$39.76 -0.10 (-0.25%) Donaldson Co - NYSE

Nov. 26, 2014 | 04:00 PM
Last Trade: 39.76
Trade Time: Nov 26 04:00 PM Eastern Daylight Time
Change: -0.10 (-0.25%)
Prev Close: 39.86
Open: 39.98
Bid: 37.77
Ask: 43.21
Options:

Call Options: DCI

Strike
Price
Calls
Symbol Last Chg Bid($) Bid(#) Ask($) Ask(#) Vol Open Int
20.00 DCI1420L20 17.90 0.00 19.10 90.0 20.70 96.0 0.0 0
22.50 DCI1420L22.5 15.20 0.00 15.00 61.0 19.50 62.0 0.0 0
25.00 DCI1420L25 12.70 0.00 12.40 62.0 17.00 61.0 0.0 0
30.00 DCI1420L30 7.70 0.00 7.50 81.0 12.00 81.0 0.0 0
35.00 DCI1420L35 2.75 0.00 2.70 154.0 7.00 149.0 0.0 0
40.00 DCI1420L40 0.55 0.00 0.40 32.0 0.60 21.0 9.0 45
45.00 DCI1420L45 0.08 0.00 0.05 2.0 0.60 37.0 3.0 1,913
50.00 DCI1420L50 0.50 0.00 0.50 10.0 0.35 109.0 10.0 10
55.00 DCI1420L55 0.50 0.00 0.00 0.0 0.45 170.0 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 0.35 115.0 0.0 0
22.50 DCI1420X22.5 2.40 0.00 0.00 0.0 0.35 88.0 0.0 0
25.00 DCI1420X25 2.40 0.00 0.00 0.0 0.35 76.0 0.0 0
30.00 DCI1420X30 2.40 0.00 0.00 0.0 0.35 76.0 0.0 0
35.00 DCI1420X35 0.15 0.00 0.05 1.0 0.10 51.0 0.0 0
40.00 DCI1420X40 0.75 -0.05 0.80 54.0 1.05 110.0 27.0 330
45.00 DCI1420X45 2.90 0.00 3.20 189.0 7.60 148.0 0.0 0
50.00 DCI1420X50 8.10 0.00 8.20 81.0 12.60 81.0 0.0 0
55.00 DCI1420X55 13.10 0.00 15.00 136.0 16.50 148.0 0.0 0