$47.93 +0.05 (0.10%) Catamaran Corp - NASDAQ

Sep. 12, 2014 | 04:00 PM
Last Trade: 47.93
Trade Time: Sep 12 04:00 PM Eastern Daylight Time
Change: +0.05 (0.10%)
Prev Close: 47.88
Open: 47.90
Bid: 47.91
Ask: 47.93
Options:

Call Options: CTRX

Strike
Price
Calls
Symbol Last Chg Bid($) Bid(#) Ask($) Ask(#) Vol Open Int
27.50 CTRX1420I27.5 20.10 0.00 20.20 152.0 20.70 166.0 0.0 0
30.00 CTRX1420I30 17.60 0.00 17.70 36.0 18.20 183.0 0.0 0
32.50 CTRX1420I32.5 15.10 0.00 15.20 47.0 15.70 173.0 0.0 0
35.00 CTRX1420I35 12.60 0.00 12.70 127.0 13.20 125.0 0.0 0
37.50 CTRX1420I37.5 10.10 0.00 10.20 127.0 10.70 157.0 0.0 0
40.00 CTRX1420I40 5.69 -1.81 7.70 68.0 8.20 246.0 10.0 21
42.50 CTRX1420I42.5 5.00 -0.20 5.20 252.0 5.70 404.0 30.0 44
45.00 CTRX1420I45 3.80 1.05 2.60 432.0 3.30 355.0 2.0 624
47.50 CTRX1420I47.5 0.85 0.10 0.75 239.0 0.90 58.0 23.0 1,634
50.00 CTRX1420I50 0.20 0.15 0.05 131.0 0.10 78.0 11.0 727
52.50 CTRX1420I52.5 0.05 0.00 0.05 11.0 0.05 71.0 12.0 12
55.00 CTRX1420I55 0.05 0.00 0.05 10.0 0.05 60.0 0.0 0
57.50 CTRX1420I57.5 0.05 0.00 0.00 0.0 0.05 60.0 0.0 0
60.00 CTRX1420I60 0.05 0.00 0.00 0.0 0.05 60.0 0.0 0
62.50 CTRX1420I62.5 0.00 0.00 0.00 0.0 0.00 0.0 0.0 0

Put Options: CTRX

Strike
Price
Puts
Symbol Last Chg Bid($) Bid(#) Ask($) Ask(#) Vol Open Int
27.50 CTRX1420U27.5 0.05 0.00 0.00 0.0 0.05 62.0 0.0 0
30.00 CTRX1420U30 0.05 0.00 0.00 0.0 0.05 62.0 0.0 0
32.50 CTRX1420U32.5 0.05 0.00 0.05 10.0 0.05 62.0 0.0 0
35.00 CTRX1420U35 0.05 0.00 0.05 10.0 0.05 65.0 0.0 0
37.50 CTRX1420U37.5 0.02 -0.03 0.05 10.0 0.05 60.0 10.0 20
40.00 CTRX1420U40 0.07 0.02 0.05 745.0 0.05 60.0 10.0 34
42.50 CTRX1420U42.5 0.05 0.00 0.05 10.0 0.05 91.0 2.0 159
45.00 CTRX1420U45 0.05 -0.03 0.05 10.0 0.10 135.0 2.0 262
47.50 CTRX1420U47.5 0.45 0.10 0.35 974.0 0.55 157.0 9.0 375
50.00 CTRX1420U50 3.70 1.85 1.90 352.0 2.40 280.0 13.0 13
52.50 CTRX1420U52.5 4.40 0.00 4.40 372.0 4.80 208.0 0.0 0
55.00 CTRX1420U55 6.90 0.00 6.90 242.0 7.30 125.0 0.0 0
57.50 CTRX1420U57.5 9.40 0.00 9.40 195.0 9.80 117.0 0.0 0
60.00 CTRX1420U60 11.90 0.00 11.90 283.0 12.30 57.0 0.0 0
62.50 CTRX1420U62.5 0.00 0.00 0.00 0.0 0.00 0.0 0.0 0