$32.18 -0.47 (-1.44%) Iron Mountain Inc - NYSE

Oct. 1, 2014 | 04:00 PM
Last Trade: 32.18
Trade Time: Oct 01 04:00 PM Eastern Daylight Time
Change: -0.47 (-1.44%)
Prev Close: 32.65
Open: 32.56
Bid: 30.91
Ask: 34.99
Options:

Call Options: IRM

Strike
Price
Calls
Symbol Last Chg Bid($) Bid(#) Ask($) Ask(#) Vol Open Int
15.00 IRM1418J15 15.60 -4.50 20.10 121.0 21.30 659.0 20.0 28
17.50 IRM1418J17.5 9.50 -8.00 17.50 61.0 18.90 61.0 21.0 21
20.00 IRM1418J20 8.00 -7.00 15.00 61.0 16.40 61.0 3.0 3
22.50 IRM1418J22.5 12.59 -0.11 12.70 49.0 13.20 161.0 20.0 20
25.00 IRM1418J25 10.22 0.12 10.10 155.0 11.30 161.0 19220.0 6,417
27.50 IRM1418J27.5 7.67 0.07 7.60 553.0 8.70 877.0 231.0 895
30.00 IRM1418J30 5.10 0.00 5.10 717.0 6.20 830.0 2.0 46
32.50 IRM1418J32.5 2.75 0.05 2.70 633.0 3.70 926.0 1.0 1,099
35.00 IRM1418J35 0.90 0.00 0.85 48.0 1.00 527.0 160.0 7,701
37.50 IRM1418J37.5 0.15 0.00 0.10 95.0 0.20 316.0 192.0 12,866
40.00 IRM1418J40 0.16 0.06 0.05 866.0 0.10 4.0 24.0 130
42.50 IRM1418J42.5 0.05 -0.10 0.00 0.0 0.15 682.0 1760.0 1,760

Put Options: IRM

Strike
Price
Puts
Symbol Last Chg Bid($) Bid(#) Ask($) Ask(#) Vol Open Int
15.00 IRM1418V15 0.15 0.00 0.05 70.0 0.15 701.0 0.0 0
17.50 IRM1418V17.5 0.15 0.00 0.10 134.0 0.15 706.0 1.0 6
20.00 IRM1418V20 0.05 -0.10 0.05 55.0 0.15 739.0 57.0 5,163
22.50 IRM1418V22.5 0.10 -0.05 0.10 1.0 0.15 821.0 1.0 1,791
25.00 IRM1418V25 0.05 -0.15 0.05 100.0 0.20 1454.0 3233.0 25,036
27.50 IRM1418V27.5 0.05 -0.10 0.05 2.0 0.15 563.0 2.0 1,566
30.00 IRM1418V30 0.05 -0.05 0.05 10.0 0.10 4.0 2.0 3,674
32.50 IRM1418V32.5 0.20 0.15 0.05 636.0 0.25 1115.0 10.0 586
35.00 IRM1418V35 0.55 0.00 0.45 1158.0 0.60 12.0 382.0 2,290
37.50 IRM1418V37.5 2.25 0.00 2.20 262.0 2.40 149.0 172.0 686
40.00 IRM1418V40 4.50 0.60 3.90 930.0 5.00 181.0 2.0 258
42.50 IRM1418V42.5 7.80 1.40 6.40 1022.0 7.50 163.0 1760.0 1,760