$53.92 -0.26 (-0.48%) Outerwall Inc - NASDAQ

Oct. 17, 2014 | 04:00 PM
Last Trade: 53.92
Trade Time: Oct 17 04:00 PM Eastern Daylight Time
Change: -0.26 (-0.48%)
Prev Close: 54.18
Open: 54.99
Bid: 53.90
Ask: 53.91
Options:

Call Options: OUTR

Strike
Price
Calls
Symbol Last Chg Bid($) Bid(#) Ask($) Ask(#) Vol Open Int
47.50 OUTR1424J47.5 5.40 0.00 5.40 90.0 7.40 141.0 0.0 0
47.50 OUTR1431J47.5 6.10 0.00 6.10 699.0 7.30 178.0 0.0 0
48.00 OUTR1424J48 5.10 0.00 5.10 94.0 6.90 141.0 0.0 0
48.00 OUTR1431J48 5.40 0.00 5.40 944.0 6.90 204.0 0.0 0
48.50 OUTR1424J48.5 4.50 0.00 4.50 145.0 6.00 11.0 0.0 0
48.50 OUTR1431J48.5 5.20 0.00 5.20 755.0 6.50 195.0 0.0 0
49.00 OUTR1424J49 4.20 0.00 4.20 145.0 5.50 11.0 0.0 0
49.00 OUTR1431J49 4.60 0.00 4.60 898.0 6.10 192.0 0.0 0
49.50 OUTR1424J49.5 3.70 0.00 3.70 138.0 5.50 57.0 0.0 0
49.50 OUTR1431J49.5 4.30 0.00 4.30 867.0 5.80 317.0 0.0 0
50.00 OUTR1424J50 2.60 -0.70 3.30 421.0 4.60 287.0 7.0 7
50.00 OUTR1431J50 4.10 0.00 4.10 776.0 5.30 194.0 0.0 0
50.50 OUTR1424J50.5 2.20 -0.65 2.85 405.0 4.10 214.0 8.0 20
50.50 OUTR1431J50.5 4.70 0.90 3.80 729.0 4.90 212.0 8.0 7
51.00 OUTR1424J51 1.95 -0.50 2.45 494.0 3.70 337.0 25.0 38
51.00 OUTR1431J51 3.30 -0.10 3.40 716.0 4.50 257.0 15.0 15
51.50 OUTR1424J51.5 1.65 -0.65 2.30 462.0 3.30 282.0 27.0 39
51.50 OUTR1431J51.5 3.10 0.00 3.10 494.0 4.30 423.0 0.0 0
52.00 OUTR1424J52 2.30 0.00 2.30 94.0 2.95 377.0 0.0 0
52.00 OUTR1431J52 4.50 1.65 2.85 487.0 3.80 193.0 15.0 15
52.50 OUTR1424J52.5 1.95 0.00 2.05 59.0 2.40 101.0 0.0 0
52.50 OUTR1431J52.5 2.55 0.00 2.55 484.0 3.60 368.0 0.0 0
53.00 OUTR1424J53 1.60 0.00 1.60 102.0 2.05 151.0 0.0 0
53.00 OUTR1431J53 2.05 0.00 2.05 991.0 3.30 348.0 0.0 0
53.50 OUTR1424J53.5 0.95 0.00 0.95 542.0 1.75 161.0 0.0 0
53.50 OUTR1431J53.5 3.80 1.40 2.40 357.0 2.90 209.0 55.0 61
54.00 OUTR1424J54 1.08 0.00 1.05 109.0 1.45 164.0 6.0 26
54.00 OUTR1431J54 1.85 0.00 1.85 709.0 2.60 176.0 0.0 0
54.50 OUTR1424J54.5 2.00 1.20 0.80 281.0 1.10 103.0 20.0 20
54.50 OUTR1431J54.5 2.75 0.90 1.85 495.0 2.35 170.0 2.0 17
55.00 OUTR1424J55 1.70 1.05 0.65 161.0 0.90 84.0 40.0 147
