$62.01 +5.43 (9.60%) Outerwall Inc - NASDAQ

Oct. 31, 2014 | 12:49 PM
Last Trade: 62.01
Trade Time: Oct 31 12:49 PM Eastern Daylight Time
Change: +5.43 (9.60%)
Prev Close: 56.58
Open: 58.40
Bid: 61.97
Ask: 62.03
Options:

Call Options: OUTR

Strike
Price
Calls
Symbol Last Chg Bid($) Bid(#) Ask($) Ask(#) Vol Open Int
30.00 OUTR1431J30 25.90 0.00 31.00 145.0 33.00 234.0 0.0 0
35.00 OUTR1431J35 20.20 0.00 24.90 21.0 28.00 198.0 0.0 0
40.00 OUTR1431J40 15.70 0.00 20.10 112.0 23.40 128.0 0.0 0
45.00 OUTR1431J45 11.00 0.00 15.10 106.0 18.40 136.0 0.0 0
47.50 OUTR1431J47.5 8.30 0.00 12.50 150.0 15.50 54.0 0.0 0
48.00 OUTR1431J48 8.00 0.00 12.00 145.0 15.00 51.0 0.0 0
48.50 OUTR1431J48.5 7.50 0.00 11.50 172.0 15.00 163.0 0.0 0
49.00 OUTR1431J49 7.10 0.00 11.00 147.0 14.00 51.0 0.0 0
49.50 OUTR1431J49.5 6.60 0.00 10.50 177.0 14.00 162.0 0.0 0
50.00 OUTR1431J50 6.00 0.00 10.00 129.0 13.70 129.0 0.0 0
50.50 OUTR1431J50.5 4.70 -1.10 9.60 447.0 12.30 242.0 8.0 7
51.00 OUTR1431J51 3.30 -2.10 9.00 403.0 11.80 181.0 15.0 15
51.50 OUTR1431J51.5 5.00 0.00 8.50 193.0 12.00 153.0 0.0 0
52.00 OUTR1431J52 4.50 0.20 9.00 306.0 10.80 263.0 15.0 15
52.50 OUTR1431J52.5 4.10 0.00 8.20 144.0 11.20 222.0 0.0 0
53.00 OUTR1431J53 3.70 0.00 7.10 209.0 10.00 158.0 0.0 0
53.50 OUTR1431J53.5 3.80 0.50 7.20 408.0 9.50 266.0 55.0 61
54.00 OUTR1431J54 3.20 0.00 6.00 42.0 8.90 271.0 0.0 0
54.50 OUTR1431J54.5 2.52 -0.23 6.20 422.0 8.30 250.0 13.0 4
55.00 OUTR1431J55 6.20 3.10 5.70 495.0 7.80 320.0 2.0 141
55.50 OUTR1431J55.5 2.05 -0.10 4.60 382.0 7.40 263.0 5.0 9
56.00 OUTR1431J56 1.89 0.04 4.80 350.0 6.90 312.0 13.0 38
