Outerwall Inc $60.60

up +0.26


19/9/2014 09:59 AM  |  NASDAQ : OUTR  
Industries : Specialty Retail / Specialty Retail, Other
Last Trade: 60.60
Trade Time: Sep 19 09:59 AM Eastern Daylight Time
Change: 0.26 (0.42 %)
Prev Close: 60.34
Open: 60.38
Bid: 60.53
Ask: 60.66
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite
Get Trend Analysis Icon Get OUTR Trend Analysis - it has outperformed the S&P 500 by 7%
Options:

Call Options: OUTR

Strike
Price
Calls
Symbol Last Chg Bid($) Bid(#) Ask($) Ask(#) Vol Open Int
30.00 OUTR1420I30 29.10 0.00 29.00 488.0 31.50 338.0 0.0 0
30.00 OUTR1426I30 28.60 0.00 28.40 402.0 32.60 392.0 0.0 0
35.00 OUTR1420I35 23.30 0.00 23.60 18.0 27.20 60.0 0.0 0
35.00 OUTR1426I35 0.00 0.00 23.40 35.0 27.50 50.0 0.0 0
40.00 OUTR1420I40 18.30 0.00 18.30 31.0 22.70 20.0 0.0 0
40.00 OUTR1426I40 0.00 0.00 18.10 21.0 22.60 50.0 0.0 0
45.00 OUTR1420I45 13.60 0.00 13.30 62.0 17.30 52.0 0.0 0
45.00 OUTR1426I45 13.60 0.00 15.00 36.0 15.80 38.0 0.0 0
48.00 OUTR1426I48 11.00 0.00 12.00 50.0 12.80 34.0 0.0 0
49.00 OUTR1426I49 10.00 0.00 11.00 50.0 11.80 34.0 0.0 0
49.50 OUTR1426I49.5 10.10 0.00 10.50 50.0 11.30 34.0 0.0 0
50.00 OUTR1420I50 7.00 -2.80 9.90 493.0 10.90 313.0 1.0 14
50.00 OUTR1426I50 9.30 0.00 9.90 37.0 10.90 46.0 0.0 0
50.50 OUTR1426I50.5 9.30 0.00 9.50 52.0 10.40 43.0 0.0 0
51.00 OUTR1426I51 8.10 0.00 9.00 102.0 10.00 24.0 0.0 0
51.50 OUTR1426I51.5 7.60 0.00 8.50 124.0 9.30 38.0 0.0 0
52.00 OUTR1420I52 7.80 0.00 8.00 190.0 8.80 25.0 0.0 0
52.00 OUTR1426I52 7.50 0.00 8.00 127.0 8.80 41.0 0.0 0
52.50 OUTR1426I52.5 7.00 0.00 7.50 55.0 8.30 53.0 0.0 0
53.00 OUTR1420I53 6.80 0.00 7.00 197.0 7.80 83.0 0.0 0
53.00 OUTR1426I53 6.80 0.00 7.00 130.0 7.80 41.0 0.0 0
53.50 OUTR1420I53.5 5.50 0.00 6.50 31.0 7.40 21.0 0.0 0
53.50 OUTR1426I53.5 6.10 0.00 6.10 34.0 7.30 47.0 0.0 0
54.00 OUTR1420I54 5.60 0.00 6.00 31.0 6.90 21.0 0.0 0
54.00 OUTR1426I54 5.70 0.00 5.50 59.0 6.80 63.0 0.0 0
54.50 OUTR1420I54.5 5.20 0.00 5.50 31.0 6.40 21.0 0.0 0
54.50 OUTR1426I54.5 5.20 0.00 5.50 129.0 6.30 43.0 0.0 0
55.00 OUTR1420I55 5.50 0.00 5.00 284.0 5.70 35.0 4.0 31
55.00 OUTR1426I55 4.70 0.00 5.10 123.0 5.80 36.0 0.0 0
