$41.36 +1.34 (3.35%) Conmed Corp - NASDAQ

Oct. 24, 2014 | 11:14 AM
Last Trade: 41.36
Trade Time: Oct 24 11:14 AM Eastern Daylight Time
Change: +1.34 (3.35%)
Prev Close: 40.02
Open: 40.98
Bid: 41.35
Ask: 41.44
Options:

Call Options: CNMD

Strike
Price
Calls
Symbol Last Chg Bid($) Bid(#) Ask($) Ask(#) Vol Open Int
25.00 CNMD1422K25 19.00 5.20 15.10 255.0 16.80 145.0 1.0 1
30.00 CNMD1422K30 9.10 0.00 10.20 129.0 11.80 68.0 0.0 0
35.00 CNMD1422K35 4.75 0.25 5.40 290.0 6.80 153.0 1.0 2
40.00 CNMD1422K40 2.54 1.39 1.10 482.0 2.65 237.0 1.0 48
45.00 CNMD1422K45 1.05 0.55 0.05 10.0 0.95 447.0 30.0 101
50.00 CNMD1422K50 0.15 -0.35 0.05 10.0 0.75 479.0 10.0 14
55.00 CNMD1422K55 2.05 1.55 0.05 11.0 0.70 478.0 10.0 10
60.00 CNMD1422K60 0.75 0.25 0.15 10.0 0.70 473.0 5.0 5
65.00 CNMD1422K65 0.30 -0.20 0.05 10.0 0.70 424.0 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 0.70 420.0 0.0 0
30.00 CNMD1422W30 0.50 0.00 0.05 10.0 0.75 147.0 0.0 0
35.00 CNMD1422W35 0.15 -0.25 0.15 20.0 0.70 391.0 20.0 30
40.00 CNMD1422W40 3.58 2.23 0.55 10.0 1.80 444.0 30.0 36
45.00 CNMD1422W45 5.70 0.90 3.70 125.0 5.00 403.0 1.0 20
50.00 CNMD1422W50 6.40 -3.10 7.60 317.0 10.10 242.0 22.0 22
55.00 CNMD1422W55 9.70 -4.80 11.90 315.0 16.10 301.0 3.0 3
60.00 CNMD1422W60 13.80 -5.60 16.70 90.0 20.90 106.0 1.0 1
65.00 CNMD1422W65 24.50 0.00 22.00 235.0 26.10 246.0 0.0 0