$57.05 +0.14 (0.25%) Icon PLC - NASDAQ

Oct. 22, 2014 | 04:00 PM
Last Trade: 57.05
Trade Time: Oct 22 04:00 PM Eastern Daylight Time
Change: +0.14 (0.25%)
Prev Close: 56.91
Open: 59.00
Bid: 57.02
Ask: 57.06
Options:

Call Options: ICLR

Strike
Price
Calls
Symbol Last Chg Bid($) Bid(#) Ask($) Ask(#) Vol Open Int
30.00 ICLR1422K30 24.70 0.00 26.40 60.0 27.80 148.0 0.0 0
35.00 ICLR1422K35 19.60 0.00 21.50 70.0 22.80 60.0 0.0 0
40.00 ICLR1422K40 16.60 0.00 16.50 86.0 17.80 64.0 0.0 0
45.00 ICLR1422K45 11.60 0.00 11.60 152.0 12.80 78.0 0.0 0
50.00 ICLR1422K50 7.40 0.80 6.80 154.0 7.80 70.0 2.0 4
55.00 ICLR1422K55 3.50 0.30 2.75 102.0 3.40 56.0 126.0 89
60.00 ICLR1422K60 0.80 0.00 0.55 20.0 1.00 96.0 1.0 82
65.00 ICLR1422K65 0.23 0.00 0.05 33.0 0.40 90.0 1.0 1
70.00 ICLR1422K70 0.35 0.00 0.00 0.0 0.35 95.0 0.0 0
75.00 ICLR1422K75 0.35 0.00 0.00 0.0 0.35 42.0 0.0 0
80.00 ICLR1422K80 0.35 0.00 0.00 0.0 0.35 44.0 0.0 0
85.00 ICLR1422K85 0.35 0.00 0.00 0.0 0.35 107.0 0.0 0

Put Options: ICLR

Strike
Price
Puts
Symbol Last Chg Bid($) Bid(#) Ask($) Ask(#) Vol Open Int
30.00 ICLR1422W30 0.35 0.00 0.00 0.0 0.35 107.0 0.0 0
35.00 ICLR1422W35 0.35 0.00 0.00 0.0 0.35 95.0 0.0 0
40.00 ICLR1422W40 0.35 0.00 0.00 0.0 0.35 95.0 0.0 0
45.00 ICLR1422W45 0.35 0.00 0.10 10.0 0.35 81.0 0.0 0
50.00 ICLR1422W50 0.80 0.75 0.05 10.0 0.40 50.0 6.0 6
55.00 ICLR1422W55 1.40 0.00 0.75 45.0 1.10 13.0 11.0 15
60.00 ICLR1422W60 3.30 -1.40 3.10 47.0 4.00 181.0 2.0 3
65.00 ICLR1422W65 7.80 0.00 7.50 55.0 8.40 86.0 0.0 0
70.00 ICLR1422W70 16.10 3.80 12.30 99.0 13.50 166.0 2.0 2
75.00 ICLR1422W75 17.10 0.00 17.20 95.0 18.50 84.0 0.0 0
80.00 ICLR1422W80 20.70 0.00 22.20 70.0 23.50 70.0 0.0 0
85.00 ICLR1422W85 26.50 0.00 27.20 121.0 28.80 135.0 0.0 0