$15.00 +0.28 (1.90%) Merit Medical Systems Inc - NASDAQ

Nov. 24, 2014 | 04:00 PM
Last Trade: 15.00
Trade Time: Nov 24 04:00 PM Eastern Daylight Time
Change: +0.28 (1.90%)
Prev Close: 14.72
Open: 14.80
Bid: 14.99
Ask: 15.00
Options:

Call Options: MMSI

Strike
Price
Calls
Symbol Last Chg Bid($) Bid(#) Ask($) Ask(#) Vol Open Int
2.50 MMSI1420L2.5 10.00 0.00 10.20 200.0 14.70 266.0 0.0 0
5.00 MMSI1420L5 7.50 0.00 7.70 51.0 12.30 67.0 0.0 0
7.50 MMSI1420L7.5 5.00 0.00 7.30 8.0 7.70 8.0 0.0 0
10.00 MMSI1420L10 2.50 0.00 2.70 51.0 7.20 67.0 0.0 0
12.50 MMSI1420L12.5 2.10 0.00 0.20 271.0 4.80 231.0 0.0 0
15.00 MMSI1420L15 1.05 0.70 0.35 114.0 1.05 200.0 1.0 200
17.50 MMSI1420L17.5 0.10 -4.30 0.05 14.0 3.50 189.0 4.0 4
20.00 MMSI1420L20 3.40 0.00 0.00 0.0 0.15 16.0 0.0 0
22.50 MMSI1420L22.5 4.30 0.00 0.00 0.0 0.20 32.0 0.0 0
25.00 MMSI1420L25 1.40 0.00 0.00 0.0 4.30 445.0 0.0 0

Put Options: MMSI

Strike
Price
Puts
Symbol Last Chg Bid($) Bid(#) Ask($) Ask(#) Vol Open Int
2.50 MMSI1420X2.5 0.65 0.00 0.00 0.0 4.30 442.0 0.0 0
5.00 MMSI1420X5 0.15 0.00 0.00 0.0 4.30 52.0 0.0 0
7.50 MMSI1420X7.5 0.15 0.00 0.00 0.0 4.30 104.0 0.0 0
10.00 MMSI1420X10 3.40 0.00 0.05 20.0 4.30 98.0 0.0 0
12.50 MMSI1420X12.5 0.75 -0.80 0.05 14.0 1.55 162.0 10.0 10
15.00 MMSI1420X15 0.80 0.25 0.40 95.0 1.15 554.0 1.0 21
17.50 MMSI1420X17.5 0.50 0.00 0.40 66.0 4.90 68.0 0.0 0
20.00 MMSI1420X20 2.80 0.00 2.80 51.0 5.40 22.0 0.0 0
22.50 MMSI1420X22.5 7.40 0.00 5.20 51.0 9.80 51.0 0.0 0
25.00 MMSI1420X25 8.00 0.00 7.90 240.0 12.30 211.0 0.0 0