$42.04 +0.22 (0.53%) Conmed Corp - NASDAQ

Oct. 30, 2014 | 04:00 PM
Last Trade: 42.04
Trade Time: Oct 30 04:00 PM Eastern Daylight Time
Change: +0.22 (0.53%)
Prev Close: 41.82
Open: 41.52
Bid: 42.00
Ask: 42.05
Options:

Call Options: CNMD

Strike
Price
Calls
Symbol Last Chg Bid($) Bid(#) Ask($) Ask(#) Vol Open Int
25.00 CNMD1422K25 19.00 4.20 15.00 188.0 19.10 170.0 1.0 1
30.00 CNMD1422K30 9.50 0.00 9.90 60.0 14.20 60.0 0.0 0
35.00 CNMD1422K35 4.75 -0.45 5.00 370.0 7.30 40.0 1.0 2
40.00 CNMD1422K40 1.54 -0.11 1.85 273.0 3.40 327.0 1.0 48
45.00 CNMD1422K45 1.05 0.90 0.15 10.0 0.45 137.0 30.0 101
50.00 CNMD1422K50 0.15 -0.35 0.05 10.0 0.65 191.0 10.0 14
55.00 CNMD1422K55 2.05 1.55 0.05 11.0 0.65 167.0 10.0 10
60.00 CNMD1422K60 0.75 0.50 0.15 10.0 0.65 167.0 5.0 5
65.00 CNMD1422K65 0.30 0.05 0.05 10.0 0.65 157.0 5.0 10

Put Options: CNMD

Strike
Price
Puts
Symbol Last Chg Bid($) Bid(#) Ask($) Ask(#) Vol Open Int
25.00 CNMD1422W25 0.50 0.00 0.10 10.0 0.65 201.0 0.0 0
30.00 CNMD1422W30 0.75 0.00 0.05 10.0 0.75 131.0 0.0 0
35.00 CNMD1422W35 0.15 -0.35 0.15 20.0 0.70 201.0 20.0 20
40.00 CNMD1422W40 3.58 3.53 0.05 300.0 1.00 282.0 30.0 36
45.00 CNMD1422W45 5.70 3.15 2.00 445.0 4.00 302.0 1.0 20
50.00 CNMD1422W50 6.40 -0.40 6.30 270.0 9.60 196.0 22.0 22
55.00 CNMD1422W55 9.70 -1.80 11.20 298.0 14.20 214.0 3.0 3
60.00 CNMD1422W60 13.80 -2.40 15.80 70.0 20.20 60.0 1.0 1
65.00 CNMD1422W65 21.60 0.00 21.10 224.0 25.00 212.0 0.0 0