$18.23 -0.09 (-0.46%) Globe Specialty Metals Inc - NASDAQ

Nov. 26, 2014 | 04:00 PM
Last Trade: 18.23
Trade Time: Nov 26 04:00 PM Eastern Daylight Time
Change: -0.09 (-0.46%)
Prev Close: 18.32
Open: 18.38
Bid: 18.23
Ask: 18.24
Options:

Call Options: GSM

Strike
Price
Calls
Symbol Last Chg Bid($) Bid(#) Ask($) Ask(#) Vol Open Int
5.00 GSM1420L5 12.80 0.00 12.90 210.0 13.80 170.0 0.0 0
7.50 GSM1420L7.5 10.10 0.00 10.20 98.0 11.30 37.0 0.0 0
10.00 GSM1420L10 7.90 0.00 7.70 259.0 8.70 115.0 0.0 0
12.50 GSM1420L12.5 5.60 0.00 5.60 54.0 6.10 21.0 0.0 0
15.00 GSM1420L15 3.20 0.00 3.10 181.0 3.60 242.0 0.0 0
17.50 GSM1420L17.5 0.95 -0.05 0.85 164.0 1.20 550.0 1.0 125
20.00 GSM1420L20 0.15 0.10 0.05 193.0 0.30 636.0 1.0 1,282
22.50 GSM1420L22.5 0.05 -0.05 0.05 1.0 0.10 304.0 1.0 152
25.00 GSM1420L25 0.13 -0.12 0.05 87.0 0.25 423.0 1.0 16
30.00 GSM1420L30 0.25 0.00 0.05 10.0 0.25 250.0 0.0 0
35.00 GSM1420L35 0.25 0.00 0.00 0.0 0.25 245.0 0.0 0
40.00 GSM1420L40 0.25 0.00 0.00 0.0 0.25 362.0 0.0 0

Put Options: GSM

Strike
Price
Puts
Symbol Last Chg Bid($) Bid(#) Ask($) Ask(#) Vol Open Int
5.00 GSM1420X5 0.25 0.00 0.00 0.0 0.25 400.0 0.0 0
7.50 GSM1420X7.5 0.25 0.00 0.00 0.0 0.25 267.0 0.0 0
10.00 GSM1420X10 0.25 0.00 0.05 10.0 0.25 344.0 0.0 0
12.50 GSM1420X12.5 0.25 0.00 0.05 236.0 0.25 544.0 0.0 0
15.00 GSM1420X15 0.30 0.00 0.05 10.0 0.25 570.0 0.0 0
17.50 GSM1420X17.5 0.30 0.00 0.25 107.0 0.35 202.0 8.0 721
20.00 GSM1420X20 2.00 0.40 1.70 467.0 2.05 44.0 20.0 511
22.50 GSM1420X22.5 3.90 0.00 4.00 188.0 4.50 21.0 0.0 0
25.00 GSM1420X25 6.30 0.00 6.50 217.0 7.20 199.0 0.0 0
30.00 GSM1420X30 11.00 0.00 11.10 330.0 12.50 214.0 0.0 0
35.00 GSM1420X35 15.50 0.00 16.10 43.0 17.60 38.0 0.0 0
40.00 GSM1420X40 21.20 0.00 20.90 234.0 22.60 73.0 0.0 0