55.00 OUTR1431J55 2.65 0.00 1.50 608.0 2.15 231.0 10.0 147
55.50 OUTR1424J55.5 1.15 0.70 0.45 65.0 0.70 148.0 20.0 26
55.50 OUTR1431J55.5 2.00 0.60 1.40 592.0 1.90 166.0 2.0 2
56.00 OUTR1424J56 0.35 0.00 0.35 111.0 0.55 102.0 0.0 0
56.00 OUTR1431J56 1.15 0.00 1.15 632.0 1.80 371.0 0.0 0
56.50 OUTR1424J56.5 0.56 0.00 0.25 51.0 0.40 35.0 20.0 8
56.50 OUTR1431J56.5 1.05 0.00 1.05 513.0 1.65 504.0 0.0 0
57.00 OUTR1424J57 0.64 0.54 0.10 610.0 0.45 10.0 3.0 73
57.00 OUTR1431J57 1.80 0.00 0.90 752.0 1.35 118.0 8.0 59
57.50 OUTR1424J57.5 0.35 0.00 0.05 682.0 0.35 197.0 1.0 37
57.50 OUTR1431J57.5 1.00 0.20 0.80 661.0 1.25 318.0 2.0 10
58.00 OUTR1424J58 0.10 0.00 0.05 235.0 0.40 84.0 60.0 100
58.00 OUTR1431J58 1.25 0.50 0.75 157.0 1.10 302.0 14.0 48
58.50 OUTR1424J58.5 0.80 0.75 0.05 20.0 0.45 579.0 25.0 50
58.50 OUTR1431J58.5 0.60 0.00 0.60 324.0 1.20 701.0 0.0 0
59.00 OUTR1424J59 0.95 0.85 0.05 10.0 0.45 578.0 20.0 54
59.00 OUTR1431J59 0.85 0.00 0.55 280.0 0.90 318.0 18.0 44
59.50 OUTR1424J59.5 0.40 0.30 0.05 10.0 0.35 478.0 7.0 93
59.50 OUTR1431J59.5 0.90 0.40 0.50 117.0 0.80 369.0 40.0 55
60.00 OUTR1424J60 4.00 3.95 0.05 10.0 0.30 445.0 124.0 176
60.00 OUTR1431J60 0.80 0.40 0.40 229.0 0.70 291.0 100.0 193
60.50 OUTR1424J60.5 2.20 2.15 0.05 10.0 0.25 440.0 17.0 60
60.50 OUTR1431J60.5 0.95 0.60 0.35 211.0 0.65 330.0 32.0 32
61.00 OUTR1424J61 0.30 0.05 0.10 10.0 0.25 489.0 21.0 246
61.00 OUTR1431J61 0.64 0.00 0.30 209.0 0.80 699.0 1.0 2
61.50 OUTR1424J61.5 0.35 0.10 0.05 10.0 0.25 468.0 15.0 71
61.50 OUTR1431J61.5 2.15 1.90 0.25 386.0 0.75 668.0 1.0 1
62.00 OUTR1424J62 0.10 -0.15 0.10 2.0 0.25 459.0 2.0 57
62.00 OUTR1431J62 0.55 0.00 0.20 171.0 0.70 702.0 10.0 63
62.50 OUTR1424J62.5 1.45 1.20 0.05 10.0 0.25 456.0 29.0 114
62.50 OUTR1431J62.5 0.15 0.00 0.15 525.0 0.70 678.0 0.0 0
63.00 OUTR1424J63 2.15 1.90 0.05 220.0 0.25 298.0 14.0 14
63.00 OUTR1431J63 0.10 0.00 0.10 692.0 0.65 698.0 0.0 0
63.50 OUTR1424J63.5 1.92 1.67 0.05 65.0 0.25 262.0 64.0 114
63.50 OUTR1431J63.5 2.52 2.42 0.10 466.0 0.65 711.0 29.0 21
