$21.95 +0.10 (0.46%) Colony Financial Inc - NYSE

Oct. 2, 2014 | 10:28 AM
Last Trade: 21.95
Trade Time: Oct 02 10:28 AM Eastern Daylight Time
Change: +0.10 (0.46%)
Prev Close: 21.85
Open: 21.85
Bid: 21.96
Ask: 21.97
Options:

Call Options: CLNY

Strike
Price
Calls
Symbol Last Chg Bid($) Bid(#) Ask($) Ask(#) Vol Open Int
12.50 CLNY1418J12.5 9.30 0.00 8.90 548.0 9.90 522.0 0.0 0
15.00 CLNY1418J15 6.70 0.00 6.40 169.0 7.40 133.0 0.0 0
17.50 CLNY1418J17.5 4.20 0.00 3.90 182.0 4.90 142.0 0.0 0
20.00 CLNY1418J20 1.85 0.00 1.50 625.0 2.35 485.0 0.0 0
22.50 CLNY1418J22.5 0.40 0.25 0.05 1187.0 0.35 154.0 67.0 97
25.00 CLNY1418J25 0.15 -0.10 0.10 50.0 0.25 210.0 10.0 10
30.00 CLNY1418J30 0.50 0.00 0.00 0.0 0.45 210.0 0.0 0

Put Options: CLNY

Strike
Price
Puts
Symbol Last Chg Bid($) Bid(#) Ask($) Ask(#) Vol Open Int
12.50 CLNY1418V12.5 0.50 0.00 0.00 0.0 0.45 621.0 0.0 0
15.00 CLNY1418V15 0.50 0.00 0.00 0.0 0.45 621.0 0.0 0
17.50 CLNY1418V17.5 0.50 0.00 0.00 0.0 0.45 621.0 0.0 0
20.00 CLNY1418V20 0.25 0.00 0.05 576.0 0.25 544.0 0.0 0
22.50 CLNY1418V22.5 0.70 0.25 0.50 747.0 1.05 243.0 8.0 9
25.00 CLNY1418V25 2.60 0.00 2.75 239.0 3.50 50.0 0.0 0
30.00 CLNY1418V30 7.70 0.00 7.60 515.0 8.60 297.0 0.0 0