$8.64 -0.19 (-2.15%) Demand Media Inc - NYSE

Oct. 2, 2014 | 12:11 PM
Last Trade: 8.64
Trade Time: Oct 02 12:11 PM Eastern Daylight Time
Change: -0.19 (-2.15%)
Prev Close: 8.83
Open: 8.81
Bid: 8.63
Ask: 8.65
Options:

Call Options: DMD

Strike
Price
Calls
Symbol Last Chg Bid($) Bid(#) Ask($) Ask(#) Vol Open Int
1.00 DMD1418J1 7.60 0.00 7.40 492.0 8.00 555.0 0.0 0
2.00 DMD1418J2 6.60 0.00 6.50 45.0 7.00 302.0 0.0 0
3.00 DMD1418J3 5.60 0.00 5.50 39.0 6.00 302.0 0.0 0
4.00 DMD1418J4 4.60 0.00 4.50 34.0 4.90 332.0 0.0 0
5.00 DMD1418J5 3.60 0.00 3.50 231.0 3.90 480.0 0.0 0
6.00 DMD1418J6 2.60 0.00 2.40 509.0 2.90 422.0 0.0 0
7.00 DMD1418J7 1.70 0.00 1.55 66.0 1.80 256.0 0.0 0
8.00 DMD1418J8 0.80 0.00 0.65 210.0 0.95 580.0 0.0 0
9.00 DMD1418J9 0.20 0.00 0.15 87.0 0.45 878.0 0.0 0
10.00 DMD1418J10 0.10 -0.15 0.05 12.0 0.25 719.0 3.0 3
11.00 DMD1418J11 0.35 0.15 0.05 95.0 0.20 529.0 6.0 6
12.00 DMD1418J12 0.20 0.00 0.05 10.0 0.20 527.0 0.0 0
13.00 DMD1418J13 0.20 0.00 0.00 0.0 0.20 530.0 0.0 0
14.00 DMD1418J14 0.15 0.00 0.00 0.0 0.15 447.0 0.0 0
15.00 DMD1418J15 0.20 0.00 0.00 0.0 0.15 319.0 0.0 0
16.00 DMD1418J16 0.15 0.00 0.00 0.0 0.20 507.0 0.0 0
17.00 DMD1418J17 0.20 0.00 0.00 0.0 0.20 506.0 0.0 0

Put Options: DMD

Strike
Price
Puts
Symbol Last Chg Bid($) Bid(#) Ask($) Ask(#) Vol Open Int
1.00 DMD1418V1 0.20 0.00 0.00 0.0 0.20 602.0 0.0 0
2.00 DMD1418V2 0.20 0.00 0.00 0.0 0.20 530.0 0.0 0
3.00 DMD1418V3 0.20 0.00 0.00 0.0 0.20 527.0 0.0 0
4.00 DMD1418V4 0.20 0.00 0.00 0.0 0.20 585.0 0.0 0
5.00 DMD1418V5 0.15 0.00 0.00 0.0 0.15 473.0 0.0 0
6.00 DMD1418V6 0.20 0.00 0.00 0.0 0.20 581.0 0.0 0
7.00 DMD1418V7 0.20 0.00 0.10 10.0 0.15 487.0 0.0 0
8.00 DMD1418V8 0.30 0.00 0.05 1.0 0.25 653.0 0.0 0
9.00 DMD1418V9 0.25 -0.15 0.45 651.0 0.70 41.0 5.0 5
10.00 DMD1418V10 1.15 0.00 1.25 264.0 1.55 34.0 0.0 0
11.00 DMD1418V11 2.05 0.00 2.15 654.0 2.50 34.0 0.0 0
12.00 DMD1418V12 3.00 0.00 3.10 654.0 3.50 34.0 0.0 0
13.00 DMD1418V13 4.00 0.00 4.10 338.0 4.50 34.0 0.0 0
14.00 DMD1418V14 5.00 0.00 5.10 337.0 5.60 64.0 0.0 0
15.00 DMD1418V15 5.90 0.00 6.10 366.0 6.60 61.0 0.0 0
16.00 DMD1418V16 6.90 0.00 7.10 357.0 7.60 61.0 0.0 0
17.00 DMD1418V17 7.90 0.00 8.10 634.0 8.60 95.0 0.0 0