$13.29 +0.27 (2.07%) Crocs Inc - NASDAQ

Nov. 26, 2014 | 04:00 PM
Last Trade: 13.29
Trade Time: Nov 26 04:00 PM Eastern Daylight Time
Change: +0.27 (2.07%)
Prev Close: 13.02
Open: 13.18
Bid: 13.28
Ask: 13.29
Options:

Call Options: CROX

Strike
Price
Calls
Symbol Last Chg Bid($) Bid(#) Ask($) Ask(#) Vol Open Int
5.00 CROX1420L5 7.90 0.00 8.20 29.0 8.40 44.0 0.0 0
6.00 CROX1420L6 9.88 2.98 7.20 195.0 7.40 340.0 2.0 1
7.00 CROX1420L7 5.90 0.00 6.20 120.0 6.40 130.0 0.0 0
8.00 CROX1420L8 4.50 -0.40 5.20 81.0 5.40 352.0 2.0 254
9.00 CROX1420L9 6.10 2.20 4.20 180.0 4.40 217.0 2.0 2
10.00 CROX1420L10 2.40 -0.55 3.20 487.0 3.40 536.0 10.0 51
11.00 CROX1420L11 1.50 -0.45 2.20 528.0 2.35 101.0 10.0 4
12.00 CROX1420L12 1.12 0.00 1.25 325.0 1.40 128.0 14.0 372
13.00 CROX1420L13 0.45 0.15 0.45 717.0 0.55 183.0 33.0 440
14.00 CROX1420L14 0.05 -0.05 0.05 882.0 0.15 556.0 154.0 319
15.00 CROX1420L15 0.02 -0.03 0.05 4.0 0.05 318.0 3.0 394
16.00 CROX1420L16 0.05 0.00 0.05 2.0 0.05 270.0 4.0 394
17.00 CROX1420L17 0.05 0.00 0.05 1.0 0.05 107.0 19.0 1,261
18.00 CROX1420L18 0.03 -0.02 0.05 4.0 0.05 255.0 16.0 64
19.00 CROX1420L19 0.42 0.37 0.05 34.0 0.05 237.0 60.0 70
20.00 CROX1420L20 0.05 0.00 0.05 92.0 0.05 237.0 45.0 105
21.00 CROX1420L21 0.05 0.00 0.05 266.0 0.05 102.0 0.0 0
22.00 CROX1420L22 0.05 0.00 0.05 50.0 0.05 102.0 0.0 0
23.00 CROX1420L23 0.05 0.00 0.05 30.0 0.05 100.0 0.0 0
24.00 CROX1420L24 0.05 0.00 0.05 10.0 0.05 102.0 0.0 0

Put Options: CROX

Strike
Price
Puts
Symbol Last Chg Bid($) Bid(#) Ask($) Ask(#) Vol Open Int
5.00 CROX1420X5 0.05 0.00 0.00 0.0 0.05 82.0 0.0 0
6.00 CROX1420X6 0.05 0.00 0.00 0.0 0.05 102.0 0.0 0
7.00 CROX1420X7 0.05 0.00 0.05 11.0 0.05 102.0 0.0 0
8.00 CROX1420X8 0.05 0.00 0.05 208.0 0.05 102.0 0.0 0
9.00 CROX1420X9 0.01 -0.04 0.05 38.0 0.05 102.0 3.0 2
10.00 CROX1420X10 0.04 -0.01 0.05 22.0 0.05 260.0 5.0 36
11.00 CROX1420X11 0.07 0.02 0.05 10.0 0.05 242.0 5.0 227
12.00 CROX1420X12 0.11 0.06 0.05 124.0 0.10 656.0 15.0 1,209
13.00 CROX1420X13 0.33 0.00 0.20 41.0 0.25 52.0 10.0 474
14.00 CROX1420X14 2.01 1.06 0.75 309.0 0.85 137.0 3.0 312
15.00 CROX1420X15 1.90 0.00 1.65 170.0 1.80 214.0 10.0 1,633
16.00 CROX1420X16 3.60 0.70 2.65 198.0 2.80 234.0 15.0 75
17.00 CROX1420X17 4.38 0.48 3.60 100.0 3.80 90.0 20.0 246
18.00 CROX1420X18 2.40 -2.40 4.60 383.0 4.80 53.0 1.0 3
19.00 CROX1420X19 3.40 -2.50 5.60 120.0 5.80 95.0 2.0 2
20.00 CROX1420X20 6.80 0.00 6.60 80.0 6.80 70.0 0.0 0
21.00 CROX1420X21 7.80 0.00 7.60 44.0 7.80 29.0 0.0 0
22.00 CROX1420X22 8.80 0.00 8.60 44.0 8.80 29.0 0.0 0
23.00 CROX1420X23 9.80 0.00 9.60 64.0 9.80 29.0 0.0 0
24.00 CROX1420X24 9.20 -1.60 10.60 59.0 10.80 25.0 24.0 24