$149.49 +1.48 (1.00%) Credit Acceptance Corp - NASDAQ

Nov. 24, 2014 | 12:48 PM
Last Trade: 149.49
Trade Time: Nov 24 12:48 PM Eastern Daylight Time
Change: +1.48 (1.00%)
Prev Close: 148.01
Open: 148.00
Bid: 149.34
Ask: 150.10
Options:

Call Options: CACC

Strike
Price
Calls
Symbol Last Chg Bid($) Bid(#) Ask($) Ask(#) Vol Open Int
65.00 CACC1420L65 80.80 0.00 82.50 10.0 87.10 10.0 0.0 0
70.00 CACC1420L70 75.80 0.00 77.60 10.0 82.40 20.0 0.0 0
75.00 CACC1420L75 70.80 0.00 72.60 10.0 77.30 20.0 0.0 0
80.00 CACC1420L80 65.80 0.00 67.60 10.0 72.40 20.0 0.0 0
85.00 CACC1420L85 60.80 0.00 62.60 10.0 67.40 20.0 0.0 0
90.00 CACC1420L90 55.80 0.00 57.60 10.0 62.40 20.0 0.0 0
95.00 CACC1420L95 50.80 0.00 52.50 10.0 57.10 10.0 0.0 0
100.00 CACC1420L100 45.80 0.00 47.50 10.0 52.20 10.0 0.0 0
105.00 CACC1420L105 40.50 0.00 42.50 10.0 47.20 10.0 0.0 0
110.00 CACC1420L110 35.80 0.00 37.50 30.0 42.20 10.0 0.0 0
115.00 CACC1420L115 30.80 0.00 32.70 21.0 37.40 10.0 0.0 0
120.00 CACC1420L120 26.00 0.00 27.70 10.0 32.30 37.0 0.0 0
125.00 CACC1420L125 21.00 0.00 22.80 21.0 27.60 10.0 0.0 0
130.00 CACC1420L130 16.20 0.00 17.70 21.0 22.60 31.0 0.0 0
135.00 CACC1420L135 12.70 0.00 13.10 21.0 17.70 11.0 0.0 0
140.00 CACC1420L140 8.70 0.00 9.80 22.0 11.80 21.0 0.0 0
145.00 CACC1420L145 6.98 2.18 6.00 21.0 7.70 29.0 2.0 2
150.00 CACC1420L150 2.45 0.00 2.90 25.0 4.40 46.0 0.0 0
155.00 CACC1420L155 5.00 3.90 1.25 35.0 2.15 46.0 3.0 275
160.00 CACC1420L160 2.40 2.00 0.50 23.0 0.95 23.0 103.0 108
165.00 CACC1420L165 2.05 1.95 0.10 18.0 0.40 18.0 100.0 103
170.00 CACC1420L170 0.05 0.00 0.05 21.0 0.25 17.0 0.0 0
175.00 CACC1420L175 0.15 0.00 0.05 16.0 0.15 17.0 0.0 0
180.00 CACC1420L180 5.00 0.00 0.05 16.0 5.00 30.0 0.0 0
185.00 CACC1420L185 5.00 0.00 0.00 0.0 5.00 55.0 0.0 0

Put Options: CACC

Strike
Price
Puts
Symbol Last Chg Bid($) Bid(#) Ask($) Ask(#) Vol Open Int
65.00 CACC1420X65 5.00 0.00 0.00 0.0 5.00 55.0 0.0 0
70.00 CACC1420X70 5.00 0.00 0.00 0.0 5.00 30.0 0.0 0
75.00 CACC1420X75 5.00 0.00 0.00 0.0 5.00 30.0 0.0 0
80.00 CACC1420X80 5.00 0.00 0.00 0.0 5.00 30.0 0.0 0
85.00 CACC1420X85 5.00 0.00 0.00 0.0 5.00 30.0 0.0 0
90.00 CACC1420X90 5.00 0.00 0.05 18.0 5.00 30.0 0.0 0
95.00 CACC1420X95 5.00 0.00 0.05 28.0 5.00 30.0 0.0 0
100.00 CACC1420X100 5.00 0.00 0.05 18.0 5.00 30.0 0.0 0
105.00 CACC1420X105 5.00 0.00 0.05 20.0 5.00 30.0 0.0 0
110.00 CACC1420X110 5.00 0.00 0.15 20.0 5.00 62.0 0.0 0
115.00 CACC1420X115 0.20 0.00 0.05 22.0 0.20 17.0 0.0 0
120.00 CACC1420X120 0.25 0.00 0.05 21.0 0.20 17.0 0.0 0
125.00 CACC1420X125 0.20 0.10 0.05 17.0 0.30 17.0 1.0 6
130.00 CACC1420X130 5.39 5.14 0.15 18.0 0.40 18.0 1.0 1
135.00 CACC1420X135 0.50 0.00 0.30 18.0 0.65 18.0 0.0 0
140.00 CACC1420X140 1.00 -0.10 0.75 22.0 1.25 22.0 2.0 2
145.00 CACC1420X145 2.95 0.50 1.60 44.0 2.55 33.0 6.0 6
150.00 CACC1420X150 4.60 0.00 3.30 10.0 6.10 10.0 0.0 0
155.00 CACC1420X155 7.40 0.00 6.10 31.0 7.70 20.0 0.0 0
160.00 CACC1420X160 12.20 0.80 9.80 33.0 11.90 33.0 1.0 1
165.00 CACC1420X165 14.90 0.00 13.10 22.0 17.60 21.0 0.0 0
170.00 CACC1420X170 19.90 0.00 17.90 22.0 22.60 11.0 0.0 0
175.00 CACC1420X175 24.50 0.00 22.90 37.0 27.50 10.0 0.0 0
180.00 CACC1420X180 29.50 0.00 27.50 20.0 32.40 21.0 0.0 0
185.00 CACC1420X185 34.50 0.00 32.90 21.0 36.80 11.0 0.0 0