
3.40 |
3.60 |
| TLM 131019P00016000 |
P |
10/19/13 |
16.0 |
4.30 |
4.50 |
| TLM 131019P00017000 |
P |
10/19/13 |
17.0 |
5.20 |
5.50 |
| TLM 131019P00018000 |
P |
10/19/13 |
18.0 |
6.20 |
6.40 |
| TLM 131019P00019000 |
P |
10/19/13 |
19.0 |
7.10 |
7.50 |
| TLM 131019P00020000 |
P |
10/19/13 |
20.0 |
8.10 |
8.50 |
| TLM 131019P00021000 |
P |
10/19/13 |
21.0 |
9.10 |
9.50 |
| TLM 131019P00022000 |
P |
10/19/13 |
22.0 |
10.10 |
10.40 |
| TLM 140118C00001000 |
C |
01/18/14 |
1.0 |
10.60 |
11.00 |
| TLM 140118C00002000 |
C |
01/18/14 |
2.0 |
9.60 |
10.00 |
| TLM 140118C00003000 |
C |
01/18/14 |
3.0 |
8.60 |
9.00 |
| TLM 140118C00004000 |
C |
01/18/14 |
4.0 |
7.70 |
8.00 |
| TLM 140118C00005000 |
C |
01/18/14 |
5.0 |
6.60 |
6.90 |
| TLM 140118C00006000 |
C |
01/18/14 |
6.0 |
5.70 |
6.00 |
| TLM 140118C00007000 |
C |
01/18/14 |
7.0 |
4.70 |
5.00 |
| TLM 140118C00008000 |
C |
01/18/14 |
8.0 |
3.90 |
4.10 |
| TLM 140118C00009000 |
C |
01/18/14 |
9.0 |
3.00 |
3.20 |
| TLM 140118C00010000 |
C |
01/18/14 |
10.0 |
2.30 |
2.45 |
| TLM 140118C00011000 |
C |
01/18/14 |
11.0 |
1.70 |
1.85 |
| TLM 140118C00012000 |
C |
01/18/14 |
12.0 |
1.20 |
1.30 |
| TLM 140118C00013000 |
C |
01/18/14 |
13.0 |
0.80 |
0.95 |
| TLM 140118C00014000 |
C |
01/18/14 |
14.0 |
0.55 |
0.65 |
| TLM 140118C00015000 |
C |
01/18/14 |
15.0 |
0.35 |
0.45 |
| TLM 140118C00016000 |
C |
01/18/14 |
16.0 |
0.25 |
0.35 |
| TLM 140118C00017000 |
C |
01/18/14 |
17.0 |
0.15 |
0.30 |
| TLM 140118C00018000 |
C |
01/18/14 |
18.0 |
0.10 |
0.20 |
| TLM 140118C00019000 |
C |
01/18/14 |
19.0 |
0.00 |
0.15 |
| TLM 140118C00020000 |
C |
01/18/14 |
20.0 |
0.00 |
0.10 |
| TLM 140118C00021000 |
C |
01/18/14 |
21.0 |
0.00 |
0.10 |
| TLM 140118C00022000 |
C |
01/18/14 |
22.0 |
0.00 |
0.15 |
| TLM 140118C00025000 |
C |
01/18/14 |
25.0 |
0.00 |
0.10 |
| TLM 140118P00001000 |
P |
01/18/14 |
1.0 |
0.00 |
0.05 |
| TLM 140118P00002000 |
P |
01/18/14 |
2.0 |
0.00 |
0.05 |
| TLM 140118P00003000 |
P |
01/18/14 |
3.0 |
0.00 |
0.10 |
| TLM 140118P00004000 |
P |
01/18/14 |
4.0 |
0.00 |
0.05 |
| TLM 140118P00005000 |
P |
01/18/14 |
5.0 |
0.00 |
0.10 |
| TLM 140118P00006000 |
P |
01/18/14 |
6.0 |
0.00 |
0.15 |
| TLM 140118P00007000 |
P |
01/18/14 |
7.0 |
0.10 |
0.20 |
| TLM 140118P00008000 |
P |
