Outerwall Inc $54.09

down -0.93


24/7/2014 06:16 PM  |  NASDAQ : OUTR  
Industries : Specialty Retail / Specialty Retail, Other
Last Trade: 54.09
Trade Time: Jul 24 06:16 PM Eastern Daylight Time
Change: -0.93 (-1.69 %)
Prev Close: 55.02
Open: 55.17
Bid: 54.08
Ask: 54.10
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite
Get Trend Analysis Icon Get OUTR Trend Analysis - it has underperformed the S&P 500 by 33%
Options:

Call Options: OUTR

Strike
Price
Calls
Symbol Last Chg Bid($) Bid(#) Ask($) Ask(#) Vol Open Int
30.00 OUTR1425G30 23.90 0.00 23.30 135.0 26.50 393.0 0.0 0
35.00 OUTR1425G35 19.00 0.00 17.80 20.0 21.50 130.0 0.0 0
40.00 OUTR1425G40 14.30 0.00 13.60 38.0 16.40 44.0 0.0 0
45.00 OUTR1425G45 9.00 0.00 8.10 20.0 10.90 130.0 0.0 0
48.00 OUTR1425G48 6.60 0.00 5.90 40.0 7.80 373.0 0.0 0
48.50 OUTR1425G48.5 6.30 0.00 5.30 117.0 7.30 306.0 0.0 0
49.00 OUTR1425G49 5.80 0.00 4.90 88.0 6.80 355.0 0.0 0
49.50 OUTR1425G49.5 5.30 0.00 4.40 59.0 6.30 352.0 0.0 0
50.00 OUTR1425G50 4.80 0.00 3.90 113.0 5.80 747.0 0.0 0
50.50 OUTR1425G50.5 4.30 0.00 3.40 228.0 5.30 748.0 0.0 0
51.00 OUTR1425G51 3.80 0.00 2.90 203.0 4.70 744.0 0.0 0
51.50 OUTR1425G51.5 3.40 0.00 2.45 132.0 4.20 759.0 0.0 0
52.00 OUTR1425G52 2.90 0.00 2.00 86.0 3.70 770.0 0.0 0
52.50 OUTR1425G52.5 2.45 0.00 1.55 241.0 2.40 877.0 0.0 0
53.00 OUTR1425G53 1.95 -0.10 1.15 207.0 1.75 747.0 21.0 26
53.50 OUTR1425G53.5 1.35 -0.30 0.80 162.0 1.25 1015.0 10.0 34
54.00 OUTR1425G54 0.70 -0.50 0.50 194.0 0.70 382.0 2.0 128
54.50 OUTR1425G54.5 0.50 -0.40 0.25 322.0 0.50 674.0 4.0 68
55.00 OUTR1425G55 0.25 -0.74 0.15 386.0 0.35 789.0 26.0 87
55.50 OUTR1425G55.5 0.50 -0.20 0.10 16.0 0.20 595.0 4.0 71
56.00 OUTR1425G56 0.75 0.00 0.05 54.0 0.30 1173.0 10.0 32
56.50 OUTR1425G56.5 0.15 -0.29 0.05 295.0 0.10 433.0 40.0 45
57.00 OUTR1425G57 0.30 0.00 0.05 32.0 0.15 830.0 7.0 82
57.50 OUTR1425G57.5 0.06 0.00 0.05 116.0 0.20 1220.0 30.0 83
58.00 OUTR1425G58 0.25 0.20 0.05 16.0 0.25 1139.0 20.0 52
58.50 OUTR1425G58.5 0.14 0.09 0.05 160.0 0.25 1226.0 20.0 74
59.00 OUTR1425G59 0.10 0.05 0.05 18.0 0.25 1245.0 50.0 60
59.50 OUTR1425G59.5 0.21 0.16 0.05 15.0 0.25 1466.0 4.0 112
60.00 OUTR1425G60 0.20 0.15 0.05 1.0 0.25 1433.0 2.0 127
60.50 OUTR1425G60.5 0.10 0.05 0.05 1.0 0.25 1166.0 10.0 13
61.00 OUTR1425G61 0.40 0.35 0.05 3.0 0.20 894.0 9.0 16
61.50 OUTR1425G61.5 1.05 1.00 0.05 3.0 0.20 895.0 10.0 22
62.00 OUTR1425G62 0.05 0.00 0.05 3.0 0.15 639.0 0.0 12
62.50 OUTR1425G62.5 0.05 0.00 0.05 3.0 0.15 638.0 0.0 3
63.00 OUTR1425G63 0.05 0.00 0.05 2.0 0.15 648.0 0.0 0
63.50 OUTR1425G63.5 0.15 0.00 0.05 28.0 0.15 650.0 0.0 0
64.00 OUTR1425G64 0.15 0.00 0.05 20.0 0.15 759.0 0.0 8
64.50 OUTR1425G64.5 0.15 0.00 0.05 10.0 0.15 712.0 0.0 0
65.00 OUTR1425G65 0.15 0.00 0.05 10.0 0.15 650.0 10.0 10
65.50 OUTR1425G65.5 0.15 0.00 0.15 10.0 0.15 616.0 10.0 10
66.00 OUTR1425G66 0.15 0.00 0.10 10.0 0.15 631.0 0.0 0
66.50 OUTR1425G66.5 0.15 0.00 0.05 10.0 0.15 615.0 0.0 0
67.00 OUTR1425G67 0.15 0.00 0.05 10.0 0.15 616.0 0.0 0
68.00 OUTR1425G68 0.15 0.00 0.05 2.0 0.15 634.0 0.0 0
70.00 OUTR1425G70 0.15 0.00 0.00 0.0 0.15 370.0 0.0 0
75.00 OUTR1425G75 0.15 0.00 0.00 0.0 0.15 317.0 0.0 0
80.00 OUTR1425G80 0.15 0.00 0.00 0.0 0.15 445.0 0.0 0

