$18.94 +0.20 (1.07%) Marinemax Inc - NYSE

Nov. 21, 2014 | 04:00 PM
Last Trade: 18.94
Trade Time: Nov 21 04:00 PM Eastern Daylight Time
Change: +0.20 (1.07%)
Prev Close: 18.74
Open: 18.99
Bid: 15.20
Ask: 22.72
Options:

Call Options: HZO

Strike
Price
Calls
Symbol Last Chg Bid($) Bid(#) Ask($) Ask(#) Vol Open Int
5.00 HZO1422K5 11.60 0.00 13.00 180.0 15.00 117.0 0.0 0
7.50 HZO1422K7.5 9.10 0.00 9.30 190.0 13.70 161.0 0.0 0
10.00 HZO1422K10 8.40 0.00 8.70 20.0 9.30 20.0 0.0 0
12.50 HZO1422K12.5 6.60 0.70 6.20 34.0 6.80 35.0 10.0 10
15.00 HZO1422K15 3.90 0.40 3.70 9.0 3.90 2.0 10.0 10
17.50 HZO1422K17.5 1.50 0.40 1.25 40.0 1.60 45.0 10.0 97
20.00 HZO1422K20 0.20 0.00 0.10 21.0 0.20 32.0 0.0 0
22.50 HZO1422K22.5 0.20 0.00 0.00 0.0 0.20 26.0 0.0 0
25.00 HZO1422K25 0.20 0.00 0.00 0.0 0.20 52.0 0.0 0
30.00 HZO1422K30 0.20 0.00 0.00 0.0 0.20 46.0 0.0 0
35.00 HZO1422K35 0.20 0.00 0.00 0.0 0.20 121.0 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 0.20 141.0 0.0 0
7.50 HZO1422W7.5 0.20 0.00 0.00 0.0 0.20 46.0 0.0 0
10.00 HZO1422W10 0.20 0.00 0.00 0.0 0.20 26.0 0.0 0
12.50 HZO1422W12.5 0.20 0.00 0.00 0.0 0.20 26.0 0.0 0
15.00 HZO1422W15 0.30 0.10 0.10 264.0 0.20 65.0 5.0 13
17.50 HZO1422W17.5 0.20 0.00 0.05 10.0 0.20 35.0 0.0 0
20.00 HZO1422W20 0.90 -0.20 0.90 20.0 1.25 20.0 1.0 1
22.50 HZO1422W22.5 3.50 0.00 3.30 37.0 3.70 16.0 0.0 0
25.00 HZO1422W25 6.10 0.00 5.70 31.0 6.40 31.0 0.0 0
30.00 HZO1422W30 9.20 0.00 8.80 233.0 13.20 105.0 0.0 0
35.00 HZO1422W35 14.80 0.00 15.00 200.0 17.70 92.0 0.0 0