$9.48 -0.18 (-1.86%) Demand Media Inc - NYSE

Sep. 22, 2014 | 04:00 PM
Last Trade: 9.48
Trade Time: Sep 22 04:00 PM Eastern Daylight Time
Change: -0.18 (-1.86%)
Prev Close: 9.66
Open: 9.63
Bid: 9.47
Ask: 9.49
Options:

Call Options: DMD

Strike
Price
Calls
Symbol Last Chg Bid($) Bid(#) Ask($) Ask(#) Vol Open Int
1.00 DMD1418J1 8.40 0.00 8.30 100.0 8.80 390.0 0.0 0
2.00 DMD1418J2 7.40 0.00 7.20 48.0 7.80 40.0 0.0 0
3.00 DMD1418J3 6.50 0.00 6.30 66.0 6.80 110.0 0.0 0
4.00 DMD1418J4 5.50 0.00 5.20 342.0 5.90 436.0 0.0 0
5.00 DMD1418J5 4.50 0.00 4.30 67.0 4.70 90.0 0.0 0
6.00 DMD1418J6 3.50 0.00 3.30 64.0 3.70 95.0 0.0 0
7.00 DMD1418J7 2.50 0.00 2.35 46.0 2.70 206.0 0.0 0
8.00 DMD1418J8 1.60 0.00 1.40 126.0 1.70 241.0 0.0 0
9.00 DMD1418J9 0.80 0.00 0.65 110.0 0.95 596.0 0.0 0
10.00 DMD1418J10 0.30 0.00 0.20 145.0 0.50 546.0 0.0 0
11.00 DMD1418J11 0.35 0.30 0.05 95.0 0.30 552.0 6.0 6
12.00 DMD1418J12 0.25 0.00 0.05 10.0 0.25 628.0 0.0 0
13.00 DMD1418J13 0.25 0.00 0.00 0.0 0.20 160.0 0.0 0
14.00 DMD1418J14 0.20 0.00 0.00 0.0 0.15 102.0 0.0 0
15.00 DMD1418J15 0.20 0.00 0.00 0.0 0.15 106.0 0.0 0
16.00 DMD1418J16 0.20 0.00 0.00 0.0 0.15 113.0 0.0 0
17.00 DMD1418J17 0.20 0.00 0.00 0.0 0.20 434.0 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 0.20 524.0 0.0 0
2.00 DMD1418V2 0.20 0.00 0.00 0.0 0.15 161.0 0.0 0
3.00 DMD1418V3 0.20 0.00 0.00 0.0 0.15 153.0 0.0 0
4.00 DMD1418V4 0.20 0.00 0.00 0.0 0.15 149.0 0.0 0
5.00 DMD1418V5 0.20 0.00 0.00 0.0 0.20 302.0 0.0 0
6.00 DMD1418V6 0.20 0.00 0.00 0.0 0.20 380.0 0.0 0
7.00 DMD1418V7 0.20 0.00 0.10 10.0 0.20 364.0 0.0 0
8.00 DMD1418V8 0.25 0.00 0.05 10.0 0.25 527.0 0.0 0
9.00 DMD1418V9 0.25 0.15 0.15 608.0 0.40 107.0 5.0 5
10.00 DMD1418V10 0.60 0.00 0.70 183.0 1.05 288.0 0.0 0
11.00 DMD1418V11 1.35 0.00 1.50 183.0 1.80 195.0 0.0 0
12.00 DMD1418V12 2.15 0.00 2.35 190.0 2.75 84.0 0.0 0
13.00 DMD1418V13 3.10 0.00 3.30 141.0 3.80 84.0 0.0 0
14.00 DMD1418V14 4.10 0.00 4.30 135.0 4.70 71.0 0.0 0
15.00 DMD1418V15 5.10 0.00 5.20 624.0 5.90 171.0 0.0 0
16.00 DMD1418V16 6.00 0.00 6.20 139.0 6.90 86.0 0.0 0
17.00 DMD1418V17 7.00 0.00 7.20 612.0 7.80 146.0 0.0 0