Sirius XM Holdings Inc $3.40

up +0.02


29/7/2014 04:00 PM  |  NASDAQ : SIRI  
Industries : Media / Broadcasting - Radio
Last Trade: 3.40
Trade Time: Jul 29 04:00 PM Eastern Daylight Time
Change: 0.02 (0.59 %)
Prev Close: 3.38
Open: 3.48
Bid: 3.40
Ask: 3.41
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite
Get Trend Analysis Icon Get SIRI Trend Analysis - it has underperformed the S&P 500 by 26%
Options:

Call Options: SIRI

Strike
Price
Calls
Symbol Last Chg Bid($) Bid(#) Ask($) Ask(#) Vol Open Int
0.50 SIRI1401H0.5 2.81 0.00 2.81 2869.0 3.15 2854.0 0.0 0
0.50 SIRI1408H0.5 2.87 0.00 2.87 912.0 3.10 2984.0 0.0 0
0.50 SIRI1416H0.5 2.80 -0.07 2.87 2267.0 3.00 3913.0 5.0 5
0.50 SIRI1422H0.5 2.87 0.00 2.87 1092.0 3.15 3851.0 0.0 0
0.50 SIRI1429H0.5 2.87 0.00 2.87 2123.0 3.10 5020.0 0.0 0
1.00 SIRI1401H1 2.29 0.00 2.29 2831.0 2.46 1837.0 0.0 0
1.00 SIRI1408H1 2.37 0.00 2.37 1087.0 2.56 2973.0 0.0 0
1.00 SIRI1416H1 2.40 0.03 2.37 2593.0 2.50 4002.0 10.0 10
1.00 SIRI1422H1 2.36 0.00 2.36 1613.0 2.57 3781.0 0.0 0
1.00 SIRI1429H1 2.37 0.00 2.37 1873.0 2.56 4276.0 0.0 0
1.50 SIRI1401H1.5 1.88 0.00 1.88 780.0 1.96 2418.0 0.0 0
1.50 SIRI1408H1.5 1.87 0.00 1.87 1443.0 2.06 2948.0 0.0 0
1.50 SIRI1416H1.5 1.88 0.00 1.88 2163.0 2.00 4041.0 0.0 0
1.50 SIRI1422H1.5 1.86 0.00 1.86 1613.0 2.07 3781.0 0.0 0
1.50 SIRI1429H1.5 1.88 0.00 1.88 495.0 2.06 4400.0 0.0 0
2.00 SIRI1401H2 1.38 0.00 1.38 1174.0 1.46 1904.0 0.0 0
2.00 SIRI1408H2 1.38 0.00 1.38 463.0 1.56 2981.0 0.0 0
2.00 SIRI1416H2 1.41 0.03 1.38 2337.0 1.50 4008.0 3.0 3
2.00 SIRI1422H2 1.37 0.00 1.37 1457.0 1.61 3964.0 0.0 0
2.00 SIRI1429H2 1.38 0.00 1.38 1677.0 1.56 4390.0 0.0 0
2.50 SIRI1401H2.5 0.88 0.00 0.88 896.0 0.96 1484.0 0.0 0
2.50 SIRI1408H2.5 0.88 0.00 0.88 1005.0 1.07 3061.0 0.0 0
2.50 SIRI1416H2.5 0.91 0.00 0.90 154.0 0.94 845.0 30.0 30
2.50 SIRI1422H2.5 0.88 0.00 0.88 1051.0 1.07 2721.0 0.0 0
2.50 SIRI1429H2.5 0.88 0.00 0.88 1441.0 1.08 4855.0 0.0 0
3.00 SIRI1401H3 0.43 0.00 0.40 121.0 0.45 3056.0 46.0 20