01/18/14 |
8.0 |
0.20 |
0.30 |
| TLM 140118P00009000 |
P |
01/18/14 |
9.0 |
0.35 |
0.50 |
| TLM 140118P00010000 |
P |
01/18/14 |
10.0 |
0.60 |
0.75 |
| TLM 140118P00011000 |
P |
01/18/14 |
11.0 |
1.00 |
1.10 |
| TLM 140118P00012000 |
P |
01/18/14 |
12.0 |
1.50 |
1.60 |
| TLM 140118P00013000 |
P |
01/18/14 |
13.0 |
2.10 |
2.25 |
| TLM 140118P00014000 |
P |
01/18/14 |
14.0 |
2.85 |
3.00 |
| TLM 140118P00015000 |
P |
01/18/14 |
15.0 |
3.60 |
3.80 |
| TLM 140118P00016000 |
P |
01/18/14 |
16.0 |
4.50 |
4.70 |
| TLM 140118P00017000 |
P |
01/18/14 |
17.0 |
5.40 |
5.70 |
| TLM 140118P00018000 |
P |
01/18/14 |
18.0 |
6.30 |
6.50 |
| TLM 140118P00019000 |
P |
01/18/14 |
19.0 |
7.30 |
7.50 |
| TLM 140118P00020000 |
P |
01/18/14 |
20.0 |
8.10 |
8.70 |
| TLM 140118P00021000 |
P |
01/18/14 |
21.0 |
9.20 |
9.40 |
| TLM 140118P00022000 |
P |
01/18/14 |
22.0 |
10.10 |
10.50 |
| TLM 140118P00025000 |
P |
01/18/14 |
25.0 |
13.10 |
13.50 |
| TLM 150117C00003000 |
C |
01/17/15 |
3.0 |
8.50 |
9.10 |
| TLM 150117C00005000 |
C |
01/17/15 |
5.0 |
6.80 |
7.00 |
| TLM 150117C00008000 |
C |
01/17/15 |
8.0 |
4.30 |
4.50 |
| TLM 150117C00010000 |
C |
01/17/15 |
10.0 |
2.95 |
3.20 |
| TLM 150117C00012000 |
C |
01/17/15 |
12.0 |
1.95 |
2.20 |
| TLM 150117C00013000 |
C |
01/17/15 |
13.0 |
1.60 |
1.80 |
| TLM 150117C00015000 |
C |
01/17/15 |
15.0 |
1.00 |
1.15 |
| TLM 150117C00017000 |
C |
01/17/15 |
17.0 |
0.70 |
0.85 |
| TLM 150117C00020000 |
C |
01/17/15 |
20.0 |
0.25 |
0.45 |
| TLM 150117C00022000 |
C |
01/17/15 |
22.0 |
0.15 |
0.40 |
| TLM 150117C00025000 |
C |
01/17/15 |
25.0 |
0.00 |
0.40 |
| TLM 150117P00003000 |
P |
01/17/15 |
3.0 |
0.00 |
0.25 |
| TLM 150117P00005000 |
P |
01/17/15 |
5.0 |
0.25 |
0.40 |
| TLM 150117P00008000 |
P |
01/17/15 |
8.0 |
0.80 |
0.95 |
| TLM 150117P00010000 |
P |
01/17/15 |
10.0 |
1.45 |
1.60 |
| TLM 150117P00012000 |
P |
01/17/15 |
12.0 |
2.40 |
2.65 |
| TLM 150117P00013000 |
P |
01/17/15 |
13.0 |
2.90 |
3.40 |
| TLM 150117P00015000 |
P |
01/17/15 |
15.0 |
4.40 |
4.70 |
| TLM 150117P00017000 |
P |
01/17/15 |
17.0 |
6.00 |
6.60 |
| TLM 150117P00020000 |
P |
01/17/15 |
20.0 |
8.60 |
9.20 |
| TLM 150117P00022000 |
P |
01/17/15 |
22.0 |
10.50 |
11.00 |
| TLM 150117P00025000 |
P |
01/17/15 |
25.0 |
13.20 |
13.90 |
|
