$26.51 -0.43 (-1.60%) Century Aluminum Company - NASDAQ

Sep. 19, 2014 | 04:00 PM
Last Trade: 26.51
Trade Time: Sep 19 04:00 PM Eastern Daylight Time
Change: -0.43 (-1.60%)
Prev Close: 26.94
Open: 27.12
Bid: 26.51
Ask: 26.52
Options:

Call Options: CENX

Strike
Price
Calls
Symbol Last Chg Bid($) Bid(#) Ask($) Ask(#) Vol Open Int
2.00 CENX1420I2 24.35 0.00 24.00 840.0 24.70 208.0 0.0 0
3.00 CENX1420I3 8.70 -13.40 21.65 55.0 23.80 30.0 1.0 1
4.00 CENX1420I4 21.10 0.00 21.50 55.0 22.70 46.0 0.0 0
5.00 CENX1420I5 10.85 -10.50 21.00 868.0 21.70 249.0 34.0 2
6.00 CENX1420I6 10.30 -8.80 19.65 55.0 20.70 45.0 12.0 12
7.00 CENX1420I7 9.30 -9.00 18.10 240.0 19.70 36.0 10.0 22
8.00 CENX1420I8 7.85 -10.75 18.00 839.0 18.70 281.0 27.0 29
9.00 CENX1420I9 4.40 -13.05 17.00 867.0 17.70 262.0 5.0 6
10.00 CENX1420I10 8.05 -8.45 16.00 448.0 16.70 149.0 1.0 16
11.00 CENX1420I11 7.45 -8.20 14.40 599.0 15.70 119.0 3.0 33
12.00 CENX1420I12 6.95 -7.55 14.05 529.0 14.70 195.0 6.0 3
13.00 CENX1420I13 13.70 -0.20 13.45 40.0 13.70 559.0 9.0 468
14.00 CENX1420I14 12.95 0.05 12.45 140.0 12.75 779.0 9.0 293
15.00 CENX1420I15 11.32 -0.97 11.45 144.0 11.70 485.0 13.0 915
16.00 CENX1420I16 11.27 0.00 10.05 747.0 10.70 416.0 86.0 1,018
17.00 CENX1420I17 9.34 -0.31 9.40 67.0 9.70 478.0 6.0 197
18.00 CENX1420I18 9.00 0.25 8.35 149.0 8.70 463.0 11.0 155
19.00 CENX1420I19 8.85 1.25 7.35 539.0 7.70 461.0 40.0 105
20.00 CENX1420I20 6.60 -0.05 6.50 40.0 6.70 407.0 17.0 426
21.00 CENX1420I21 6.10 0.00 5.05 1224.0 6.25 1323.0 10.0 214
22.00 CENX1420I22 4.50 -0.15 4.40 363.0 4.75 589.0 2.0 123
23.00 CENX1420I23 3.40 -0.55 3.05 1294.0 3.90 1295.0 10.0 165
24.00 CENX1420I24 2.16 -0.62 2.05 1187.0 3.05 1300.0 102.0 167
25.00 CENX1420I25 2.26 0.46 1.09 1136.0 2.30 1198.0 4.0 94
26.00 CENX1420I26 1.50 0.00 0.37 617.0 0.67 413.0 3.0 44
27.00 CENX1420I27 0.15 -0.50 0.01 20.0 0.10 464.0 4.0 373
28.00 CENX1420I28 0.10 0.00 0.01 564.0 0.01 8.0 20.0 193
29.00 CENX1420I29 0.22 0.21 0.01 1.0 0.20 664.0 1.0 520
30.00 CENX1420I30 0.01 0.00 0.01 12.0 0.01 3.0 17.0 358
31.00 CENX1420I31 0.20 -0.06 0.01 640.0 0.25 1513.0 10.0 261
32.00 CENX1420I32 0.25 -0.01 0.01 685.0 0.25 1375.0 10.0 8
33.00 CENX1420I33 0.26 0.00 0.00 0.0 0.25 582.0 0.0 0
34.00 CENX1420I34 0.08 -0.18 0.00 0.0 0.25 922.0 2.0 2
35.00 CENX1420I35 0.26 0.00 0.00 0.0 0.25 721.0 0.0 0

