Outerwall Inc $55.60

down -0.20


23/9/2014 04:00 PM  |  NASDAQ : OUTR  
Industries : Specialty Retail / Specialty Retail, Other
Last Trade: 55.60
Trade Time: Sep 23 04:00 PM Eastern Daylight Time
Change: -0.20 (-0.36 %)
Prev Close: 55.80
Open: 55.34
Bid: 55.59
Ask: 55.63
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 4%
Options:

Call Options: OUTR

Strike
Price
Calls
Symbol Last Chg Bid($) Bid(#) Ask($) Ask(#) Vol Open Int
30.00 OUTR1426I30 24.90 0.00 24.20 512.0 27.70 573.0 0.0 0
35.00 OUTR1426I35 19.10 0.00 18.80 84.0 22.90 99.0 0.0 0
40.00 OUTR1426I40 14.50 0.00 14.10 87.0 17.90 138.0 0.0 0
45.00 OUTR1426I45 10.20 0.00 9.10 87.0 12.90 144.0 0.0 0
48.00 OUTR1426I48 7.50 0.00 6.10 239.0 9.10 223.0 0.0 0
49.00 OUTR1426I49 6.50 0.00 5.30 244.0 7.70 218.0 0.0 0
49.50 OUTR1426I49.5 6.00 0.00 4.90 218.0 7.40 218.0 0.0 0
50.00 OUTR1426I50 5.50 0.00 4.30 226.0 7.10 224.0 0.0 0
50.50 OUTR1426I50.5 5.00 0.00 4.40 213.0 6.40 219.0 0.0 0
51.00 OUTR1426I51 4.50 0.00 3.90 212.0 5.90 227.0 0.0 0
51.50 OUTR1426I51.5 4.00 0.00 2.90 226.0 5.70 229.0 0.0 0
52.00 OUTR1426I52 3.60 0.00 2.90 219.0 5.10 228.0 0.0 0
52.50 OUTR1426I52.5 3.10 0.00 2.45 229.0 4.50 213.0 0.0 0
53.00 OUTR1426I53 2.70 0.00 2.05 237.0 3.80 235.0 0.0 0
53.50 OUTR1426I53.5 2.25 0.00 1.65 866.0 3.30 850.0 0.0 0
54.00 OUTR1426I54 1.85 0.00 1.30 580.0 2.80 866.0 0.0 0
54.50 OUTR1426I54.5 1.60 0.00 1.30 164.0 1.75 294.0 0.0 0
55.00 OUTR1426I55 1.60 0.00 1.00 35.0 1.35 525.0 25.0 25
55.50 OUTR1426I55.5 1.20 0.00 0.75 257.0 1.00 390.0 18.0 18
56.00 OUTR1426I56 0.90 0.00 0.50 281.0 0.70 252.0 3.0 3
56.50 OUTR1426I56.5 0.70 0.00 0.30 314.0 0.50 256.0 1.0 1
57.00 OUTR1426I57 0.55 0.00 0.15 511.0 0.40 410.0 47.0 63
57.50 OUTR1426I57.5 0.25 0.00 0.05 353.0 0.35 487.0 0.0 0
58.00 OUTR1426I58 2.15 2.00 0.05 289.0 0.50 604.0 30.0 30
58.50 OUTR1426I58.5 0.15 0.00 0.10 134.0 0.40 549.0 33.0 63
59.00 OUTR1426I59 0.10 0.00 0.05 136.0 0.50 685.0 40.0 71
59.50 OUTR1426I59.5 0.70 0.65 0.05 33.0 0.50 671.0 20.0 77
60.00 OUTR1426I60 1.18 0.73 0.40 80.0 0.50 653.0 24.0 69
60.50 OUTR1426I60.5 2.50 2.05 0.25 228.0 0.50 637.0 10.0 10
61.00 OUTR1426I61 0.05 0.00 0.05 3.0 0.45 534.0 3.0 73
61.50 OUTR1426I61.5 0.25 -0.20 0.15 24.0 0.50 554.0 1.0 91
62.00 OUTR1426I62 0.40 -0.05 0.10 206.0 0.45 551.0 9.0 65
62.50 OUTR1426I62.5 0.45 0.00 0.05 227.0 0.45 239.0 0.0 0
63.00 OUTR1426I63 0.25 -0.20 0.05 74.0 0.45 443.0 20.0 25
63.50 OUTR1426I63.5 0.90 0.45 0.05 31.0 0.20 269.0 3.0 17
64.00 OUTR1426I64 0.70 0.25 0.05 6.0 0.45 444.0 23.0 23
64.50 OUTR1426I64.5 0.65 0.20 0.05 10.0 0.45 489.0 30.0 30
65.00 OUTR1426I65 0.10 -0.35 0.05 2.0 0.20 271.0 1.0 48
65.50 OUTR1426I65.5 0.45 0.00 0.05 2.0 0.45 230.0 0.0 0
66.00 OUTR1426I66 0.20 0.00 0.05 1.0 0.20 183.0 0.0 0
66.50 OUTR1426I66.5 0.20 0.00 0.05 1.0 0.20 194.0 0.0 0
67.00 OUTR1426I67 0.20 0.00 0.05 1.0 0.20 146.0 0.0 0
67.50 OUTR1426I67.5 0.20 0.00 0.05 5.0 0.20 130.0 0.0 0
70.00 OUTR1426I70 0.20 0.00 0.05 2.0 0.20 147.0 0.0 0
75.00 OUTR1426I75 0.20 0.00 0.00 0.0 0.20 165.0 0.0 0
80.00 OUTR1426I80 0.45 0.00 0.00 0.0 0.45 213.0 0.0 0
85.00 OUTR1426I85 0.45 0.00 0.00 0.0 0.45 187.0 0.0 0
90.00 OUTR1426I90 0.20 0.00 0.00 0.0 0.20 212.0 0.0 0

