$147.11 +2.20 (1.52%) Credit Acceptance Corp - NASDAQ

Oct. 31, 2014 | 10:12 AM
Last Trade: 147.11
Trade Time: Oct 31 10:12 AM Eastern Daylight Time
Change: +2.20 (1.52%)
Prev Close: 144.91
Open: 147.35
Bid: 147.07
Ask: 147.50
Options:

Call Options: CACC

Strike
Price
Calls
Symbol Last Chg Bid($) Bid(#) Ask($) Ask(#) Vol Open Int
65.00 CACC1422K65 77.60 0.00 81.60 10.0 85.90 10.0 0.0 0
70.00 CACC1422K70 72.60 0.00 76.60 10.0 80.90 10.0 0.0 0
75.00 CACC1422K75 67.70 0.00 71.60 10.0 75.90 10.0 0.0 0
80.00 CACC1422K80 62.80 0.00 66.60 10.0 70.90 10.0 0.0 0
85.00 CACC1422K85 57.80 0.00 61.60 10.0 65.90 10.0 0.0 0
90.00 CACC1422K90 52.80 0.00 56.60 10.0 60.90 10.0 0.0 0
95.00 CACC1422K95 47.80 0.00 51.60 10.0 55.90 10.0 0.0 0
100.00 CACC1422K100 42.80 0.00 46.60 10.0 50.90 10.0 0.0 0
105.00 CACC1422K105 37.80 0.00 41.60 10.0 45.90 10.0 0.0 0
110.00 CACC1422K110 32.80 0.00 36.60 10.0 40.90 10.0 0.0 0
115.00 CACC1422K115 12.20 -15.40 30.40 26.0 35.30 30.0 50.0 30
120.00 CACC1422K120 26.00 3.40 26.00 10.0 30.30 10.0 2.0 12
125.00 CACC1422K125 17.50 0.00 21.30 10.0 25.50 11.0 0.0 0
130.00 CACC1422K130 1.75 -11.05 15.70 21.0 20.40 21.0 21.0 25
135.00 CACC1422K135 7.90 0.00 10.80 21.0 15.40 11.0 0.0 0
140.00 CACC1422K140 2.84 0.00 7.40 10.0 10.90 10.0 2.0 3
145.00 CACC1422K145 1.50 0.00 3.50 31.0 6.20 31.0 1.0 2
150.00 CACC1422K150 0.55 0.15 1.05 67.0 2.60 68.0 10.0 11
155.00 CACC1422K155 0.25 0.00 0.15 40.0 0.90 30.0 0.0 0
160.00 CACC1422K160 0.45 -4.55 0.45 10.0 0.30 21.0 10.0 10
165.00 CACC1422K165 5.00 0.00 0.30 10.0 5.00 40.0 0.0 0
170.00 CACC1422K170 5.00 0.00 0.20 10.0 5.00 51.0 0.0 0
175.00 CACC1422K175 5.00 0.00 0.15 10.0 5.00 51.0 0.0 0
180.00 CACC1422K180 5.00 0.00 0.05 10.0 5.00 51.0 0.0 0
185.00 CACC1422K185 5.00 0.00 0.00 0.0 5.00 77.0 0.0 0

Put Options: CACC

Strike
Price
Puts
Symbol Last Chg Bid($) Bid(#) Ask($) Ask(#) Vol Open Int
65.00 CACC1422W65 5.00 0.00 0.00 0.0 5.00 51.0 0.0 0
70.00 CACC1422W70 5.00 0.00 0.00 0.0 5.00 51.0 0.0 0
75.00 CACC1422W75 5.00 0.00 0.00 0.0 5.00 51.0 0.0 0
80.00 CACC1422W80 5.00 0.00 0.00 0.0 5.00 51.0 0.0 0
85.00 CACC1422W85 5.00 0.00 0.00 0.0 5.00 51.0 0.0 0
90.00 CACC1422W90 5.00 0.00 0.00 0.0 5.00 51.0 0.0 0
95.00 CACC1422W95 5.00 0.00 0.05 15.0 5.00 51.0 0.0 0
100.00 CACC1422W100 5.00 0.00 0.05 21.0 5.00 51.0 0.0 0
105.00 CACC1422W105 5.00 0.00 0.05 20.0 5.00 51.0 0.0 0
110.00 CACC1422W110 5.00 0.00 0.05 21.0 5.00 51.0 0.0 0
115.00 CACC1422W115 0.25 -4.65 0.15 23.0 5.00 51.0 5.0 5
120.00 CACC1422W120 0.85 -3.85 0.25 26.0 5.00 51.0 27.0 278
125.00 CACC1422W125 1.20 1.15 0.05 25.0 5.00 51.0 54.0 100
130.00 CACC1422W130 4.30 4.25 0.05 22.0 5.00 10.0 1.0 1
135.00 CACC1422W135 4.00 3.90 0.05 24.0 0.25 24.0 1.0 111
140.00 CACC1422W140 0.50 0.00 0.05 30.0 0.55 30.0 0.0 0
145.00 CACC1422W145 1.95 0.00 0.35 44.0 1.55 44.0 0.0 0
150.00 CACC1422W150 4.70 0.00 1.60 27.0 4.00 37.0 0.0 0
155.00 CACC1422W155 8.70 0.00 6.10 12.0 9.10 34.0 0.0 0
160.00 CACC1422W160 13.40 0.00 9.70 11.0 13.80 10.0 0.0 0
165.00 CACC1422W165 18.00 0.00 14.70 11.0 18.80 10.0 0.0 0
170.00 CACC1422W170 22.90 0.00 18.80 20.0 23.60 25.0 0.0 0
175.00 CACC1422W175 27.90 0.00 23.80 10.0 28.40 10.0 0.0 0
180.00 CACC1422W180 32.90 0.00 28.80 10.0 33.40 10.0 0.0 0
185.00 CACC1422W185 37.90 0.00 33.80 20.0 38.40 10.0 0.0 0