$108.94 +0.93 (0.86%) Magna International Inc - NYSE

Sep. 18, 2014 | 02:26 PM
Last Trade: 108.94
Trade Time: Sep 18 02:26 PM Eastern Daylight Time
Change: +0.93 (0.86%)
Prev Close: 108.01
Open: 108.75
Bid: 108.89
Ask: 108.94
Options:

Call Options: MGA

Strike
Price
Calls
Symbol Last Chg Bid($) Bid(#) Ask($) Ask(#) Vol Open Int
45.00 MGA1420I45 61.00 0.00 62.10 20.0 66.20 21.0 0.0 0
50.00 MGA1420I50 56.20 0.00 56.90 31.0 61.20 20.0 0.0 0
55.00 MGA1420I55 51.20 0.00 52.10 6.0 56.30 3.0 0.0 0
60.00 MGA1420I60 46.30 0.00 47.30 21.0 51.30 10.0 0.0 0
65.00 MGA1420I65 41.20 0.00 42.20 31.0 46.20 20.0 0.0 0
70.00 MGA1420I70 35.50 -0.40 37.10 21.0 41.20 31.0 4.0 2
75.00 MGA1420I75 38.31 7.41 32.30 61.0 36.10 35.0 8.0 4
80.00 MGA1420I80 33.20 7.10 27.30 225.0 29.80 70.0 400.0 5
85.00 MGA1420I85 26.92 5.12 22.30 195.0 25.40 95.0 2.0 2
90.00 MGA1420I90 23.90 7.80 17.30 170.0 20.50 82.0 1.0 1
95.00 MGA1420I95 12.80 0.70 13.20 220.0 15.00 226.0 1.0 7
100.00 MGA1420I100 9.70 1.30 8.60 112.0 10.00 195.0 50.0 77
105.00 MGA1420I105 3.10 0.15 3.60 99.0 5.00 282.0 10.0 21
110.00 MGA1420I110 0.35 0.30 0.05 25.0 0.25 355.0 25.0 306
115.00 MGA1420I115 0.25 0.00 0.05 1.0 0.05 44.0 10.0 1,310
120.00 MGA1420I120 0.14 -0.11 0.05 10.0 0.20 10.0 1.0 89
125.00 MGA1420I125 0.33 0.08 0.05 10.0 0.25 228.0 1.0 1
130.00 MGA1420I130 0.15 -0.10 0.05 44.0 0.25 409.0 1.0 150
135.00 MGA1420I135 0.25 0.00 0.05 20.0 0.25 228.0 0.0 0
140.00 MGA1420I140 0.25 0.00 0.00 0.0 0.25 193.0 0.0 0
145.00 MGA1420I145 0.25 0.00 0.00 0.0 0.25 193.0 0.0 0
150.00 MGA1420I150 0.25 0.00 0.00 0.0 0.25 196.0 0.0 0
155.00 MGA1420I155 0.25 0.00 0.00 0.0 0.25 269.0 0.0 0

Put Options: MGA

Strike
Price
Puts
Symbol Last Chg Bid($) Bid(#) Ask($) Ask(#) Vol Open Int
45.00 MGA1420U45 0.25 0.00 0.05 5.0 0.25 324.0 0.0 0
50.00 MGA1420U50 0.25 0.00 0.05 10.0 0.25 256.0 20.0 20
55.00 MGA1420U55 0.25 0.00 0.05 11.0 0.25 218.0 0.0 0
60.00 MGA1420U60 0.30 0.05 0.05 1.0 0.25 321.0 11.0 13
65.00 MGA1420U65 0.07 -0.18 0.05 304.0 0.25 331.0 15.0 68
70.00 MGA1420U70 0.40 0.15 0.05 311.0 0.25 331.0 12.0 52
75.00 MGA1420U75 0.20 -0.05 0.05 206.0 0.25 313.0 16.0 155
80.00 MGA1420U80 0.05 0.00 0.05 1.0 0.05 72.0 3.0 293
85.00 MGA1420U85 0.05 -0.10 0.05 3.0 0.15 333.0 3.0 145
90.00 MGA1420U90 0.05 -0.20 0.05 6.0 0.05 3.0 3.0 162
95.00 MGA1420U95 0.15 0.00 0.10 10.0 0.10 25.0 1.0 316
100.00 MGA1420U100 0.08 -0.17 0.05 123.0 0.10 25.0 1.0 121
105.00 MGA1420U105 0.19 -0.06 0.05 146.0 0.10 344.0 2.0 229
110.00 MGA1420U110 2.30 0.00 0.75 203.0 1.40 134.0 5.0 307
115.00 MGA1420U115 5.93 0.23 4.90 30.0 6.50 120.0 1.0 29
120.00 MGA1420U120 12.80 3.00 9.90 226.0 11.90 146.0 5.0 5
125.00 MGA1420U125 14.70 0.00 14.90 142.0 17.10 83.0 0.0 0
130.00 MGA1420U130 19.70 0.00 19.00 21.0 21.60 81.0 0.0 0
135.00 MGA1420U135 24.60 0.00 24.10 40.0 27.60 20.0 0.0 0
140.00 MGA1420U140 29.50 0.00 28.90 40.0 32.50 20.0 0.0 0
145.00 MGA1420U145 34.40 0.00 33.80 42.0 37.60 20.0 0.0 0
150.00 MGA1420U150 39.50 0.00 38.90 20.0 42.90 10.0 0.0 0
155.00 MGA1420U155 44.40 0.00 43.90 20.0 47.80 21.0 0.0 0