3.00 SIRI1408H3 0.39 0.00 0.39 1227.0 0.60 5270.0 0.0 0
3.00 SIRI1416H3 0.39 0.00 0.39 523.0 0.50 5240.0 50.0 611
3.00 SIRI1422H3 0.46 0.08 0.38 1537.0 0.57 3691.0 5.0 5
3.00 SIRI1429H3 0.39 0.01 0.38 1136.0 0.55 3888.0 8.0 8
3.50 SIRI1401H3.5 0.02 0.00 0.01 10.0 0.02 126.0 454.0 6,363
3.50 SIRI1408H3.5 0.02 -0.02 0.02 232.0 0.05 781.0 31.0 184
3.50 SIRI1416H3.5 0.04 0.00 0.03 160.0 0.04 333.0 638.0 8,063
3.50 SIRI1422H3.5 0.06 0.03 0.03 494.0 0.05 20.0 106.0 231
3.50 SIRI1429H3.5 0.07 0.03 0.04 1422.0 0.08 1269.0 199.0 350
4.00 SIRI1401H4 0.03 0.00 0.01 78.0 0.03 1289.0 0.0 0
4.00 SIRI1408H4 0.06 0.00 0.00 0.0 0.06 1772.0 0.0 0
4.00 SIRI1416H4 0.01 -0.02 0.01 168.0 0.03 2340.0 25.0 6,563
4.00 SIRI1422H4 0.03 0.00 0.01 1.0 0.03 619.0 0.0 0
4.00 SIRI1429H4 0.03 0.00 0.03 100.0 0.03 763.0 100.0 100
4.50 SIRI1401H4.5 0.03 0.00 0.00 0.0 0.03 1006.0 0.0 0
4.50 SIRI1408H4.5 0.06 0.00 0.00 0.0 0.06 1885.0 0.0 0
4.50 SIRI1416H4.5 0.02 0.00 0.01 100.0 0.02 989.0 0.0 0
4.50 SIRI1422H4.5 0.02 0.00 0.00 0.0 0.02 215.0 0.0 0
4.50 SIRI1429H4.5 0.03 0.00 0.00 0.0 0.03 749.0 0.0 0
5.00 SIRI1401H5 0.03 0.00 0.00 0.0 0.03 1006.0 0.0 0
5.00 SIRI1408H5 0.06 0.00 0.00 0.0 0.06 1772.0 0.0 0
5.00 SIRI1416H5 0.02 0.00 0.00 0.0 0.02 811.0 0.0 0
5.00 SIRI1422H5 0.02 0.00 0.00 0.0 0.02 470.0 0.0 0
5.00 SIRI1429H5 0.02 0.00 0.00 0.0 0.02 549.0 0.0 0
5.50 SIRI1401H5.5 0.03 0.00 0.00 0.0 0.03 1106.0 0.0 0
5.50 SIRI1408H5.5 0.06 0.00 0.00 0.0 0.06 1869.0 0.0 0
5.50 SIRI1416H5.5 0.02 0.00 0.00 0.0 0.02 911.0 0.0 0
5.50 SIRI1422H5.5 0.02 0.00 0.00 0.0 0.02 496.0 0.0 0
5.50 SIRI1429H5.5 0.02 0.00 0.00 0.0 0.02 666.0 0.0 0
6.00 SIRI1401H6 0.03 0.00 0.00 0.0 0.03 1108.0 0.0 0
6.00 SIRI1408H6 0.06 0.00 0.00 0.0 0.06 1801.0 0.0 0
6.00 SIRI1416H6 0.02 0.00 0.00 0.0 0.02 953.0 0.0 0
6.00 SIRI1422H6 0.02 0.00 0.00 0.0 0.02 496.0 0.0 0
6.00 SIRI1429H6 0.02 0.00 0.00 0.0 0.02 716.0 0.0 0
6.50 SIRI1401H6.5 0.03 0.00 0.00 0.0 0.03 1058.0 0.0 0
6.50 SIRI1408H6.5 0.06 0.00 0.00 0.0 0.06 1848.0 0.0 0
6.50 SIRI1416H6.5 0.02 0.00 0.00 0.0 0.02 911.0 0.0 0