56.50 OUTR1431J56.5 2.20 0.00 3.60 396.0 6.40 174.0 12.0 14
57.00 OUTR1431J57 4.53 3.12 3.10 524.0 5.80 476.0 130.0 254
57.50 OUTR1431J57.5 3.50 2.15 2.55 79.0 5.40 295.0 3.0 67
58.00 OUTR1431J58 3.30 2.21 3.00 499.0 4.80 407.0 5.0 58
58.50 OUTR1431J58.5 1.30 0.00 3.10 161.0 4.40 462.0 5.0 38
59.00 OUTR1431J59 3.00 2.15 2.60 385.0 3.80 543.0 311.0 358
59.50 OUTR1431J59.5 1.10 0.55 1.55 420.0 3.30 420.0 7.0 56
60.00 OUTR1431J60 1.80 1.25 1.15 565.0 2.85 540.0 5.0 1,368
60.50 OUTR1431J60.5 0.40 0.00 0.35 78.0 2.30 521.0 67.0 212
61.00 OUTR1431J61 1.00 0.65 0.75 381.0 1.80 616.0 6.0 134
61.50 OUTR1431J61.5 0.40 0.20 0.20 183.0 1.45 353.0 30.0 41
62.00 OUTR1431J62 0.25 0.00 0.15 257.0 1.00 716.0 339.0 323
62.50 OUTR1431J62.5 0.20 0.00 0.05 10.0 0.70 752.0 5.0 26
63.00 OUTR1431J63 0.05 0.00 0.05 5.0 0.45 613.0 0.0 0
63.50 OUTR1431J63.5 0.09 0.00 0.05 1.0 0.35 524.0 2.0 31
64.00 OUTR1431J64 2.34 1.84 0.05 969.0 0.15 325.0 183.0 99
64.50 OUTR1431J64.5 2.45 1.95 0.10 10.0 0.15 229.0 8.0 8
65.00 OUTR1431J65 2.04 1.99 0.05 10.0 0.15 66.0 25.0 19
65.50 OUTR1431J65.5 0.05 0.00 0.05 10.0 0.25 91.0 0.0 0
66.00 OUTR1431J66 0.40 0.00 0.05 10.0 0.20 87.0 0.0 0
66.50 OUTR1431J66.5 0.50 0.00 0.05 362.0 0.20 87.0 0.0 0
67.00 OUTR1431J67 0.35 0.00 0.05 10.0 0.20 87.0 0.0 0
67.50 OUTR1431J67.5 0.30 0.00 0.05 10.0 0.20 87.0 0.0 0
68.00 OUTR1431J68 0.75 0.45 0.05 118.0 0.40 271.0 2.0 2
69.00 OUTR1431J69 0.30 0.00 0.10 10.0 0.25 91.0 0.0 0
70.00 OUTR1431J70 0.05 0.00 0.00 0.0 0.40 190.0 0.0 0
75.00 OUTR1431J75 0.05 0.00 0.00 0.0 0.40 190.0 0.0 0
80.00 OUTR1431J80 0.05 0.00 0.00 0.0 0.40 190.0 0.0 0
85.00 OUTR1431J85 0.10 0.00 0.00 0.0 0.40 185.0 0.0 0