Put Options: CENX

Strike
Price
Puts
Symbol Last Chg Bid($) Bid(#) Ask($) Ask(#) Vol Open Int
2.00 CENX1420U2 0.26 0.00 0.00 0.0 0.25 751.0 0.0 0
3.00 CENX1420U3 0.26 0.00 0.01 24.0 0.25 580.0 0.0 0
4.00 CENX1420U4 0.26 0.00 0.02 1752.0 0.25 880.0 0.0 0
5.00 CENX1420U5 0.06 -0.20 0.02 963.0 0.25 1279.0 3.0 13
6.00 CENX1420U6 0.12 -0.14 0.01 1275.0 0.25 1425.0 6.0 6
7.00 CENX1420U7 0.16 -0.10 0.01 11.0 0.25 1483.0 1807.0 1,607
8.00 CENX1420U8 0.05 -0.21 0.05 1.0 0.25 935.0 7.0 10
9.00 CENX1420U9 0.55 0.29 0.02 11.0 0.25 1485.0 3.0 253
10.00 CENX1420U10 0.05 -0.21 0.01 44.0 0.25 1386.0 2.0 71
11.00 CENX1420U11 0.05 -0.20 0.01 12.0 0.25 1522.0 1.0 60
12.00 CENX1420U12 0.02 -0.24 0.02 270.0 0.25 1471.0 10.0 102
13.00 CENX1420U13 0.15 -0.11 0.01 778.0 0.25 1540.0 1.0 201
14.00 CENX1420U14 0.15 -0.11 0.05 40.0 0.25 1356.0 2.0 315
15.00 CENX1420U15 0.05 -0.21 0.01 120.0 0.25 1347.0 9.0 616
16.00 CENX1420U16 0.13 -0.13 0.02 1.0 0.25 1427.0 20.0 51
17.00 CENX1420U17 0.19 -0.07 0.02 18.0 0.25 1477.0 12.0 39
18.00 CENX1420U18 0.30 0.05 0.02 983.0 0.25 1393.0 57.0 92
19.00 CENX1420U19 0.23 -0.03 0.01 1.0 0.25 1125.0 6.0 83
20.00 CENX1420U20 0.03 -0.02 0.03 2.0 0.05 562.0 7.0 1,101
21.00 CENX1420U21 0.10 0.00 0.01 858.0 0.10 638.0 10.0 149
22.00 CENX1420U22 0.10 -0.16 0.01 994.0 0.01 7.0 5.0 181
23.00 CENX1420U23 0.02 -0.12 0.02 2.0 0.14 901.0 2.0 148
24.00 CENX1420U24 0.01 -0.25 0.05 5.0 0.25 1489.0 20.0 70
25.00 CENX1420U25 0.15 -0.11 0.03 21.0 0.25 1456.0 25.0 211
26.00 CENX1420U26 0.11 0.09 0.02 20.0 0.05 381.0 33.0 208
27.00 CENX1420U27 0.55 0.25 0.35 676.0 0.64 988.0 67.0 206
28.00 CENX1420U28 0.85 0.00 1.25 933.0 1.67 899.0 4.0 150
29.00 CENX1420U29 2.73 1.33 2.28 722.0 2.67 740.0 6.0 91
30.00 CENX1420U30 2.79 0.38 2.77 1098.0 3.95 897.0 30.0 37
31.00 CENX1420U31 2.58 -0.72 3.75 727.0 4.95 549.0 10.0 10
32.00 CENX1420U32 4.25 0.00 4.40 878.0 5.95 507.0 0.0 0
33.00 CENX1420U33 5.25 0.00 5.15 958.0 6.95 715.0 0.0 0
34.00 CENX1420U34 6.20 0.00 6.55 622.0 8.05 407.0 0.0 0
35.00 CENX1420U35 7.25 0.00 7.55 1052.0 9.00 724.0 0.0 0