$17.56 +0.17 (0.98%) BBX Capital Corp - NYSE

Oct. 20, 2014 | 04:00 PM
Last Trade: 17.56
Trade Time: Oct 20 04:00 PM Eastern Daylight Time
Change: +0.17 (0.98%)
Prev Close: 17.39
Open: 17.26
Bid: 15.04
Ask: 18.50
Options:

Call Options: BBX

Strike
Price
Calls
Symbol Last Chg Bid($) Bid(#) Ask($) Ask(#) Vol Open Int
2.50 BBX1422K2.5 14.40 0.00 14.40 249.0 15.50 140.0 0.0 0
5.00 BBX1422K5 11.90 0.00 11.90 147.0 13.00 45.0 0.0 0
7.50 BBX1422K7.5 9.40 0.00 9.40 237.0 10.40 70.0 0.0 0
10.00 BBX1422K10 6.90 0.00 6.90 335.0 8.00 140.0 0.0 0
12.50 BBX1422K12.5 4.30 0.00 4.50 332.0 5.40 124.0 0.0 0
15.00 BBX1422K15 2.25 0.00 2.05 524.0 3.00 345.0 0.0 0
17.50 BBX1422K17.5 0.55 0.00 0.50 589.0 1.05 22.0 0.0 0
20.00 BBX1422K20 0.15 0.00 0.10 10.0 0.50 598.0 0.0 0
22.50 BBX1422K22.5 0.40 0.00 0.05 10.0 0.40 307.0 0.0 0
25.00 BBX1422K25 0.40 0.00 0.00 0.0 0.40 255.0 0.0 0
30.00 BBX1422K30 0.40 0.00 0.00 0.0 0.40 122.0 0.0 0
35.00 BBX1422K35 0.40 0.00 0.00 0.0 0.40 223.0 0.0 0

Put Options: BBX

Strike
Price
Puts
Symbol Last Chg Bid($) Bid(#) Ask($) Ask(#) Vol Open Int
2.50 BBX1422W2.5 0.40 0.00 0.00 0.0 0.40 263.0 0.0 0
5.00 BBX1422W5 0.40 0.00 0.00 0.0 0.40 263.0 0.0 0
7.50 BBX1422W7.5 0.40 0.00 0.00 0.0 0.40 262.0 0.0 0
10.00 BBX1422W10 0.40 0.00 0.00 0.0 0.40 241.0 0.0 0
12.50 BBX1422W12.5 0.40 0.00 0.00 0.0 0.40 486.0 0.0 0
15.00 BBX1422W15 0.10 0.00 0.10 10.0 0.50 500.0 0.0 0
17.50 BBX1422W17.5 1.70 1.05 0.80 20.0 1.20 229.0 5.0 10
20.00 BBX1422W20 3.50 1.20 2.55 29.0 3.10 326.0 40.0 40
22.50 BBX1422W22.5 4.70 0.00 4.40 363.0 5.60 222.0 0.0 0
25.00 BBX1422W25 7.00 0.00 7.10 106.0 8.10 105.0 0.0 0
30.00 BBX1422W30 12.00 0.00 12.00 97.0 13.10 60.0 0.0 0
35.00 BBX1422W35 17.10 0.00 17.00 281.0 18.10 130.0 0.0 0