6.50 SIRI1422H6.5 0.02 0.00 0.00 0.0 0.02 496.0 0.0 0
6.50 SIRI1429H6.5 0.02 0.00 0.00 0.0 0.02 716.0 0.0 0
7.00 SIRI1416H7 0.03 0.00 0.00 0.0 0.03 1692.0 0.0 0
8.00 SIRI1416H8 0.03 0.00 0.00 0.0 0.03 1692.0 0.0 0

Put Options: SIRI

Strike
Price
Puts
Symbol Last Chg Bid($) Bid(#) Ask($) Ask(#) Vol Open Int
0.50 SIRI1401T0.5 0.03 0.00 0.00 0.0 0.03 1108.0 0.0 0
0.50 SIRI1408T0.5 0.06 0.00 0.00 0.0 0.06 1751.0 0.0 0
0.50 SIRI1416T0.5 0.02 0.00 0.00 0.0 0.02 900.0 0.0 0
0.50 SIRI1422T0.5 0.02 0.00 0.00 0.0 0.02 496.0 0.0 0
0.50 SIRI1429T0.5 0.02 0.00 0.00 0.0 0.02 706.0 0.0 0
1.00 SIRI1401T1 0.03 0.00 0.00 0.0 0.03 1158.0 0.0 0
1.00 SIRI1408T1 0.06 0.00 0.00 0.0 0.06 1801.0 0.0 0
1.00 SIRI1416T1 0.02 0.00 0.00 0.0 0.02 961.0 0.0 0
1.00 SIRI1422T1 0.02 0.00 0.00 0.0 0.02 496.0 0.0 0
1.00 SIRI1429T1 0.02 0.00 0.00 0.0 0.02 716.0 0.0 0
1.50 SIRI1401T1.5 0.03 0.00 0.00 0.0 0.03 1108.0 0.0 0
1.50 SIRI1408T1.5 0.06 0.00 0.00 0.0 0.06 1801.0 0.0 0
1.50 SIRI1416T1.5 0.02 0.00 0.00 0.0 0.02 961.0 0.0 0
1.50 SIRI1422T1.5 0.02 0.00 0.00 0.0 0.02 446.0 0.0 0
1.50 SIRI1429T1.5 0.02 0.00 0.00 0.0 0.02 716.0 0.0 0
2.00 SIRI1401T2 0.03 0.00 0.00 0.0 0.03 1006.0 0.0 0
2.00 SIRI1408T2 0.06 0.00 0.00 0.0 0.06 1772.0 0.0 0
2.00 SIRI1416T2 0.02 0.00 0.00 0.0 0.02 832.0 0.0 0
2.00 SIRI1422T2 0.02 0.00 0.00 0.0 0.02 407.0 0.0 0
2.00 SIRI1429T2 0.02 0.00 0.00 0.0 0.02 549.0 0.0 0
2.50 SIRI1401T2.5 0.03 0.00 0.00 0.0 0.03 956.0 0.0 0
2.50 SIRI1408T2.5 0.06 0.00 0.00 0.0 0.06 1796.0 0.0 0
2.50 SIRI1416T2.5 0.02 0.00 0.00 0.0 0.02 811.0 0.0 0
2.50 SIRI1422T2.5 0.02 0.00 0.00 0.0 0.02 392.0 0.0 0
2.50 SIRI1429T2.5 0.03 0.00 0.00 0.0 0.03 797.0 0.0 0
3.00 SIRI1401T3 0.02 -0.01 0.01 50.0 0.03 1030.0 10.0 10
3.00 SIRI1408T3 0.01 -0.03 0.01 59.0 0.04 1675.0 65.0 65
3.00 SIRI1416T3 0.03 0.01 0.01 128.0 0.03 2050.0 100.0 969
3.00 SIRI1422T3 0.03 0.00 0.01 10.0 0.03 605.0 0.0 0
3.00 SIRI1429T3 0.03 0.00 0.01 10.0 0.03 542.0 0.0 0
3.50 SIRI1401T3.5 0.08 0.00 0.07 2814.0 0.12 10.0 6.0 176
3.50 SIRI1408T3.5 0.16 0.09 0.07 7065.0 0.14 788.0 4.0 16
