$39.51 -0.35 (-0.88%) Donaldson Co - NYSE

Nov. 21, 2014 | 04:00 PM
Last Trade: 39.51
Trade Time: Nov 21 04:00 PM Eastern Daylight Time
Change: -0.35 (-0.88%)
Prev Close: 39.86
Open: 39.36
Bid: 37.77
Ask: 43.38
Options:

Call Options: DCI

Strike
Price
Calls
Symbol Last Chg Bid($) Bid(#) Ask($) Ask(#) Vol Open Int
20.00 DCI1420L20 19.10 0.00 17.40 222.0 21.90 212.0 0.0 0
22.50 DCI1420L22.5 15.60 0.00 15.10 52.0 19.20 52.0 0.0 0
25.00 DCI1420L25 13.00 0.00 12.60 52.0 16.70 52.0 0.0 0
30.00 DCI1420L30 8.00 0.00 7.60 81.0 11.60 81.0 0.0 0
35.00 DCI1420L35 3.40 0.00 2.55 239.0 6.60 239.0 0.0 0
40.00 DCI1420L40 0.80 0.00 0.45 16.0 0.55 23.0 39.0 30
45.00 DCI1420L45 0.05 -0.05 0.05 58.0 0.20 126.0 6.0 1,922
50.00 DCI1420L50 0.50 -1.25 0.50 10.0 0.40 161.0 10.0 10
55.00 DCI1420L55 2.40 0.00 0.00 0.0 2.40 272.0 0.0 0

Put Options: DCI

Strike
Price
Puts
Symbol Last Chg Bid($) Bid(#) Ask($) Ask(#) Vol Open Int
20.00 DCI1420X20 2.40 0.00 0.00 0.0 2.40 254.0 0.0 0
22.50 DCI1420X22.5 2.40 0.00 0.00 0.0 2.40 136.0 0.0 0
25.00 DCI1420X25 2.40 0.00 0.00 0.0 0.50 96.0 0.0 0
30.00 DCI1420X30 1.20 0.00 0.00 0.0 1.75 114.0 0.0 0
35.00 DCI1420X35 0.45 0.00 0.05 1.0 0.65 238.0 0.0 0
40.00 DCI1420X40 1.10 0.15 1.00 114.0 1.30 32.0 16.0 317
45.00 DCI1420X45 2.95 0.00 3.60 103.0 7.50 81.0 0.0 0
50.00 DCI1420X50 7.90 0.00 8.60 63.0 12.50 63.0 0.0 0
55.00 DCI1420X55 13.00 0.00 13.60 222.0 17.50 208.0 0.0 0