$52.26 +0.39 (0.75%) Garmin Ltd. - NASDAQ

Sep. 30, 2014 | 11:56 AM
Last Trade: 52.26
Trade Time: Sep 30 11:56 AM Eastern Daylight Time
Change: +0.39 (0.75%)
Prev Close: 51.87
Open: 51.82
Bid: 52.24
Ask: 52.27
Options:

Call Options: GRMN

Strike
Price
Calls
Symbol Last Chg Bid($) Bid(#) Ask($) Ask(#) Vol Open Int
30.00 GRMN1418J30 19.65 0.00 19.80 1.0 23.95 1.0 0.0 0
32.50 GRMN1418J32.5 17.25 0.00 17.55 1.0 20.95 330.0 0.0 0
35.00 GRMN1418J35 14.95 0.00 15.10 1.0 18.45 348.0 0.0 0
37.50 GRMN1418J37.5 12.40 0.00 12.60 239.0 16.00 229.0 0.0 0
40.00 GRMN1418J40 10.50 0.00 10.20 376.0 13.55 361.0 0.0 0
42.00 GRMN1418J42 7.75 0.00 7.75 16.0 12.80 16.0 0.0 0
42.50 GRMN1418J42.5 8.35 0.00 9.00 383.0 10.05 76.0 0.0 0
43.00 GRMN1418J43 6.90 0.00 6.90 16.0 11.90 16.0 0.0 0
44.00 GRMN1418J44 6.10 0.00 6.10 16.0 11.15 16.0 0.0 0
45.00 GRMN1418J45 6.70 0.75 6.55 287.0 7.50 82.0 1.0 5
46.00 GRMN1418J46 4.60 0.00 4.60 16.0 9.65 16.0 0.0 0
47.00 GRMN1418J47 3.90 0.00 3.90 16.0 8.90 16.0 0.0 0
48.00 GRMN1418J48 3.30 0.00 3.30 16.0 8.35 16.0 0.0 0
49.00 GRMN1418J49 2.75 0.00 2.75 16.0 7.75 16.0 0.0 0
50.00 GRMN1418J50 2.31 0.00 2.67 526.0 2.90 103.0 122.0 964
52.50 GRMN1418J52.5 1.10 0.08 1.10 215.0 1.20 86.0 55.0 1,799
55.00 GRMN1418J55 0.34 0.00 0.31 289.0 0.41 331.0 1.0 1,598
57.50 GRMN1418J57.5 0.14 0.03 0.09 421.0 0.18 419.0 2.0 1,498
60.00 GRMN1418J60 0.09 0.04 0.03 354.0 0.10 240.0 23.0 1,347
62.50 GRMN1418J62.5 0.05 0.03 0.03 55.0 0.09 136.0 8.0 691
65.00 GRMN1418J65 0.02 0.01 0.02 21.0 0.07 113.0 1.0 313
67.50 GRMN1418J67.5 0.09 0.08 0.01 20.0 0.14 3.0 1.0 53
70.00 GRMN1418J70 0.04 0.00 0.01 1.0 0.04 41.0 4.0 83
75.00 GRMN1418J75 0.04 0.00 0.01 1.0 0.04 47.0 0.0 0
80.00 GRMN1418J80 0.04 0.00 0.01 2.0 0.03 31.0 0.0 0
85.00 GRMN1418J85 5.00 0.00 0.00 0.0 5.00 16.0 0.0 0
90.00 GRMN1418J90 5.00 0.00 0.00 0.0 5.00 16.0 0.0 0

Put Options: GRMN

Strike
Price
Puts
Symbol Last Chg Bid($) Bid(#) Ask($) Ask(#) Vol Open Int
30.00 GRMN1418V30 0.04 0.00 0.01 10.0 0.04 52.0 26.0 26
32.50 GRMN1418V32.5 0.04 0.00 0.01 11.0 0.04 47.0 42.0 73
35.00 GRMN1418V35 0.03 -0.01 0.01 10.0 0.04 42.0 5.0 25
37.50 GRMN1418V37.5 0.05 -0.02 0.01 1.0 0.06 55.0 10.0 10
40.00 GRMN1418V40 0.09 0.07 0.01 102.0 0.11 330.0 2.0 4
42.00 GRMN1418V42 5.00 0.00 0.00 0.0 5.00 16.0 0.0 0
42.50 GRMN1418V42.5 0.05 0.01 0.03 141.0 0.12 438.0 45.0 70
43.00 GRMN1418V43 5.00 0.00 0.00 0.0 5.00 16.0 0.0 0
44.00 GRMN1418V44 5.00 0.00 0.00 0.0 5.00 16.0 0.0 0
45.00 GRMN1418V45 0.16 0.00 0.05 514.0 0.19 460.0 1.0 582
46.00 GRMN1418V46 5.00 0.00 0.00 0.0 5.00 16.0 0.0 0
47.00 GRMN1418V47 0.20 0.00 0.20 16.0 5.25 16.0 0.0 0
48.00 GRMN1418V48 0.60 0.00 0.60 16.0 5.60 16.0 0.0 0
49.00 GRMN1418V49 1.05 0.00 1.05 16.0 6.10 16.0 0.0 0
50.00 GRMN1418V50 0.54 -0.16 0.52 92.0 0.59 127.0 22.0 5,525
52.50 GRMN1418V52.5 1.33 -0.48 1.37 2.0 1.44 5.0 11.0 2,353
55.00 GRMN1418V55 3.14 -0.26 3.05 80.0 3.80 612.0 35.0 1,540
57.50 GRMN1418V57.5 6.62 0.92 5.25 70.0 6.20 423.0 3.0 1,019
60.00 GRMN1418V60 9.30 1.20 7.70 254.0 8.75 426.0 3.0 1,688
62.50 GRMN1418V62.5 5.85 -4.70 10.05 141.0 11.35 867.0 11.0 22
65.00 GRMN1418V65 9.25 -3.75 12.45 201.0 14.05 424.0 4.0 5
67.50 GRMN1418V67.5 14.50 0.00 14.35 92.0 16.35 475.0 0.0 0
70.00 GRMN1418V70 14.15 -3.30 17.45 41.0 18.85 474.0 1.0 1
75.00 GRMN1418V75 22.20 0.00 21.65 80.0 24.90 42.0 0.0 0
80.00 GRMN1418V80 27.20 0.00 27.30 59.0 28.85 743.0 0.0 0
85.00 GRMN1418V85 32.00 0.00 32.00 16.0 37.05 16.0 0.0 0
90.00 GRMN1418V90 36.95 0.00 36.95 16.0 42.00 16.0 0.0 0