$57.03 0.00 (0.00%) Outerwall Inc - NASDAQ

Oct. 21, 2014 | 04:00 PM
Last Trade: 57.03
Trade Time: Oct 21 04:00 PM Eastern Daylight Time
Change: +0.00 (0.00%)
Prev Close: 57.03
Open: 56.72
Bid: 54.00
Ask: 58.42
Options:

Call Options: OUTR

Strike
Price
Calls
Symbol Last Chg Bid($) Bid(#) Ask($) Ask(#) Vol Open Int
30.00 OUTR1424J30 24.80 0.00 24.80 125.0 28.40 120.0 0.0 0
35.00 OUTR1424J35 19.80 0.00 19.80 14.0 23.80 24.0 0.0 0
40.00 OUTR1424J40 14.80 0.00 14.80 30.0 18.80 1.0 0.0 0
45.00 OUTR1424J45 9.80 0.00 9.80 34.0 13.40 15.0 0.0 0
45.00 OUTR1431J45 10.50 0.00 10.50 409.0 12.50 85.0 0.0 0
47.50 OUTR1424J47.5 7.30 0.00 7.30 223.0 11.00 166.0 0.0 0
47.50 OUTR1431J47.5 8.30 0.00 8.30 109.0 10.00 50.0 0.0 0
48.00 OUTR1424J48 7.30 0.00 7.30 129.0 9.70 77.0 0.0 0
48.00 OUTR1431J48 7.90 0.00 7.90 138.0 9.70 99.0 0.0 0
48.50 OUTR1424J48.5 6.80 0.00 6.80 156.0 9.20 154.0 0.0 0
48.50 OUTR1431J48.5 7.40 0.00 7.40 107.0 9.10 64.0 0.0 0
49.00 OUTR1424J49 6.30 0.00 6.30 156.0 8.70 154.0 0.0 0
49.00 OUTR1431J49 7.00 0.00 7.00 231.0 8.60 130.0 0.0 0
49.50 OUTR1424J49.5 5.70 0.00 5.70 148.0 8.60 177.0 0.0 0
49.50 OUTR1431J49.5 5.70 0.00 5.70 947.0 8.10 199.0 0.0 0
50.00 OUTR1424J50 2.60 -2.80 5.40 267.0 7.70 207.0 7.0 7
50.00 OUTR1431J50 5.40 0.00 5.40 972.0 8.10 465.0 0.0 0
50.50 OUTR1424J50.5 2.20 -2.60 4.80 270.0 7.20 234.0 8.0 20
50.50 OUTR1431J50.5 4.70 -1.00 5.70 719.0 7.30 233.0 8.0 7
51.00 OUTR1424J51 1.95 -2.75 4.70 205.0 6.40 49.0 25.0 38
51.00 OUTR1431J51 3.30 -2.00 5.30 825.0 7.20 614.0 15.0 15
51.50 OUTR1424J51.5 1.65 -2.65 4.30 269.0 6.10 237.0 27.0 39
51.50 OUTR1431J51.5 4.50 0.00 4.50 893.0 6.40 239.0 0.0 0
52.00 OUTR1424J52 3.70 0.00 3.70 154.0 5.60 144.0 0.0 0
52.00 OUTR1431J52 4.50 0.00 4.50 774.0 6.00 223.0 15.0 15
52.50 OUTR1424J52.5 3.20 0.00 3.20 275.0 5.10 237.0 0.0 0
52.50 OUTR1431J52.5 3.50 0.00 3.50 1049.0 5.60 264.0 0.0 0
53.00 OUTR1424J53 2.95 0.00 2.95 157.0 4.60 155.0 0.0 0
53.00 OUTR1431J53 3.90 0.00 3.90 686.0 5.10 230.0 0.0 0
53.50 OUTR1424J53.5 3.17 0.00 2.25 226.0 3.90 105.0 1.0 1
53.50 OUTR1431J53.5 3.80 -0.40 4.20 182.0 4.70 179.0 55.0 61
54.00 OUTR1424J54 1.08 -0.67 1.75 338.0 3.60 295.0 6.0 25
54.00 OUTR1431J54 3.80 0.00 3.80 240.0 4.40 227.0 0.0 0
54.50 OUTR1424J54.5 2.00 0.45 1.55 463.0 2.95 221.0 20.0 20
