$17.90 +0.13 (0.73%) CBL & Associates Properties Inc - NYSE

Sep. 30, 2014 | 04:00 PM
Last Trade: 17.90
Trade Time: Sep 30 04:00 PM Eastern Daylight Time
Change: +0.13 (0.73%)
Prev Close: 17.77
Open: 17.79
Bid: 17.89
Ask: 17.90
Options:

Call Options: CBL

Strike
Price
Calls
Symbol Last Chg Bid($) Bid(#) Ask($) Ask(#) Vol Open Int
5.00 CBL1418J5 11.00 0.00 11.10 1162.0 14.50 1298.0 0.0 0
7.50 CBL1418J7.5 8.70 0.00 8.60 706.0 12.00 522.0 0.0 0
10.00 CBL1418J10 6.90 0.00 7.00 75.0 8.60 75.0 0.0 0
12.50 CBL1418J12.5 4.30 0.00 4.60 62.0 6.00 62.0 0.0 0
15.00 CBL1418J15 1.80 0.00 2.40 76.0 3.10 94.0 0.0 0
17.50 CBL1418J17.5 0.55 0.05 0.45 1151.0 0.65 574.0 50.0 154
20.00 CBL1418J20 0.10 -0.05 0.05 31.0 0.15 1242.0 80.0 111
22.50 CBL1418J22.5 0.15 0.00 0.00 0.0 0.15 176.0 0.0 0
25.00 CBL1418J25 0.15 0.00 0.00 0.0 0.15 163.0 0.0 0
30.00 CBL1418J30 0.15 0.00 0.00 0.0 0.15 176.0 0.0 0
35.00 CBL1418J35 0.20 0.00 0.00 0.0 0.15 451.0 0.0 0

Put Options: CBL

Strike
Price
Puts
Symbol Last Chg Bid($) Bid(#) Ask($) Ask(#) Vol Open Int
5.00 CBL1418V5 0.15 0.00 0.00 0.0 0.15 810.0 0.0 0
7.50 CBL1418V7.5 0.15 0.00 0.00 0.0 0.15 176.0 0.0 0
10.00 CBL1418V10 0.20 0.00 0.00 0.0 0.15 164.0 0.0 0
12.50 CBL1418V12.5 0.15 0.00 0.00 0.0 0.15 164.0 0.0 0
15.00 CBL1418V15 0.15 0.00 0.00 0.0 0.15 412.0 0.0 0
17.50 CBL1418V17.5 0.20 0.00 0.10 1187.0 0.20 42.0 50.0 501
20.00 CBL1418V20 1.70 0.00 1.80 76.0 2.65 76.0 0.0 0
22.50 CBL1418V22.5 3.90 0.00 3.90 76.0 5.50 76.0 0.0 0
25.00 CBL1418V25 6.30 0.00 6.30 62.0 8.00 62.0 0.0 0
30.00 CBL1418V30 10.60 0.00 10.50 18.0 13.90 18.0 0.0 0
35.00 CBL1418V35 15.80 0.00 15.50 1299.0 18.90 1134.0 0.0 0