$19.11 +0.06 (0.32%) CBL & Associates Properties Inc - NYSE

Nov. 21, 2014 | 11:05 AM
Last Trade: 19.11
Trade Time: Nov 21 11:05 AM Eastern Daylight Time
Change: +0.06 (0.32%)
Prev Close: 19.05
Open: 19.23
Bid: 19.10
Ask: 19.11
Options:

Call Options: CBL

Strike
Price
Calls
Symbol Last Chg Bid($) Bid(#) Ask($) Ask(#) Vol Open Int
2.50 CBL1422K2.5 15.10 0.00 14.50 511.0 18.00 501.0 0.0 0
5.00 CBL1422K5 11.70 0.00 12.90 54.0 14.60 36.0 0.0 0
7.50 CBL1422K7.5 9.20 0.00 9.40 40.0 14.00 67.0 0.0 0
10.00 CBL1422K10 7.00 0.00 7.70 54.0 10.70 54.0 0.0 0
12.50 CBL1422K12.5 4.30 0.00 5.20 67.0 8.20 61.0 0.0 0
15.00 CBL1422K15 2.90 0.00 3.20 64.0 4.60 54.0 0.0 0
17.50 CBL1422K17.5 1.65 0.45 1.40 514.0 2.00 556.0 74.0 150
20.00 CBL1422K20 0.05 -0.10 0.05 42.0 0.15 219.0 8.0 18
22.50 CBL1422K22.5 0.75 0.00 0.00 0.0 0.40 66.0 0.0 0
25.00 CBL1422K25 0.75 0.00 0.00 0.0 0.20 51.0 0.0 0
30.00 CBL1422K30 0.75 0.00 0.00 0.0 0.40 61.0 0.0 0
35.00 CBL1422K35 0.25 0.00 0.00 0.0 0.40 410.0 0.0 0

Put Options: CBL

Strike
Price
Puts
Symbol Last Chg Bid($) Bid(#) Ask($) Ask(#) Vol Open Int
2.50 CBL1422W2.5 1.25 0.00 0.00 0.0 0.15 152.0 0.0 0
5.00 CBL1422W5 2.85 0.00 0.00 0.0 0.70 41.0 0.0 0
7.50 CBL1422W7.5 0.75 0.00 0.00 0.0 0.20 52.0 0.0 0
10.00 CBL1422W10 0.70 0.00 0.00 0.0 0.20 52.0 0.0 0
12.50 CBL1422W12.5 0.50 0.00 0.00 0.0 0.65 61.0 0.0 0
15.00 CBL1422W15 0.75 0.00 0.05 75.0 0.20 51.0 0.0 0
17.50 CBL1422W17.5 0.12 -0.03 0.05 855.0 0.45 591.0 3.0 211
20.00 CBL1422W20 0.90 0.15 0.75 389.0 3.00 612.0 3.0 40
22.50 CBL1422W22.5 2.90 0.00 2.55 67.0 5.40 67.0 0.0 0
25.00 CBL1422W25 4.50 0.00 4.80 64.0 6.80 64.0 0.0 0
30.00 CBL1422W30 9.00 0.00 8.50 47.0 13.20 37.0 0.0 0
35.00 CBL1422W35 14.00 0.00 13.50 259.0 18.10 212.0 0.0 0