$14.95 -0.17 (-1.12%) Merit Medical Systems Inc - NASDAQ

Nov. 26, 2014 | 04:00 PM
Last Trade: 14.95
Trade Time: Nov 26 04:00 PM Eastern Daylight Time
Change: -0.17 (-1.12%)
Prev Close: 15.12
Open: 15.13
Bid: 14.94
Ask: 14.95
Options:

Call Options: MMSI

Strike
Price
Calls
Symbol Last Chg Bid($) Bid(#) Ask($) Ask(#) Vol Open Int
2.50 MMSI1420L2.5 10.30 0.00 12.10 105.0 13.20 330.0 0.0 0
5.00 MMSI1420L5 9.60 0.00 7.70 1.0 12.30 1.0 0.0 0
7.50 MMSI1420L7.5 7.40 0.00 5.20 16.0 9.80 1.0 0.0 0
10.00 MMSI1420L10 2.70 0.00 2.70 61.0 7.40 31.0 0.0 0
12.50 MMSI1420L12.5 0.20 0.00 0.60 61.0 4.90 52.0 0.0 0
15.00 MMSI1420L15 1.05 0.90 0.30 130.0 0.95 459.0 1.0 200
17.50 MMSI1420L17.5 0.10 -0.35 0.05 14.0 1.80 201.0 4.0 4
20.00 MMSI1420L20 0.15 0.00 0.00 0.0 2.00 48.0 0.0 0
22.50 MMSI1420L22.5 0.15 0.00 0.00 0.0 0.15 22.0 0.0 0
25.00 MMSI1420L25 0.40 0.00 0.00 0.0 0.50 409.0 0.0 0

Put Options: MMSI

Strike
Price
Puts
Symbol Last Chg Bid($) Bid(#) Ask($) Ask(#) Vol Open Int
2.50 MMSI1420X2.5 0.40 0.00 0.00 0.0 0.30 236.0 0.0 0
5.00 MMSI1420X5 0.15 0.00 0.00 0.0 2.00 27.0 0.0 0
7.50 MMSI1420X7.5 0.15 0.00 0.00 0.0 2.00 95.0 0.0 0
10.00 MMSI1420X10 4.30 0.00 0.05 20.0 2.00 117.0 0.0 0
12.50 MMSI1420X12.5 0.75 -0.55 0.05 14.0 0.65 86.0 10.0 10
15.00 MMSI1420X15 0.80 0.40 0.20 351.0 0.80 209.0 1.0 21
17.50 MMSI1420X17.5 0.35 0.00 0.30 11.0 5.00 40.0 0.0 0
20.00 MMSI1420X20 4.60 0.00 2.60 41.0 7.30 31.0 0.0 0
22.50 MMSI1420X22.5 7.30 0.00 5.20 16.0 9.40 16.0 0.0 0
25.00 MMSI1420X25 7.70 0.00 9.20 382.0 11.70 345.0 0.0 0