54.50 OUTR1431J54.5 2.75 -0.75 3.50 189.0 4.00 219.0 2.0 17
55.00 OUTR1424J55 1.70 0.65 1.05 527.0 2.45 226.0 40.0 147
55.00 OUTR1431J55 3.06 0.00 3.00 335.0 3.60 230.0 8.0 140
55.50 OUTR1424J55.5 1.15 -0.35 1.50 183.0 2.05 275.0 2.0 28
55.50 OUTR1431J55.5 1.85 -0.95 2.80 351.0 3.30 234.0 2.0 4
56.00 OUTR1424J56 1.00 0.10 0.90 378.0 1.65 370.0 5.0 5
56.00 OUTR1431J56 2.55 0.00 2.55 207.0 3.10 329.0 0.0 0
56.50 OUTR1424J56.5 0.85 0.00 0.90 128.0 1.25 177.0 30.0 83
56.50 OUTR1431J56.5 1.35 -0.80 2.15 390.0 2.70 297.0 2.0 2
57.00 OUTR1424J57 0.80 0.00 0.60 49.0 0.85 46.0 13.0 69
57.00 OUTR1431J57 1.95 0.00 2.05 69.0 2.40 273.0 14.0 58
57.50 OUTR1424J57.5 0.55 0.00 0.40 72.0 0.55 18.0 20.0 36
57.50 OUTR1431J57.5 1.60 0.05 1.55 574.0 2.15 353.0 2.0 12
58.00 OUTR1424J58 0.35 0.00 0.25 39.0 0.35 20.0 7.0 178
58.00 OUTR1431J58 1.25 -0.25 1.50 339.0 1.90 256.0 14.0 48
58.50 OUTR1424J58.5 0.25 0.10 0.15 56.0 0.35 193.0 115.0 131
58.50 OUTR1431J58.5 1.20 0.00 1.20 545.0 1.70 340.0 0.0 0
59.00 OUTR1424J59 0.95 0.85 0.10 45.0 0.40 356.0 20.0 54
59.00 OUTR1431J59 0.85 -0.25 1.10 470.0 1.50 359.0 18.0 45
59.50 OUTR1424J59.5 0.40 0.15 0.05 10.0 0.25 235.0 7.0 93
59.50 OUTR1431J59.5 0.90 -0.10 1.00 206.0 1.35 400.0 40.0 55
60.00 OUTR1424J60 4.00 3.75 0.05 10.0 0.25 260.0 124.0 176
60.00 OUTR1431J60 1.00 0.00 0.85 309.0 1.20 376.0 45.0 245
60.50 OUTR1424J60.5 2.20 1.95 0.05 10.0 0.25 630.0 17.0 60
60.50 OUTR1431J60.5 0.95 0.25 0.70 589.0 1.05 315.0 32.0 32
61.00 OUTR1424J61 0.30 0.05 0.10 10.0 0.25 619.0 21.0 246
61.00 OUTR1431J61 0.80 0.00 0.65 272.0 0.95 300.0 10.0 11
61.50 OUTR1424J61.5 0.35 0.10 0.05 10.0 0.25 591.0 15.0 71
61.50 OUTR1431J61.5 0.70 0.00 0.40 962.0 0.85 409.0 10.0 11
62.00 OUTR1424J62 0.10 -0.15 0.10 2.0 0.25 606.0 2.0 57
62.00 OUTR1431J62 0.55 0.25 0.30 1034.0 0.80 396.0 10.0 66
62.50 OUTR1424J62.5 1.45 1.00 0.05 10.0 0.45 593.0 29.0 114
62.50 OUTR1431J62.5 0.25 0.00 0.25 1123.0 0.95 710.0 0.0 0
63.00 OUTR1424J63 2.15 1.90 0.05 220.0 0.25 410.0 14.0 14
63.00 OUTR1431J63 0.20 0.00 0.20 1157.0 0.65 409.0 0.0 0
63.50 OUTR1424J63.5 1.92 1.67 0.05 65.0 0.25 551.0 64.0 114
63.50 OUTR1431J63.5 2.52 2.37 0.15 1273.0 0.60 381.0 29.0 21
64.00 OUTR1424J64 1.10 0.85 0.05 10.0 0.25 391.0 10.0 168
64.00 OUTR1431J64 2.34 2.24 0.10 1371.0 0.55 412.0 183.0 99
