$111.57 +0.97 (0.88%) SBA Communications Corp - NASDAQ

Oct. 24, 2014 | 04:00 PM
Last Trade: 111.57
Trade Time: Oct 24 04:00 PM Eastern Daylight Time
Change: +0.97 (0.88%)
Prev Close: 110.60
Open: 111.02
Bid: 111.57
Ask: 111.58
Options:

Call Options: SBAC

Strike
Price
Calls
Symbol Last Chg Bid($) Bid(#) Ask($) Ask(#) Vol Open Int
70.00 SBAC1422K70 38.90 0.00 39.60 10.0 43.40 31.0 0.0 0
75.00 SBAC1422K75 34.10 0.00 34.90 20.0 38.80 30.0 0.0 0
80.00 SBAC1422K80 29.60 0.00 30.10 31.0 33.20 31.0 0.0 0
85.00 SBAC1422K85 24.00 0.00 25.00 74.0 28.20 34.0 0.0 0
90.00 SBAC1422K90 19.70 0.00 20.00 78.0 23.20 61.0 0.0 0
95.00 SBAC1422K95 14.80 0.00 15.00 78.0 18.30 62.0 0.0 0
100.00 SBAC1422K100 10.00 0.00 10.30 253.0 13.60 140.0 0.0 0
105.00 SBAC1422K105 5.70 0.00 5.80 314.0 8.90 160.0 0.0 0
110.00 SBAC1422K110 3.71 0.41 3.80 57.0 4.20 113.0 10.0 217
115.00 SBAC1422K115 1.60 0.15 1.55 19.0 1.75 72.0 3.0 149
120.00 SBAC1422K120 0.50 0.00 0.45 173.0 0.90 151.0 1.0 71
125.00 SBAC1422K125 0.50 0.00 0.15 10.0 0.50 94.0 0.0 0
130.00 SBAC1422K130 0.40 0.00 0.05 10.0 0.50 84.0 0.0 0
135.00 SBAC1422K135 0.35 0.00 0.05 10.0 0.45 85.0 0.0 0
140.00 SBAC1422K140 0.30 0.00 0.00 0.0 0.50 86.0 0.0 0
145.00 SBAC1422K145 0.40 0.00 0.00 0.0 0.45 85.0 0.0 0
150.00 SBAC1422K150 0.40 0.00 0.00 0.0 0.40 85.0 0.0 0
155.00 SBAC1422K155 0.40 0.00 0.00 0.0 0.40 85.0 0.0 0
160.00 SBAC1422K160 0.50 0.00 0.00 0.0 0.50 105.0 0.0 0

Put Options: SBAC

Strike
Price
Puts
Symbol Last Chg Bid($) Bid(#) Ask($) Ask(#) Vol Open Int
70.00 SBAC1422W70 0.40 0.00 0.05 10.0 0.40 83.0 0.0 0
75.00 SBAC1422W75 0.40 0.00 0.05 10.0 0.50 86.0 0.0 0
80.00 SBAC1422W80 0.40 0.00 0.05 10.0 0.40 84.0 0.0 0
85.00 SBAC1422W85 0.45 0.00 0.10 11.0 0.50 86.0 0.0 0
90.00 SBAC1422W90 0.05 0.00 0.05 10.0 0.50 85.0 0.0 0
95.00 SBAC1422W95 0.72 0.62 0.05 10.0 0.50 90.0 10.0 10
100.00 SBAC1422W100 0.50 0.25 0.20 160.0 0.70 105.0 5.0 5
105.00 SBAC1422W105 1.15 0.00 0.85 74.0 1.20 113.0 18.0 90
110.00 SBAC1422W110 2.20 -0.40 2.15 34.0 2.40 82.0 2.0 261
115.00 SBAC1422W115 6.50 1.10 4.30 115.0 5.50 91.0 1.0 1
120.00 SBAC1422W120 8.70 0.00 7.50 249.0 11.00 178.0 0.0 0
125.00 SBAC1422W125 13.00 0.00 12.10 206.0 15.30 141.0 0.0 0
130.00 SBAC1422W130 18.20 0.00 17.00 64.0 20.20 55.0 0.0 0
135.00 SBAC1422W135 23.20 0.00 22.00 62.0 25.20 80.0 0.0 0
140.00 SBAC1422W140 27.70 0.00 26.90 51.0 30.10 59.0 0.0 0
145.00 SBAC1422W145 32.80 0.00 31.80 38.0 35.20 51.0 0.0 0
150.00 SBAC1422W150 37.50 0.00 36.30 20.0 40.30 31.0 0.0 0
155.00 SBAC1422W155 42.40 0.00 41.50 31.0 45.40 30.0 0.0 0
160.00 SBAC1422W160 47.50 0.00 46.30 20.0 50.40 20.0 0.0 0