$70.70 0.00 (0.00%) Outerwall Inc - NASDAQ

Nov. 25, 2014 | 04:00 PM
Last Trade: 70.70
Trade Time: Nov 25 04:00 PM Eastern Daylight Time
Change: +0.00 (0.00%)
Prev Close: 70.70
Open: 71.62
Bid: 45.00
Ask: 70.73
Options:

Call Options: OUTR

Strike
Price
Calls
Symbol Last Chg Bid($) Bid(#) Ask($) Ask(#) Vol Open Int
40.00 OUTR1428K40 28.20 0.00 28.20 1.0 32.70 75.0 0.0 0
45.00 OUTR1428K45 23.60 0.00 23.60 1.0 27.70 1.0 0.0 0
45.50 OUTR1428K45.5 23.00 0.00 23.00 25.0 26.60 25.0 0.0 0
46.00 OUTR1428K46 22.50 0.00 22.50 1.0 26.20 10.0 0.0 0
46.50 OUTR1428K46.5 8.90 -13.10 22.00 25.0 26.40 1.0 4.0 4
47.00 OUTR1428K47 21.20 0.00 21.90 97.0 25.10 92.0 0.0 0
47.50 OUTR1428K47.5 8.60 -12.80 21.40 97.0 24.60 91.0 3.0 3
48.00 OUTR1428K48 20.90 0.00 20.90 97.0 24.10 92.0 0.0 0
48.50 OUTR1428K48.5 20.60 0.00 20.60 104.0 23.50 187.0 0.0 0
49.00 OUTR1428K49 19.20 0.00 19.90 97.0 23.10 92.0 0.0 0
49.50 OUTR1428K49.5 7.00 -12.40 19.40 114.0 22.50 187.0 4.0 4
50.00 OUTR1428K50 18.20 0.00 18.90 64.0 22.00 97.0 0.0 0
50.50 OUTR1428K50.5 18.70 0.00 18.70 48.0 21.60 97.0 0.0 0
51.00 OUTR1428K51 18.20 0.00 18.20 48.0 21.10 97.0 0.0 0
51.50 OUTR1428K51.5 5.30 -12.70 18.00 51.0 20.60 97.0 2.0 2
52.00 OUTR1428K52 5.30 -11.90 17.20 54.0 20.00 97.0 1.0 2
52.50 OUTR1428K52.5 16.70 0.00 16.70 48.0 19.60 97.0 0.0 0
53.00 OUTR1428K53 4.80 -11.40 16.20 117.0 19.00 167.0 12.0 12
53.50 OUTR1428K53.5 4.50 -11.50 16.00 81.0 18.60 187.0 2.0 2
54.00 OUTR1428K54 15.20 0.00 15.20 48.0 18.10 97.0 0.0 0
54.50 OUTR1428K54.5 3.50 -11.10 14.60 194.0 17.50 244.0 6.0 7
55.00 OUTR1428K55 3.30 -10.70 14.00 167.0 17.00 187.0 6.0 1
55.50 OUTR1428K55.5 8.10 -5.60 13.70 180.0 16.50 234.0 5.0 34
56.00 OUTR1428K56 2.85 -10.15 13.00 104.0 16.00 187.0 50.0 50
56.50 OUTR1428K56.5 3.40 -9.30 12.70 120.0 15.50 125.0 3.0 3
57.00 OUTR1428K57 2.70 -9.40 12.10 187.0 15.00 184.0 20.0 14
