$61.06 0.00 (0.00%) Rentrak Corp - NASDAQ

Sep. 29, 2014 | 04:00 PM
Last Trade: 61.06
Trade Time: Sep 29 04:00 PM Eastern Daylight Time
Change: +0.00 (0.00%)
Prev Close: 61.06
Open: 59.99
Bid: 57.72
Ask: 64.59
Options:

Call Options: RENT

Strike
Price
Calls
Symbol Last Chg Bid($) Bid(#) Ask($) Ask(#) Vol Open Int
25.00 RENT1418J25 35.60 0.00 35.60 189.0 36.60 122.0 0.0 0
30.00 RENT1418J30 20.50 -10.10 30.60 158.0 31.60 181.0 1.0 1
35.00 RENT1418J35 15.60 -10.00 25.60 169.0 26.60 181.0 1.0 1
40.00 RENT1418J40 19.60 -1.00 20.60 149.0 21.60 213.0 1.0 1
45.00 RENT1418J45 4.70 -11.00 15.70 176.0 16.70 147.0 25.0 26
50.00 RENT1418J50 4.90 -6.00 10.90 168.0 11.80 129.0 2.0 3,040
55.00 RENT1418J55 6.20 0.00 6.40 209.0 7.20 144.0 204.0 3,079
60.00 RENT1418J60 1.50 -1.35 2.85 132.0 3.30 51.0 61.0 128
65.00 RENT1418J65 1.27 0.00 0.80 222.0 1.20 30.0 30.0 350
70.00 RENT1418J70 0.55 0.45 0.10 832.0 0.45 81.0 150.0 138
75.00 RENT1418J75 0.10 -0.15 0.10 51.0 0.25 82.0 6.0 171
80.00 RENT1418J80 2.10 1.85 0.05 2.0 0.25 101.0 10.0 11
85.00 RENT1418J85 0.25 0.00 0.05 10.0 0.25 114.0 0.0 0
90.00 RENT1418J90 3.30 3.10 0.05 11.0 0.20 9.0 11.0 11

Put Options: RENT

Strike
Price
Puts
Symbol Last Chg Bid($) Bid(#) Ask($) Ask(#) Vol Open Int
25.00 RENT1418V25 0.25 0.05 0.05 2.0 0.20 117.0 2.0 2
30.00 RENT1418V30 0.25 0.00 0.05 10.0 0.25 109.0 0.0 0
35.00 RENT1418V35 0.25 0.00 0.05 10.0 0.25 122.0 0.0 0
40.00 RENT1418V40 0.20 -0.05 0.05 1.0 0.25 117.0 2.0 55
45.00 RENT1418V45 0.05 0.00 0.05 505.0 0.30 112.0 12.0 129
50.00 RENT1418V50 0.35 0.25 0.10 404.0 0.40 55.0 4.0 163
55.00 RENT1418V55 0.70 0.15 0.55 31.0 0.70 11.0 35.0 73
60.00 RENT1418V60 4.30 2.45 1.85 72.0 2.20 64.0 3.0 103
65.00 RENT1418V65 10.90 6.20 4.70 135.0 5.30 61.0 1.0 10
70.00 RENT1418V70 8.30 -0.50 8.80 105.0 9.50 125.0 15.0 17
75.00 RENT1418V75 14.10 0.60 13.50 111.0 14.30 146.0 2.0 2
80.00 RENT1418V80 18.50 0.00 18.50 240.0 19.40 114.0 0.0 0
85.00 RENT1418V85 23.50 0.00 23.50 147.0 24.40 191.0 0.0 0
90.00 RENT1418V90 28.40 0.00 28.40 253.0 29.40 94.0 0.0 0