Put Options: OUTR

Strike
Price
Puts
Symbol Last Chg Bid($) Bid(#) Ask($) Ask(#) Vol Open Int
30.00 OUTR1425S30 0.15 0.00 0.00 0.0 0.15 431.0 0.0 0
35.00 OUTR1425S35 0.15 0.00 0.30 10.0 0.15 270.0 0.0 0
40.00 OUTR1425S40 0.15 0.00 0.00 0.0 0.15 249.0 0.0 0
45.00 OUTR1425S45 0.20 0.00 0.05 102.0 0.20 915.0 0.0 0
48.00 OUTR1425S48 0.05 -0.10 0.05 36.0 0.10 314.0 111.0 111
48.50 OUTR1425S48.5 0.25 0.00 0.05 25.0 0.25 1309.0 0.0 0
49.00 OUTR1425S49 0.25 0.00 0.05 10.0 0.25 1339.0 0.0 0
49.50 OUTR1425S49.5 0.25 0.00 0.05 1.0 0.25 1337.0 0.0 0
50.00 OUTR1425S50 0.10 -0.15 0.05 170.0 0.25 1452.0 11.0 14
50.50 OUTR1425S50.5 0.25 0.00 0.05 35.0 0.25 1490.0 10.0 10
51.00 OUTR1425S51 0.05 0.00 0.05 5.0 0.25 1107.0 5.0 15
51.50 OUTR1425S51.5 0.40 0.35 0.05 21.0 0.25 1351.0 10.0 10
52.00 OUTR1425S52 0.20 0.15 0.05 68.0 0.25 1333.0 3.0 4
52.50 OUTR1425S52.5 0.05 0.00 0.05 312.0 0.25 775.0 29.0 29
53.00 OUTR1425S53 0.05 0.00 0.05 539.0 0.25 258.0 10.0 67
53.50 OUTR1425S53.5 0.25 0.00 0.20 525.0 0.40 412.0 1.0 132
54.00 OUTR1425S54 0.30 0.10 0.35 503.0 0.60 502.0 31.0 148
54.50 OUTR1425S54.5 0.25 -0.05 0.60 453.0 0.90 431.0 37.0 83
55.00 OUTR1425S55 0.50 0.00 0.95 191.0 1.30 637.0 43.0 246
55.50 OUTR1425S55.5 0.50 -0.35 1.45 31.0 1.70 329.0 10.0 70
56.00 OUTR1425S56 1.95 0.75 1.30 892.0 2.20 453.0 350.0 483
56.50 OUTR1425S56.5 1.55 0.00 1.35 1398.0 2.65 299.0 0.0 271
57.00 OUTR1425S57 2.60 0.60 2.85 2.0 3.20 388.0 3.0 81
57.50 OUTR1425S57.5 2.69 0.19 3.10 372.0 3.70 313.0 15.0 38
58.00 OUTR1425S58 3.10 1.00 2.30 1206.0 4.20 386.0 9.0 44
58.50 OUTR1425S58.5 3.70 1.40 2.80 1295.0 4.60 306.0 9.0 128
59.00 OUTR1425S59 2.70 0.00 3.20 1034.0 5.20 325.0 1.0 14
59.50 OUTR1425S59.5 3.00 -0.20 3.70 1212.0 5.70 332.0 6.0 63
60.00 OUTR1425S60 5.06 1.36 5.60 248.0 6.10 195.0 15.0 32
60.50 OUTR1425S60.5 6.00 1.80 4.70 1112.0 6.70 322.0 88.0 96
61.00 OUTR1425S61 5.31 0.00 5.20 843.0 7.20 312.0 1.0 1
61.50 OUTR1425S61.5 5.20 0.00 5.70 760.0 7.70 100.0 0.0 0
62.00 OUTR1425S62 5.70 0.00 6.20 160.0 8.20 45.0 0.0 0
62.50 OUTR1425S62.5 6.20 0.00 6.80 144.0 8.70 34.0 0.0 0
63.00 OUTR1425S63 7.60 0.90 7.10 144.0 9.20 36.0 1.0 0
63.50 OUTR1425S63.5 8.10 0.90 7.70 144.0 9.90 40.0 1.0 1
64.00 OUTR1425S64 7.70 0.00 8.10 144.0 10.40 35.0 0.0 0
64.50 OUTR1425S64.5 9.10 0.90 8.60 149.0 10.90 33.0 1.0 1
65.00 OUTR1425S65 8.70 0.00 9.20 20.0 11.50 38.0 0.0 2
65.50 OUTR1425S65.5 9.20 0.00 9.60 103.0 12.00 87.0 0.0 0
66.00 OUTR1425S66 9.70 0.00 10.00 88.0 13.10 10.0 0.0 0
66.50 OUTR1425S66.5 10.20 0.00 10.50 88.0 13.70 38.0 0.0 0
67.00 OUTR1425S67 10.70 0.00 11.00 88.0 14.20 38.0 0.0 0
68.00 OUTR1425S68 9.40 -2.30 11.90 133.0 14.60 118.0 10.0 10
70.00 OUTR1425S70 12.60 0.00 13.50 51.0 16.70 51.0 0.0 0
75.00 OUTR1425S75 17.70 0.00 18.50 57.0 21.70 51.0 0.0 0
80.00 OUTR1425S80 22.70 0.00 23.50 243.0 26.70 264.0 0.0 0
Trading Center