Sirius XM Holdings Inc $3.44

down -0.01


25/7/2014 04:00 PM  |  NASDAQ : SIRI  
Industries : Media / Broadcasting - Radio
Last Trade: 3.44
Trade Time: Jul 25 04:00 PM Eastern Daylight Time
Change: -0.01 (-0.29 %)
Prev Close: 3.45
Open: 3.43
Bid: 3.43
Ask: 3.44
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 2.89 0.00 2.78 2436.0 2.99 1780.0 0.0 0
0.50 SIRI1408H0.5 2.76 0.00 2.76 2571.0 2.99 1747.0 0.0 0
0.50 SIRI1416H0.5 2.80 -0.09 2.78 3598.0 2.97 912.0 5.0 5
0.50 SIRI1422H0.5 2.89 0.00 2.75 3234.0 3.10 2125.0 0.0 0
0.50 SIRI1429H0.5 2.89 0.00 2.78 2855.0 2.99 1003.0 0.0 0
1.00 SIRI1401H1 2.39 0.00 2.28 2450.0 2.59 2601.0 0.0 0
1.00 SIRI1408H1 2.26 0.00 2.25 3776.0 2.63 2485.0 0.0 0
1.00 SIRI1416H1 2.30 0.00 2.28 3391.0 2.59 2835.0 0.0 0
1.00 SIRI1422H1 2.39 0.00 2.23 2242.0 2.54 2422.0 0.0 0
1.00 SIRI1429H1 2.39 0.00 2.23 3271.0 2.63 2079.0 0.0 0
1.50 SIRI1401H1.5 1.89 0.00 1.83 2325.0 2.03 2510.0 0.0 0
1.50 SIRI1408H1.5 1.83 0.00 1.82 2265.0 2.05 2467.0 0.0 0
1.50 SIRI1416H1.5 1.85 0.00 1.84 2167.0 2.04 2042.0 0.0 0
1.50 SIRI1422H1.5 1.89 0.00 1.81 2032.0 2.06 2174.0 0.0 0
1.50 SIRI1429H1.5 1.89 0.00 1.81 3082.0 2.05 2112.0 0.0 0
2.00 SIRI1401H2 1.39 0.00 1.33 2353.0 1.53 2510.0 0.0 0
2.00 SIRI1408H2 1.33 0.00 1.32 2273.0 1.55 2412.0 0.0 0
2.00 SIRI1416H2 1.41 0.06 1.34 2167.0 1.53 2042.0 3.0 3
2.00 SIRI1422H2 1.39 0.00 1.31 2032.0 1.56 2174.0 0.0 0
2.00 SIRI1429H2 1.39 0.00 1.31 3113.0 1.55 2112.0 0.0 0
2.50 SIRI1401H2.5 0.90 0.00 0.84 2386.0 1.03 2310.0 0.0 0
2.50 SIRI1408H2.5 0.84 0.00 0.83 2502.0 1.05 2466.0 0.0 0
2.50 SIRI1416H2.5 0.90 0.00 0.84 2766.0 0.96 229.0 0.0 0
2.50 SIRI1422H2.5 0.88 0.00 0.81 2048.0 1.04 2422.0 0.0 0
2.50 SIRI1429H2.5 0.89 0.00 0.81 2849.0 1.05 2677.0 0.0 0
3.00 SIRI1401H3 0.41 0.00 0.40 433.0 0.49 2337.0 2.0 2
3.00 SIRI1408H3 0.35 0.00 0.39 1479.0 0.55 3747.0 0.0 0
3.00 SIRI1416H3 0.43 0.00 0.39 6741.0 0.47 2946.0 10.0 597
3.00 SIRI1422H3 0.46 0.06 0.38 1404.0 0.52 1727.0 5.0 5