55.50 OUTR1420I55.5 4.20 0.00 4.50 115.0 5.20 35.0 0.0 0
55.50 OUTR1426I55.5 4.20 0.00 4.60 112.0 5.30 38.0 0.0 0
56.00 OUTR1420I56 3.90 0.00 4.00 114.0 4.70 34.0 0.0 0
56.00 OUTR1426I56 3.80 0.00 4.10 136.0 4.80 50.0 0.0 0
56.50 OUTR1420I56.5 3.40 0.00 2.35 1.0 4.40 10.0 0.0 0
56.50 OUTR1426I56.5 3.20 0.00 3.60 21.0 4.60 34.0 0.0 0
57.00 OUTR1420I57 2.90 0.00 3.00 115.0 3.80 82.0 0.0 0
57.00 OUTR1426I57 4.50 1.60 3.20 547.0 3.90 253.0 16.0 16
57.50 OUTR1420I57.5 2.30 -0.15 2.55 283.0 3.40 137.0 2.0 2
57.50 OUTR1426I57.5 2.50 0.00 2.70 640.0 3.40 68.0 0.0 0
58.00 OUTR1420I58 2.50 0.50 2.05 278.0 2.70 55.0 1.0 1
58.00 OUTR1426I58 2.15 0.00 2.30 601.0 2.95 103.0 30.0 30
58.50 OUTR1420I58.5 1.35 -0.40 1.55 325.0 2.20 55.0 2.0 33
58.50 OUTR1426I58.5 1.85 -0.10 1.90 717.0 2.60 43.0 30.0 30
59.00 OUTR1420I59 1.10 0.00 0.90 295.0 2.10 88.0 0.0 0
59.00 OUTR1426I59 1.55 -0.05 1.75 272.0 2.20 30.0 29.0 29
59.50 OUTR1420I59.5 0.75 0.00 0.30 701.0 1.80 985.0 0.0 0
59.50 OUTR1426I59.5 1.45 0.15 1.35 315.0 1.75 112.0 28.0 57
60.00 OUTR1420I60 0.45 -0.10 0.35 398.0 0.85 78.0 4.0 1,237
60.00 OUTR1426I60 1.18 0.00 1.05 345.0 1.45 61.0 24.0 69
60.50 OUTR1420I60.5 0.40 0.15 0.10 558.0 0.70 964.0 24.0 66
60.50 OUTR1426I60.5 2.50 1.70 0.80 10.0 1.25 188.0 10.0 10
61.00 OUTR1420I61 0.20 0.10 0.10 367.0 0.25 462.0 10.0 37
61.00 OUTR1426I61 0.64 0.04 0.50 525.0 0.90 192.0 3.0 76
61.50 OUTR1420I61.5 0.30 0.00 0.05 226.0 0.25 729.0 3.0 534
61.50 OUTR1426I61.5 0.55 0.10 0.45 417.0 0.70 191.0 30.0 90
62.00 OUTR1420I62 0.85 0.80 0.05 19.0 0.25 689.0 1.0 42
62.00 OUTR1426I62 0.40 0.05 0.25 696.0 0.60 309.0 9.0 65
62.50 OUTR1420I62.5 0.95 0.60 0.10 198.0 0.20 611.0 13.0 46
62.50 OUTR1426I62.5 0.25 0.00 0.20 513.0 0.45 283.0 0.0 0
63.00 OUTR1420I63 0.15 -0.15 0.05 186.0 0.20 428.0 20.0 54
63.00 OUTR1426I63 0.25 0.00 0.15 159.0 0.40 269.0 20.0 25
63.50 OUTR1420I63.5 1.05 0.80 0.05 268.0 0.15 221.0 15.0 15
63.50 OUTR1426I63.5 0.90 0.85 0.05 802.0 0.30 240.0 3.0 17
64.00 OUTR1420I64 0.50 0.30 0.05 229.0 0.10 186.0 12.0 24
64.00 OUTR1426I64 0.70 0.65 0.05 176.0 0.35 423.0 23.0 23
64.50 OUTR1420I64.5 0.40 0.20 0.05 228.0 0.05 39.0 8.0 8
