$25.34 +0.04 (0.16%) Digital River Inc - NASDAQ

Nov. 26, 2014 | 03:00 PM
Last Trade: 25.34
Trade Time: Nov 26 03:00 PM Eastern Daylight Time
Change: +0.04 (0.16%)
Prev Close: 25.30
Open: 25.18
Bid: 25.32
Ask: 25.34
Options:

Call Options: DRIV

Strike
Price
Calls
Symbol Last Chg Bid($) Bid(#) Ask($) Ask(#) Vol Open Int
8.00 DRIV1420L8 15.00 0.00 15.00 61.0 19.50 25.0 0.0 0
9.00 DRIV1420L9 14.00 0.00 14.00 11.0 18.70 11.0 0.0 0
10.00 DRIV1420L10 13.00 0.00 13.00 11.0 17.70 11.0 0.0 0
11.00 DRIV1420L11 12.00 0.00 12.00 11.0 16.70 11.0 0.0 0
12.00 DRIV1420L12 11.00 0.00 11.00 11.0 15.70 11.0 0.0 0
13.00 DRIV1420L13 1.95 -8.05 10.00 11.0 14.70 11.0 6.0 16
14.00 DRIV1420L14 11.50 2.60 9.00 11.0 13.70 11.0 20.0 1
15.00 DRIV1420L15 10.00 2.00 8.00 61.0 12.60 25.0 28.0 451
16.00 DRIV1420L16 9.10 2.10 7.00 118.0 11.60 25.0 5.0 641
17.00 DRIV1420L17 8.40 2.40 6.00 71.0 8.80 10.0 7.0 242
18.00 DRIV1420L18 7.00 0.20 5.00 61.0 7.50 11.0 1.0 335
19.00 DRIV1420L19 1.15 -2.75 4.00 11.0 8.60 10.0 2.0 33
20.00 DRIV1420L20 4.74 -0.06 5.00 30.0 7.00 47.0 1.0 1,416
21.00 DRIV1420L21 1.90 0.00 2.00 11.0 6.70 11.0 0.0 0
22.00 DRIV1420L22 3.65 2.80 1.15 10.0 5.80 10.0 35.0 58
23.00 DRIV1420L23 0.20 0.00 1.80 2.0 2.90 25.0 0.0 0
24.00 DRIV1420L24 1.10 0.35 1.00 2.0 2.00 2.0 10.0 32
25.00 DRIV1420L25 0.50 0.35 0.15 252.0 0.90 69.0 160.0 191
26.00 DRIV1420L26 0.05 -0.05 0.05 87.0 0.10 10.0 152.0 1,231
27.00 DRIV1420L27 0.10 0.00 0.05 1.0 0.10 10.0 10.0 943
28.00 DRIV1420L28 0.10 0.05 0.05 8.0 0.05 10.0 303.0 1,507
29.00 DRIV1420L29 0.05 0.00 0.00 0.0 0.05 10.0 0.0 0
30.00 DRIV1420L30 0.05 0.00 0.00 0.0 0.05 10.0 0.0 0
31.00 DRIV1420L31 1.70 0.00 0.00 0.0 1.80 11.0 0.0 0
32.00 DRIV1420L32 1.70 0.00 0.00 0.0 1.80 27.0 0.0 0

Put Options: DRIV

Strike
Price
Puts
Symbol Last Chg Bid($) Bid(#) Ask($) Ask(#) Vol Open Int
8.00 DRIV1420X8 0.05 0.00 0.10 11.0 0.05 10.0 0.0 0
9.00 DRIV1420X9 0.05 0.00 0.05 11.0 0.05 10.0 0.0 0
10.00 DRIV1420X10 0.20 0.15 0.05 41.0 0.05 10.0 25.0 25
11.00 DRIV1420X11 0.25 0.20 0.05 1.0 0.05 10.0 10.0 10
12.00 DRIV1420X12 0.40 0.35 0.05 2.0 0.05 10.0 75.0 75
13.00 DRIV1420X13 0.05 0.00 0.10 10.0 0.05 10.0 0.0 0
14.00 DRIV1420X14 0.50 0.45 0.10 12.0 0.05 10.0 20.0 44
15.00 DRIV1420X15 0.05 0.00 0.25 1264.0 0.05 10.0 26.0 149
16.00 DRIV1420X16 1.05 1.00 0.90 87.0 0.05 10.0 20.0 83
17.00 DRIV1420X17 0.05 0.00 0.05 3.0 0.05 36.0 4.0 119
18.00 DRIV1420X18 0.05 -1.65 0.05 1.0 0.85 1.0 14.0 36
19.00 DRIV1420X19 3.64 1.94 0.05 5.0 1.80 11.0 2.0 2
20.00 DRIV1420X20 0.20 0.10 0.05 2.0 0.10 20.0 10.0 20
21.00 DRIV1420X21 1.70 0.00 0.05 5.0 1.80 11.0 0.0 0
22.00 DRIV1420X22 0.15 0.00 0.10 3.0 0.20 38.0 20.0 20
23.00 DRIV1420X23 0.25 -1.45 0.05 1.0 0.40 22.0 10.0 10
24.00 DRIV1420X24 0.30 0.00 0.05 30.0 1.85 11.0 216.0 216
25.00 DRIV1420X25 0.20 0.00 0.10 33.0 0.55 20.0 20.0 660
26.00 DRIV1420X26 1.25 0.55 0.05 10.0 4.70 261.0 1.0 10
27.00 DRIV1420X27 1.45 0.00 0.10 11.0 5.00 10.0 0.0 0
28.00 DRIV1420X28 2.50 2.00 0.45 11.0 5.20 31.0 10.0 10
29.00 DRIV1420X29 1.50 0.00 1.30 31.0 6.10 11.0 0.0 0
30.00 DRIV1420X30 2.50 0.00 2.30 31.0 7.10 11.0 0.0 0
31.00 DRIV1420X31 3.50 0.00 3.50 11.0 8.00 20.0 0.0 0
32.00 DRIV1420X32 4.50 0.00 4.40 71.0 8.90 30.0 0.0 0