64.50 OUTR1424J64.5 1.90 1.65 0.05 98.0 0.25 214.0 91.0 95
64.50 OUTR1431J64.5 2.45 2.40 0.05 1538.0 0.55 460.0 8.0 8
65.00 OUTR1424J65 1.45 1.20 0.05 207.0 0.25 232.0 67.0 72
65.00 OUTR1431J65 2.04 1.99 0.05 1486.0 0.50 420.0 25.0 19
65.50 OUTR1424J65.5 1.30 1.05 0.05 1.0 0.25 232.0 12.0 12
65.50 OUTR1431J65.5 0.05 0.00 0.05 1414.0 0.40 350.0 0.0 0
66.00 OUTR1424J66 0.70 0.45 0.05 10.0 0.25 232.0 8.0 22
66.00 OUTR1431J66 0.05 0.00 0.05 694.0 0.50 494.0 0.0 0
66.50 OUTR1424J66.5 1.15 0.90 0.05 10.0 0.25 234.0 12.0 23
66.50 OUTR1431J66.5 0.05 0.00 0.05 11.0 0.35 387.0 0.0 0
67.00 OUTR1424J67 1.05 0.80 0.05 128.0 0.25 234.0 13.0 24
67.00 OUTR1431J67 0.05 0.00 0.05 11.0 0.40 440.0 0.0 0
67.50 OUTR1424J67.5 0.25 0.00 0.05 10.0 0.25 217.0 0.0 0
67.50 OUTR1431J67.5 0.05 0.00 0.05 10.0 0.40 491.0 0.0 0
68.00 OUTR1424J68 0.85 0.60 0.05 10.0 0.25 217.0 33.0 34
68.00 OUTR1431J68 0.75 0.70 0.05 10.0 0.50 524.0 2.0 2
69.00 OUTR1424J69 0.55 0.30 0.05 5.0 0.25 217.0 11.0 11
69.00 OUTR1431J69 0.30 0.00 0.10 10.0 0.30 386.0 0.0 0
70.00 OUTR1424J70 0.15 0.00 0.00 0.0 0.15 55.0 0.0 0
70.00 OUTR1431J70 0.25 0.00 0.00 0.0 0.25 297.0 0.0 0
75.00 OUTR1424J75 0.25 0.00 0.00 0.0 0.25 147.0 0.0 0
80.00 OUTR1424J80 0.25 0.00 0.00 0.0 0.25 147.0 0.0 0

Put Options: OUTR

Strike
Price
Puts
Symbol Last Chg Bid($) Bid(#) Ask($) Ask(#) Vol Open Int
30.00 OUTR1424V30 0.25 0.00 0.00 0.0 0.25 143.0 0.0 0
35.00 OUTR1424V35 0.05 0.00 0.00 0.0 0.05 4.0 0.0 0
40.00 OUTR1424V40 0.25 0.00 0.00 0.0 0.25 21.0 0.0 0
45.00 OUTR1424V45 0.25 0.00 0.00 0.0 0.25 144.0 0.0 0
45.00 OUTR1431V45 0.05 0.00 0.05 201.0 0.30 121.0 0.0 0
47.50 OUTR1424V47.5 0.25 0.00 0.05 10.0 0.25 213.0 0.0 0
47.50 OUTR1431V47.5 0.50 0.40 0.10 339.0 0.60 713.0 1.0 1
48.00 OUTR1424V48 0.25 0.00 0.05 4.0 0.25 194.0 0.0 0
48.00 OUTR1431V48 0.95 0.75 0.20 218.0 0.55 661.0 19.0 19
48.50 OUTR1424V48.5 0.25 0.00 0.05 1.0 0.25 484.0 0.0 0
48.50 OUTR1431V48.5 0.20 0.00 0.20 141.0 0.45 119.0 0.0 0
49.00 OUTR1424V49 0.25 0.00 0.05 5.0 0.25 506.0 0.0 0
49.00 OUTR1431V49 0.25 0.00 0.25 177.0 0.70 714.0 0.0 0
49.50 OUTR1424V49.5 0.50 0.25 0.05 333.0 0.25 531.0 106.0 106
49.50 OUTR1431V49.5 1.25 0.95 0.30 130.0 0.80 850.0 186.0 186
50.00 OUTR1424V50 0.60 0.35 0.05 10.0 0.25 623.0 91.0 91
50.00 OUTR1431V50 0.65 0.25 0.40 42.0 0.85 776.0 85.0 139