64.50 OUTR1426I64.5 0.65 0.60 0.05 10.0 0.25 306.0 30.0 30
65.00 OUTR1420I65 0.11 0.00 0.05 195.0 0.05 88.0 2.0 2,572
65.00 OUTR1426I65 0.10 -0.40 0.05 2.0 0.25 376.0 1.0 48
65.50 OUTR1420I65.5 0.10 0.00 0.05 269.0 0.05 49.0 0.0 0
65.50 OUTR1426I65.5 0.50 0.00 0.05 2.0 0.25 307.0 0.0 0
66.00 OUTR1420I66 0.50 0.40 0.05 235.0 0.05 56.0 2.0 30
66.00 OUTR1426I66 0.50 0.00 0.05 1.0 0.25 318.0 0.0 0
66.50 OUTR1420I66.5 0.45 0.40 0.05 339.0 0.05 56.0 7.0 10
66.50 OUTR1426I66.5 0.50 0.00 0.05 1.0 0.25 336.0 0.0 0
67.00 OUTR1420I67 0.05 0.00 0.05 20.0 0.05 65.0 0.0 0
67.00 OUTR1426I67 0.50 0.00 0.05 1.0 0.25 341.0 0.0 0
67.50 OUTR1420I67.5 0.05 0.00 0.05 10.0 0.05 100.0 0.0 0
67.50 OUTR1426I67.5 0.50 0.00 0.05 5.0 0.25 275.0 0.0 0
68.00 OUTR1420I68 0.05 0.00 0.05 17.0 0.05 101.0 0.0 0
68.50 OUTR1420I68.5 0.05 0.00 0.00 0.0 0.05 111.0 0.0 0
70.00 OUTR1420I70 0.15 0.10 0.05 119.0 0.05 181.0 3.0 334
70.00 OUTR1426I70 0.30 0.00 0.05 2.0 0.20 234.0 0.0 0
75.00 OUTR1420I75 0.10 0.05 0.05 10.0 0.05 94.0 30.0 30
75.00 OUTR1426I75 0.30 0.00 0.00 0.0 0.20 189.0 0.0 0
80.00 OUTR1420I80 0.05 0.00 0.00 0.0 0.05 78.0 3.0 6
80.00 OUTR1426I80 0.00 0.00 0.00 0.0 0.20 86.0 0.0 0
85.00 OUTR1426I85 0.00 0.00 0.00 0.0 0.20 86.0 0.0 0
90.00 OUTR1426I90 0.00 0.00 0.00 0.0 0.20 136.0 0.0 0

Put Options: OUTR

Strike
Price
Puts
Symbol Last Chg Bid($) Bid(#) Ask($) Ask(#) Vol Open Int
30.00 OUTR1420U30 0.05 0.00 0.05 3.0 0.05 104.0 0.0 1
30.00 OUTR1426U30 0.00 0.00 0.00 0.0 0.20 104.0 0.0 0
35.00 OUTR1420U35 0.05 0.00 0.05 17.0 0.05 102.0 22.0 25
35.00 OUTR1426U35 0.00 0.00 0.00 0.0 0.25 66.0 0.0 0
40.00 OUTR1420U40 0.05 0.00 0.05 1.0 0.05 101.0 1.0 25
40.00 OUTR1426U40 0.00 0.00 0.00 0.0 0.25 44.0 0.0 0
45.00 OUTR1420U45 0.05 0.00 0.05 15.0 0.05 108.0 18.0 78
45.00 OUTR1426U45 0.50 0.00 0.00 0.0 0.25 96.0 0.0 0
48.00 OUTR1426U48 0.50 0.00 0.05 10.0 0.25 143.0 0.0 0
49.00 OUTR1426U49 0.50 0.00 0.05 10.0 0.25 214.0 0.0 0
49.50 OUTR1426U49.5 0.30 -0.20 0.05 10.0 0.25 436.0 11.0 11
50.00 OUTR1420U50 0.05 0.00 0.05 10.0 0.05 167.0 11.0 341
50.00 OUTR1426U50 0.50 0.00 0.05 2.0 0.25 173.0 0.0 0
50.50 OUTR1426U50.5 0.35 -0.15 0.05 10.0 0.25 351.0 11.0 11