64.00 OUTR1424J64 1.10 0.85 0.05 10.0 0.25 226.0 10.0 168
64.00 OUTR1431J64 2.34 2.29 0.05 777.0 0.60 658.0 183.0 99
64.50 OUTR1424J64.5 1.90 1.65 0.05 98.0 0.25 256.0 91.0 95
64.50 OUTR1431J64.5 2.45 2.40 0.05 521.0 0.55 625.0 8.0 8
65.00 OUTR1424J65 1.45 1.20 0.05 207.0 0.25 183.0 67.0 72
65.00 OUTR1431J65 2.04 1.99 0.05 392.0 0.50 560.0 25.0 19
65.50 OUTR1424J65.5 1.30 1.05 0.05 1.0 0.25 120.0 12.0 12
65.50 OUTR1431J65.5 0.05 0.00 0.05 10.0 0.50 527.0 0.0 0
66.00 OUTR1424J66 0.70 0.45 0.05 10.0 0.25 120.0 8.0 22
66.00 OUTR1431J66 0.20 0.00 0.20 10.0 0.45 509.0 0.0 0
66.50 OUTR1424J66.5 1.15 0.90 0.05 10.0 0.25 120.0 12.0 23
66.50 OUTR1431J66.5 0.20 0.00 0.20 10.0 0.45 489.0 0.0 0
67.00 OUTR1424J67 1.05 0.80 0.05 128.0 0.25 139.0 13.0 24
67.00 OUTR1431J67 0.15 0.00 0.15 10.0 0.40 465.0 0.0 0
67.50 OUTR1424J67.5 0.25 0.00 0.05 10.0 0.25 139.0 0.0 0
67.50 OUTR1431J67.5 0.15 0.00 0.15 10.0 0.40 503.0 0.0 0
68.00 OUTR1424J68 0.85 0.60 0.05 10.0 0.25 139.0 33.0 34
68.00 OUTR1431J68 0.75 0.60 0.15 10.0 0.40 433.0 2.0 2
69.00 OUTR1424J69 0.55 0.30 0.05 5.0 0.25 139.0 11.0 11
69.00 OUTR1431J69 0.10 0.00 0.10 10.0 0.35 439.0 0.0 0

Put Options: OUTR

Strike
Price
Puts
Symbol Last Chg Bid($) Bid(#) Ask($) Ask(#) Vol Open Int
47.50 OUTR1424V47.5 0.25 0.00 0.05 10.0 0.25 446.0 0.0 0
47.50 OUTR1431V47.5 0.50 0.15 0.35 719.0 0.80 262.0 1.0 1
48.00 OUTR1424V48 0.25 0.00 0.05 4.0 0.25 410.0 0.0 0
48.00 OUTR1431V48 0.95 0.60 0.35 1025.0 0.90 307.0 19.0 19
48.50 OUTR1424V48.5 0.25 0.00 0.05 1.0 0.25 404.0 0.0 0
48.50 OUTR1431V48.5 0.40 0.00 0.40 1108.0 1.00 325.0 0.0 0
49.00 OUTR1424V49 0.05 0.00 0.05 5.0 0.30 436.0 0.0 0
49.00 OUTR1431V49 0.65 0.00 0.65 166.0 1.10 318.0 0.0 0
49.50 OUTR1424V49.5 0.50 0.45 0.05 333.0 0.30 411.0 106.0 106
49.50 OUTR1431V49.5 1.25 0.45 0.80 108.0 1.20 239.0 186.0 186
50.00 OUTR1424V50 0.60 0.50 0.05 10.0 0.35 431.0 91.0 91
50.00 OUTR1431V50 1.30 0.50 0.80 460.0 1.35 346.0 3.0 82
50.50 OUTR1424V50.5 0.85 0.70 0.15 98.0 0.45 493.0 34.0 216
50.50 OUTR1431V50.5 1.35 0.60 0.75 1056.0 1.50 361.0 12.0 252
51.00 OUTR1424V51 0.32 0.00 0.20 83.0 0.45 242.0 8.0 6