50.50 OUTR1424V50.5 0.85 0.60 0.05 10.0 0.25 580.0 34.0 216
50.50 OUTR1431V50.5 1.35 0.90 0.45 56.0 0.70 509.0 12.0 252
51.00 OUTR1424V51 0.32 0.17 0.05 10.0 0.15 532.0 8.0 14
51.00 OUTR1431V51 1.10 0.60 0.50 85.0 1.00 745.0 1.0 8
51.50 OUTR1424V51.5 0.10 -0.10 0.05 47.0 0.20 593.0 24.0 236
51.50 OUTR1431V51.5 1.30 0.70 0.60 53.0 1.10 723.0 7.0 7
52.00 OUTR1424V52 0.15 -0.10 0.05 108.0 0.25 659.0 14.0 86
52.00 OUTR1431V52 1.40 0.75 0.65 96.0 1.20 737.0 7.0 119
52.50 OUTR1424V52.5 0.70 0.40 0.10 97.0 0.30 646.0 21.0 109
52.50 OUTR1431V52.5 0.75 0.00 0.75 65.0 1.15 562.0 0.0 0
53.00 OUTR1424V53 0.75 0.30 0.10 109.0 0.45 697.0 38.0 167
53.00 OUTR1431V53 1.30 0.45 0.85 96.0 1.20 486.0 85.0 301
53.50 OUTR1424V53.5 1.60 1.25 0.15 84.0 0.35 660.0 27.0 110
53.50 OUTR1431V53.5 3.20 2.25 0.95 108.0 1.35 552.0 10.0 10
54.00 OUTR1424V54 1.10 1.05 0.05 10.0 0.40 680.0 1.0 66
54.00 OUTR1431V54 2.60 1.55 1.05 130.0 1.45 478.0 7.0 12
54.50 OUTR1424V54.5 1.69 1.54 0.15 10.0 0.35 587.0 1.0 244
54.50 OUTR1431V54.5 1.20 0.00 1.20 102.0 1.95 673.0 0.0 0
55.00 OUTR1424V55 0.25 0.00 0.10 86.0 0.25 44.0 30.0 115
55.00 OUTR1431V55 2.50 1.15 1.35 131.0 1.85 517.0 1.0 20
55.50 OUTR1424V55.5 1.85 1.70 0.15 26.0 0.30 10.0 40.0 131
55.50 OUTR1431V55.5 1.50 0.00 1.50 141.0 2.05 513.0 0.0 0
56.00 OUTR1424V56 2.15 1.90 0.25 178.0 0.45 20.0 23.0 109
56.00 OUTR1431V56 1.70 0.00 1.70 130.0 2.25 403.0 0.0 0
56.50 OUTR1424V56.5 0.85 0.00 0.45 166.0 0.70 94.0 3.0 93
56.50 OUTR1431V56.5 3.20 1.30 1.90 130.0 2.50 458.0 44.0 49
57.00 OUTR1424V57 2.35 1.70 0.65 77.0 1.20 512.0 20.0 117
57.00 OUTR1431V57 2.90 0.00 2.15 124.0 2.75 488.0 8.0 8
57.50 OUTR1424V57.5 3.22 2.27 0.95 25.0 1.45 428.0 8.0 382
57.50 OUTR1431V57.5 3.50 1.10 2.40 112.0 3.10 509.0 13.0 13
58.00 OUTR1424V58 2.05 0.75 1.30 13.0 2.40 29.0 11.0 284
58.00 OUTR1431V58 3.07 0.00 2.75 49.0 3.30 412.0 128.0 1,310
58.50 OUTR1424V58.5 3.20 2.50 0.70 406.0 2.90 506.0 60.0 77
58.50 OUTR1431V58.5 2.95 0.00 2.95 120.0 3.60 423.0 0.0 0
59.00 OUTR1424V59 3.30 0.00 1.60 312.0 3.40 478.0 1.0 294
59.00 OUTR1431V59 2.35 -0.85 3.20 162.0 4.00 312.0 1.0 1
59.50 OUTR1424V59.5 2.25 0.25 2.00 373.0 3.90 485.0 10.0 44
59.50 OUTR1431V59.5 3.70 0.00 3.70 29.0 4.40 439.0 0.0 0
60.00 OUTR1424V60 3.00 1.05 1.95 323.0 4.30 403.0 24.0 160
