$41.96 -0.08 (-0.19%) Conmed Corp - NASDAQ

Oct. 31, 2014 | 03:56 PM
Last Trade: 41.96
Trade Time: Oct 31 03:56 PM Eastern Daylight Time
Change: -0.08 (-0.19%)
Prev Close: 42.04
Open: 42.68
Bid: 41.95
Ask: 41.99
Options:

Call Options: CNMD

Strike
Price
Calls
Symbol Last Chg Bid($) Bid(#) Ask($) Ask(#) Vol Open Int
25.00 CNMD1422K25 19.00 4.00 16.10 176.0 17.40 47.0 1.0 1
30.00 CNMD1422K30 9.90 0.00 11.10 139.0 12.40 45.0 0.0 0
35.00 CNMD1422K35 6.90 1.90 6.40 158.0 7.40 93.0 2.0 2
40.00 CNMD1422K40 1.54 -0.31 2.10 140.0 2.70 66.0 1.0 48
45.00 CNMD1422K45 1.05 0.90 0.15 10.0 0.45 132.0 30.0 101
50.00 CNMD1422K50 0.15 -0.50 0.05 10.0 0.50 221.0 10.0 14
55.00 CNMD1422K55 2.05 1.40 0.05 11.0 0.50 242.0 10.0 10
60.00 CNMD1422K60 0.75 0.10 0.15 10.0 0.50 242.0 5.0 5
65.00 CNMD1422K65 0.30 -0.35 0.05 10.0 0.50 242.0 5.0 10

Put Options: CNMD

Strike
Price
Puts
Symbol Last Chg Bid($) Bid(#) Ask($) Ask(#) Vol Open Int
25.00 CNMD1422W25 0.65 0.00 0.10 10.0 0.50 219.0 0.0 0
30.00 CNMD1422W30 0.75 0.00 0.05 10.0 0.50 122.0 0.0 0
35.00 CNMD1422W35 0.15 -0.55 0.15 20.0 0.50 237.0 20.0 20
40.00 CNMD1422W40 3.58 3.53 0.10 889.0 0.70 118.0 30.0 36
45.00 CNMD1422W45 5.70 3.70 2.90 125.0 3.80 275.0 1.0 20
50.00 CNMD1422W50 6.40 0.10 7.60 113.0 8.70 181.0 22.0 22
55.00 CNMD1422W55 9.70 -1.50 12.60 52.0 13.70 190.0 3.0 3
60.00 CNMD1422W60 13.80 -2.00 17.60 40.0 18.90 75.0 1.0 1
65.00 CNMD1422W65 21.10 0.00 22.40 96.0 23.60 95.0 0.0 0