$55.42 -1.58 (-2.77%) Outerwall Inc - NASDAQ

Oct. 24, 2014 | 04:00 PM
Last Trade: 55.42
Trade Time: Oct 24 04:00 PM Eastern Daylight Time
Change: -1.58 (-2.77%)
Prev Close: 57.00
Open: 56.82
Bid: 55.41
Ask: 55.42
Options:

Call Options: OUTR

Strike
Price
Calls
Symbol Last Chg Bid($) Bid(#) Ask($) Ask(#) Vol Open Int
45.00 OUTR1431J45 10.80 0.00 9.90 45.0 12.90 151.0 0.0 0
47.50 OUTR1431J47.5 8.30 0.00 7.90 20.0 10.50 142.0 0.0 0
48.00 OUTR1431J48 7.90 0.00 6.90 21.0 10.00 70.0 0.0 0
48.50 OUTR1431J48.5 7.80 0.00 7.00 37.0 9.50 489.0 0.0 0
49.00 OUTR1431J49 7.30 0.00 6.50 76.0 9.00 575.0 0.0 0
49.50 OUTR1431J49.5 7.10 0.00 6.10 79.0 8.70 576.0 0.0 0
50.00 OUTR1431J50 6.10 0.00 5.50 182.0 8.20 594.0 0.0 0
50.50 OUTR1431J50.5 4.70 -1.20 5.30 58.0 7.80 582.0 8.0 7
51.00 OUTR1431J51 3.30 -2.60 4.90 51.0 6.80 578.0 15.0 15
51.50 OUTR1431J51.5 5.30 0.00 4.50 33.0 6.40 606.0 0.0 0
52.00 OUTR1431J52 4.50 -0.30 4.00 183.0 6.10 607.0 15.0 15
52.50 OUTR1431J52.5 4.50 0.00 3.50 298.0 5.40 599.0 0.0 0
53.00 OUTR1431J53 4.20 0.00 3.40 55.0 4.30 466.0 0.0 0
53.50 OUTR1431J53.5 3.80 -0.20 3.00 154.0 3.60 333.0 55.0 61
54.00 OUTR1431J54 3.50 0.00 2.65 185.0 3.30 411.0 0.0 0
54.50 OUTR1431J54.5 2.75 -0.65 2.40 153.0 2.95 341.0 2.0 17
55.00 OUTR1431J55 3.06 -0.04 2.10 94.0 2.70 346.0 8.0 140
55.50 OUTR1431J55.5 1.85 -0.80 1.90 78.0 2.45 401.0 2.0 4
56.00 OUTR1431J56 1.85 -0.60 1.65 73.0 1.95 179.0 25.0 0
56.50 OUTR1431J56.5 2.90 0.80 1.45 81.0 1.70 47.0 2.0 2
57.00 OUTR1431J57 1.43 -0.57 1.25 94.0 1.50 136.0 9.0 63
57.50 OUTR1431J57.5 1.95 0.25 1.10 62.0 1.35 175.0 45.0 12
58.00 OUTR1431J58 1.05 -0.45 0.90 8.0 1.15 8.0 7.0 48
58.50 OUTR1431J58.5 1.30 0.00 0.80 188.0 1.05 225.0 0.0 0
59.00 OUTR1431J59 0.85 -0.20 0.70 9.0 0.95 229.0 18.0 45
59.50 OUTR1431J59.5 1.35 0.35 0.60 156.0 0.80 104.0 11.0 56
60.00 OUTR1431J60 0.70 -0.15 0.50 114.0 0.75 250.0 1.0 247
60.50 OUTR1431J60.5 0.65 -0.10 0.40 236.0 0.65 124.0 111.0 32
61.00 OUTR1431J61 0.80 0.15 0.40 51.0 0.60 126.0 10.0 11
61.50 OUTR1431J61.5 0.70 0.15 0.35 27.0 0.60 335.0 10.0 11
62.00 OUTR1431J62 0.40 -0.05 0.25 227.0 0.55 391.0 40.0 108
62.50 OUTR1431J62.5 0.35 0.00 0.25 97.0 0.75 691.0 0.0 0
63.00 OUTR1431J63 0.30 0.00 0.20 190.0 0.65 470.0 0.0 0
63.50 OUTR1431J63.5 2.52 2.32 0.15 221.0 0.65 556.0 29.0 21
64.00 OUTR1431J64 2.34 2.19 0.10 156.0 0.60 533.0 183.0 99
64.50 OUTR1431J64.5 2.45 2.35 0.10 188.0 0.50 439.0 8.0 8
65.00 OUTR1431J65 2.04 1.99 0.05 245.0 0.50 447.0 25.0 19
65.50 OUTR1431J65.5 0.05 0.00 0.05 619.0 0.50 493.0 0.0 0
66.00 OUTR1431J66 0.50 0.00 0.10 10.0 0.35 381.0 0.0 0
66.50 OUTR1431J66.5 0.50 0.00 0.05 362.0 0.30 310.0 0.0 0
67.00 OUTR1431J67 0.50 0.00 0.05 10.0 0.35 119.0 0.0 0
67.50 OUTR1431J67.5 0.05 0.00 0.05 10.0 0.50 486.0 0.0 0
68.00 OUTR1431J68 0.75 0.70 0.05 118.0 0.30 393.0 2.0 2
69.00 OUTR1431J69 0.35 0.00 0.10 10.0 0.25 360.0 0.0 0
70.00 OUTR1431J70 0.25 0.00 0.00 0.0 0.25 206.0 0.0 0

