$26.91 +0.17 (0.64%) Almost Family Inc - NASDAQ

Nov. 20, 2014 | 03:16 PM
Last Trade: 26.91
Trade Time: Nov 20 03:16 PM Eastern Daylight Time
Change: +0.17 (0.64%)
Prev Close: 26.74
Open: 26.56
Bid: 27.00
Ask: 27.13
Options:

Call Options: AFAM

Strike
Price
Calls
Symbol Last Chg Bid($) Bid(#) Ask($) Ask(#) Vol Open Int
12.50 AFAM1422K12.5 12.90 0.00 13.10 270.0 15.50 231.0 0.0 0
15.00 AFAM1422K15 10.30 0.00 10.60 150.0 13.40 128.0 0.0 0
17.50 AFAM1422K17.5 8.40 0.00 8.70 14.0 10.30 8.0 0.0 0
20.00 AFAM1422K20 7.42 1.42 6.20 69.0 7.80 24.0 1.0 17
22.50 AFAM1422K22.5 6.10 2.40 3.90 220.0 5.10 160.0 3.0 199
25.00 AFAM1422K25 1.60 0.00 1.65 148.0 2.35 65.0 1.0 534
30.00 AFAM1422K30 0.88 0.53 0.05 10.0 0.50 316.0 10.0 362
35.00 AFAM1422K35 0.40 0.05 0.05 10.0 0.50 266.0 10.0 11

Put Options: AFAM

Strike
Price
Puts
Symbol Last Chg Bid($) Bid(#) Ask($) Ask(#) Vol Open Int
12.50 AFAM1422W12.5 0.40 0.00 0.05 11.0 0.50 231.0 0.0 0
15.00 AFAM1422W15 0.50 0.00 0.05 10.0 0.50 103.0 0.0 0
17.50 AFAM1422W17.5 0.05 -0.20 0.10 10.0 0.50 232.0 1.0 153
20.00 AFAM1422W20 0.05 -0.45 0.05 1.0 0.05 1.0 1.0 4,204
22.50 AFAM1422W22.5 0.30 0.00 0.05 10.0 0.05 1.0 3.0 605
25.00 AFAM1422W25 0.05 0.00 0.05 10.0 0.50 240.0 1.0 209
30.00 AFAM1422W30 3.68 1.13 2.40 129.0 3.70 150.0 16.0 46
35.00 AFAM1422W35 7.60 0.00 7.40 134.0 8.90 183.0 0.0 0