51.00 OUTR1426U51 0.50 0.00 0.05 2.0 0.25 295.0 0.0 0
51.50 OUTR1426U51.5 0.50 0.00 0.05 2.0 0.25 295.0 0.0 0
52.00 OUTR1420U52 0.05 0.00 0.00 0.0 0.05 116.0 0.0 0
52.00 OUTR1426U52 0.45 -0.05 0.05 13.0 0.25 321.0 11.0 11
52.50 OUTR1426U52.5 0.50 0.00 0.05 34.0 0.25 359.0 0.0 0
53.00 OUTR1420U53 0.05 0.00 0.00 0.0 0.05 116.0 0.0 0
53.00 OUTR1426U53 0.50 0.00 0.05 54.0 0.25 347.0 0.0 0
53.50 OUTR1420U53.5 0.30 0.25 0.05 10.0 0.05 95.0 8.0 19
53.50 OUTR1426U53.5 0.50 0.00 0.05 82.0 0.25 355.0 0.0 0
54.00 OUTR1420U54 0.05 0.00 0.05 10.0 0.05 95.0 0.0 0
54.00 OUTR1426U54 0.50 0.00 0.05 180.0 0.25 351.0 0.0 0
54.50 OUTR1420U54.5 0.30 0.15 0.05 27.0 0.05 95.0 7.0 7
54.50 OUTR1426U54.5 0.35 -0.15 0.05 217.0 0.25 384.0 5.0 14
55.00 OUTR1420U55 0.10 -0.10 0.05 3.0 0.05 259.0 2.0 109
55.00 OUTR1426U55 0.40 -0.10 0.05 280.0 0.25 386.0 5.0 7
55.50 OUTR1420U55.5 0.50 0.25 0.05 20.0 0.05 103.0 5.0 16
55.50 OUTR1426U55.5 0.50 0.00 0.10 268.0 0.25 289.0 0.0 0
56.00 OUTR1420U56 0.20 -0.10 0.05 274.0 0.05 10.0 10.0 10
56.00 OUTR1426U56 0.35 -0.15 0.10 454.0 0.25 366.0 288.0 291
56.50 OUTR1420U56.5 0.43 0.08 0.05 10.0 0.10 10.0 1.0 3
56.50 OUTR1426U56.5 0.80 0.30 0.05 255.0 0.30 371.0 3.0 6
57.00 OUTR1420U57 0.25 -0.15 0.05 1.0 0.20 463.0 2.0 37
57.00 OUTR1426U57 0.15 0.00 0.05 656.0 0.30 249.0 20.0 21
57.50 OUTR1420U57.5 0.30 -0.15 0.05 374.0 0.20 485.0 3.0 48
57.50 OUTR1426U57.5 0.60 0.45 0.15 200.0 0.40 444.0 30.0 30
58.00 OUTR1420U58 0.40 -0.10 0.05 113.0 0.20 527.0 4.0 44
58.00 OUTR1426U58 1.15 0.90 0.15 188.0 0.45 306.0 1.0 1
58.50 OUTR1420U58.5 0.40 0.30 0.10 157.0 0.25 635.0 53.0 146
58.50 OUTR1426U58.5 1.05 0.70 0.30 214.0 0.55 383.0 68.0 136
59.00 OUTR1420U59 0.65 0.60 0.05 57.0 0.05 146.0 30.0 60
59.00 OUTR1426U59 0.40 0.00 0.35 564.0 0.70 436.0 0.0 0
59.50 OUTR1420U59.5 0.25 0.00 0.10 325.0 0.25 819.0 2.0 110
59.50 OUTR1426U59.5 1.35 0.70 0.50 179.0 0.85 434.0 27.0 75
60.00 OUTR1420U60 0.15 -0.20 0.05 50.0 0.20 395.0 2.0 188
60.00 OUTR1426U60 1.20 0.40 0.70 77.0 1.00 421.0 29.0 63
60.50 OUTR1420U60.5 1.50 1.05 0.20 170.0 0.55 612.0 38.0 48
60.50 OUTR1426U60.5 2.75 1.70 0.90 122.0 1.15 84.0 20.0 20
