Catamaran Corp $47.05

down -0.20


22/8/2014 03:22 PM  |  NASDAQ : CTRX  
Industries : Health Services / Health Care Plans
Last Trade: 47.05
Trade Time: Aug 22 03:22 PM Eastern Daylight Time
Change: -0.20 (-0.42 %)
Prev Close: 47.25
Open: 47.38
Bid: 47.04
Ask: 47.06
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite
Get Trend Analysis Icon Get CTRX Trend Analysis - it has underperformed the S&P 500 by 35%
Options:

Call Options: CTRX

Strike
Price
Calls
Symbol Last Chg Bid($) Bid(#) Ask($) Ask(#) Vol Open Int
27.50 CTRX1420I27.5 19.40 0.00 19.30 265.0 19.90 157.0 0.0 0
30.00 CTRX1420I30 16.90 0.00 16.80 133.0 17.40 91.0 0.0 0
32.50 CTRX1420I32.5 14.40 0.00 14.30 177.0 14.90 105.0 0.0 0
35.00 CTRX1420I35 11.90 0.00 11.80 138.0 12.40 91.0 0.0 0
37.50 CTRX1420I37.5 9.40 0.00 9.30 206.0 9.90 110.0 0.0 0
40.00 CTRX1420I40 5.69 -1.31 6.90 355.0 7.50 463.0 10.0 21
42.50 CTRX1420I42.5 5.00 0.00 4.50 221.0 5.10 511.0 30.0 44
45.00 CTRX1420I45 2.60 0.00 2.30 450.0 2.95 884.0 10.0 658
47.50 CTRX1420I47.5 0.75 -0.10 0.75 506.0 0.95 542.0 24.0 1,608
50.00 CTRX1420I50 0.25 0.00 0.10 163.0 0.30 902.0 5.0 115
52.50 CTRX1420I52.5 0.10 0.00 0.05 11.0 0.10 224.0 0.0 0
55.00 CTRX1420I55 0.05 0.00 0.05 10.0 0.05 76.0 0.0 0
57.50 CTRX1420I57.5 0.00 0.00 0.00 0.0 0.00 0.0 0.0 0
60.00 CTRX1420I60 0.05 0.00 0.00 0.0 0.05 70.0 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 60.0 0.0 0
30.00 CTRX1420U30 0.05 0.00 0.00 0.0 0.05 60.0 0.0 0
32.50 CTRX1420U32.5 0.05 0.00 0.05 10.0 0.05 60.0 0.0 0
35.00 CTRX1420U35 0.05 0.00 0.05 10.0 0.05 60.0 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 -0.03 0.05 745.0 0.15 5.0 10.0 34
42.50 CTRX1420U42.5 0.15 0.10 0.05 161.0 0.15 178.0 7.0 171
45.00 CTRX1420U45 0.30 0.00 0.30 420.0 0.45 285.0 5.0 125
47.50 CTRX1420U47.5 1.20 0.10 1.15 320.0 1.35 41.0 5.0 49
50.00 CTRX1420U50 3.70 1.15 2.65 997.0 3.30 472.0 13.0 13
52.50 CTRX1420U52.5 5.00 0.00 5.10 568.0 5.70 361.0 0.0 0
55.00 CTRX1420U55 7.50 0.00 7.70 96.0 8.10 184.0 0.0 0
57.50 CTRX1420U57.5 0.00 0.00 0.00 0.0 0.00 0.0 0.0 0
60.00 CTRX1420U60 12.50 0.00 12.60 416.0 13.10 26.0 0.0 0
62.50 CTRX1420U62.5 0.00 0.00 0.00 0.0 0.00 0.0 0.0 0
Trading Center