$70.40 -0.37 (-0.52%) Check Point Software Technologies Ltd - NASDAQ

Sep. 19, 2014 | 04:00 PM
Last Trade: 70.40
Trade Time: Sep 19 04:00 PM Eastern Daylight Time
Change: -0.37 (-0.52%)
Prev Close: 70.77
Open: 70.96
Bid: 70.39
Ask: 70.40
Options:

Call Options: CHKP

Strike
Price
Calls
Symbol Last Chg Bid($) Bid(#) Ask($) Ask(#) Vol Open Int
45.00 CHKP1418J45 24.80 0.00 24.60 440.0 27.00 564.0 0.0 0
47.50 CHKP1418J47.5 21.60 0.00 20.80 11.0 25.30 21.0 0.0 0
50.00 CHKP1418J50 12.70 -6.40 18.70 46.0 22.60 81.0 10.0 0
55.00 CHKP1418J55 14.20 0.00 13.80 52.0 17.40 81.0 0.0 0
57.50 CHKP1418J57.5 12.50 0.90 11.30 426.0 15.20 398.0 2.0 2
60.00 CHKP1418J60 7.80 -2.30 10.20 263.0 11.20 670.0 2.0 33
62.50 CHKP1418J62.5 8.90 0.00 7.80 147.0 8.50 704.0 1.0 81
65.00 CHKP1418J65 5.50 -0.10 5.30 186.0 6.10 787.0 4.0 150
67.50 CHKP1418J67.5 3.90 0.50 3.10 241.0 3.80 1059.0 10.0 1,234
70.00 CHKP1418J70 1.45 -0.27 1.35 209.0 1.50 267.0 127.0 2,817
72.50 CHKP1418J72.5 0.51 0.01 0.35 229.0 0.45 101.0 15.0 2,109
75.00 CHKP1418J75 0.15 0.10 0.05 215.0 0.15 331.0 3.0 634
77.50 CHKP1418J77.5 0.35 0.25 0.05 71.0 0.10 776.0 11.0 15
80.00 CHKP1418J80 1.20 1.15 0.05 204.0 0.05 122.0 1.0 1
82.50 CHKP1418J82.5 0.00 0.00 0.00 0.0 3.60 1.0 0.0 0
85.00 CHKP1418J85 0.25 0.20 0.15 195.0 0.05 116.0 6.0 6
90.00 CHKP1418J90 0.30 0.25 0.05 203.0 0.05 149.0 30.0 30

Put Options: CHKP

Strike
Price
Puts
Symbol Last Chg Bid($) Bid(#) Ask($) Ask(#) Vol Open Int
45.00 CHKP1418V45 0.25 0.20 0.05 10.0 0.05 150.0 11.0 11
47.50 CHKP1418V47.5 0.05 0.00 0.00 0.0 0.05 148.0 40.0 40
50.00 CHKP1418V50 0.05 0.00 0.05 1.0 0.05 153.0 2.0 12
55.00 CHKP1418V55 0.05 0.00 0.05 16.0 0.05 104.0 500.0 534
57.50 CHKP1418V57.5 0.05 0.00 0.05 10.0 0.05 116.0 2.0 60
60.00 CHKP1418V60 0.05 -0.05 0.05 2.0 0.10 657.0 2.0 1,320
62.50 CHKP1418V62.5 0.05 -0.05 0.05 10.0 0.10 575.0 1.0 1,375
65.00 CHKP1418V65 0.15 0.05 0.05 466.0 0.10 48.0 1.0 237
67.50 CHKP1418V67.5 0.25 0.05 0.25 310.0 0.35 210.0 38.0 731
70.00 CHKP1418V70 0.85 -0.05 0.90 228.0 1.05 347.0 21.0 1,559
72.50 CHKP1418V72.5 2.50 0.35 2.35 235.0 2.50 137.0 1.0 125
75.00 CHKP1418V75 3.80 0.30 4.10 762.0 4.80 200.0 1.0 11
77.50 CHKP1418V77.5 5.90 0.00 6.50 227.0 7.30 281.0 0.0 0
80.00 CHKP1418V80 8.40 0.00 8.80 189.0 9.80 185.0 0.0 0
82.50 CHKP1418V82.5 0.00 0.00 9.50 1.0 12.90 26.0 0.0 0
85.00 CHKP1418V85 11.80 0.00 12.30 20.0 16.20 31.0 0.0 10
90.00 CHKP1418V90 17.50 0.00 17.90 648.0 19.80 90.0 0.0 0