$5.32 0.00 (0.00%) Glu Mobile Inc - NASDAQ

Sep. 18, 2014 | 04:00 PM
Last Trade: 5.32
Trade Time: Sep 18 04:00 PM Eastern Daylight Time
Change: +0.00 (0.00%)
Prev Close: 5.32
Open: 5.22
Bid: 4.99
Ask: 5.10
Options:

Call Options: GLUU

Strike
Price
Calls
Symbol Last Chg Bid($) Bid(#) Ask($) Ask(#) Vol Open Int
0.50 GLUU1420I0.5 4.60 0.00 4.60 1515.0 5.00 1215.0 0.0 0
1.00 GLUU1420I1 4.10 0.00 4.10 725.0 4.50 685.0 0.0 0
1.50 GLUU1420I1.5 3.60 0.00 3.60 725.0 3.90 427.0 0.0 0
2.00 GLUU1420I2 3.30 0.20 3.10 1405.0 3.40 574.0 10.0 20
2.50 GLUU1420I2.5 2.55 0.00 2.55 725.0 2.95 624.0 0.0 0
3.00 GLUU1420I3 2.45 0.40 2.05 2846.0 2.45 2610.0 50.0 217
3.50 GLUU1420I3.5 1.60 -0.05 1.65 3739.0 1.90 2590.0 8.0 320
4.00 GLUU1420I4 1.26 0.00 1.20 4242.0 1.40 3099.0 42.0 1,045
4.50 GLUU1420I4.5 0.80 0.00 0.75 160.0 0.85 149.0 380.0 1,220
5.00 GLUU1420I5 0.30 0.00 0.25 178.0 0.35 61.0 257.0 3,156
5.50 GLUU1420I5.5 0.05 0.00 0.05 5.0 0.05 1342.0 362.0 3,897
6.00 GLUU1420I6 0.05 0.00 0.05 97.0 0.05 1972.0 25.0 7,163
7.00 GLUU1420I7 0.03 -0.02 0.05 10.0 0.05 1808.0 70.0 3,645
8.00 GLUU1420I8 0.05 0.00 0.05 36.0 0.05 2003.0 5.0 7,643
9.00 GLUU1420I9 0.10 0.05 0.05 61.0 0.05 2037.0 120.0 722
10.00 GLUU1420I10 0.03 -0.02 0.15 356.0 0.05 1599.0 20.0 557
11.00 GLUU1420I11 0.15 0.05 0.10 319.0 0.10 1607.0 6.0 56
12.00 GLUU1420I12 0.10 0.00 0.05 2282.0 0.10 1607.0 0.0 0

Put Options: GLUU

Strike
Price
Puts
Symbol Last Chg Bid($) Bid(#) Ask($) Ask(#) Vol Open Int
0.50 GLUU1420U0.5 0.10 0.00 0.00 0.0 0.10 1701.0 0.0 0
1.00 GLUU1420U1 0.10 0.00 0.00 0.0 0.10 1710.0 0.0 0
1.50 GLUU1420U1.5 0.10 0.00 0.00 0.0 0.10 1701.0 0.0 0
2.00 GLUU1420U2 0.20 0.10 0.05 2405.0 0.10 2476.0 80.0 244
2.50 GLUU1420U2.5 0.08 -0.02 0.05 1136.0 0.10 1671.0 1.0 1
3.00 GLUU1420U3 0.05 -0.05 0.05 10.0 0.10 1921.0 30.0 1,325
3.50 GLUU1420U3.5 0.05 -0.05 0.05 2.0 0.10 1834.0 2.0 31
4.00 GLUU1420U4 0.10 0.05 0.05 599.0 0.05 1320.0 20.0 2,254
4.50 GLUU1420U4.5 0.10 0.05 0.05 40.0 0.05 1903.0 10.0 916
5.00 GLUU1420U5 0.05 -0.05 0.05 5.0 0.10 6914.0 258.0 2,280
5.50 GLUU1420U5.5 0.25 0.00 0.15 1988.0 0.30 2884.0 72.0 2,413
6.00 GLUU1420U6 0.70 0.00 0.60 3262.0 0.80 3153.0 5.0 1,269
7.00 GLUU1420U7 1.77 0.00 1.60 2553.0 1.80 2449.0 1.0 269
8.00 GLUU1420U8 2.65 0.10 2.55 2739.0 2.80 2214.0 10.0 510
9.00 GLUU1420U9 3.62 0.12 3.50 2310.0 3.80 1509.0 34.0 91
10.00 GLUU1420U10 3.20 -1.30 4.50 650.0 4.80 460.0 14.0 14
11.00 GLUU1420U11 5.80 0.30 5.50 1182.0 5.80 643.0 20.0 20
12.00 GLUU1420U12 6.50 0.00 6.50 1660.0 6.80 716.0 0.0 0