Credit Acceptance Corp $123.10

down -2.19


28/8/2014 04:00 PM  |  NASDAQ : CACC  
Industries : Financial Services / Credit Services
Last Trade: 123.10
Trade Time: Aug 28 04:00 PM Eastern Daylight Time
Change: -2.19 (-1.75 %)
Prev Close: 125.29
Open: 124.35
Bid: 122.88
Ask: 123.04
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite
Get Trend Analysis Icon Get CACC Trend Analysis - it has underperformed the S&P 500 by 8%
Options:

Call Options: CACC

Strike
Price
Calls
Symbol Last Chg Bid($) Bid(#) Ask($) Ask(#) Vol Open Int
60.00 CACC1420I60 62.70 0.00 60.80 20.0 65.50 10.0 0.0 0
65.00 CACC1420I65 57.70 0.00 55.80 20.0 60.50 10.0 0.0 0
70.00 CACC1420I70 52.70 0.00 50.80 20.0 55.50 10.0 0.0 0
75.00 CACC1420I75 47.70 0.00 45.70 30.0 50.60 10.0 0.0 0
80.00 CACC1420I80 42.70 0.00 40.80 20.0 45.50 10.0 0.0 0
85.00 CACC1420I85 37.70 0.00 35.80 20.0 40.50 10.0 0.0 0
90.00 CACC1420I90 32.80 0.00 30.80 20.0 35.50 20.0 0.0 0
95.00 CACC1420I95 27.80 0.00 25.70 10.0 30.50 30.0 0.0 0
100.00 CACC1420I100 23.60 0.00 20.80 10.0 25.50 30.0 0.0 0
105.00 CACC1420I105 18.60 0.00 15.80 36.0 20.40 63.0 0.0 0
110.00 CACC1420I110 13.70 0.00 11.50 35.0 15.20 50.0 0.0 0
115.00 CACC1420I115 8.90 0.00 6.70 53.0 10.80 93.0 0.0 0
120.00 CACC1420I120 2.50 -2.00 3.20 58.0 6.40 86.0 5.0 17
125.00 CACC1420I125 1.60 0.00 0.95 72.0 2.95 59.0 0.0 0
130.00 CACC1420I130 1.50 1.25 0.05 121.0 1.05 54.0 1.0 31
135.00 CACC1420I135 0.50 0.30 0.10 10.0 0.50 54.0 1.0 1
140.00 CACC1420I140 0.40 0.00 0.05 10.0 5.00 78.0 0.0 0
145.00 CACC1420I145 5.00 0.00 0.00 0.0 5.00 78.0 0.0 0
150.00 CACC1420I150 5.00 0.00 0.00 0.0 5.00 40.0 0.0 0
155.00 CACC1420I155 5.00 0.00 0.00 0.0 5.00 40.0 0.0 0
160.00 CACC1420I160 5.00 0.00 0.00 0.0 5.00 40.0 0.0 0
165.00 CACC1420I165 5.00 0.00 0.00 0.0 5.00 40.0 0.0 0
170.00 CACC1420I170 5.00 0.00 0.00 0.0 5.00 40.0 0.0 0
175.00 CACC1420I175 5.00 0.00 0.00 0.0 5.00 40.0 0.0 0
180.00 CACC1420I180 5.00 0.00 0.00 0.0 5.00 78.0 0.0 0

Put Options: CACC

Strike
Price
Puts
Symbol Last Chg Bid($) Bid(#) Ask($) Ask(#) Vol Open Int
60.00 CACC1420U60 5.00 0.00 0.00 0.0 5.00 78.0 0.0 0
65.00 CACC1420U65 5.00 0.00 0.00 0.0 5.00 40.0 0.0 0
70.00 CACC1420U70 5.00 0.00 0.00 0.0 5.00 40.0 0.0 0
75.00 CACC1420U75 5.00 0.00 0.00 0.0 5.00 40.0 0.0 0
80.00 CACC1420U80 5.00 0.00 0.00 0.0 5.00 40.0 0.0 0
85.00 CACC1420U85 5.00 0.00 0.05 10.0 5.00 78.0 0.0 0
90.00 CACC1420U90 5.00 0.00 0.05 31.0 5.00 78.0 0.0 0
95.00 CACC1420U95 5.00 0.00 0.05 10.0 5.00 78.0 0.0 0
100.00 CACC1420U100 1.25 0.85 0.05 20.0 0.45 30.0 2.0 2
105.00 CACC1420U105 0.50 0.05 0.05 10.0 0.50 31.0 10.0 10
110.00 CACC1420U110 1.68 1.13 0.05 10.0 0.60 43.0 2.0 2
115.00 CACC1420U115 0.40 0.15 0.10 105.0 1.05 39.0 1.0 3
120.00 CACC1420U120 1.10 0.70 0.75 74.0 2.35 55.0 1.0 2
125.00 CACC1420U125 3.10 1.65 2.30 85.0 5.10 44.0 8.0 8
130.00 CACC1420U130 3.80 0.00 5.40 104.0 9.30 54.0 0.0 0
135.00 CACC1420U135 7.80 0.00 10.10 41.0 14.10 34.0 0.0 0
140.00 CACC1420U140 12.60 0.00 14.70 57.0 19.10 34.0 0.0 0
145.00 CACC1420U145 17.60 0.00 19.70 43.0 24.30 45.0 0.0 0
150.00 CACC1420U150 22.30 0.00 24.60 10.0 29.10 20.0 0.0 0
155.00 CACC1420U155 27.30 0.00 29.60 20.0 34.30 10.0 0.0 0
160.00 CACC1420U160 32.50 0.00 34.50 10.0 39.20 20.0 0.0 0
165.00 CACC1420U165 37.50 0.00 39.50 10.0 44.20 20.0 0.0 0
170.00 CACC1420U170 42.50 0.00 44.50 10.0 49.20 20.0 0.0 0
175.00 CACC1420U175 47.50 0.00 49.50 10.0 54.20 20.0 0.0 0
180.00 CACC1420U180 52.50 0.00 54.50 10.0 59.20 20.0 0.0 0
Trading Center