$7.22 0.00 (0.00%) Demand Media Inc - NYSE

Oct. 21, 2014 | 04:00 PM
Last Trade: 7.22
Trade Time: Oct 21 04:00 PM Eastern Daylight Time
Change: +0.00 (0.00%)
Prev Close: 7.22
Open: 7.26
Bid: 7.21
Ask: 7.23
Options:

Call Options: DMD

Strike
Price
Calls
Symbol Last Chg Bid($) Bid(#) Ask($) Ask(#) Vol Open Int
1.00 DMD1422K1 2.05 0.00 2.05 32.0 2.65 28.0 0.0 0
2.50 DMD1422K2.5 0.55 0.00 0.55 32.0 1.15 28.0 0.0 0
3.00 DMD1422K3 4.00 0.00 4.00 418.0 4.40 209.0 0.0 0
4.00 DMD1422K4 3.00 0.00 3.00 398.0 3.40 184.0 0.0 0
5.00 DMD1422K5 2.05 0.00 2.05 315.0 2.40 146.0 0.0 0
6.00 DMD1422K6 0.10 0.00 0.05 10.0 0.10 27.0 0.0 10
7.00 DMD1422K7 1.17 0.62 0.55 85.0 0.75 172.0 10.0 64
7.50 DMD1422K7.5 0.10 0.00 0.05 11.0 0.10 27.0 0.0 23
8.00 DMD1422K8 0.25 0.00 0.15 340.0 0.30 125.0 7.0 6
9.00 DMD1422K9 0.10 0.00 0.00 0.0 0.10 27.0 0.0 0
10.00 DMD1422K10 0.35 0.10 0.05 20.0 0.25 653.0 1.0 18
11.00 DMD1422K11 0.15 -0.05 0.15 1.0 0.20 627.0 2.0 204
12.00 DMD1422K12 0.95 0.75 0.05 10.0 0.20 468.0 10.0 11
13.00 DMD1422K13 0.20 0.00 0.05 1.0 0.20 314.0 0.0 0
14.00 DMD1422K14 0.20 0.00 0.05 10.0 0.20 248.0 0.0 0
15.00 DMD1422K15 0.15 0.00 0.05 11.0 0.15 173.0 0.0 0
16.00 DMD1422K16 0.20 0.00 0.00 0.0 0.20 572.0 0.0 0

Put Options: DMD

Strike
Price
Puts
Symbol Last Chg Bid($) Bid(#) Ask($) Ask(#) Vol Open Int
1.00 DMD1422W1 0.10 0.00 0.00 0.0 0.10 27.0 0.0 0
2.50 DMD1422W2.5 0.10 0.00 0.00 0.0 0.10 20.0 0.0 0
3.00 DMD1422W3 0.20 0.00 0.00 0.0 0.20 694.0 0.0 0
4.00 DMD1422W4 0.65 0.00 0.65 37.0 0.85 37.0 0.0 5
5.00 DMD1422W5 0.25 0.00 0.00 0.0 0.25 717.0 0.0 0
6.00 DMD1422W6 0.05 0.00 0.05 673.0 0.25 319.0 0.0 0
7.00 DMD1422W7 0.35 0.00 0.35 81.0 0.50 78.0 0.0 0
7.50 DMD1422W7.5 4.16 0.56 3.60 1.0 4.40 32.0 1.0 1
8.00 DMD1422W8 0.90 -0.05 0.95 95.0 1.20 232.0 55.0 848
9.00 DMD1422W9 0.60 -1.15 1.75 82.0 2.05 221.0 27.0 581
10.00 DMD1422W10 0.30 -2.35 2.65 173.0 3.10 169.0 25.0 29
11.00 DMD1422W11 3.25 -0.35 3.60 265.0 4.00 139.0 2.0 5
12.00 DMD1422W12 4.60 0.00 4.60 276.0 5.10 221.0 0.0 0
13.00 DMD1422W13 5.60 0.00 5.60 99.0 6.10 86.0 0.0 0
14.00 DMD1422W14 6.60 0.00 6.60 58.0 7.10 46.0 0.0 0
15.00 DMD1422W15 7.60 0.00 7.60 20.0 8.20 71.0 0.0 0
16.00 DMD1422W16 8.60 0.00 8.60 239.0 9.10 263.0 0.0 0