$47.03 -0.06 (-0.13%) Forward Air Corp - NASDAQ

Sep. 16, 2014 | 02:02 PM
Last Trade: 47.03
Trade Time: Sep 16 02:02 PM Eastern Daylight Time
Change: -0.06 (-0.13%)
Prev Close: 47.09
Open: 46.92
Bid: 47.03
Ask: 47.13
Options:

Call Options: FWRD

Strike
Price
Calls
Symbol Last Chg Bid($) Bid(#) Ask($) Ask(#) Vol Open Int
22.50 FWRD1420I22.5 22.80 0.00 22.70 588.0 26.20 518.0 0.0 0
25.00 FWRD1420I25 20.30 0.00 20.20 178.0 23.70 150.0 0.0 0
30.00 FWRD1420I30 15.30 0.00 15.20 178.0 18.70 150.0 0.0 0
35.00 FWRD1420I35 10.30 0.00 10.20 178.0 13.70 150.0 0.0 0
40.00 FWRD1420I40 5.50 0.00 5.20 292.0 8.70 150.0 0.0 0
45.00 FWRD1420I45 1.15 0.80 0.50 950.0 3.70 388.0 11.0 26
50.00 FWRD1420I50 0.65 0.50 0.05 10.0 1.05 408.0 35.0 35
55.00 FWRD1420I55 1.80 0.00 0.05 10.0 1.00 178.0 0.0 0
60.00 FWRD1420I60 1.80 0.00 0.00 0.0 1.00 43.0 0.0 0
65.00 FWRD1420I65 1.80 0.00 0.00 0.0 1.00 574.0 0.0 0

Put Options: FWRD

Strike
Price
Puts
Symbol Last Chg Bid($) Bid(#) Ask($) Ask(#) Vol Open Int
22.50 FWRD1420U22.5 1.80 0.00 0.00 0.0 1.00 424.0 0.0 0
25.00 FWRD1420U25 1.85 0.00 0.00 0.0 1.05 278.0 0.0 0
30.00 FWRD1420U30 1.85 0.00 0.05 10.0 1.05 278.0 0.0 0
35.00 FWRD1420U35 0.50 -1.35 0.05 10.0 1.05 398.0 10.0 10
40.00 FWRD1420U40 0.10 -0.05 0.05 10.0 1.05 388.0 4.0 31
45.00 FWRD1420U45 1.85 0.00 0.05 10.0 1.10 278.0 0.0 0
50.00 FWRD1420U50 1.65 0.00 1.35 705.0 4.60 538.0 0.0 0
55.00 FWRD1420U55 6.30 0.00 6.30 261.0 9.80 238.0 0.0 0
60.00 FWRD1420U60 11.10 0.00 11.30 150.0 14.80 175.0 0.0 0
65.00 FWRD1420U65 16.10 0.00 16.30 150.0 19.80 574.0 0.0 0