$48.96 +0.34 (0.70%) Forward Air Corp - NASDAQ

Nov. 28, 2014 | 01:00 PM
Last Trade: 48.96
Trade Time: Nov 28 01:00 PM Eastern Daylight Time
Change: +0.34 (0.70%)
Prev Close: 48.62
Open: 49.00
Bid: 48.96
Ask: 48.97
Options:

Call Options: FWRD

Strike
Price
Calls
Symbol Last Chg Bid($) Bid(#) Ask($) Ask(#) Vol Open Int
25.00 FWRD1420L25 23.00 0.00 23.50 123.0 25.50 228.0 0.0 0
30.00 FWRD1420L30 18.00 0.00 18.50 73.0 20.50 178.0 0.0 0
35.00 FWRD1420L35 13.00 0.00 13.60 88.0 15.30 178.0 0.0 0
40.00 FWRD1420L40 8.10 0.00 8.60 88.0 10.50 178.0 0.0 0
45.00 FWRD1420L45 3.20 -0.10 3.80 40.0 5.50 178.0 4.0 2
50.00 FWRD1420L50 0.70 0.45 0.40 54.0 1.35 154.0 10.0 10
55.00 FWRD1420L55 0.25 0.00 0.05 10.0 0.25 20.0 0.0 0
60.00 FWRD1420L60 0.25 0.00 0.05 10.0 0.25 30.0 0.0 0
65.00 FWRD1420L65 0.25 0.00 0.00 0.0 0.50 100.0 0.0 0

Put Options: FWRD

Strike
Price
Puts
Symbol Last Chg Bid($) Bid(#) Ask($) Ask(#) Vol Open Int
25.00 FWRD1420X25 0.25 0.00 0.00 0.0 0.50 128.0 0.0 0
30.00 FWRD1420X30 0.25 0.00 0.05 10.0 0.25 40.0 0.0 0
35.00 FWRD1420X35 0.25 0.00 0.05 10.0 0.50 75.0 0.0 0
40.00 FWRD1420X40 0.25 0.00 0.05 10.0 0.50 75.0 0.0 0
45.00 FWRD1420X45 2.20 2.15 0.05 51.0 1.65 150.0 1.0 11
50.00 FWRD1420X50 1.55 0.00 0.20 150.0 2.60 218.0 0.0 0
55.00 FWRD1420X55 5.90 0.00 4.50 178.0 6.50 73.0 0.0 0
60.00 FWRD1420X60 10.90 0.00 9.50 178.0 11.50 73.0 0.0 0
65.00 FWRD1420X65 15.90 0.00 14.50 228.0 16.50 113.0 0.0 0