$29.36 +0.41 (1.42%) Imax Corp - NYSE

Oct. 30, 2014 | 04:00 PM
Last Trade: 29.36
Trade Time: Oct 30 04:00 PM Eastern Daylight Time
Change: +0.41 (1.42%)
Prev Close: 28.95
Open: 28.90
Bid: 29.34
Ask: 29.36
Options:

Call Options: IMAX

Strike
Price
Calls
Symbol Last Chg Bid($) Bid(#) Ask($) Ask(#) Vol Open Int
20.00 IMAX1422K20 8.70 0.00 8.70 741.0 10.10 721.0 0.0 0
21.00 IMAX1422K21 7.80 0.00 7.80 65.0 9.00 38.0 0.0 0
22.00 IMAX1422K22 7.20 0.00 7.20 94.0 7.80 127.0 0.0 0
23.00 IMAX1422K23 5.80 0.00 5.80 235.0 6.80 182.0 0.0 0
24.00 IMAX1422K24 5.20 0.00 5.20 109.0 5.80 223.0 0.0 0
25.00 IMAX1422K25 3.90 -0.30 4.20 181.0 4.80 640.0 650.0 56
26.00 IMAX1422K26 1.00 -1.60 2.60 793.0 4.00 674.0 66.0 156
27.00 IMAX1422K27 2.20 -0.15 2.35 234.0 2.65 10.0 750.0 526
28.00 IMAX1422K28 1.25 -0.10 1.35 716.0 2.00 902.0 219.0 2,885
29.00 IMAX1422K29 0.65 -0.20 0.85 244.0 0.95 93.0 61.0 899
30.00 IMAX1422K30 0.50 0.00 0.40 290.0 0.50 192.0 20.0 2,460
31.00 IMAX1422K31 0.15 0.00 0.15 478.0 0.25 318.0 1.0 118
32.00 IMAX1422K32 0.25 0.00 0.05 113.0 0.25 720.0 0.0 0
33.00 IMAX1422K33 0.20 0.00 0.05 212.0 0.20 547.0 0.0 0
34.00 IMAX1422K34 0.20 0.00 0.05 247.0 0.20 594.0 0.0 0
35.00 IMAX1422K35 0.20 0.00 0.05 99.0 0.20 558.0 0.0 0
36.00 IMAX1422K36 0.20 0.00 0.05 10.0 0.20 677.0 0.0 0

Put Options: IMAX

Strike
Price
Puts
Symbol Last Chg Bid($) Bid(#) Ask($) Ask(#) Vol Open Int
20.00 IMAX1422W20 0.15 0.00 0.00 0.0 0.15 626.0 0.0 0
21.00 IMAX1422W21 0.15 0.00 0.05 420.0 0.15 513.0 0.0 0
22.00 IMAX1422W22 0.15 0.00 0.05 273.0 0.15 503.0 0.0 0
23.00 IMAX1422W23 0.15 0.00 0.05 130.0 0.15 485.0 0.0 0
24.00 IMAX1422W24 0.26 0.06 0.10 217.0 0.20 1034.0 19.0 93
25.00 IMAX1422W25 0.05 -0.10 0.05 2.0 0.15 562.0 2.0 74
26.00 IMAX1422W26 0.10 0.05 0.05 197.0 0.20 659.0 2.0 555
27.00 IMAX1422W27 0.25 0.20 0.05 1185.0 0.30 765.0 40.0 706
28.00 IMAX1422W28 0.40 0.15 0.25 164.0 0.35 360.0 20.0 349
29.00 IMAX1422W29 0.50 0.00 0.50 630.0 0.65 279.0 10.0 1,626
30.00 IMAX1422W30 1.00 0.00 1.00 329.0 1.20 179.0 0.0 0
31.00 IMAX1422W31 1.50 0.00 1.50 766.0 2.35 898.0 0.0 0
32.00 IMAX1422W32 2.30 0.00 2.30 241.0 3.10 342.0 0.0 0
33.00 IMAX1422W33 3.20 0.00 3.20 378.0 4.30 309.0 0.0 0
34.00 IMAX1422W34 4.20 0.00 4.20 229.0 4.90 121.0 0.0 0
35.00 IMAX1422W35 5.20 0.00 5.20 192.0 6.10 196.0 0.0 0
36.00 IMAX1422W36 6.00 0.00 6.00 792.0 7.40 612.0 0.0 0