$22.28 +0.30 (1.37%) Colony Financial Inc - NYSE

Oct. 31, 2014 | 04:00 PM
Last Trade: 22.28
Trade Time: Oct 31 04:00 PM Eastern Daylight Time
Change: +0.30 (1.37%)
Prev Close: 21.98
Open: 22.23
Bid: 22.30
Ask: 26.65
Options:

Call Options: CLNY

Strike
Price
Calls
Symbol Last Chg Bid($) Bid(#) Ask($) Ask(#) Vol Open Int
12.50 CLNY1422K12.5 9.00 0.00 9.30 369.0 10.00 115.0 0.0 0
15.00 CLNY1422K15 6.50 0.00 6.80 208.0 7.50 71.0 0.0 0
17.50 CLNY1422K17.5 4.00 0.00 4.20 351.0 5.00 65.0 0.0 0
20.00 CLNY1422K20 1.80 0.00 1.95 484.0 2.45 10.0 0.0 0
22.50 CLNY1422K22.5 0.40 0.10 0.35 352.0 0.65 53.0 5.0 21
25.00 CLNY1422K25 0.25 0.00 0.05 644.0 0.25 234.0 0.0 0
30.00 CLNY1422K30 0.30 0.00 0.00 0.0 0.45 230.0 0.0 0

Put Options: CLNY

Strike
Price
Puts
Symbol Last Chg Bid($) Bid(#) Ask($) Ask(#) Vol Open Int
12.50 CLNY1422W12.5 0.30 0.00 0.00 0.0 0.45 389.0 0.0 0
15.00 CLNY1422W15 0.30 0.00 0.00 0.0 0.45 405.0 0.0 0
17.50 CLNY1422W17.5 0.25 0.00 0.00 0.0 0.25 461.0 0.0 0
20.00 CLNY1422W20 0.30 0.25 0.05 10.0 0.25 359.0 1.0 11
22.50 CLNY1422W22.5 0.80 0.00 0.70 28.0 1.00 120.0 0.0 0
25.00 CLNY1422W25 2.65 0.00 2.60 204.0 3.30 90.0 0.0 0
30.00 CLNY1422W30 7.50 0.00 7.50 204.0 8.30 115.0 0.0 0