$43.52 +0.78 (1.83%) Con-way Inc - NYSE

Oct. 23, 2014 | 01:16 PM
Last Trade: 43.52
Trade Time: Oct 23 01:16 PM Eastern Daylight Time
Change: +0.78 (1.83%)
Prev Close: 42.74
Open: 43.17
Bid: 43.50
Ask: 43.53
Options:

Call Options: CNW

Strike
Price
Calls
Symbol Last Chg Bid($) Bid(#) Ask($) Ask(#) Vol Open Int
32.50 CNW1422K32.5 10.20 0.00 10.50 277.0 11.70 291.0 0.0 0
35.00 CNW1422K35 7.60 0.00 7.70 131.0 9.30 121.0 0.0 0
37.50 CNW1422K37.5 5.50 0.00 5.50 411.0 6.90 377.0 0.0 0
40.00 CNW1422K40 4.30 0.00 3.60 422.0 4.70 423.0 250.0 279
42.50 CNW1422K42.5 2.05 0.00 2.25 32.0 2.50 167.0 63.0 41
45.00 CNW1422K45 1.05 0.00 1.05 114.0 1.25 55.0 1048.0 937
47.50 CNW1422K47.5 0.55 0.00 0.40 85.0 0.55 36.0 59.0 126
50.00 CNW1422K50 1.10 0.75 0.05 548.0 0.30 114.0 2.0 87
52.50 CNW1422K52.5 0.40 0.15 0.10 206.0 0.25 168.0 6.0 48
55.00 CNW1422K55 0.25 0.00 0.05 203.0 0.25 179.0 0.0 0
57.50 CNW1422K57.5 0.25 0.00 0.05 1093.0 0.25 143.0 0.0 0
60.00 CNW1422K60 0.25 0.00 0.00 0.0 0.25 124.0 0.0 0
65.00 CNW1422K65 0.25 0.00 0.00 0.0 0.25 135.0 0.0 0

Put Options: CNW

Strike
Price
Puts
Symbol Last Chg Bid($) Bid(#) Ask($) Ask(#) Vol Open Int
32.50 CNW1422W32.5 0.25 0.00 0.05 1117.0 0.25 116.0 0.0 0
35.00 CNW1422W35 0.20 0.15 0.10 74.0 0.35 246.0 10.0 10
37.50 CNW1422W37.5 0.65 0.45 0.10 1050.0 0.55 270.0 12.0 20
40.00 CNW1422W40 0.84 0.09 0.65 28.0 0.75 46.0 10.0 760
42.50 CNW1422W42.5 1.50 -0.10 1.35 28.0 1.55 144.0 78.0 221
45.00 CNW1422W45 2.60 -0.15 2.60 163.0 2.90 111.0 12.0 105
47.50 CNW1422W47.5 2.10 -1.90 4.00 320.0 5.20 268.0 79.0 67
50.00 CNW1422W50 2.15 -3.85 6.30 230.0 7.40 291.0 10.0 10
52.50 CNW1422W52.5 3.60 -4.80 8.50 315.0 9.80 253.0 45.0 45
55.00 CNW1422W55 10.00 0.00 10.90 102.0 12.30 102.0 0.0 0
57.50 CNW1422W57.5 13.10 0.00 13.50 116.0 14.80 109.0 0.0 0
60.00 CNW1422W60 14.90 0.00 14.70 72.0 18.60 56.0 0.0 0
65.00 CNW1422W65 20.00 0.00 20.90 273.0 22.90 281.0 0.0 0