57.50 OUTR1428K57.5 11.70 0.00 11.70 72.0 14.50 97.0 0.0 0
58.00 OUTR1428K58 2.80 -8.30 11.10 154.0 14.00 187.0 1.0 1
58.50 OUTR1428K58.5 10.70 0.00 10.70 85.0 13.50 118.0 0.0 0
59.00 OUTR1428K59 2.03 -8.07 10.10 167.0 13.00 187.0 6.0 4
59.50 OUTR1428K59.5 9.70 0.00 9.70 72.0 12.50 97.0 0.0 0
60.00 OUTR1428K60 11.70 2.50 9.20 148.0 12.00 182.0 2.0 56
60.50 OUTR1428K60.5 3.30 -5.40 8.70 201.0 11.50 251.0 18.0 18
61.00 OUTR1428K61 8.30 0.00 8.30 144.0 10.90 187.0 0.0 0
61.50 OUTR1428K61.5 7.80 0.10 7.70 225.0 10.50 249.0 6.0 22
62.00 OUTR1428K62 2.95 -4.25 7.20 201.0 10.00 211.0 6.0 2
62.50 OUTR1428K62.5 2.10 -4.60 6.70 259.0 9.50 248.0 7.0 8
63.00 OUTR1428K63 1.85 -4.45 6.30 223.0 9.00 276.0 9.0 9
63.50 OUTR1428K63.5 1.25 -4.55 5.80 230.0 8.60 277.0 2.0 7
64.00 OUTR1428K64 0.40 -4.90 5.30 210.0 8.00 281.0 12.0 10
64.50 OUTR1428K64.5 4.80 0.00 4.80 94.0 7.60 147.0 0.0 0
65.00 OUTR1428K65 7.00 2.80 4.20 223.0 7.00 266.0 62.0 27
65.50 OUTR1428K65.5 1.85 -1.95 3.80 164.0 6.60 284.0 7.0 2
66.00 OUTR1428K66 0.50 -3.00 3.50 177.0 5.90 189.0 1.0 1
66.50 OUTR1428K66.5 0.55 -2.55 3.10 188.0 5.30 335.0 43.0 45
67.00 OUTR1428K67 1.20 -1.45 2.65 168.0 4.60 163.0 7.0 7
67.50 OUTR1428K67.5 1.00 -1.10 2.10 371.0 4.30 454.0 6.0 2
68.00 OUTR1428K68 1.64 -0.16 1.80 362.0 3.80 461.0 7.0 5
68.50 OUTR1428K68.5 1.25 -0.10 1.35 443.0 3.10 383.0 77.0 75
69.00 OUTR1428K69 2.50 0.00 1.55 301.0 2.55 384.0 3.0 35
69.50 OUTR1428K69.5 1.15 0.00 1.15 286.0 2.35 14.0 0.0 0
70.00 OUTR1428K70 1.75 0.00 0.85 269.0 1.85 534.0 3.0 11
70.50 OUTR1428K70.5 1.30 0.00 0.65 264.0 1.30 388.0 1.0 2
71.00 OUTR1428K71 0.55 0.00 0.50 79.0 0.80 110.0 2.0 36
71.50 OUTR1428K71.5 1.70 1.35 0.35 159.0 0.80 342.0 16.0 16
72.00 OUTR1428K72 0.85 0.70 0.15 520.0 0.60 200.0 78.0 38
72.50 OUTR1428K72.5 0.55 0.00 0.15 216.0 0.45 109.0 1.0 229
73.00 OUTR1428K73 0.14 0.00 0.10 194.0 0.65 500.0 18.0 64