3.00 SIRI1429H3 0.39 0.00 0.33 1779.0 0.56 2771.0 0.0 0
3.50 SIRI1401H3.5 0.05 0.01 0.04 385.0 0.05 200.0 498.0 2,298
3.50 SIRI1408H3.5 0.06 0.00 0.03 75.0 0.06 2319.0 3.0 133
3.50 SIRI1416H3.5 0.07 0.01 0.06 61.0 0.07 1966.0 246.0 7,594
3.50 SIRI1422H3.5 0.07 0.02 0.05 865.0 0.08 866.0 20.0 128
3.50 SIRI1429H3.5 0.10 0.04 0.05 2142.0 0.09 539.0 50.0 151
4.00 SIRI1401H4 0.03 0.00 0.01 78.0 0.03 661.0 0.0 0
4.00 SIRI1408H4 0.03 0.00 0.00 0.0 0.03 199.0 0.0 0
4.00 SIRI1416H4 0.01 -0.02 0.01 168.0 0.03 2613.0 25.0 6,563
4.00 SIRI1422H4 0.03 0.00 0.01 1.0 0.03 433.0 0.0 0
4.00 SIRI1429H4 0.03 0.00 0.03 100.0 0.03 589.0 100.0 100
4.50 SIRI1401H4.5 0.03 0.00 0.00 0.0 0.03 257.0 0.0 0
4.50 SIRI1408H4.5 0.02 0.00 0.00 0.0 0.02 172.0 0.0 0
4.50 SIRI1416H4.5 0.02 0.00 0.01 100.0 0.02 950.0 0.0 0
4.50 SIRI1422H4.5 0.02 0.00 0.00 0.0 0.02 55.0 0.0 0
4.50 SIRI1429H4.5 0.02 0.00 0.00 0.0 0.02 55.0 0.0 0
5.00 SIRI1401H5 0.03 0.00 0.00 0.0 0.03 263.0 0.0 0
5.00 SIRI1408H5 0.02 0.00 0.00 0.0 0.02 201.0 0.0 0
5.00 SIRI1416H5 0.02 0.00 0.00 0.0 0.02 1150.0 0.0 0
5.00 SIRI1422H5 0.02 0.00 0.00 0.0 0.02 152.0 0.0 0
5.00 SIRI1429H5 0.02 0.00 0.00 0.0 0.02 160.0 0.0 0
5.50 SIRI1401H5.5 0.03 0.00 0.00 0.0 0.03 219.0 0.0 0
5.50 SIRI1408H5.5 0.02 0.00 0.00 0.0 0.02 171.0 0.0 0
5.50 SIRI1416H5.5 0.02 0.00 0.00 0.0 0.02 1150.0 0.0 0
5.50 SIRI1422H5.5 0.02 0.00 0.00 0.0 0.02 152.0 0.0 0
5.50 SIRI1429H5.5 0.02 0.00 0.00 0.0 0.02 160.0 0.0 0
6.00 SIRI1401H6 0.03 0.00 0.00 0.0 0.03 219.0 0.0 0
6.00 SIRI1408H6 0.02 0.00 0.00 0.0 0.02 171.0 0.0 0
6.00 SIRI1416H6 0.02 0.00 0.00 0.0 0.02 1150.0 0.0 0
6.00 SIRI1422H6 0.02 0.00 0.00 0.0 0.02 152.0 0.0 0
6.00 SIRI1429H6 0.02 0.00 0.00 0.0 0.02 160.0 0.0 0
6.50 SIRI1401H6.5 0.03 0.00 0.00 0.0 0.03 17.0 0.0 0
6.50 SIRI1408H6.5 0.02 0.00 0.00 0.0 0.02 171.0 0.0 0
6.50 SIRI1416H6.5 0.02 0.00 0.00 0.0 0.02 957.0 0.0 0
6.50 SIRI1422H6.5 0.02 0.00 0.00 0.0 0.02 152.0 0.0 0
