$16.78 +0.01 (0.06%) Monarch Casino & Resort Inc - NASDAQ

Nov. 26, 2014 | 04:00 PM
Last Trade: 16.78
Trade Time: Nov 26 04:00 PM Eastern Daylight Time
Change: +0.01 (0.06%)
Prev Close: 16.77
Open: 16.86
Bid: 16.76
Ask: 16.78
Options:

Call Options: MCRI

Strike
Price
Calls
Symbol Last Chg Bid($) Bid(#) Ask($) Ask(#) Vol Open Int
2.50 MCRI1420L2.5 12.20 0.00 13.40 262.0 15.40 217.0 0.0 0
5.00 MCRI1420L5 9.60 0.00 9.60 65.0 14.10 50.0 0.0 0
7.50 MCRI1420L7.5 7.10 0.00 7.10 65.0 11.70 51.0 0.0 0
10.00 MCRI1420L10 4.80 0.00 4.90 110.0 9.10 93.0 0.0 0
12.50 MCRI1420L12.5 0.85 -2.55 3.80 153.0 5.10 169.0 10.0 10
15.00 MCRI1420L15 1.60 0.10 1.50 257.0 2.50 282.0 93.0 138
17.50 MCRI1420L17.5 0.50 0.35 0.20 20.0 0.40 96.0 10.0 37
20.00 MCRI1420L20 4.80 0.00 0.05 142.0 0.35 244.0 0.0 0
22.50 MCRI1420L22.5 2.05 0.00 0.05 11.0 0.30 133.0 0.0 0
25.00 MCRI1420L25 2.75 0.00 0.05 11.0 0.30 129.0 0.0 0
30.00 MCRI1420L30 4.80 0.00 0.00 0.0 0.35 98.0 0.0 0
35.00 MCRI1420L35 4.80 0.00 0.00 0.0 0.30 248.0 0.0 0

Put Options: MCRI

Strike
Price
Puts
Symbol Last Chg Bid($) Bid(#) Ask($) Ask(#) Vol Open Int
2.50 MCRI1420X2.5 2.20 0.00 0.00 0.0 0.30 272.0 0.0 0
5.00 MCRI1420X5 1.95 0.00 0.05 11.0 0.30 129.0 0.0 0
7.50 MCRI1420X7.5 0.13 -0.12 0.05 100.0 0.30 236.0 30.0 30
10.00 MCRI1420X10 0.35 0.10 0.05 10.0 0.30 149.0 10.0 10
12.50 MCRI1420X12.5 1.00 0.75 0.05 10.0 0.30 288.0 2.0 16
15.00 MCRI1420X15 3.00 2.95 0.05 41.0 0.25 111.0 40.0 39
17.50 MCRI1420X17.5 1.20 0.40 0.90 3.0 1.15 39.0 3.0 68
20.00 MCRI1420X20 1.00 0.00 2.10 258.0 4.50 192.0 0.0 0
22.50 MCRI1420X22.5 3.30 0.00 3.40 344.0 6.30 162.0 0.0 0
25.00 MCRI1420X25 6.00 0.00 6.00 66.0 10.50 60.0 0.0 0
30.00 MCRI1420X30 10.90 0.00 11.00 66.0 15.50 60.0 0.0 0
35.00 MCRI1420X35 16.00 0.00 17.40 222.0 19.10 167.0 0.0 0