$42.19 -0.10 (-0.24%) Conmed Corp - NASDAQ

Nov. 25, 2014 | 04:00 PM
Last Trade: 42.19
Trade Time: Nov 25 04:00 PM Eastern Daylight Time
Change: -0.10 (-0.24%)
Prev Close: 42.29
Open: 42.33
Bid: 42.19
Ask: 42.22
Options:

Call Options: CNMD

Strike
Price
Calls
Symbol Last Chg Bid($) Bid(#) Ask($) Ask(#) Vol Open Int
20.00 CNMD1420L20 20.00 0.00 20.20 107.0 24.40 95.0 0.0 0
22.50 CNMD1420L22.5 17.50 0.00 17.60 15.0 21.90 15.0 0.0 0
25.00 CNMD1420L25 15.00 0.00 15.10 15.0 19.40 15.0 0.0 0
30.00 CNMD1420L30 10.00 0.00 10.10 35.0 14.50 35.0 0.0 0
35.00 CNMD1420L35 5.40 0.00 5.40 83.0 8.50 59.0 0.0 0
40.00 CNMD1420L40 1.50 0.00 1.50 243.0 3.30 202.0 0.0 0
45.00 CNMD1420L45 0.05 0.00 0.10 1.0 0.90 103.0 0.0 0
50.00 CNMD1420L50 0.75 0.00 0.00 0.0 0.50 71.0 0.0 0
55.00 CNMD1420L55 0.70 0.00 0.00 0.0 0.50 126.0 0.0 0

Put Options: CNMD

Strike
Price
Puts
Symbol Last Chg Bid($) Bid(#) Ask($) Ask(#) Vol Open Int
20.00 CNMD1420X20 0.70 0.00 0.00 0.0 0.50 126.0 0.0 0
22.50 CNMD1420X22.5 0.70 0.00 0.00 0.0 0.50 81.0 0.0 0
25.00 CNMD1420X25 0.70 0.00 0.00 0.0 0.50 81.0 0.0 0
30.00 CNMD1420X30 0.70 0.00 0.10 1.0 0.50 71.0 0.0 0
35.00 CNMD1420X35 0.75 0.00 0.05 10.0 0.50 72.0 0.0 0
40.00 CNMD1420X40 0.35 0.00 0.05 10.0 1.25 135.0 0.0 0
45.00 CNMD1420X45 1.95 0.00 1.90 252.0 4.00 217.0 0.0 0
50.00 CNMD1420X50 6.20 0.00 6.20 44.0 9.30 37.0 0.0 0
55.00 CNMD1420X55 10.80 0.00 10.70 135.0 15.10 127.0 0.0 0