Put Options: OUTR

Strike
Price
Puts
Symbol Last Chg Bid($) Bid(#) Ask($) Ask(#) Vol Open Int
30.00 OUTR1426U30 0.20 0.00 0.00 0.0 0.20 259.0 0.0 0
35.00 OUTR1426U35 0.25 0.00 0.00 0.0 0.25 182.0 0.0 0
40.00 OUTR1426U40 0.25 0.00 0.00 0.0 0.25 204.0 0.0 0
45.00 OUTR1426U45 0.45 0.00 0.00 0.0 0.50 186.0 0.0 0
48.00 OUTR1426U48 0.45 0.00 0.05 10.0 0.50 239.0 0.0 0
49.00 OUTR1426U49 0.45 0.00 0.05 10.0 0.50 336.0 0.0 0
49.50 OUTR1426U49.5 0.30 -0.15 0.05 10.0 0.50 893.0 11.0 11
50.00 OUTR1426U50 0.45 0.00 0.05 2.0 0.50 356.0 0.0 0
50.50 OUTR1426U50.5 0.35 -0.10 0.05 10.0 0.50 1015.0 11.0 11
51.00 OUTR1426U51 0.45 0.00 0.05 2.0 0.50 428.0 0.0 0
51.50 OUTR1426U51.5 0.45 0.00 0.05 2.0 0.50 724.0 0.0 0
52.00 OUTR1426U52 0.45 0.00 0.05 10.0 0.50 933.0 11.0 11
52.50 OUTR1426U52.5 0.45 0.00 0.05 10.0 0.50 578.0 0.0 0
53.00 OUTR1426U53 0.45 0.00 0.05 3.0 0.50 493.0 0.0 0
53.50 OUTR1426U53.5 0.40 0.00 0.05 445.0 0.45 599.0 0.0 0
54.00 OUTR1426U54 0.25 0.10 0.15 322.0 0.35 328.0 1.0 0
54.50 OUTR1426U54.5 0.35 0.00 0.25 269.0 0.45 279.0 62.0 76
55.00 OUTR1426U55 0.40 0.00 0.35 226.0 0.60 257.0 5.0 7
55.50 OUTR1426U55.5 0.65 0.00 0.50 345.0 0.75 54.0 17.0 17
56.00 OUTR1426U56 0.95 0.20 0.80 262.0 1.05 30.0 17.0 291
56.50 OUTR1426U56.5 0.75 -0.25 1.05 253.0 1.55 476.0 1.0 6
57.00 OUTR1426U57 0.15 -1.15 1.35 375.0 1.95 463.0 20.0 21
57.50 OUTR1426U57.5 0.60 -0.95 1.35 923.0 2.40 380.0 30.0 30
58.00 OUTR1426U58 0.63 -0.57 1.60 990.0 2.85 346.0 2.0 3
58.50 OUTR1426U58.5 1.05 -0.50 2.00 548.0 3.30 364.0 68.0 136
59.00 OUTR1426U59 1.90 0.00 2.30 219.0 3.80 132.0 0.0 0
59.50 OUTR1426U59.5 1.35 -0.85 2.70 832.0 4.40 288.0 27.0 75
60.00 OUTR1426U60 1.20 -1.45 3.30 761.0 4.80 219.0 29.0 63
60.50 OUTR1426U60.5 2.75 -0.45 3.80 758.0 5.30 231.0 20.0 20
61.00 OUTR1426U61 2.20 -1.50 3.90 820.0 6.30 484.0 30.0 36
61.50 OUTR1426U61.5 1.69 -2.41 4.80 669.0 6.30 222.0 10.0 10
62.00 OUTR1426U62 2.05 -2.45 5.00 721.0 6.80 249.0 20.0 21
62.50 OUTR1426U62.5 5.10 0.00 4.90 154.0 7.80 154.0 0.0 0
63.00 OUTR1426U63 5.40 0.00 5.90 211.0 8.40 294.0 0.0 0
63.50 OUTR1426U63.5 4.70 -1.20 6.00 740.0 8.90 442.0 2.0 2
64.00 OUTR1426U64 6.40 0.00 6.90 184.0 9.40 212.0 0.0 0
64.50 OUTR1426U64.5 6.90 0.00 7.50 207.0 9.30 155.0 0.0 0
65.00 OUTR1426U65 7.40 0.00 7.20 176.0 11.00 207.0 0.0 0
65.50 OUTR1426U65.5 7.90 0.00 7.70 62.0 11.50 107.0 0.0 0
66.00 OUTR1426U66 8.40 0.00 8.20 49.0 12.00 107.0 0.0 0
66.50 OUTR1426U66.5 8.90 0.00 8.70 170.0 12.50 193.0 0.0 0
67.00 OUTR1426U67 9.40 0.00 9.20 195.0 13.00 184.0 0.0 0
67.50 OUTR1426U67.5 9.50 0.00 9.70 132.0 13.50 196.0 0.0 0
70.00 OUTR1426U70 12.40 0.00 12.10 62.0 16.00 107.0 0.0 0
75.00 OUTR1426U75 17.00 0.00 17.10 62.0 21.00 107.0 0.0 0
80.00 OUTR1426U80 21.70 0.00 22.30 23.0 26.20 23.0 0.0 0
85.00 OUTR1426U85 26.90 0.00 27.30 23.0 31.20 23.0 0.0 0
90.00 OUTR1426U90 31.90 0.00 32.40 533.0 34.90 60.0 0.0 0
Trading Center