Put Options: OUTR

Strike
Price
Puts
Symbol Last Chg Bid($) Bid(#) Ask($) Ask(#) Vol Open Int
30.00 OUTR1431V30 0.10 0.00 0.00 0.0 0.25 170.0 0.0 0
35.00 OUTR1431V35 0.05 0.00 0.00 0.0 0.25 170.0 23.0 23
40.00 OUTR1431V40 0.05 0.00 0.00 0.0 0.25 170.0 0.0 0
45.00 OUTR1431V45 0.20 0.00 0.10 91.0 0.05 100.0 0.0 0
47.50 OUTR1431V47.5 0.20 -0.15 0.05 17.0 0.05 100.0 4.0 5
48.00 OUTR1431V48 0.27 -0.08 0.05 10.0 0.05 50.0 3.0 22
48.50 OUTR1431V48.5 0.40 0.00 0.05 5.0 0.05 50.0 0.0 0
49.00 OUTR1431V49 0.11 0.00 0.05 5.0 0.05 50.0 20.0 10
49.50 OUTR1431V49.5 1.25 0.65 0.05 21.0 0.05 50.0 186.0 186
50.00 OUTR1431V50 0.45 0.00 0.05 475.0 0.25 239.0 3.0 145
50.50 OUTR1431V50.5 0.21 0.16 0.05 10.0 0.05 2.0 40.0 292
51.00 OUTR1431V51 0.30 0.00 0.15 429.0 0.40 229.0 10.0 58
51.50 OUTR1431V51.5 1.30 1.15 0.15 309.0 0.05 10.0 7.0 7
52.00 OUTR1431V52 0.59 0.29 0.30 296.0 0.25 133.0 100.0 76
52.50 OUTR1431V52.5 0.48 0.00 0.35 119.0 0.25 99.0 10.0 10
53.00 OUTR1431V53 0.05 -0.49 0.05 24.0 0.05 11.0 30.0 200
53.50 OUTR1431V53.5 0.80 0.00 0.60 130.0 0.25 133.0 1.0 18
54.00 OUTR1431V54 0.05 -0.72 0.05 4.0 0.10 46.0 500.0 1,087
54.50 OUTR1431V54.5 1.00 0.00 0.90 88.0 0.25 133.0 39.0 35
55.00 OUTR1431V55 0.05 -1.10 0.05 5.0 0.25 196.0 5.0 157
55.50 OUTR1431V55.5 1.50 0.00 0.05 10.0 0.30 89.0 70.0 70
56.00 OUTR1431V56 1.60 0.25 0.25 10.0 0.40 207.0 110.0 210
56.50 OUTR1431V56.5 1.80 0.00 0.05 10.0 0.10 30.0 48.0 88
57.00 OUTR1431V57 0.05 -1.95 1.80 10.0 0.10 5.0 10.0 541
57.50 OUTR1431V57.5 2.27 0.07 0.20 10.0 0.40 200.0 2.0 15
58.00 OUTR1431V58 0.30 -2.25 0.25 12.0 0.10 5.0 79.0 1,142
58.50 OUTR1431V58.5 2.65 -0.25 0.05 1.0 0.45 178.0 1.0 1
59.00 OUTR1431V59 3.40 0.40 0.05 6.0 0.65 268.0 1.0 1
59.50 OUTR1431V59.5 3.20 0.00 0.20 264.0 0.75 308.0 0.0 0
60.00 OUTR1431V60 3.20 0.00 0.05 7.0 0.75 372.0 0.0 0
60.50 OUTR1431V60.5 3.60 0.00 0.15 29.0 0.75 463.0 0.0 0
61.00 OUTR1431V61 3.50 -0.40 0.05 178.0 0.80 566.0 46.0 33
61.50 OUTR1431V61.5 4.40 0.00 0.05 10.0 0.70 502.0 0.0 0
62.00 OUTR1431V62 4.80 0.00 0.05 6.0 1.00 409.0 0.0 0
62.50 OUTR1431V62.5 5.20 0.00 0.30 137.0 1.20 528.0 0.0 0
63.00 OUTR1431V63 1.50 -4.10 0.35 467.0 2.20 477.0 6.0 2
63.50 OUTR1431V63.5 6.10 0.00 0.65 306.0 2.80 342.0 0.0 0
64.00 OUTR1431V64 6.50 0.00 1.25 202.0 3.30 341.0 0.0 0
64.50 OUTR1431V64.5 6.40 0.00 1.60 265.0 3.80 354.0 0.0 0
65.00 OUTR1431V65 7.30 0.00 2.10 210.0 4.30 208.0 0.0 0
65.50 OUTR1431V65.5 7.40 0.00 2.60 164.0 5.30 261.0 0.0 0
66.00 OUTR1431V66 8.30 0.00 3.10 132.0 5.90 243.0 0.0 0
66.50 OUTR1431V66.5 8.80 0.00 3.60 117.0 6.30 179.0 0.0 0
67.00 OUTR1431V67 8.60 0.00 4.10 133.0 6.90 198.0 0.0 0
67.50 OUTR1431V67.5 9.60 0.00 4.60 91.0 7.30 188.0 0.0 0
68.00 OUTR1431V68 9.50 0.00 5.10 91.0 7.90 185.0 0.0 0
69.00 OUTR1431V69 11.10 0.00 6.10 97.0 8.90 191.0 0.0 0
70.00 OUTR1431V70 12.10 0.00 7.10 94.0 9.30 151.0 0.0 0
75.00 OUTR1431V75 16.10 0.00 11.00 112.0 15.00 134.0 0.0 0
80.00 OUTR1431V80 21.10 0.00 16.00 58.0 19.90 97.0 0.0 0
85.00 OUTR1431V85 27.20 0.00 22.10 261.0 24.80 385.0 0.0 0