$37.61 -0.90 (-2.34%) Conmed Corp - NASDAQ

Sep. 19, 2014 | 04:00 PM
Last Trade: 37.61
Trade Time: Sep 19 04:00 PM Eastern Daylight Time
Change: -0.90 (-2.34%)
Prev Close: 38.51
Open: 38.55
Bid: 37.61
Ask: 37.62
Options:

Call Options: CNMD

Strike
Price
Calls
Symbol Last Chg Bid($) Bid(#) Ask($) Ask(#) Vol Open Int
22.50 CNMD1420I22.5 14.90 -0.30 14.90 63.0 17.30 219.0 6.0 0
25.00 CNMD1420I25 11.80 0.00 12.50 10.0 15.20 75.0 0.0 0
30.00 CNMD1420I30 7.60 0.00 6.60 98.0 9.10 50.0 0.0 0
35.00 CNMD1420I35 2.10 0.00 2.50 40.0 3.70 147.0 0.0 0
40.00 CNMD1420I40 0.05 0.00 0.05 3.0 0.50 218.0 3.0 122
45.00 CNMD1420I45 0.03 -0.12 0.05 10.0 0.50 150.0 15.0 15
50.00 CNMD1420I50 0.20 0.00 0.05 10.0 0.50 123.0 0.0 0
55.00 CNMD1420I55 0.50 0.00 0.05 10.0 0.50 123.0 0.0 0
60.00 CNMD1420I60 0.50 0.00 0.05 10.0 0.50 123.0 0.0 0
65.00 CNMD1420I65 0.50 0.00 0.05 11.0 0.50 150.0 0.0 0

Put Options: CNMD

Strike
Price
Puts
Symbol Last Chg Bid($) Bid(#) Ask($) Ask(#) Vol Open Int
22.50 CNMD1420U22.5 0.50 0.00 0.00 0.0 0.50 193.0 0.0 0
25.00 CNMD1420U25 0.50 0.00 0.00 0.0 0.50 138.0 0.0 0
30.00 CNMD1420U30 0.50 0.00 0.05 10.0 0.50 134.0 0.0 0
35.00 CNMD1420U35 0.65 0.15 0.05 144.0 0.50 179.0 10.0 20
40.00 CNMD1420U40 1.00 0.00 1.30 150.0 2.70 60.0 9.0 9
45.00 CNMD1420U45 4.90 0.00 5.50 150.0 7.80 85.0 0.0 0
50.00 CNMD1420U50 10.70 0.00 10.00 90.0 13.80 80.0 0.0 0
55.00 CNMD1420U55 15.70 0.00 15.00 90.0 18.80 80.0 0.0 0
60.00 CNMD1420U60 20.50 0.00 19.80 10.0 22.80 20.0 0.0 0
65.00 CNMD1420U65 25.50 0.00 24.80 124.0 28.20 89.0 0.0 0