$44.58 -0.01 (-0.02%) Air Methods Corp - NASDAQ

Nov. 26, 2014 | 04:00 PM
Last Trade: 44.58
Trade Time: Nov 26 04:00 PM Eastern Daylight Time
Change: -0.01 (-0.02%)
Prev Close: 44.59
Open: 44.75
Bid: 44.56
Ask: 44.58
Options:

Call Options: AIRM

Strike
Price
Calls
Symbol Last Chg Bid($) Bid(#) Ask($) Ask(#) Vol Open Int
30.00 AIRM1420L30 12.40 0.00 14.00 92.0 16.90 181.0 0.0 0
35.00 AIRM1420L35 7.30 0.00 9.00 3.0 11.70 65.0 0.0 0
40.00 AIRM1420L40 2.50 0.00 4.10 138.0 6.10 144.0 0.0 0
45.00 AIRM1420L45 1.10 0.00 0.95 5.0 1.15 3.0 12.0 97
50.00 AIRM1420L50 0.25 -0.25 0.05 33.0 0.25 6.0 121.0 152
55.00 AIRM1420L55 0.40 -0.10 0.25 108.0 0.50 211.0 1.0 63
60.00 AIRM1420L60 1.29 0.79 0.05 10.0 0.50 110.0 3.0 3
65.00 AIRM1420L65 0.50 0.00 0.05 10.0 0.50 113.0 0.0 0
70.00 AIRM1420L70 0.50 0.00 0.20 32.0 0.50 110.0 0.0 0
75.00 AIRM1420L75 0.50 0.00 0.10 10.0 0.50 212.0 0.0 0

Put Options: AIRM

Strike
Price
Puts
Symbol Last Chg Bid($) Bid(#) Ask($) Ask(#) Vol Open Int
30.00 AIRM1420X30 0.50 0.00 0.05 11.0 0.50 226.0 0.0 0
35.00 AIRM1420X35 0.25 -0.25 0.05 10.0 0.50 135.0 1.0 41
40.00 AIRM1420X40 0.66 0.46 0.05 10.0 0.80 327.0 1.0 286
45.00 AIRM1420X45 1.55 0.00 1.30 6.0 1.60 5.0 13.0 62
50.00 AIRM1420X50 4.40 0.80 4.40 234.0 6.20 102.0 46.0 52
55.00 AIRM1420X55 8.50 0.00 8.70 79.0 11.60 47.0 0.0 0
60.00 AIRM1420X60 13.70 0.20 13.20 106.0 17.10 82.0 3.0 5
65.00 AIRM1420X65 18.20 0.00 18.10 13.0 22.10 10.0 0.0 0
70.00 AIRM1420X70 23.20 0.00 23.20 31.0 27.70 11.0 0.0 0
75.00 AIRM1420X75 28.50 0.00 28.70 171.0 31.30 106.0 0.0 0