$41.88 +0.64 (1.55%) Catamaran Corp - NASDAQ

Oct. 23, 2014 | 12:31 PM
Last Trade: 41.88
Trade Time: Oct 23 12:31 PM Eastern Daylight Time
Change: +0.64 (1.55%)
Prev Close: 41.24
Open: 41.50
Bid: 41.86
Ask: 41.88
Options:

Call Options: CTRX

Strike
Price
Calls
Symbol Last Chg Bid($) Bid(#) Ask($) Ask(#) Vol Open Int
30.00 CTRX1422K30 11.20 0.00 11.40 457.0 12.30 186.0 0.0 0
32.50 CTRX1422K32.5 8.60 0.00 8.90 271.0 9.80 44.0 0.0 0
35.00 CTRX1422K35 6.30 0.00 6.50 515.0 7.40 183.0 0.0 0
37.50 CTRX1422K37.5 4.20 0.00 4.20 754.0 5.10 511.0 2.0 22
40.00 CTRX1422K40 3.10 0.50 2.75 525.0 3.10 514.0 5.0 1,254
42.50 CTRX1422K42.5 1.27 0.00 1.25 876.0 1.65 653.0 16.0 2,366
45.00 CTRX1422K45 0.65 0.25 0.45 714.0 0.75 646.0 5.0 306
47.50 CTRX1422K47.5 0.25 0.10 0.15 393.0 0.30 55.0 54.0 158
50.00 CTRX1422K50 0.15 0.05 0.05 10.0 0.20 607.0 1.0 10
52.50 CTRX1422K52.5 0.10 0.00 0.05 1.0 0.10 131.0 0.0 0
55.00 CTRX1422K55 0.10 0.00 0.00 0.0 0.10 151.0 0.0 0
60.00 CTRX1422K60 0.05 0.00 0.00 0.0 0.05 32.0 0.0 0
65.00 CTRX1422K65 0.05 0.00 0.00 0.0 0.05 21.0 0.0 0

Put Options: CTRX

Strike
Price
Puts
Symbol Last Chg Bid($) Bid(#) Ask($) Ask(#) Vol Open Int
30.00 CTRX1422W30 0.10 0.00 0.05 10.0 0.10 34.0 0.0 0
32.50 CTRX1422W32.5 0.05 0.00 0.05 10.0 0.20 221.0 0.0 0
35.00 CTRX1422W35 0.30 0.25 0.05 898.0 0.35 671.0 10.0 10
37.50 CTRX1422W37.5 0.51 0.00 0.40 73.0 0.60 742.0 9.0 241
40.00 CTRX1422W40 1.14 0.00 0.90 256.0 1.20 758.0 2.0 239
42.50 CTRX1422W42.5 3.24 1.04 1.95 206.0 2.30 829.0 2.0 161
45.00 CTRX1422W45 4.60 0.90 3.50 675.0 4.30 810.0 1.0 175
47.50 CTRX1422W47.5 6.27 0.47 5.60 469.0 6.40 611.0 10.0 200
50.00 CTRX1422W50 8.20 0.00 7.80 103.0 8.70 144.0 0.0 0
52.50 CTRX1422W52.5 10.80 0.00 10.30 172.0 11.00 90.0 0.0 0
55.00 CTRX1422W55 13.30 0.00 12.80 88.0 13.50 75.0 0.0 0
60.00 CTRX1422W60 18.30 0.00 17.80 81.0 18.40 53.0 0.0 0
65.00 CTRX1422W65 23.30 0.00 22.80 75.0 23.40 57.0 0.0 0