$21.37 0.00 (0.00%) Colony Financial Inc - NYSE

Oct. 23, 2014 | 04:00 PM
Last Trade: 21.37
Trade Time: Oct 23 04:00 PM Eastern Daylight Time
Change: +0.00 (0.00%)
Prev Close: 21.37
Open: 21.48
Bid: 21.06
Ask: 22.49
Options:

Call Options: CLNY

Strike
Price
Calls
Symbol Last Chg Bid($) Bid(#) Ask($) Ask(#) Vol Open Int
12.50 CLNY1422K12.5 8.60 0.00 8.60 133.0 9.40 145.0 0.0 0
15.00 CLNY1422K15 6.10 0.00 6.10 156.0 6.80 125.0 0.0 0
17.50 CLNY1422K17.5 3.60 0.00 3.60 289.0 4.30 120.0 0.0 0
20.00 CLNY1422K20 1.55 0.00 1.55 20.0 1.90 245.0 0.0 0
22.50 CLNY1422K22.5 0.45 0.00 0.25 20.0 0.50 82.0 67.0 100
25.00 CLNY1422K25 0.25 0.00 0.05 644.0 0.25 207.0 0.0 0
30.00 CLNY1422K30 0.45 0.00 0.00 0.0 0.45 270.0 0.0 0

Put Options: CLNY

Strike
Price
Puts
Symbol Last Chg Bid($) Bid(#) Ask($) Ask(#) Vol Open Int
12.50 CLNY1422W12.5 0.45 0.00 0.00 0.0 0.45 340.0 0.0 0
15.00 CLNY1422W15 0.45 0.00 0.00 0.0 0.45 350.0 0.0 0
17.50 CLNY1422W17.5 0.25 0.00 0.00 0.0 0.25 298.0 0.0 0
20.00 CLNY1422W20 0.30 0.15 0.15 20.0 0.30 6.0 1.0 11
22.50 CLNY1422W22.5 1.15 0.00 1.15 401.0 1.55 20.0 0.0 0
25.00 CLNY1422W25 3.20 0.00 3.20 201.0 3.90 20.0 0.0 0
30.00 CLNY1422W30 8.20 0.00 8.20 138.0 8.90 28.0 0.0 0