$8.11 0.00 (0.00%) BioTelemetry Inc - NASDAQ

Nov. 21, 2014 | 04:00 PM
Last Trade: 8.11
Trade Time: Nov 21 04:00 PM Eastern Daylight Time
Change: +0.00 (0.00%)
Prev Close: 8.11
Open: 8.36
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 BEAT1420L1 6.80 0.00 6.80 295.0 7.80 599.0 0.0 0
2.00 BEAT1420L2 5.80 0.00 5.80 55.0 6.80 190.0 0.0 0
3.00 BEAT1420L3 4.70 0.00 4.70 109.0 5.60 73.0 0.0 0
4.00 BEAT1420L4 3.70 0.00 3.70 154.0 4.60 118.0 0.0 0
5.00 BEAT1420L5 2.85 0.00 2.85 141.0 3.60 214.0 0.0 0
6.00 BEAT1420L6 1.85 0.00 1.85 341.0 2.45 312.0 0.0 0
7.00 BEAT1420L7 1.24 0.09 1.15 45.0 1.55 485.0 19.0 19
8.00 BEAT1420L8 0.73 0.28 0.45 398.0 0.80 690.0 25.0 45
9.00 BEAT1420L9 0.16 0.00 0.05 590.0 0.45 861.0 50.0 8
10.00 BEAT1420L10 0.25 0.05 0.25 10.0 0.20 568.0 10.0 10
11.00 BEAT1420L11 0.25 0.00 0.00 0.0 0.25 510.0 0.0 0
12.00 BEAT1420L12 0.20 0.00 0.00 0.0 0.20 365.0 0.0 0
13.00 BEAT1420L13 0.35 0.00 0.00 0.0 0.35 456.0 0.0 0
14.00 BEAT1420L14 0.20 0.00 0.00 0.0 0.20 373.0 0.0 0
15.00 BEAT1420L15 0.15 0.00 0.00 0.0 0.15 458.0 0.0 0

Put Options: BEAT

Strike
Price
Puts
Symbol Last Chg Bid($) Bid(#) Ask($) Ask(#) Vol Open Int
1.00 BEAT1420X1 0.15 0.00 0.00 0.0 0.15 484.0 0.0 0
2.00 BEAT1420X2 0.35 0.00 0.00 0.0 0.35 456.0 0.0 0
3.00 BEAT1420X3 0.20 0.00 0.00 0.0 0.20 340.0 0.0 0
4.00 BEAT1420X4 0.20 0.00 0.00 0.0 0.20 343.0 0.0 0
5.00 BEAT1420X5 0.20 0.00 0.00 0.0 0.20 363.0 0.0 0
6.00 BEAT1420X6 0.20 0.00 0.05 30.0 0.20 410.0 0.0 0
7.00 BEAT1420X7 0.25 0.00 0.05 10.0 0.25 441.0 0.0 0
8.00 BEAT1420X8 0.35 0.00 0.30 311.0 0.50 175.0 301.0 501
9.00 BEAT1420X9 0.75 0.00 0.75 424.0 1.15 46.0 0.0 0
10.00 BEAT1420X10 1.65 0.00 1.65 478.0 2.10 106.0 0.0 0
11.00 BEAT1420X11 2.40 0.00 2.40 469.0 3.20 303.0 0.0 0
12.00 BEAT1420X12 3.40 0.00 3.40 340.0 4.10 106.0 0.0 0
13.00 BEAT1420X13 4.40 0.00 4.40 209.0 5.10 81.0 0.0 0
14.00 BEAT1420X14 5.30 0.00 5.30 193.0 6.30 200.0 0.0 0
15.00 BEAT1420X15 6.30 0.00 6.30 558.0 7.20 438.0 0.0 0