$30.02 -0.03 (-0.10%) Mindray Medical Shs -A- Sponsored American Deposit Receipt Repr 1 Sh -A- - NYSE

Sep. 30, 2014 | 01:20 PM
Last Trade: 30.02
Trade Time: Sep 30 01:20 PM Eastern Daylight Time
Change: -0.03 (-0.10%)
Prev Close: 30.05
Open: 30.05
Bid: 30.02
Ask: 30.04
Options:

Call Options: MR

Strike
Price
Calls
Symbol Last Chg Bid($) Bid(#) Ask($) Ask(#) Vol Open Int
20.00 MR1418J20 9.20 0.00 8.50 325.0 11.70 237.0 0.0 0
22.50 MR1418J22.5 6.40 0.00 5.30 336.0 10.00 258.0 0.0 0
25.00 MR1418J25 6.83 2.03 4.80 152.0 5.40 120.0 1.0 2
30.00 MR1418J30 0.77 0.00 0.60 311.0 0.85 92.0 1.0 738
35.00 MR1418J35 0.05 -0.10 0.10 3.0 0.15 140.0 12.0 1,151
40.00 MR1418J40 0.02 -0.13 0.05 1.0 0.15 113.0 7.0 179
45.00 MR1418J45 0.50 0.25 0.05 11.0 0.25 147.0 4.0 112
50.00 MR1418J50 0.45 0.30 0.05 10.0 0.15 93.0 95.0 106

Put Options: MR

Strike
Price
Puts
Symbol Last Chg Bid($) Bid(#) Ask($) Ask(#) Vol Open Int
20.00 MR1418V20 0.30 0.05 0.05 1.0 0.25 147.0 3.0 12
22.50 MR1418V22.5 0.75 0.50 0.05 11.0 0.25 147.0 6.0 22
25.00 MR1418V25 0.10 -0.10 0.10 8.0 0.20 95.0 8.0 253
30.00 MR1418V30 0.71 0.06 0.65 194.0 0.90 136.0 2.0 737
35.00 MR1418V35 4.22 -0.48 4.70 394.0 5.30 169.0 2.0 168
40.00 MR1418V40 9.70 0.00 9.60 370.0 10.40 211.0 11.0 22
45.00 MR1418V45 13.50 -1.10 14.30 385.0 15.70 325.0 11.0 11
50.00 MR1418V50 19.50 0.00 18.80 385.0 20.80 325.0 0.0 0