Put Options: OUTR

Strike
Price
Puts
Symbol Last Chg Bid($) Bid(#) Ask($) Ask(#) Vol Open Int
40.00 OUTR1428W40 0.15 -0.35 0.10 13.0 0.50 278.0 10.0 10
45.00 OUTR1428W45 0.50 0.00 0.15 13.0 0.50 278.0 0.0 0
45.50 OUTR1428W45.5 0.30 0.00 0.05 11.0 0.30 253.0 0.0 0
46.00 OUTR1428W46 0.35 0.00 0.05 13.0 0.35 266.0 0.0 0
46.50 OUTR1428W46.5 0.35 0.00 0.05 13.0 0.35 265.0 0.0 0
47.00 OUTR1428W47 0.35 0.00 0.05 13.0 0.35 263.0 0.0 0
47.50 OUTR1428W47.5 0.35 0.00 0.05 13.0 0.35 263.0 0.0 0
48.00 OUTR1428W48 0.35 0.00 0.05 13.0 0.35 193.0 0.0 0
48.50 OUTR1428W48.5 0.35 0.00 0.05 11.0 0.35 192.0 0.0 0
49.00 OUTR1428W49 0.40 0.00 0.05 13.0 0.40 207.0 0.0 0
49.50 OUTR1428W49.5 0.40 0.00 0.05 129.0 0.40 260.0 0.0 0
50.00 OUTR1428W50 0.45 0.00 0.05 112.0 0.45 271.0 0.0 0
50.50 OUTR1428W50.5 0.40 0.00 0.05 114.0 0.40 263.0 0.0 0
51.00 OUTR1428W51 0.40 0.00 0.05 102.0 0.40 274.0 0.0 0
51.50 OUTR1428W51.5 0.45 0.00 0.05 161.0 0.45 271.0 0.0 0
52.00 OUTR1428W52 0.40 0.00 0.05 10.0 0.40 266.0 0.0 0
52.50 OUTR1428W52.5 0.40 0.00 0.05 10.0 0.40 265.0 0.0 0
53.00 OUTR1428W53 0.25 0.00 0.05 66.0 0.25 208.0 0.0 0
53.50 OUTR1428W53.5 1.45 0.45 0.05 1.0 1.00 327.0 6.0 5
54.00 OUTR1428W54 1.65 0.65 0.05 1.0 1.00 433.0 4.0 40
54.50 OUTR1428W54.5 0.40 0.00 0.05 1.0 0.40 268.0 0.0 0
55.00 OUTR1428W55 3.40 3.00 0.05 1.0 0.40 266.0 8.0 17
55.50 OUTR1428W55.5 3.50 3.10 0.05 1.0 0.40 264.0 8.0 8
56.00 OUTR1428W56 4.30 3.90 0.05 1.0 0.40 265.0 2.0 2
56.50 OUTR1428W56.5 2.70 1.65 0.05 1.0 1.05 459.0 10.0 14
57.00 OUTR1428W57 0.65 0.20 0.05 1.0 0.45 265.0 5.0 63
57.50 OUTR1428W57.5 0.75 0.35 0.05 1.0 0.40 260.0 31.0 51
58.00 OUTR1428W58 0.85 -0.15 0.05 1.0 1.00 423.0 19.0 23
58.50 OUTR1428W58.5 1.00 0.50 0.10 1.0 0.50 278.0 11.0 26
59.00 OUTR1428W59 0.90 0.50 0.15 1.0 0.40 260.0 14.0 33
59.50 OUTR1428W59.5 0.10 -0.35 0.10 146.0 0.45 265.0 40.0 50
60.00 OUTR1428W60 0.30 0.05 0.15 53.0 0.25 239.0 6.0 25
60.50 OUTR1428W60.5 1.50 0.45 0.05 5.0 1.05 605.0 16.0 16
61.00 OUTR1428W61 0.35 -0.15 0.05 11.0 0.50 436.0 3.0 3
61.50 OUTR1428W61.5 0.40 -0.10 0.10 322.0 0.50 486.0 6.0 6
62.00 OUTR1428W62 0.10 -0.40 0.10 2.0 0.50 430.0 2.0 2
62.50 OUTR1428W62.5 0.50 0.00 0.30 331.0 0.50 415.0 0.0 0
63.00 OUTR1428W63 0.55 0.05 0.50 118.0 0.50 516.0 1.0 14
63.50 OUTR1428W63.5 0.68 0.18 0.05 1.0 0.50 336.0 1.0 20
64.00 OUTR1428W64 1.75 1.45 0.05 104.0 0.30 375.0 1.0 32
64.50 OUTR1428W64.5 1.35 0.70 0.10 106.0 0.65 514.0 9.0 30
65.00 OUTR1428W65 0.45 0.00 0.20 64.0 0.45 360.0 0.0 0
65.50 OUTR1428W65.5 0.60 0.10 0.05 40.0 0.50 452.0 3.0 3
66.00 OUTR1428W66 0.20 -0.30 0.05 80.0 0.50 465.0 22.0 22
66.50 OUTR1428W66.5 0.15 -0.35 0.05 59.0 0.50 451.0 2.0 2
67.00 OUTR1428W67 0.55 0.00 0.05 120.0 0.55 447.0 0.0 0
67.50 OUTR1428W67.5 0.70 0.65 0.05 293.0 0.60 521.0 7.0 7
68.00 OUTR1428W68 0.25 0.20 0.05 292.0 0.65 550.0 16.0 13
68.50 OUTR1428W68.5 0.61 0.51 0.10 279.0 0.70 547.0 10.0 10
69.00 OUTR1428W69 0.80 0.65 0.15 310.0 0.60 207.0 1.0 1
69.50 OUTR1428W69.5 1.10 0.90 0.20 324.0 0.80 275.0 15.0 15
70.00 OUTR1428W70 0.55 0.00 0.30 600.0 1.05 380.0 4.0 78
70.50 OUTR1428W70.5 0.50 0.00 0.50 465.0 1.00 20.0 0.0 0
71.00 OUTR1428W71 0.85 0.00 0.85 333.0 1.35 51.0 13.0 17
71.50 OUTR1428W71.5 1.10 0.00 1.30 18.0 1.95 281.0 9.0 11
72.00 OUTR1428W72 1.55 0.00 1.25 440.0 2.35 424.0 12.0 15
72.50 OUTR1428W72.5 1.35 0.00 1.35 438.0 2.80 368.0 11.0 6
73.00 OUTR1428W73 2.09 0.00 1.60 432.0 3.20 354.0 3.0 3