$18.35 -0.33 (-1.77%) CBL & Associates Properties Inc - NYSE

Sep. 18, 2014 | 04:00 PM
Last Trade: 18.35
Trade Time: Sep 18 04:00 PM Eastern Daylight Time
Change: -0.33 (-1.77%)
Prev Close: 18.68
Open: 18.69
Bid: 18.35
Ask: 18.36
Options:

Call Options: CBL

Strike
Price
Calls
Symbol Last Chg Bid($) Bid(#) Ask($) Ask(#) Vol Open Int
2.50 CBL1420I2.5 14.20 0.00 15.50 1060.0 16.90 1045.0 0.0 0
5.00 CBL1420I5 11.70 0.00 12.90 19.0 14.50 19.0 0.0 0
7.50 CBL1420I7.5 9.20 0.00 10.40 19.0 12.00 19.0 0.0 0
10.00 CBL1420I10 8.10 0.00 8.20 100.0 9.00 119.0 0.0 0
12.50 CBL1420I12.5 5.60 0.00 5.70 119.0 6.40 119.0 0.0 0
15.00 CBL1420I15 3.50 0.50 3.20 119.0 3.90 120.0 10.0 32
17.50 CBL1420I17.5 0.35 -0.70 0.75 396.0 1.25 748.0 80.0 93
20.00 CBL1420I20 0.05 -0.10 0.05 22.0 0.15 1152.0 2.0 1,142
22.50 CBL1420I22.5 0.10 -0.05 0.05 10.0 0.15 1347.0 21.0 59
25.00 CBL1420I25 0.05 -0.10 0.05 11.0 0.15 922.0 120.0 100
30.00 CBL1420I30 0.15 0.00 0.05 10.0 0.15 215.0 0.0 0
35.00 CBL1420I35 0.15 0.00 0.00 0.0 0.15 485.0 0.0 0

Put Options: CBL

Strike
Price
Puts
Symbol Last Chg Bid($) Bid(#) Ask($) Ask(#) Vol Open Int
2.50 CBL1420U2.5 0.15 0.00 0.00 0.0 0.25 1034.0 0.0 0
5.00 CBL1420U5 0.15 0.00 0.00 0.0 0.25 171.0 0.0 0
7.50 CBL1420U7.5 0.15 0.00 0.00 0.0 0.20 173.0 0.0 0
10.00 CBL1420U10 0.15 0.00 0.05 11.0 0.15 355.0 0.0 0
12.50 CBL1420U12.5 0.15 -0.10 0.05 10.0 0.25 1094.0 10.0 20
15.00 CBL1420U15 0.05 -0.10 0.05 6.0 0.15 1084.0 6.0 260
17.50 CBL1420U17.5 0.15 0.00 0.10 50.0 0.05 284.0 34.0 511
20.00 CBL1420U20 0.90 0.40 1.20 1061.0 3.20 964.0 10.0 40
22.50 CBL1420U22.5 3.90 1.40 3.60 120.0 4.20 75.0 13.0 1
25.00 CBL1420U25 4.90 0.00 6.10 119.0 6.70 75.0 0.0 0
30.00 CBL1420U30 9.30 0.00 10.60 39.0 12.00 34.0 0.0 0
35.00 CBL1420U35 15.20 0.00 16.00 1105.0 16.80 568.0 0.0 0