$17.46 +0.50 (2.95%) Marinemax Inc - NYSE

Oct. 23, 2014 | 10:30 AM
Last Trade: 17.46
Trade Time: Oct 23 10:30 AM Eastern Daylight Time
Change: +0.50 (2.95%)
Prev Close: 16.96
Open: 17.12
Bid: 17.44
Ask: 17.46
Options:

Call Options: HZO

Strike
Price
Calls
Symbol Last Chg Bid($) Bid(#) Ask($) Ask(#) Vol Open Int
5.00 HZO1422K5 9.80 0.00 10.20 311.0 14.50 155.0 0.0 0
7.50 HZO1422K7.5 9.10 0.00 9.60 105.0 10.70 77.0 0.0 0
10.00 HZO1422K10 6.70 0.00 7.10 112.0 7.70 69.0 0.0 0
12.50 HZO1422K12.5 4.30 0.00 4.70 84.0 5.20 69.0 0.0 0
15.00 HZO1422K15 1.70 -0.30 2.40 173.0 2.95 107.0 12.0 12
17.50 HZO1422K17.5 0.65 0.00 0.70 167.0 1.00 53.0 87.0 87
20.00 HZO1422K20 0.25 0.00 0.05 49.0 0.25 76.0 0.0 0
22.50 HZO1422K22.5 0.20 0.00 0.00 0.0 0.20 130.0 0.0 0
25.00 HZO1422K25 0.20 0.00 0.00 0.0 0.20 157.0 0.0 0
30.00 HZO1422K30 0.20 0.00 0.00 0.0 0.20 101.0 0.0 0
35.00 HZO1422K35 0.20 0.00 0.00 0.0 0.20 101.0 0.0 0

Put Options: HZO

Strike
Price
Puts
Symbol Last Chg Bid($) Bid(#) Ask($) Ask(#) Vol Open Int
5.00 HZO1422W5 0.20 0.00 0.00 0.0 0.20 106.0 0.0 0
7.50 HZO1422W7.5 0.20 0.00 0.00 0.0 0.20 106.0 0.0 0
10.00 HZO1422W10 0.20 0.00 0.00 0.0 0.20 133.0 0.0 0
12.50 HZO1422W12.5 0.20 0.00 0.00 0.0 0.20 140.0 0.0 0
15.00 HZO1422W15 0.30 0.20 0.10 264.0 0.25 140.0 5.0 13
17.50 HZO1422W17.5 0.95 0.00 0.75 59.0 0.95 97.0 0.0 0
20.00 HZO1422W20 2.80 0.00 2.45 129.0 2.90 125.0 0.0 0
22.50 HZO1422W22.5 5.20 0.00 4.80 73.0 5.30 74.0 0.0 0
25.00 HZO1422W25 7.70 0.00 7.30 49.0 7.90 65.0 0.0 0
30.00 HZO1422W30 10.90 0.00 10.50 331.0 15.00 11.0 0.0 0
35.00 HZO1422W35 15.90 0.00 15.50 291.0 19.80 135.0 0.0 0