$53.88 0.00 (0.00%) Icon PLC - NASDAQ

Oct. 29, 2014 | 04:00 PM
Last Trade: 53.88
Trade Time: Oct 29 04:00 PM Eastern Daylight Time
Change: +0.00 (0.00%)
Prev Close: 53.88
Open: 54.88
Bid: 5.38
Ask: 56.85
Options:

Call Options: ICLR

Strike
Price
Calls
Symbol Last Chg Bid($) Bid(#) Ask($) Ask(#) Vol Open Int
30.00 ICLR1422K30 23.30 0.00 23.30 89.0 24.50 125.0 0.0 0
35.00 ICLR1422K35 18.30 0.00 18.30 60.0 19.50 71.0 0.0 0
40.00 ICLR1422K40 13.30 0.00 13.30 60.0 14.50 71.0 0.0 0
45.00 ICLR1422K45 8.30 0.00 8.30 70.0 9.60 91.0 0.0 0
50.00 ICLR1422K50 8.00 4.30 3.70 181.0 4.80 188.0 2.0 2
55.00 ICLR1422K55 0.60 0.00 0.45 304.0 1.70 364.0 5.0 108
60.00 ICLR1422K60 0.66 0.51 0.15 10.0 0.90 410.0 5.0 87
65.00 ICLR1422K65 0.23 -0.62 0.05 33.0 0.85 50.0 1.0 1
70.00 ICLR1422K70 0.80 0.00 0.00 0.0 0.80 50.0 0.0 0
75.00 ICLR1422K75 0.80 0.00 0.00 0.0 0.80 122.0 0.0 0
80.00 ICLR1422K80 0.80 0.00 0.00 0.0 0.80 122.0 0.0 0
85.00 ICLR1422K85 0.70 0.00 0.00 0.0 0.70 355.0 0.0 0

Put Options: ICLR

Strike
Price
Puts
Symbol Last Chg Bid($) Bid(#) Ask($) Ask(#) Vol Open Int
30.00 ICLR1422W30 0.80 0.00 0.00 0.0 0.80 412.0 0.0 0
35.00 ICLR1422W35 0.85 0.00 0.00 0.0 0.85 104.0 0.0 0
40.00 ICLR1422W40 0.85 0.00 0.00 0.0 0.85 104.0 0.0 0
45.00 ICLR1422W45 0.90 0.00 0.10 10.0 0.90 50.0 0.0 0
50.00 ICLR1422W50 0.80 0.75 0.05 11.0 1.15 377.0 6.0 6
55.00 ICLR1422W55 1.90 0.40 1.50 278.0 2.80 271.0 4.0 19
60.00 ICLR1422W60 3.30 -2.30 5.60 114.0 6.90 118.0 2.0 1
65.00 ICLR1422W65 10.50 0.00 10.50 71.0 11.70 70.0 0.0 0
70.00 ICLR1422W70 12.70 -2.80 15.50 71.0 16.70 70.0 2.0 2
75.00 ICLR1422W75 20.50 0.00 20.50 71.0 21.70 70.0 0.0 0
80.00 ICLR1422W80 25.50 0.00 25.50 71.0 26.70 70.0 0.0 0
85.00 ICLR1422W85 30.50 0.00 30.50 106.0 31.70 87.0 0.0 0