$15.30 0.00 (0.00%) Digital River Inc - NASDAQ

Sep. 18, 2014 | 04:00 PM
Last Trade: 15.30
Trade Time: Sep 18 04:00 PM Eastern Daylight Time
Change: +0.00 (0.00%)
Prev Close: 15.30
Open: 15.38
Bid: 9.00
Ask: 15.31
Options:

Call Options: DRIV

Strike
Price
Calls
Symbol Last Chg Bid($) Bid(#) Ask($) Ask(#) Vol Open Int
8.00 DRIV1420I8 6.60 0.00 6.60 439.0 8.20 439.0 0.0 0
9.00 DRIV1420I9 4.30 0.00 4.30 1.0 8.70 21.0 0.0 0
10.00 DRIV1420I10 5.70 0.80 4.90 439.0 5.80 411.0 11.0 11
11.00 DRIV1420I11 3.70 0.00 3.70 42.0 5.10 42.0 0.0 0
12.00 DRIV1420I12 3.50 0.30 3.20 40.0 3.60 138.0 8.0 8
13.00 DRIV1420I13 2.50 0.40 2.10 558.0 2.55 828.0 10.0 68
14.00 DRIV1420I14 1.72 1.22 0.50 559.0 1.85 541.0 8.0 8
15.00 DRIV1420I15 0.37 0.00 0.20 365.0 0.55 903.0 12.0 68
16.00 DRIV1420I16 0.07 0.00 0.05 47.0 0.20 717.0 3.0 372
17.00 DRIV1420I17 0.55 0.45 0.05 100.0 0.10 381.0 108.0 168
18.00 DRIV1420I18 0.05 -0.10 0.05 1.0 0.15 762.0 1.0 36
19.00 DRIV1420I19 0.25 0.00 0.05 11.0 0.25 42.0 0.0 0
20.00 DRIV1420I20 0.05 -0.15 0.05 2.0 0.20 1091.0 2.0 26
21.00 DRIV1420I21 0.25 0.00 0.05 1462.0 0.25 42.0 0.0 0
22.00 DRIV1420I22 0.50 0.35 0.05 11.0 0.15 302.0 3.0 3
23.00 DRIV1420I23 0.15 0.00 0.05 11.0 0.15 57.0 0.0 0
24.00 DRIV1420I24 0.25 0.00 0.05 10.0 0.25 57.0 0.0 0
25.00 DRIV1420I25 0.19 -0.06 0.05 11.0 0.25 573.0 3.0 30
26.00 DRIV1420I26 0.25 0.00 0.05 23.0 0.25 42.0 0.0 0
27.00 DRIV1420I27 0.25 0.10 0.05 983.0 0.15 804.0 6.0 54

Put Options: DRIV

Strike
Price
Puts
Symbol Last Chg Bid($) Bid(#) Ask($) Ask(#) Vol Open Int
8.00 DRIV1420U8 0.40 0.00 0.00 0.0 0.40 559.0 0.0 0
9.00 DRIV1420U9 0.15 0.00 0.00 0.0 0.15 31.0 0.0 0
10.00 DRIV1420U10 0.40 0.00 0.05 11.0 0.40 31.0 0.0 0
11.00 DRIV1420U11 0.25 0.00 0.05 50.0 0.25 57.0 0.0 0
12.00 DRIV1420U12 0.15 0.00 0.05 100.0 0.15 57.0 0.0 0
13.00 DRIV1420U13 0.15 0.00 0.05 40.0 0.15 67.0 0.0 0
14.00 DRIV1420U14 0.30 0.15 0.05 139.0 0.15 488.0 32.0 61
15.00 DRIV1420U15 0.05 -0.20 0.05 92.0 0.25 768.0 9.0 33
16.00 DRIV1420U16 0.30 -0.15 0.45 559.0 0.85 268.0 58.0 65
17.00 DRIV1420U17 1.85 0.70 1.15 53.0 2.35 53.0 1.0 7
18.00 DRIV1420U18 2.31 0.06 2.25 559.0 2.90 335.0 1.0 4
19.00 DRIV1420U19 2.90 0.00 2.90 45.0 4.30 32.0 0.0 0
20.00 DRIV1420U20 3.50 1.10 2.40 559.0 7.00 551.0 1.0 1
21.00 DRIV1420U21 4.60 0.00 4.60 11.0 6.80 11.0 0.0 0
22.00 DRIV1420U22 5.60 0.00 5.60 11.0 7.60 11.0 0.0 0
23.00 DRIV1420U23 6.40 0.00 6.40 25.0 9.20 25.0 0.0 0
24.00 DRIV1420U24 8.00 0.00 8.00 25.0 9.60 25.0 0.0 0
25.00 DRIV1420U25 9.00 0.00 9.00 25.0 10.60 25.0 0.0 0
26.00 DRIV1420U26 10.20 0.00 10.20 20.0 11.00 20.0 0.0 0
27.00 DRIV1420U27 12.82 2.12 10.70 428.0 12.10 428.0 1.0 0