51.00 OUTR1431V51 1.10 0.00 0.95 685.0 1.70 387.0 1.0 8
51.50 OUTR1424V51.5 1.25 0.95 0.30 61.0 0.50 129.0 207.0 212
51.50 OUTR1431V51.5 1.30 0.25 1.05 897.0 1.90 522.0 7.0 7
52.00 OUTR1424V52 1.20 0.85 0.35 161.0 0.65 190.0 11.0 73
52.00 OUTR1431V52 1.40 0.00 1.40 168.0 2.10 615.0 7.0 119
52.50 OUTR1424V52.5 0.70 0.20 0.50 85.0 1.05 620.0 21.0 109
52.50 OUTR1431V52.5 1.45 0.00 1.45 726.0 2.35 675.0 0.0 0
53.00 OUTR1424V53 0.75 0.00 0.60 352.0 0.90 164.0 38.0 169
53.00 OUTR1431V53 2.35 0.70 1.65 699.0 2.55 704.0 58.0 226
53.50 OUTR1424V53.5 1.60 0.80 0.80 16.0 1.05 9.0 27.0 110
53.50 OUTR1431V53.5 3.20 1.20 2.00 169.0 2.80 740.0 10.0 10
54.00 OUTR1424V54 1.10 0.15 0.95 338.0 1.75 560.0 1.0 66
54.00 OUTR1431V54 2.60 0.50 2.10 563.0 3.00 582.0 7.0 12
54.50 OUTR1424V54.5 1.69 0.00 1.25 263.0 2.05 567.0 1.0 244
54.50 OUTR1431V54.5 2.45 0.00 2.45 167.0 3.40 689.0 0.0 0
55.00 OUTR1424V55 1.45 0.10 1.35 419.0 2.50 472.0 16.0 103
55.00 OUTR1431V55 2.50 -0.20 2.70 239.0 3.70 724.0 1.0 20
55.50 OUTR1424V55.5 1.85 -0.15 1.90 76.0 2.95 590.0 40.0 131
55.50 OUTR1431V55.5 3.00 0.00 3.00 249.0 3.90 651.0 0.0 0
56.00 OUTR1424V56 2.15 0.00 2.15 274.0 3.30 498.0 23.0 94
56.00 OUTR1431V56 3.30 0.00 3.30 217.0 4.40 667.0 0.0 0
56.50 OUTR1424V56.5 2.50 0.25 2.25 511.0 3.80 532.0 3.0 90
56.50 OUTR1431V56.5 3.20 -0.40 3.60 422.0 4.80 677.0 44.0 49
57.00 OUTR1424V57 2.35 -0.65 3.00 216.0 4.30 485.0 20.0 117
57.00 OUTR1431V57 4.00 0.00 4.00 185.0 5.10 665.0 0.0 0
57.50 OUTR1424V57.5 3.22 0.00 3.40 181.0 4.70 405.0 8.0 374
57.50 OUTR1431V57.5 4.30 0.00 4.30 341.0 5.60 713.0 0.0 0
58.00 OUTR1424V58 2.05 -1.75 3.80 208.0 5.10 393.0 11.0 284
58.00 OUTR1431V58 4.80 0.00 4.60 437.0 5.90 688.0 40.0 1,226
58.50 OUTR1424V58.5 3.20 -1.00 4.20 21.0 5.60 163.0 60.0 77
58.50 OUTR1431V58.5 5.10 0.00 5.10 163.0 6.40 684.0 0.0 0
59.00 OUTR1424V59 2.57 -2.23 4.80 28.0 6.20 404.0 1.0 294
59.00 OUTR1431V59 2.35 -3.15 5.50 164.0 6.80 635.0 1.0 1
59.50 OUTR1424V59.5 2.25 -2.95 5.20 26.0 6.60 46.0 10.0 44
59.50 OUTR1431V59.5 5.80 0.00 5.80 307.0 7.40 608.0 0.0 0
60.00 OUTR1424V60 3.00 -2.30 5.30 222.0 7.20 316.0 24.0 160