60.00 OUTR1431V60 3.90 0.00 3.90 243.0 5.00 528.0 0.0 0
60.50 OUTR1424V60.5 2.65 0.15 2.50 126.0 5.00 220.0 6.0 92
60.50 OUTR1431V60.5 4.30 0.00 4.30 78.0 6.00 697.0 0.0 0
61.00 OUTR1424V61 2.95 0.15 2.80 296.0 5.60 401.0 46.0 236
61.00 OUTR1431V61 3.50 -1.10 4.60 218.0 6.60 712.0 46.0 33
61.50 OUTR1424V61.5 3.10 -0.50 3.60 199.0 6.10 259.0 33.0 71
61.50 OUTR1431V61.5 5.00 0.00 5.00 217.0 6.90 675.0 0.0 0
62.00 OUTR1424V62 3.40 -0.40 3.80 302.0 7.10 359.0 6.0 119
62.00 OUTR1431V62 5.40 0.00 5.40 235.0 7.30 684.0 0.0 0
62.50 OUTR1424V62.5 3.60 -1.00 4.60 364.0 7.10 413.0 179.0 211
62.50 OUTR1431V62.5 5.80 0.00 5.80 239.0 7.80 644.0 0.0 0
63.00 OUTR1424V63 4.00 -1.10 5.10 202.0 7.60 262.0 6.0 28
63.00 OUTR1431V63 8.65 2.35 6.30 131.0 8.20 663.0 2.0 2
63.50 OUTR1424V63.5 4.30 -1.30 5.60 202.0 8.70 242.0 6.0 18
63.50 OUTR1431V63.5 6.70 0.00 6.70 233.0 8.70 643.0 0.0 0
64.00 OUTR1424V64 4.60 -1.50 6.10 202.0 9.30 242.0 6.0 6
64.00 OUTR1431V64 7.10 0.00 7.10 210.0 9.20 644.0 0.0 0
64.50 OUTR1424V64.5 4.90 -1.70 6.60 202.0 9.80 242.0 55.0 55
64.50 OUTR1431V64.5 7.40 0.00 7.40 365.0 9.70 601.0 0.0 0
65.00 OUTR1424V65 9.37 2.67 6.70 32.0 10.30 90.0 10.0 1
65.00 OUTR1431V65 7.40 0.00 7.40 533.0 10.60 455.0 0.0 0
65.50 OUTR1424V65.5 5.70 -2.00 7.70 147.0 10.80 247.0 5.0 5
65.50 OUTR1431V65.5 8.20 0.00 8.20 216.0 10.60 299.0 0.0 0
66.00 OUTR1424V66 7.70 0.00 7.70 27.0 11.30 120.0 0.0 0
66.00 OUTR1431V66 8.40 0.00 8.40 88.0 11.60 159.0 0.0 0
66.50 OUTR1424V66.5 8.50 0.00 8.50 39.0 11.80 64.0 0.0 0
66.50 OUTR1431V66.5 9.40 0.00 9.40 76.0 11.60 145.0 0.0 0
67.00 OUTR1424V67 8.60 0.00 8.60 39.0 12.10 39.0 0.0 0
67.00 OUTR1431V67 9.10 0.00 9.10 90.0 12.50 143.0 0.0 0
67.50 OUTR1424V67.5 9.50 0.00 9.50 39.0 12.80 64.0 0.0 0
67.50 OUTR1431V67.5 10.20 0.00 10.20 88.0 12.30 138.0 0.0 0
68.00 OUTR1424V68 10.00 0.00 10.00 39.0 13.30 64.0 0.0 0
68.00 OUTR1431V68 10.90 0.00 10.90 32.0 12.80 144.0 0.0 0
69.00 OUTR1424V69 11.00 0.00 11.00 39.0 14.30 64.0 0.0 0
69.00 OUTR1431V69 11.90 0.00 11.90 21.0 13.80 142.0 0.0 0
70.00 OUTR1424V70 11.20 0.00 11.20 24.0 15.30 34.0 0.0 0
70.00 OUTR1431V70 12.40 0.00 12.40 252.0 15.00 307.0 0.0 0
75.00 OUTR1424V75 16.00 0.00 16.00 37.0 20.20 24.0 0.0 0
80.00 OUTR1424V80 21.60 0.00 21.60 120.0 25.30 130.0 0.0 0