$106.83 +0.84 (0.79%) Magna International Inc - NYSE

Nov. 26, 2014 | 04:00 PM
Last Trade: 106.83
Trade Time: Nov 26 04:00 PM Eastern Daylight Time
Change: +0.84 (0.79%)
Prev Close: 105.99
Open: 106.19
Bid: 101.17
Ask: 108.45
Options:

Call Options: MGA

Strike
Price
Calls
Symbol Last Chg Bid($) Bid(#) Ask($) Ask(#) Vol Open Int
50.00 MGA1420L50 53.80 0.00 54.50 1.0 58.60 10.0 0.0 0
55.00 MGA1420L55 48.00 -1.10 49.40 31.0 53.50 10.0 1.0 1
60.00 MGA1420L60 43.60 0.00 44.40 46.0 48.40 21.0 0.0 0
65.00 MGA1420L65 45.09 6.49 39.50 1.0 43.60 4.0 1.0 1
70.00 MGA1420L70 34.30 0.30 34.60 31.0 38.60 20.0 2.0 1
75.00 MGA1420L75 28.80 0.00 29.60 21.0 33.60 20.0 0.0 0
80.00 MGA1420L80 26.05 2.25 25.60 65.0 27.40 20.0 4.0 70
85.00 MGA1420L85 21.00 0.00 20.30 60.0 22.20 33.0 2.0 18
90.00 MGA1420L90 15.00 0.00 15.50 56.0 17.10 15.0 1.0 3
95.00 MGA1420L95 11.40 0.90 10.70 224.0 12.20 22.0 6.0 148
100.00 MGA1420L100 7.20 0.90 6.50 224.0 7.30 10.0 25.0 521
105.00 MGA1420L105 3.00 0.30 2.95 301.0 3.40 114.0 7.0 490
110.00 MGA1420L110 0.90 0.20 0.70 410.0 0.95 26.0 115.0 430
115.00 MGA1420L115 0.05 0.00 0.10 177.0 0.35 202.0 1.0 625
120.00 MGA1420L120 0.14 -0.11 0.05 5.0 0.25 217.0 1.0 243
125.00 MGA1420L125 0.25 0.00 0.05 75.0 0.25 231.0 5.0 41
130.00 MGA1420L130 0.15 -0.05 0.15 5.0 0.20 214.0 5.0 7
135.00 MGA1420L135 0.26 0.01 0.05 37.0 0.25 241.0 8.0 9
140.00 MGA1420L140 0.20 0.00 0.05 41.0 0.25 253.0 0.0 0
145.00 MGA1420L145 0.28 0.08 0.05 10.0 0.10 69.0 26.0 106
150.00 MGA1420L150 0.20 0.00 0.05 30.0 0.25 255.0 0.0 0
155.00 MGA1420L155 0.20 0.00 0.05 5.0 0.25 267.0 0.0 0

Put Options: MGA

Strike
Price
Puts
Symbol Last Chg Bid($) Bid(#) Ask($) Ask(#) Vol Open Int
50.00 MGA1420X50 0.20 0.00 0.05 41.0 0.25 265.0 0.0 0
55.00 MGA1420X55 0.20 0.00 0.05 78.0 0.25 291.0 0.0 0
60.00 MGA1420X60 0.20 0.00 0.05 68.0 0.25 255.0 0.0 0
65.00 MGA1420X65 0.40 0.15 0.05 47.0 0.25 241.0 6.0 6
70.00 MGA1420X70 0.32 0.07 0.05 35.0 0.30 294.0 2.0 15
75.00 MGA1420X75 1.35 1.10 0.05 51.0 0.25 241.0 5.0 40
80.00 MGA1420X80 0.60 0.35 0.15 220.0 0.25 244.0 11.0 55
85.00 MGA1420X85 0.80 0.55 0.05 10.0 0.30 253.0 4.0 35
90.00 MGA1420X90 0.10 0.00 0.05 1.0 0.25 250.0 10.0 219
95.00 MGA1420X95 0.35 0.00 0.05 152.0 0.35 350.0 1.0 253
100.00 MGA1420X100 0.65 0.00 0.40 151.0 0.70 464.0 33.0 252
105.00 MGA1420X105 1.45 -0.78 1.35 10.0 1.45 7.0 10.0 324
110.00 MGA1420X110 4.70 0.00 3.90 88.0 5.30 336.0 4.0 185
115.00 MGA1420X115 12.50 3.70 8.20 21.0 9.70 226.0 10.0 40
120.00 MGA1420X120 13.70 0.00 12.70 4.0 15.10 10.0 0.0 0
125.00 MGA1420X125 18.60 0.00 17.10 156.0 20.50 108.0 0.0 0
130.00 MGA1420X130 31.80 8.20 22.40 40.0 25.60 71.0 10.0 10
135.00 MGA1420X135 36.60 8.20 27.00 8.0 30.60 40.0 15.0 13
140.00 MGA1420X140 41.60 9.50 31.90 15.0 35.70 39.0 10.0 10
145.00 MGA1420X145 37.30 0.00 36.50 11.0 40.50 31.0 0.0 0
150.00 MGA1420X150 42.40 0.00 41.70 10.0 45.70 31.0 0.0 0
155.00 MGA1420X155 47.30 0.00 46.60 20.0 50.60 31.0 0.0 0