Almost Family Inc $23.17

up +0.19


29/7/2014 04:00 PM  |  NASDAQ : AFAM  
Industries : Health Services / Home Health Care
Last Trade: 23.17
Trade Time: Jul 29 04:00 PM Eastern Daylight Time
Change: 0.19 (0.83 %)
Prev Close: 22.98
Open: 22.92
Bid: 23.16
Ask: 23.22
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite
Get Trend Analysis Icon Get AFAM Trend Analysis - it has outperformed the S&P 500 by 2%
Options:

Call Options: AFAM

Strike
Price
Calls
Symbol Last Chg Bid($) Bid(#) Ask($) Ask(#) Vol Open Int
17.50 AFAM1416H17.5 4.60 0.00 5.30 139.0 6.00 111.0 0.0 0
20.00 AFAM1416H20 4.00 1.30 2.95 113.0 3.60 102.0 40.0 41
22.50 AFAM1416H22.5 1.70 0.70 1.20 20.0 1.40 56.0 3.0 406
25.00 AFAM1416H25 0.62 0.37 0.25 31.0 0.40 51.0 10.0 594
30.00 AFAM1416H30 0.10 0.00 0.05 60.0 0.10 32.0 5.0 780
35.00 AFAM1416H35 1.15 0.90 0.05 25.0 0.25 73.0 1.0 798
40.00 AFAM1416H40 1.00 0.75 0.05 11.0 0.25 73.0 100.0 190
45.00 AFAM1416H45 0.75 0.50 0.05 10.0 0.25 119.0 1.0 1
50.00 AFAM1416H50 0.25 0.00 0.05 1.0 0.25 176.0 0.0 0

Put Options: AFAM

Strike
Price
Puts
Symbol Last Chg Bid($) Bid(#) Ask($) Ask(#) Vol Open Int
17.50 AFAM1416T17.5 0.40 0.15 0.05 10.0 0.30 384.0 81.0 149
20.00 AFAM1416T20 0.20 0.15 0.05 34.0 0.15 56.0 5.0 540
22.50 AFAM1416T22.5 0.65 -0.05 0.55 21.0 0.75 94.0 4.0 502
25.00 AFAM1416T25 2.10 0.25 1.90 54.0 2.55 114.0 3.0 10
30.00 AFAM1416T30 6.62 0.12 6.50 89.0 7.40 79.0 1.0 104
35.00 AFAM1416T35 8.60 -1.70 11.20 136.0 13.00 28.0 10.0 10
40.00 AFAM1416T40 14.90 0.00 15.40 68.0 18.30 10.0 0.0 0
45.00 AFAM1416T45 20.20 0.00 19.90 17.0 23.80 10.0 0.0 0
50.00 AFAM1416T50 25.60 0.00 26.40 30.0 27.50 28.0 0.0 0
Trading Center