6.50 SIRI1429H6.5 0.02 0.00 0.00 0.0 0.02 160.0 0.0 0
7.00 SIRI1416H7 0.03 0.00 0.00 0.0 0.03 1679.0 0.0 0
8.00 SIRI1416H8 0.03 0.00 0.00 0.0 0.03 1679.0 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 8.0 0.0 0
0.50 SIRI1408T0.5 0.02 0.00 0.00 0.0 0.02 172.0 0.0 0
0.50 SIRI1416T0.5 0.02 0.00 0.00 0.0 0.02 946.0 0.0 0
0.50 SIRI1422T0.5 0.02 0.00 0.00 0.0 0.02 152.0 0.0 0
0.50 SIRI1429T0.5 0.02 0.00 0.00 0.0 0.02 160.0 0.0 0
1.00 SIRI1401T1 0.03 0.00 0.00 0.0 0.03 219.0 0.0 0
1.00 SIRI1408T1 0.02 0.00 0.00 0.0 0.02 171.0 0.0 0
1.00 SIRI1416T1 0.02 0.00 0.00 0.0 0.02 1093.0 0.0 0
1.00 SIRI1422T1 0.02 0.00 0.00 0.0 0.02 152.0 0.0 0
1.00 SIRI1429T1 0.02 0.00 0.00 0.0 0.02 160.0 0.0 0
1.50 SIRI1401T1.5 0.03 0.00 0.00 0.0 0.03 219.0 0.0 0
1.50 SIRI1408T1.5 0.02 0.00 0.00 0.0 0.02 171.0 0.0 0
1.50 SIRI1416T1.5 0.02 0.00 0.00 0.0 0.02 1043.0 0.0 0
1.50 SIRI1422T1.5 0.02 0.00 0.00 0.0 0.02 152.0 0.0 0
1.50 SIRI1429T1.5 0.02 0.00 0.00 0.0 0.02 160.0 0.0 0
2.00 SIRI1401T2 0.03 0.00 0.00 0.0 0.03 671.0 0.0 0
2.00 SIRI1408T2 0.02 0.00 0.00 0.0 0.02 176.0 0.0 0
2.00 SIRI1416T2 0.02 0.00 0.00 0.0 0.02 993.0 0.0 0
2.00 SIRI1422T2 0.02 0.00 0.00 0.0 0.02 152.0 0.0 0
2.00 SIRI1429T2 0.02 0.00 0.00 0.0 0.02 160.0 0.0 0
2.50 SIRI1401T2.5 0.03 0.00 0.00 0.0 0.03 219.0 0.0 0
2.50 SIRI1408T2.5 0.02 0.00 0.00 0.0 0.02 161.0 0.0 0
2.50 SIRI1416T2.5 0.02 0.00 0.00 0.0 0.02 882.0 0.0 0
2.50 SIRI1422T2.5 0.02 0.00 0.00 0.0 0.02 152.0 0.0 0
2.50 SIRI1429T2.5 0.02 0.00 0.00 0.0 0.02 55.0 0.0 0
3.00 SIRI1401T3 0.03 0.00 0.01 30.0 0.03 727.0 0.0 0
3.00 SIRI1408T3 0.01 -0.02 0.01 59.0 0.03 589.0 65.0 65
3.00 SIRI1416T3 0.02 -0.01 0.01 235.0 0.03 2365.0 100.0 432
3.00 SIRI1422T3 0.03 0.00 0.01 10.0 0.03 115.0 0.0 0
3.00 SIRI1429T3 0.01 0.00 0.01 10.0 0.03 373.0 0.0 0
3.50 SIRI1401T3.5 0.10 0.03 0.08 91.0 0.13 1714.0 69.0 10
3.50 SIRI1408T3.5 0.19 0.12 0.08 3022.0 0.15 6046.0 12.0 12
3.50 SIRI1416T3.5 0.13 0.01 0.11 927.0 0.14 553.0 2.0 551
