$1.13 -0.02 (-1.74%) Eagle Bulk Shipping Inc - NASDAQ

Sep. 12, 2014 | 04:00 PM
Last Trade: 1.13
Trade Time: Sep 12 04:00 PM Eastern Daylight Time
Change: -0.02 (-1.74%)
Prev Close: 1.15
Open: 1.13
Bid: 1.12
Ask: 1.13
Options:

Call Options: EGLE

Strike
Price
Calls
Symbol Last Chg Bid($) Bid(#) Ask($) Ask(#) Vol Open Int
0.50 EGLE1420I0.5 0.89 0.49 0.50 960.0 0.80 974.0 4.0 4
1.00 EGLE1420I1 0.50 0.20 0.10 701.0 0.30 1008.0 75.0 377
1.50 EGLE1420I1.5 0.03 0.00 0.05 75.0 0.05 934.0 18.0 2,907
2.00 EGLE1420I2 0.05 0.00 0.05 74.0 0.10 994.0 26.0 561
2.50 EGLE1420I2.5 0.04 -0.01 0.05 80.0 0.10 1144.0 10.0 188
3.00 EGLE1420I3 0.05 0.00 0.05 11.0 0.05 409.0 1.0 481
3.50 EGLE1420I3.5 0.10 0.05 0.10 15.0 0.15 1144.0 15.0 75
4.00 EGLE1420I4 0.05 0.00 0.05 22.0 0.10 833.0 10.0 708
4.50 EGLE1420I4.5 0.05 0.00 0.05 12.0 0.05 471.0 10.0 209
5.00 EGLE1420I5 0.10 0.05 0.05 10.0 0.10 830.0 5.0 181
5.50 EGLE1420I5.5 0.10 0.05 0.05 20.0 0.05 656.0 1.0 323
6.00 EGLE1420I6 0.05 0.00 0.05 807.0 0.05 417.0 4.0 46
7.00 EGLE1420I7 0.10 0.05 0.05 70.0 0.05 425.0 10.0 15
8.00 EGLE1420I8 0.10 -0.10 0.05 40.0 0.05 420.0 7.0 73
9.00 EGLE1420I9 0.05 -0.10 0.05 1.0 0.10 786.0 1.0 7

Put Options: EGLE

Strike
Price
Puts
Symbol Last Chg Bid($) Bid(#) Ask($) Ask(#) Vol Open Int
0.50 EGLE1420U0.5 0.01 -0.04 0.05 10.0 0.05 630.0 1.0 445
1.00 EGLE1420U1 0.05 0.00 0.05 1415.0 0.10 2093.0 70.0 2,556
1.50 EGLE1420U1.5 0.40 0.10 0.30 1286.0 0.45 654.0 300.0 437
2.00 EGLE1420U2 0.90 0.10 0.70 785.0 1.05 733.0 40.0 2,323
2.50 EGLE1420U2.5 1.55 0.25 1.15 1505.0 1.60 1215.0 20.0 1,423
3.00 EGLE1420U3 1.90 0.15 1.65 1386.0 2.10 1205.0 20.0 484
3.50 EGLE1420U3.5 2.45 0.25 2.20 765.0 2.55 763.0 10.0 1,289
4.00 EGLE1420U4 2.99 0.29 2.70 757.0 3.00 733.0 20.0 279
4.50 EGLE1420U4.5 3.10 -0.10 3.20 1018.0 3.50 688.0 40.0 48
5.00 EGLE1420U5 3.10 -0.60 3.70 1017.0 4.00 688.0 21.0 75
5.50 EGLE1420U5.5 4.20 0.00 4.20 719.0 4.50 619.0 0.0 0
6.00 EGLE1420U6 3.19 -1.51 4.60 1675.0 5.10 1144.0 911.0 500
7.00 EGLE1420U7 5.20 -0.40 5.70 706.0 6.00 622.0 3.0 11
8.00 EGLE1420U8 6.60 0.00 6.70 705.0 7.00 619.0 0.0 0
9.00 EGLE1420U9 7.60 0.00 7.60 734.0 8.10 696.0 0.0 0