$6.77 0.00 (0.00%) BioTelemetry Inc - NASDAQ

Sep. 29, 2014 | 04:00 PM
Last Trade: 6.77
Trade Time: Sep 29 04:00 PM Eastern Daylight Time
Change: +0.00 (0.00%)
Prev Close: 6.77
Open: 6.71
Bid: 0.01
Ask: 9.87
Options:

Call Options: BEAT

Strike
Price
Calls
Symbol Last Chg Bid($) Bid(#) Ask($) Ask(#) Vol Open Int
1.00 BEAT1418J1 5.30 0.00 5.30 872.0 6.40 821.0 0.0 0
2.00 BEAT1418J2 4.40 0.00 4.40 114.0 5.20 85.0 0.0 0
3.00 BEAT1418J3 3.40 0.00 3.40 294.0 4.20 223.0 0.0 0
4.00 BEAT1418J4 2.45 0.00 2.45 456.0 3.20 406.0 0.0 0
5.00 BEAT1418J5 1.60 0.00 1.60 179.0 2.05 276.0 0.0 0
6.00 BEAT1418J6 0.70 0.00 0.70 708.0 1.15 810.0 0.0 0
7.00 BEAT1418J7 0.25 0.00 0.05 51.0 0.40 685.0 5.0 53
8.00 BEAT1418J8 0.35 0.10 0.05 10.0 0.25 883.0 100.0 100
9.00 BEAT1418J9 0.10 0.00 0.05 406.0 0.10 299.0 5.0 13
10.00 BEAT1418J10 0.20 0.00 0.00 0.0 0.20 525.0 0.0 0
11.00 BEAT1418J11 0.35 0.00 0.00 0.0 0.35 529.0 0.0 0
12.00 BEAT1418J12 0.35 0.00 0.00 0.0 0.35 554.0 0.0 0
13.00 BEAT1418J13 0.35 0.00 0.00 0.0 0.35 1030.0 0.0 0

Put Options: BEAT

Strike
Price
Puts
Symbol Last Chg Bid($) Bid(#) Ask($) Ask(#) Vol Open Int
1.00 BEAT1418V1 0.35 0.00 0.00 0.0 0.35 983.0 0.0 0
2.00 BEAT1418V2 0.35 0.00 0.00 0.0 0.35 531.0 0.0 0
3.00 BEAT1418V3 0.15 0.00 0.00 0.0 0.15 506.0 0.0 0
4.00 BEAT1418V4 0.35 0.00 0.00 0.0 0.35 575.0 0.0 0
5.00 BEAT1418V5 0.25 0.00 0.00 0.0 0.25 554.0 0.0 0
6.00 BEAT1418V6 0.40 0.00 0.05 672.0 0.40 1088.0 0.0 0
7.00 BEAT1418V7 0.45 0.25 0.20 1281.0 0.75 1042.0 140.0 181
8.00 BEAT1418V8 1.00 0.00 1.00 679.0 1.45 351.0 0.0 0
9.00 BEAT1418V9 1.95 0.00 1.95 241.0 2.40 95.0 0.0 0
10.00 BEAT1418V10 2.80 0.00 2.80 556.0 3.60 366.0 0.0 0
11.00 BEAT1418V11 3.80 0.00 3.80 241.0 4.60 236.0 0.0 0
12.00 BEAT1418V12 4.80 0.00 4.80 114.0 5.60 114.0 0.0 0
13.00 BEAT1418V13 5.70 0.00 5.70 876.0 6.70 691.0 0.0 0