3.50 SIRI1422T3.5 0.19 0.11 0.08 3381.0 0.17 1383.0 4.0 4
3.50 SIRI1429T3.5 0.15 0.04 0.09 2459.0 0.17 1634.0 10.0 10
4.00 SIRI1401T4 0.62 0.10 0.45 3008.0 0.69 2985.0 10.0 10
4.00 SIRI1408T4 0.44 0.00 0.45 2039.0 0.69 1819.0 0.0 0
4.00 SIRI1416T4 0.56 0.11 0.48 2544.0 0.67 3799.0 3.0 14
4.00 SIRI1422T4 0.51 0.00 0.45 1516.0 0.69 1266.0 0.0 0
4.00 SIRI1429T4 0.58 0.07 0.46 1482.0 0.69 2412.0 6.0 6
4.50 SIRI1401T4.5 1.02 0.00 0.95 3006.0 1.19 2834.0 0.0 0
4.50 SIRI1408T4.5 0.93 0.00 0.95 1777.0 1.19 2868.0 0.0 0
4.50 SIRI1416T4.5 0.95 0.00 0.98 2146.0 1.17 3148.0 0.0 0
4.50 SIRI1422T4.5 1.01 0.00 0.95 1524.0 1.19 2511.0 0.0 0
4.50 SIRI1429T4.5 1.00 0.00 0.96 1879.0 1.19 1966.0 0.0 0
5.00 SIRI1401T5 1.52 0.00 1.45 3005.0 1.69 2834.0 0.0 0
5.00 SIRI1408T5 1.42 0.00 1.45 1762.0 1.69 2805.0 0.0 0
5.00 SIRI1416T5 1.43 0.00 1.48 2143.0 1.67 3148.0 0.0 0
5.00 SIRI1422T5 1.50 0.00 1.45 1462.0 1.69 2511.0 0.0 0
5.00 SIRI1429T5 1.49 0.00 1.46 1550.0 1.69 2418.0 0.0 0
5.50 SIRI1401T5.5 2.02 0.00 1.95 2146.0 2.19 2977.0 0.0 0
5.50 SIRI1408T5.5 1.92 0.00 1.95 1758.0 2.19 2868.0 0.0 0
5.50 SIRI1416T5.5 1.93 0.00 1.97 1776.0 2.17 3148.0 0.0 0
5.50 SIRI1422T5.5 2.00 0.00 1.95 1515.0 2.19 2511.0 0.0 0
5.50 SIRI1429T5.5 1.99 0.00 1.96 1807.0 2.19 2167.0 0.0 0
6.00 SIRI1401T6 2.52 0.00 2.42 1940.0 2.73 3288.0 0.0 0
6.00 SIRI1408T6 2.35 0.00 2.38 1833.0 2.77 3093.0 0.0 0
6.00 SIRI1416T6 2.39 0.00 2.42 2180.0 2.73 3638.0 0.0 0
6.00 SIRI1422T6 2.52 0.00 2.38 1531.0 2.77 2511.0 0.0 0
6.00 SIRI1429T6 2.50 0.00 2.38 1516.0 2.77 2386.0 0.0 0
6.50 SIRI1401T6.5 3.00 0.00 2.87 1941.0 3.10 148.0 0.0 0
6.50 SIRI1408T6.5 2.85 0.00 2.87 2918.0 3.25 3092.0 0.0 0
6.50 SIRI1416T6.5 3.00 0.00 2.92 2703.0 3.25 2121.0 0.0 0
6.50 SIRI1422T6.5 3.00 0.00 2.90 1557.0 3.25 2511.0 0.0 0
6.50 SIRI1429T6.5 3.00 0.00 2.96 2148.0 3.20 1829.0 0.0 0
7.00 SIRI1416T7 3.30 0.00 3.50 1213.0 3.65 2326.0 0.0 0
8.00 SIRI1416T8 4.30 0.00 4.50 1213.0 4.65 2384.0 0.0 0
Trading Center