$44.18 -0.20 (-0.45%) GNC Holdings Inc - NYSE

Nov. 26, 2014 | 04:00 PM
Last Trade: 44.18
Trade Time: Nov 26 04:00 PM Eastern Daylight Time
Change: -0.20 (-0.45%)
Prev Close: 44.38
Open: 44.34
Bid: 41.00
Ask: 47.00
Options:

Call Options: GNC

Strike
Price
Calls
Symbol Last Chg Bid($) Bid(#) Ask($) Ask(#) Vol Open Int
22.50 GNC1420L22.5 21.20 0.00 21.40 93.0 22.40 337.0 0.0 0
25.00 GNC1420L25 19.89 0.99 18.90 44.0 19.90 364.0 11.0 11
27.50 GNC1420L27.5 12.01 -2.99 16.00 15.0 17.40 82.0 1.0 3
30.00 GNC1420L30 11.71 -2.19 13.90 157.0 14.90 325.0 2.0 51
32.50 GNC1420L32.5 11.50 0.10 11.40 221.0 12.40 403.0 7.0 2,572
35.00 GNC1420L35 9.40 0.00 8.90 225.0 9.90 463.0 1.0 2,634
37.50 GNC1420L37.5 6.80 0.00 6.40 192.0 6.80 39.0 6.0 3,238
40.00 GNC1420L40 4.70 0.00 4.00 195.0 4.90 488.0 15.0 1,530
42.50 GNC1420L42.5 2.10 -0.10 2.00 204.0 2.25 89.0 18.0 3,107
45.00 GNC1420L45 0.80 -0.08 0.75 121.0 0.90 205.0 93.0 3,873
47.50 GNC1420L47.5 0.20 -0.09 0.20 236.0 0.30 247.0 3.0 1,210
50.00 GNC1420L50 0.15 0.10 0.05 118.0 0.15 154.0 3.0 188
52.50 GNC1420L52.5 0.10 0.00 0.05 11.0 0.10 162.0 3.0 15
55.00 GNC1420L55 0.05 0.00 0.05 13.0 0.05 41.0 26.0 102
60.00 GNC1420L60 0.10 0.05 0.05 13.0 0.05 43.0 1.0 101
65.00 GNC1420L65 0.30 0.25 0.20 339.0 0.05 106.0 1.0 1

Put Options: GNC

Strike
Price
Puts
Symbol Last Chg Bid($) Bid(#) Ask($) Ask(#) Vol Open Int
22.50 GNC1420X22.5 0.15 0.00 0.05 10.0 0.15 158.0 70.0 105
25.00 GNC1420X25 0.08 -0.07 0.05 10.0 0.15 157.0 10.0 306
27.50 GNC1420X27.5 0.03 -0.12 0.05 10.0 0.15 142.0 10.0 3,322
30.00 GNC1420X30 0.05 0.00 0.05 1.0 0.05 97.0 2.0 485
32.50 GNC1420X32.5 0.05 0.00 0.05 8.0 0.05 99.0 15.0 1,195
35.00 GNC1420X35 0.05 0.00 0.05 5.0 0.05 56.0 2.0 3,376
37.50 GNC1420X37.5 0.05 0.00 0.05 10.0 0.10 152.0 10.0 1,252
40.00 GNC1420X40 0.15 0.05 0.10 360.0 0.20 229.0 27.0 682
42.50 GNC1420X42.5 0.65 0.10 0.55 446.0 0.70 280.0 1.0 661
45.00 GNC1420X45 1.65 -0.01 1.75 68.0 1.95 298.0 22.0 313
47.50 GNC1420X47.5 3.80 0.30 3.70 100.0 3.90 142.0 2.0 24
50.00 GNC1420X50 5.87 0.67 5.50 319.0 6.40 240.0 5.0 12
52.50 GNC1420X52.5 7.10 0.00 7.90 174.0 8.80 53.0 0.0 0
55.00 GNC1420X55 9.60 0.00 10.30 177.0 11.30 51.0 0.0 0
60.00 GNC1420X60 13.70 0.00 13.90 266.0 16.50 39.0 0.0 0
65.00 GNC1420X65 19.60 0.00 20.20 454.0 21.40 113.0 0.0 0