$16.75 -0.27 (-1.59%) Celldex Therapeutics Inc - NASDAQ

Oct. 31, 2014 | 04:00 PM
Last Trade: 16.75
Trade Time: Oct 31 04:00 PM Eastern Daylight Time
Change: -0.27 (-1.59%)
Prev Close: 17.02
Open: 17.51
Bid: 16.74
Ask: 16.75
Options:

Call Options: CLDX

Strike
Price
Calls
Symbol Last Chg Bid($) Bid(#) Ask($) Ask(#) Vol Open Int
3.00 CLDX1422K3 13.20 0.00 13.50 257.0 14.50 495.0 0.0 0
4.00 CLDX1422K4 12.80 0.80 12.50 165.0 13.50 160.0 2.0 1
5.00 CLDX1422K5 8.30 -2.70 11.50 180.0 12.50 180.0 10.0 10
6.00 CLDX1422K6 10.20 0.00 10.40 180.0 11.40 40.0 0.0 0
7.00 CLDX1422K7 9.40 0.00 9.50 180.0 10.40 195.0 0.0 0
8.00 CLDX1422K8 7.50 -1.10 8.50 316.0 9.50 512.0 10.0 10
9.00 CLDX1422K9 7.30 -0.30 7.50 400.0 8.50 622.0 5.0 15
10.00 CLDX1422K10 5.90 -0.80 6.50 467.0 7.50 732.0 2.0 69
11.00 CLDX1422K11 4.70 -1.00 5.60 450.0 6.60 743.0 3.0 21
12.00 CLDX1422K12 3.70 -1.20 4.60 432.0 5.40 734.0 2.0 28
13.00 CLDX1422K13 4.70 0.80 3.70 480.0 4.30 655.0 10.0 719
14.00 CLDX1422K14 3.72 0.72 2.85 587.0 3.50 925.0 2.0 803
15.00 CLDX1422K15 2.60 0.10 2.05 654.0 2.60 973.0 107.0 2,042
16.00 CLDX1422K16 1.70 0.25 1.40 602.0 1.90 893.0 14.0 1,039
17.00 CLDX1422K17 1.20 0.02 0.90 256.0 1.25 723.0 99.0 1,736
18.00 CLDX1422K18 0.75 0.00 0.55 90.0 0.70 163.0 186.0 1,284
19.00 CLDX1422K19 0.45 -0.05 0.30 167.0 0.60 582.0 91.0 521
20.00 CLDX1422K20 0.25 0.10 0.15 355.0 0.35 707.0 13.0 610
21.00 CLDX1422K21 0.15 0.10 0.10 39.0 0.20 494.0 1.0 547
22.00 CLDX1422K22 0.17 -0.13 0.05 10.0 0.35 1015.0 20.0 191
23.00 CLDX1422K23 0.05 -0.30 0.05 10.0 0.30 874.0 10.0 36
24.00 CLDX1422K24 0.05 -0.25 0.05 1.0 0.30 919.0 1.0 110
25.00 CLDX1422K25 0.15 -0.15 0.05 24.0 0.30 887.0 15.0 130
26.00 CLDX1422K26 0.20 -0.10 0.20 10.0 0.25 836.0 10.0 21
27.00 CLDX1422K27 0.15 -0.10 0.05 11.0 0.30 900.0 10.0 42
28.00 CLDX1422K28 0.08 -0.17 0.05 11.0 0.30 891.0 40.0 54
29.00 CLDX1422K29 0.05 -0.25 0.05 30.0 0.15 580.0 10.0 77
30.00 CLDX1422K30 0.40 0.15 0.05 11.0 0.30 908.0 32.0 55
31.00 CLDX1422K31 0.09 -0.16 0.05 10.0 0.30 916.0 4.0 2
32.00 CLDX1422K32 0.45 0.20 0.05 1.0 0.30 896.0 25.0 51
33.00 CLDX1422K33 0.40 0.15 0.05 11.0 0.30 916.0 10.0 13
34.00 CLDX1422K34 0.10 -0.15 0.05 11.0 0.30 892.0 77.0 88
35.00 CLDX1422K35 0.30 0.05 0.05 11.0 0.30 916.0 25.0 25
36.00 CLDX1422K36 0.25 0.00 0.05 11.0 0.30 893.0 5.0 25
37.00 CLDX1422K37 0.25 0.00 0.05 11.0 0.30 893.0 10.0 10

