$77.60 +1.74 (2.29%) Rentrak Corp - NASDAQ

Oct. 24, 2014 | 04:00 PM
Last Trade: 77.60
Trade Time: Oct 24 04:00 PM Eastern Daylight Time
Change: +1.74 (2.29%)
Prev Close: 75.86
Open: 76.07
Bid: 77.55
Ask: 77.61
Options:

Call Options: RENT

Strike
Price
Calls
Symbol Last Chg Bid($) Bid(#) Ask($) Ask(#) Vol Open Int
30.00 RENT1422K30 43.70 0.00 46.20 60.0 49.30 70.0 0.0 0
35.00 RENT1422K35 31.00 -7.90 41.20 50.0 44.30 70.0 27.0 27
40.00 RENT1422K40 26.00 -8.00 36.20 96.0 39.30 90.0 48.0 48
45.00 RENT1422K45 21.20 -7.80 31.30 230.0 34.30 136.0 17.0 16
50.00 RENT1422K50 15.30 -9.00 26.40 194.0 29.30 131.0 5.0 5
55.00 RENT1422K55 8.70 -10.40 21.50 206.0 24.40 161.0 2.0 2
60.00 RENT1422K60 1.65 -13.15 16.70 296.0 19.70 133.0 3.0 3
65.00 RENT1422K65 7.80 -2.60 12.20 338.0 15.20 237.0 7.0 160
70.00 RENT1422K70 7.60 0.00 8.70 290.0 10.90 209.0 8.0 98
75.00 RENT1422K75 5.51 0.21 6.00 161.0 7.20 77.0 5.0 43
80.00 RENT1422K80 4.50 1.20 3.90 111.0 4.80 139.0 2.0 45
85.00 RENT1422K85 1.80 -0.05 1.95 242.0 3.30 211.0 2.0 61

Put Options: RENT

Strike
Price
Puts
Symbol Last Chg Bid($) Bid(#) Ask($) Ask(#) Vol Open Int
30.00 RENT1422W30 1.30 0.00 0.00 0.0 0.50 128.0 0.0 0
35.00 RENT1422W35 1.30 0.00 0.05 10.0 0.50 110.0 0.0 0
40.00 RENT1422W40 0.35 -0.95 0.15 1.0 0.50 139.0 1.0 1
45.00 RENT1422W45 1.30 0.00 0.05 82.0 1.30 244.0 0.0 0
50.00 RENT1422W50 0.40 0.35 0.05 3.0 1.40 317.0 2.0 60
55.00 RENT1422W55 0.70 0.65 0.15 10.0 1.80 415.0 2.0 27
60.00 RENT1422W60 0.91 0.81 0.10 1028.0 2.20 431.0 91.0 91
65.00 RENT1422W65 3.57 2.32 0.95 61.0 2.95 614.0 1.0 101
70.00 RENT1422W70 3.20 0.00 1.85 111.0 2.90 182.0 1.0 40
75.00 RENT1422W75 7.20 2.90 3.50 131.0 4.70 234.0 2.0 2
80.00 RENT1422W80 7.10 0.00 6.00 77.0 7.40 221.0 0.0 0
85.00 RENT1422W85 10.70 0.00 9.50 41.0 10.70 142.0 0.0 0