61.00 OUTR1420U61 0.50 0.00 0.45 48.0 1.10 734.0 4.0 28
61.00 OUTR1426U61 2.20 0.85 1.15 170.0 1.60 432.0 30.0 36
61.50 OUTR1420U61.5 0.90 0.00 0.80 51.0 1.45 307.0 15.0 52
61.50 OUTR1426U61.5 1.69 -0.06 1.45 318.0 1.95 409.0 10.0 10
62.00 OUTR1420U62 1.05 0.00 0.70 260.0 2.10 189.0 0.0 0
62.00 OUTR1426U62 2.05 0.20 1.85 97.0 2.35 424.0 20.0 21
62.50 OUTR1420U62.5 1.60 0.00 1.55 31.0 2.45 248.0 9.0 46
62.50 OUTR1426U62.5 1.85 0.00 2.20 132.0 2.75 403.0 0.0 0
63.00 OUTR1420U63 2.20 0.00 1.25 12.0 3.50 3.0 0.0 0
63.00 OUTR1426U63 2.20 0.00 2.60 117.0 3.20 406.0 0.0 0
63.50 OUTR1420U63.5 2.30 0.00 1.70 5.0 4.40 3.0 0.0 0
63.50 OUTR1426U63.5 4.70 2.05 3.00 138.0 3.70 464.0 2.0 2
64.00 OUTR1420U64 2.80 0.00 2.10 5.0 4.90 13.0 0.0 0
64.00 OUTR1426U64 3.00 0.00 3.10 609.0 4.20 298.0 0.0 0
64.50 OUTR1420U64.5 2.90 0.00 3.00 123.0 4.50 59.0 0.0 0
64.50 OUTR1426U64.5 3.50 0.00 3.90 42.0 4.80 130.0 0.0 0
65.00 OUTR1420U65 4.02 0.22 4.00 4.0 5.00 144.0 1.0 16
65.00 OUTR1426U65 3.90 0.00 4.40 24.0 5.10 119.0 0.0 0
65.50 OUTR1420U65.5 4.20 0.00 4.80 35.0 5.50 59.0 0.0 0
65.50 OUTR1426U65.5 4.40 0.00 4.80 75.0 5.60 116.0 0.0 0
66.00 OUTR1420U66 4.70 0.00 5.20 67.0 6.00 59.0 0.0 0
66.00 OUTR1426U66 4.90 0.00 5.30 75.0 6.10 127.0 0.0 0
66.50 OUTR1420U66.5 5.20 0.00 5.80 35.0 6.50 99.0 0.0 0
66.50 OUTR1426U66.5 5.40 0.00 5.80 35.0 6.60 127.0 0.0 0
67.00 OUTR1420U67 5.70 0.00 5.90 111.0 7.00 102.0 0.0 0
67.00 OUTR1426U67 5.80 0.00 6.30 45.0 7.10 113.0 0.0 0
67.50 OUTR1420U67.5 6.10 0.00 6.70 58.0 7.50 102.0 0.0 0
67.50 OUTR1426U67.5 6.30 0.00 6.80 35.0 7.50 106.0 0.0 0
68.00 OUTR1420U68 6.70 0.00 6.90 17.0 8.00 88.0 0.0 0
68.50 OUTR1420U68.5 7.20 0.00 7.70 43.0 8.50 162.0 0.0 0
70.00 OUTR1420U70 10.39 1.79 8.70 307.0 10.10 297.0 1.0 5
70.00 OUTR1426U70 8.80 0.00 9.20 35.0 10.20 114.0 0.0 0
75.00 OUTR1420U75 13.50 0.00 13.20 53.0 16.30 20.0 0.0 0
75.00 OUTR1426U75 12.70 0.00 13.50 25.0 15.80 15.0 0.0 0
80.00 OUTR1420U80 18.30 -0.30 18.10 433.0 20.80 395.0 10.0 10
80.00 OUTR1426U80 0.00 0.00 17.30 37.0 21.80 10.0 0.0 0
85.00 OUTR1426U85 0.00 0.00 22.40 45.0 26.90 10.0 0.0 0
90.00 OUTR1426U90 0.00 0.00 27.40 588.0 31.60 372.0 0.0 0
Trading Center