$14.79 +0.17 (1.16%) NxStage Medical Inc - NASDAQ

Oct. 24, 2014 | 04:00 PM
Last Trade: 14.79
Trade Time: Oct 24 04:00 PM Eastern Daylight Time
Change: +0.17 (1.16%)
Prev Close: 14.62
Open: 14.66
Bid: 14.77
Ask: 14.79
Options:

Call Options: NXTM

Strike
Price
Calls
Symbol Last Chg Bid($) Bid(#) Ask($) Ask(#) Vol Open Int
2.50 NXTM1422K2.5 10.60 0.00 10.80 487.0 13.60 499.0 0.0 0
5.00 NXTM1422K5 8.10 0.00 8.30 34.0 12.10 16.0 0.0 0
7.50 NXTM1422K7.5 6.30 0.00 5.90 20.0 9.10 21.0 0.0 0
10.00 NXTM1422K10 3.20 0.00 3.40 500.0 6.60 390.0 0.0 0
12.50 NXTM1422K12.5 1.81 -0.19 2.05 515.0 2.60 223.0 50.0 50
15.00 NXTM1422K15 0.65 0.40 0.50 24.0 0.70 55.0 22.0 13
17.50 NXTM1422K17.5 0.25 0.00 0.00 0.0 0.30 316.0 0.0 0
20.00 NXTM1422K20 0.25 0.00 0.00 0.0 0.25 82.0 0.0 0
22.50 NXTM1422K22.5 0.25 0.00 0.00 0.0 0.25 82.0 0.0 0
25.00 NXTM1422K25 0.25 0.00 0.00 0.0 0.25 421.0 0.0 0

Put Options: NXTM

Strike
Price
Puts
Symbol Last Chg Bid($) Bid(#) Ask($) Ask(#) Vol Open Int
2.50 NXTM1422W2.5 0.25 0.00 0.00 0.0 0.25 425.0 0.0 0
5.00 NXTM1422W5 0.25 0.00 0.00 0.0 0.25 82.0 0.0 0
7.50 NXTM1422W7.5 0.25 0.00 0.00 0.0 0.25 82.0 0.0 0
10.00 NXTM1422W10 0.25 0.00 0.00 0.0 0.25 82.0 0.0 0
12.50 NXTM1422W12.5 0.30 0.00 0.05 10.0 0.30 216.0 0.0 0
15.00 NXTM1422W15 1.35 0.65 0.60 347.0 0.90 100.0 10.0 10
17.50 NXTM1422W17.5 2.70 0.00 1.30 870.0 4.50 462.0 0.0 0
20.00 NXTM1422W20 4.80 0.00 3.70 166.0 7.10 101.0 0.0 0
22.50 NXTM1422W22.5 7.40 0.00 6.20 30.0 10.00 11.0 0.0 0
25.00 NXTM1422W25 9.00 0.00 9.00 315.0 12.00 242.0 0.0 0