$19.65 +0.16 (0.82%) National Beverage Corp - NASDAQ

Sep. 19, 2014 | 04:00 PM
Last Trade: 19.65
Trade Time: Sep 19 04:00 PM Eastern Daylight Time
Change: +0.16 (0.82%)
Prev Close: 19.49
Open: 19.57
Bid: 19.53
Ask: 19.62
Options:

Call Options: FIZZ

Strike
Price
Calls
Symbol Last Chg Bid($) Bid(#) Ask($) Ask(#) Vol Open Int
2.50 FIZZ1420I2.5 14.60 0.00 16.10 291.0 18.30 440.0 0.0 0
5.00 FIZZ1420I5 12.10 0.00 12.00 80.0 16.80 165.0 0.0 0
7.50 FIZZ1420I7.5 9.60 0.00 9.50 80.0 14.30 165.0 0.0 0
10.00 FIZZ1420I10 7.10 0.00 7.00 70.0 11.80 165.0 0.0 0
12.50 FIZZ1420I12.5 4.60 0.00 4.50 70.0 9.30 165.0 0.0 0
15.00 FIZZ1420I15 4.50 0.00 2.40 50.0 6.80 75.0 1.0 1
17.50 FIZZ1420I17.5 1.30 0.00 0.10 353.0 4.30 353.0 0.0 0
20.00 FIZZ1420I20 0.10 -2.30 0.05 70.0 0.40 462.0 80.0 80
22.50 FIZZ1420I22.5 0.20 0.00 0.00 0.0 0.35 404.0 0.0 0
25.00 FIZZ1420I25 0.15 0.00 0.00 0.0 0.35 404.0 0.0 0
30.00 FIZZ1420I30 0.15 0.00 0.00 0.0 0.35 174.0 0.0 0
35.00 FIZZ1420I35 2.40 0.00 0.00 0.0 0.35 404.0 0.0 0

Put Options: FIZZ

Strike
Price
Puts
Symbol Last Chg Bid($) Bid(#) Ask($) Ask(#) Vol Open Int
2.50 FIZZ1420U2.5 0.15 0.00 0.00 0.0 0.35 133.0 0.0 0
5.00 FIZZ1420U5 0.15 0.00 0.00 0.0 0.35 215.0 0.0 0
7.50 FIZZ1420U7.5 2.40 0.00 0.00 0.0 0.35 318.0 0.0 0
10.00 FIZZ1420U10 2.40 0.00 0.00 0.0 0.35 99.0 0.0 0
12.50 FIZZ1420U12.5 2.40 0.00 0.00 0.0 0.35 150.0 0.0 0
15.00 FIZZ1420U15 0.15 0.00 0.05 10.0 0.35 150.0 0.0 0
17.50 FIZZ1420U17.5 0.95 0.80 0.05 10.0 0.35 135.0 10.0 234
20.00 FIZZ1420U20 0.25 0.00 0.15 10.0 2.75 97.0 0.0 0
22.50 FIZZ1420U22.5 1.00 0.00 0.70 31.0 5.20 85.0 0.0 0
25.00 FIZZ1420U25 3.50 0.00 3.60 60.0 7.80 40.0 0.0 0
30.00 FIZZ1420U30 10.20 0.00 8.60 60.0 12.80 40.0 0.0 0
35.00 FIZZ1420U35 15.30 0.00 14.90 130.0 16.50 353.0 0.0 0