$36.91 -0.60 (-1.60%) Independent Bank Corp (Mass) - NASDAQ

Sep. 19, 2014 | 04:00 PM
Last Trade: 36.91
Trade Time: Sep 19 04:00 PM Eastern Daylight Time
Change: -0.60 (-1.60%)
Prev Close: 37.51
Open: 37.57
Bid: 36.90
Ask: 36.91
Options:

Call Options: INDB

Strike
Price
Calls
Symbol Last Chg Bid($) Bid(#) Ask($) Ask(#) Vol Open Int
20.00 INDB1418J20 15.30 0.00 15.30 561.0 18.30 561.0 0.0 0
22.50 INDB1418J22.5 12.80 0.00 12.80 75.0 15.80 70.0 0.0 0
25.00 INDB1418J25 10.30 0.00 10.30 251.0 13.30 200.0 0.0 0
30.00 INDB1418J30 6.30 0.00 6.30 65.0 8.20 70.0 0.0 0
35.00 INDB1418J35 1.80 0.00 1.85 30.0 3.10 555.0 0.0 0
40.00 INDB1418J40 0.80 0.00 0.05 385.0 0.75 95.0 0.0 0
45.00 INDB1418J45 0.70 0.00 0.00 0.0 0.70 95.0 0.0 0
50.00 INDB1418J50 0.70 0.00 0.00 0.0 0.70 353.0 0.0 0

Put Options: INDB

Strike
Price
Puts
Symbol Last Chg Bid($) Bid(#) Ask($) Ask(#) Vol Open Int
20.00 INDB1418V20 0.70 0.00 0.00 0.0 0.70 353.0 0.0 0
22.50 INDB1418V22.5 0.70 0.00 0.00 0.0 0.70 75.0 0.0 0
25.00 INDB1418V25 0.70 0.00 0.00 0.0 0.70 75.0 0.0 0
30.00 INDB1418V30 0.70 0.00 0.00 0.0 0.70 75.0 0.0 0
35.00 INDB1418V35 0.10 0.00 0.10 10.0 0.80 113.0 0.0 0
40.00 INDB1418V40 1.95 0.00 2.25 75.0 3.60 75.0 0.0 0
45.00 INDB1418V45 6.60 0.00 6.80 75.0 8.50 20.0 0.0 0
50.00 INDB1418V50 10.70 0.00 10.80 113.0 13.60 10.0 0.0 0