3.50 SIRI1416T3.5 0.12 0.00 0.09 5999.0 0.14 219.0 111.0 899
3.50 SIRI1422T3.5 0.19 0.08 0.11 401.0 0.15 60.0 4.0 4
3.50 SIRI1429T3.5 0.17 0.08 0.09 2221.0 0.18 2515.0 10.0 10
4.00 SIRI1401T4 0.53 0.00 0.40 3665.0 0.63 2571.0 1.0 30
4.00 SIRI1408T4 0.44 0.00 0.44 4315.0 0.64 2614.0 0.0 0
4.00 SIRI1416T4 0.62 0.12 0.50 3680.0 0.63 897.0 30.0 41
4.00 SIRI1422T4 0.39 0.00 0.39 3232.0 0.64 2093.0 0.0 0
4.00 SIRI1429T4 0.58 0.13 0.45 3284.0 0.64 2006.0 6.0 6
4.50 SIRI1401T4.5 0.90 0.00 0.90 3901.0 1.14 1313.0 0.0 0
4.50 SIRI1408T4.5 0.92 0.00 0.92 4238.0 1.14 2515.0 0.0 0
4.50 SIRI1416T4.5 1.00 0.00 1.00 3100.0 1.13 1192.0 0.0 0
4.50 SIRI1422T4.5 0.89 0.00 0.89 3282.0 1.14 1179.0 0.0 0
4.50 SIRI1429T4.5 0.94 0.00 0.94 3894.0 1.14 1393.0 0.0 0
5.00 SIRI1401T5 1.45 0.00 1.45 3607.0 1.64 2782.0 0.0 0
5.00 SIRI1408T5 1.44 0.00 1.44 4063.0 1.63 2425.0 0.0 0
5.00 SIRI1416T5 1.50 0.00 1.50 3360.0 1.63 1237.0 0.0 0
5.00 SIRI1422T5 1.39 0.00 1.39 3246.0 1.64 2456.0 0.0 0
5.00 SIRI1429T5 1.44 0.00 1.44 4314.0 1.63 528.0 0.0 0
5.50 SIRI1401T5.5 1.95 0.00 1.95 3650.0 2.14 2986.0 0.0 0
5.50 SIRI1408T5.5 1.94 0.00 1.94 4056.0 2.13 1025.0 0.0 0
5.50 SIRI1416T5.5 2.00 0.00 2.00 3128.0 2.13 1200.0 0.0 0
5.50 SIRI1422T5.5 1.94 0.00 1.94 3174.0 2.14 2491.0 0.0 0
5.50 SIRI1429T5.5 1.90 0.00 1.90 4056.0 2.13 423.0 0.0 0
6.00 SIRI1401T6 2.38 0.00 2.38 3670.0 2.72 3506.0 0.0 0
6.00 SIRI1408T6 2.44 0.00 2.44 4187.0 2.63 1025.0 0.0 0
6.00 SIRI1416T6 2.50 0.00 2.50 3177.0 2.64 2739.0 0.0 0
6.00 SIRI1422T6 2.44 0.00 2.44 3173.0 2.64 2509.0 0.0 0
6.00 SIRI1429T6 2.45 0.00 2.45 3782.0 2.64 2064.0 0.0 0
6.50 SIRI1401T6.5 2.88 0.00 2.88 3620.0 3.20 3582.0 0.0 0
6.50 SIRI1408T6.5 2.94 0.00 2.94 4382.0 3.15 2681.0 0.0 0
6.50 SIRI1416T6.5 2.99 0.00 2.99 2810.0 3.20 3322.0 0.0 0
6.50 SIRI1422T6.5 2.94 0.00 2.94 3162.0 3.15 1590.0 0.0 0
6.50 SIRI1429T6.5 2.95 0.00 2.95 3592.0 3.15 2718.0 0.0 0
7.00 SIRI1416T7 3.45 0.00 3.45 2132.0 3.70 1980.0 0.0 0
8.00 SIRI1416T8 4.45 0.00 4.45 1751.0 4.70 1751.0 0.0 0
Trading Center