Put Options: OUTR

Strike
Price
Puts
Symbol Last Chg Bid($) Bid(#) Ask($) Ask(#) Vol Open Int
45.00 OUTR1431V45 0.45 0.00 0.10 91.0 0.30 331.0 0.0 0
47.50 OUTR1431V47.5 0.50 0.00 0.20 92.0 0.50 435.0 1.0 1
48.00 OUTR1431V48 0.27 -0.23 0.05 939.0 0.50 237.0 3.0 19
48.50 OUTR1431V48.5 0.05 0.00 0.05 1136.0 0.50 185.0 0.0 0
49.00 OUTR1431V49 0.05 0.00 0.10 858.0 0.55 161.0 0.0 0
49.50 OUTR1431V49.5 1.25 1.15 0.15 810.0 0.55 82.0 186.0 186
50.00 OUTR1431V50 0.55 0.35 0.25 651.0 0.70 479.0 4.0 139
50.50 OUTR1431V50.5 1.35 1.10 0.25 775.0 0.65 48.0 12.0 252
51.00 OUTR1431V51 1.10 0.80 0.30 419.0 0.80 157.0 1.0 8
51.50 OUTR1431V51.5 1.30 1.00 0.35 896.0 0.90 200.0 7.0 7
52.00 OUTR1431V52 1.40 0.90 0.65 28.0 1.05 2.0 2.0 119
52.50 OUTR1431V52.5 0.60 0.00 0.60 769.0 1.10 82.0 0.0 0
53.00 OUTR1431V53 1.02 0.32 0.95 39.0 1.20 2.0 75.0 240
53.50 OUTR1431V53.5 3.20 2.40 1.10 403.0 1.40 46.0 10.0 10
54.00 OUTR1431V54 1.05 0.00 1.30 376.0 1.65 102.0 1.0 12
54.50 OUTR1431V54.5 0.95 0.00 1.30 501.0 1.95 332.0 0.0 0
55.00 OUTR1431V55 2.00 0.85 1.80 12.0 2.10 1.0 36.0 20
55.50 OUTR1431V55.5 1.35 0.00 1.95 224.0 2.30 198.0 0.0 0
56.00 OUTR1431V56 1.75 0.30 2.10 387.0 2.60 296.0 100.0 100
56.50 OUTR1431V56.5 2.25 0.55 2.45 292.0 2.85 79.0 2.0 49
57.00 OUTR1431V57 2.90 0.95 2.65 373.0 3.30 300.0 8.0 8
57.50 OUTR1431V57.5 2.27 0.07 3.10 115.0 3.60 207.0 2.0 15
58.00 OUTR1431V58 2.47 -0.23 3.40 248.0 4.00 260.0 2.0 1,312
58.50 OUTR1431V58.5 2.70 0.00 3.60 326.0 4.20 84.0 0.0 0
59.00 OUTR1431V59 2.35 -0.75 3.60 471.0 4.60 195.0 1.0 1
59.50 OUTR1431V59.5 3.50 0.00 3.60 566.0 5.00 186.0 0.0 0
60.00 OUTR1431V60 3.70 0.00 3.70 663.0 5.40 188.0 0.0 0
60.50 OUTR1431V60.5 3.80 0.00 4.10 642.0 5.80 97.0 0.0 0
61.00 OUTR1431V61 3.50 -0.50 4.50 566.0 6.30 154.0 46.0 33
61.50 OUTR1431V61.5 3.80 0.00 4.90 612.0 6.80 178.0 0.0 0
62.00 OUTR1431V62 4.50 0.00 5.30 633.0 7.10 38.0 0.0 0
62.50 OUTR1431V62.5 4.80 0.00 5.80 612.0 7.60 131.0 0.0 0
63.00 OUTR1431V63 8.65 3.45 6.20 632.0 8.30 286.0 2.0 2
63.50 OUTR1431V63.5 5.30 0.00 6.50 118.0 8.80 38.0 0.0 0
64.00 OUTR1431V64 6.00 0.00 7.10 145.0 9.00 18.0 0.0 0
64.50 OUTR1431V64.5 6.40 0.00 7.50 159.0 9.80 63.0 0.0 0
65.00 OUTR1431V65 6.90 0.00 8.00 145.0 10.30 65.0 0.0 0
65.50 OUTR1431V65.5 8.10 0.00 8.20 159.0 10.80 28.0 0.0 0
66.00 OUTR1431V66 7.30 0.00 8.40 144.0 11.10 27.0 0.0 0
66.50 OUTR1431V66.5 7.80 0.00 8.90 144.0 11.40 18.0 0.0 0
67.00 OUTR1431V67 9.50 0.00 9.40 139.0 11.90 18.0 0.0 0
67.50 OUTR1431V67.5 10.00 0.00 10.00 136.0 12.50 18.0 0.0 0
68.00 OUTR1431V68 10.50 0.00 10.50 24.0 12.90 18.0 0.0 0
69.00 OUTR1431V69 11.40 0.00 11.40 133.0 14.20 22.0 0.0 0
70.00 OUTR1431V70 12.40 0.00 12.40 114.0 15.20 77.0 0.0 0