Put Options: CLDX

Strike
Price
Puts
Symbol Last Chg Bid($) Bid(#) Ask($) Ask(#) Vol Open Int
3.00 CLDX1422W3 0.25 0.00 0.05 10.0 0.30 919.0 0.0 0
4.00 CLDX1422W4 0.40 0.00 0.05 10.0 0.30 644.0 0.0 0
5.00 CLDX1422W5 0.02 -0.28 0.05 11.0 0.30 915.0 20.0 120
6.00 CLDX1422W6 0.19 -0.11 0.05 10.0 0.30 901.0 15.0 125
7.00 CLDX1422W7 0.05 -0.25 0.15 20.0 0.35 966.0 19.0 246
8.00 CLDX1422W8 0.05 -0.30 0.05 6.0 0.05 20.0 16.0 193
9.00 CLDX1422W9 0.10 -0.25 0.10 6.0 0.35 966.0 6.0 23
10.00 CLDX1422W10 0.35 0.10 0.05 10.0 0.20 627.0 8.0 250
11.00 CLDX1422W11 0.22 0.17 0.05 5.0 0.20 511.0 3.0 401
12.00 CLDX1422W12 0.20 0.15 0.05 780.0 0.20 412.0 162.0 1,001
13.00 CLDX1422W13 0.15 -0.20 0.15 90.0 0.35 721.0 41.0 1,431
14.00 CLDX1422W14 0.30 0.00 0.25 576.0 0.55 1049.0 3.0 1,616
15.00 CLDX1422W15 0.55 0.05 0.30 1016.0 0.60 150.0 6.0 1,037
16.00 CLDX1422W16 0.80 0.40 0.60 786.0 0.90 178.0 11.0 648
17.00 CLDX1422W17 1.00 -0.25 0.95 1034.0 1.40 639.0 1.0 194
18.00 CLDX1422W18 3.15 1.75 1.55 948.0 2.05 774.0 5.0 1,613
19.00 CLDX1422W19 2.65 0.60 2.20 1066.0 2.80 563.0 2.0 58
20.00 CLDX1422W20 3.61 0.86 2.95 963.0 3.70 610.0 1.0 144
21.00 CLDX1422W21 5.22 1.62 3.80 883.0 4.60 410.0 5.0 5
22.00 CLDX1422W22 9.00 4.40 4.80 558.0 5.60 407.0 1.0 11
23.00 CLDX1422W23 9.50 4.10 5.70 721.0 6.60 566.0 7.0 1
24.00 CLDX1422W24 10.10 3.70 6.70 433.0 7.50 245.0 2.0 1
25.00 CLDX1422W25 11.00 3.60 7.60 747.0 8.50 370.0 30.0 522
26.00 CLDX1422W26 8.40 0.00 8.60 723.0 9.70 637.0 0.0 0
27.00 CLDX1422W27 10.78 1.38 9.60 216.0 10.50 191.0 24.0 24
28.00 CLDX1422W28 13.90 3.80 10.60 637.0 11.50 297.0 2.0 2
29.00 CLDX1422W29 10.90 0.00 11.60 285.0 12.50 205.0 0.0 0
30.00 CLDX1422W30 11.90 0.00 12.60 238.0 13.60 233.0 0.0 0
31.00 CLDX1422W31 12.90 0.00 13.60 255.0 14.50 200.0 0.0 0
32.00 CLDX1422W32 13.90 0.00 14.60 255.0 15.50 200.0 0.0 0
33.00 CLDX1422W33 14.90 0.00 15.60 255.0 16.50 201.0 0.0 0
34.00 CLDX1422W34 15.90 0.00 16.60 105.0 17.50 112.0 0.0 0
35.00 CLDX1422W35 16.90 0.00 17.60 105.0 18.50 112.0 0.0 0
36.00 CLDX1422W36 17.90 0.00 18.60 105.0 19.50 113.0 0.0 0
37.00 CLDX1422W37 19.20 0.00 19.60 291.0 20.50 120.0 0.0 0