60.00 OUTR1431V60 6.30 0.00 6.30 189.0 7.70 676.0 0.0 0
60.50 OUTR1424V60.5 2.65 -3.45 6.10 17.0 7.80 186.0 6.0 92
60.50 OUTR1431V60.5 6.30 0.00 6.30 502.0 8.00 500.0 0.0 0
61.00 OUTR1424V61 2.95 -2.75 5.70 276.0 8.10 257.0 46.0 236
61.00 OUTR1431V61 3.50 -3.50 7.00 323.0 8.50 384.0 46.0 33
61.50 OUTR1424V61.5 3.10 -4.00 7.10 24.0 8.50 256.0 33.0 71
61.50 OUTR1431V61.5 7.70 0.00 7.70 184.0 9.20 428.0 0.0 0
62.00 OUTR1424V62 3.40 -3.80 7.20 270.0 9.10 267.0 6.0 119
62.00 OUTR1431V62 6.90 0.00 6.90 413.0 9.60 424.0 0.0 0
62.50 OUTR1424V62.5 3.60 -4.10 7.70 280.0 9.50 285.0 179.0 211
62.50 OUTR1431V62.5 8.60 0.00 8.60 118.0 10.10 426.0 0.0 0
63.00 OUTR1424V63 4.00 -4.20 8.20 227.0 10.20 274.0 6.0 28
63.00 OUTR1431V63 8.65 -0.15 8.80 248.0 10.50 281.0 2.0 2
63.50 OUTR1424V63.5 4.30 -4.50 8.80 159.0 10.60 270.0 6.0 18
63.50 OUTR1431V63.5 9.10 0.00 9.10 81.0 11.10 118.0 0.0 0
64.00 OUTR1424V64 4.60 -4.60 9.20 141.0 11.10 193.0 6.0 6
64.00 OUTR1431V64 9.70 0.00 9.70 94.0 11.40 136.0 0.0 0
64.50 OUTR1424V64.5 4.90 -4.80 9.70 139.0 11.60 188.0 55.0 55
64.50 OUTR1431V64.5 10.10 0.00 10.10 95.0 12.20 145.0 0.0 0
65.00 OUTR1424V65 9.37 -0.03 9.40 60.0 12.10 121.0 10.0 1
65.00 OUTR1431V65 10.80 0.00 10.80 10.0 12.60 159.0 0.0 0
65.50 OUTR1424V65.5 5.70 -5.00 10.70 171.0 12.60 235.0 5.0 5
65.50 OUTR1431V65.5 11.10 0.00 11.10 82.0 12.90 159.0 0.0 0
66.00 OUTR1424V66 11.20 0.00 11.20 47.0 13.10 132.0 0.0 0
66.00 OUTR1431V66 11.50 0.00 11.50 111.0 13.60 135.0 0.0 0
66.50 OUTR1424V66.5 11.80 0.00 11.80 47.0 13.90 130.0 0.0 0
66.50 OUTR1431V66.5 12.00 0.00 12.00 89.0 13.90 124.0 0.0 0
67.00 OUTR1424V67 12.10 0.00 12.10 36.0 14.20 90.0 0.0 0
67.00 OUTR1431V67 12.80 0.00 12.80 40.0 14.30 57.0 0.0 0
67.50 OUTR1424V67.5 12.70 0.00 12.70 47.0 14.90 100.0 0.0 0
67.50 OUTR1431V67.5 13.00 0.00 13.00 73.0 14.80 154.0 0.0 0
68.00 OUTR1424V68 12.90 0.00 12.90 29.0 15.30 60.0 0.0 0
68.00 OUTR1431V68 13.30 0.00 13.30 73.0 15.50 137.0 0.0 0
69.00 OUTR1424V69 14.00 0.00 14.00 24.0 16.20 60.0 0.0 0
69.00 OUTR1431V69 14.70 0.00 14.70 60.0 16.30 350.0 0.0 0