$19.37 +0.31 (1.63%) CBL & Associates Properties Inc - NYSE

Nov. 26, 2014 | 04:00 PM
Last Trade: 19.37
Trade Time: Nov 26 04:00 PM Eastern Daylight Time
Change: +0.31 (1.63%)
Prev Close: 19.06
Open: 19.06
Bid: 19.33
Ask: 19.41
Options:

Call Options: CBL

Strike
Price
Calls
Symbol Last Chg Bid($) Bid(#) Ask($) Ask(#) Vol Open Int
2.50 CBL1420L2.5 14.90 0.00 16.20 490.0 17.50 490.0 0.0 0
5.00 CBL1420L5 11.70 0.00 12.10 21.0 16.60 52.0 0.0 0
7.50 CBL1420L7.5 9.80 0.00 9.40 21.0 14.10 47.0 0.0 0
10.00 CBL1420L10 7.10 0.00 7.10 117.0 11.50 107.0 0.0 0
12.50 CBL1420L12.5 5.00 0.00 6.50 123.0 7.10 74.0 0.0 0
15.00 CBL1420L15 3.77 -0.03 4.10 102.0 4.50 21.0 8.0 8
17.50 CBL1420L17.5 1.45 0.00 1.65 511.0 2.00 55.0 1.0 1,507
20.00 CBL1420L20 0.20 0.10 0.15 135.0 0.25 43.0 235.0 5,084
22.50 CBL1420L22.5 0.05 -0.10 0.05 3.0 0.20 527.0 4.0 67
25.00 CBL1420L25 0.10 -0.05 0.05 11.0 0.20 365.0 30.0 10
30.00 CBL1420L30 0.50 0.00 0.00 0.0 0.25 96.0 0.0 0
35.00 CBL1420L35 0.25 0.00 0.00 0.0 0.25 405.0 0.0 0

Put Options: CBL

Strike
Price
Puts
Symbol Last Chg Bid($) Bid(#) Ask($) Ask(#) Vol Open Int
2.50 CBL1420X2.5 0.25 0.00 0.00 0.0 0.25 410.0 0.0 0
5.00 CBL1420X5 0.75 0.00 0.00 0.0 0.25 98.0 0.0 0
7.50 CBL1420X7.5 0.50 0.00 0.00 0.0 0.25 98.0 0.0 0
10.00 CBL1420X10 0.75 0.00 0.00 0.0 0.25 112.0 0.0 0
12.50 CBL1420X12.5 0.50 0.00 0.05 10.0 0.25 344.0 0.0 0
15.00 CBL1420X15 0.30 0.15 0.05 100.0 0.15 256.0 10.0 10
17.50 CBL1420X17.5 0.13 0.08 0.05 7.0 0.15 749.0 1.0 422
20.00 CBL1420X20 1.52 0.57 0.70 388.0 1.05 601.0 5.0 5
22.50 CBL1420X22.5 1.65 0.00 2.55 63.0 4.00 73.0 0.0 0
25.00 CBL1420X25 3.60 0.00 5.00 66.0 7.00 73.0 0.0 0
30.00 CBL1420X30 8.80 0.00 8.50 49.0 13.20 36.0 0.0 0
35.00 CBL1420X35 13.60 0.00 15.20 495.0 16.50 570.0 0.0 0