$3.49 0.00 (0.00%) Sirius XM Holdings Inc - NASDAQ

Sep. 30, 2014 | 04:00 PM
Last Trade: 3.49
Trade Time: Sep 30 04:00 PM Eastern Daylight Time
Change: +0.00 (0.00%)
Prev Close: 3.49
Open: 3.51
Bid: 3.48
Ask: 3.49
Options:

Call Options: SIRI

Strike
Price
Calls
Symbol Last Chg Bid($) Bid(#) Ask($) Ask(#) Vol Open Int
0.50 SIRI1403J0.5 2.86 0.00 2.86 4149.0 3.20 3975.0 0.0 0
0.50 SIRI1410J0.5 2.84 0.00 2.84 1876.0 3.20 3098.0 0.0 0
0.50 SIRI1418J0.5 2.91 0.00 2.91 2016.0 3.10 3171.0 0.0 0
0.50 SIRI1424J0.5 2.81 0.00 2.81 1802.0 3.25 2381.0 0.0 0
0.50 SIRI1431J0.5 2.87 0.00 2.87 3132.0 3.15 1772.0 0.0 0
1.00 SIRI1403J1 2.34 0.00 2.34 4275.0 2.65 3895.0 0.0 0
1.00 SIRI1410J1 2.32 0.00 2.32 3346.0 2.68 1775.0 0.0 0
1.00 SIRI1418J1 2.42 0.00 2.42 1851.0 2.59 1239.0 0.0 0
1.00 SIRI1424J1 2.31 0.00 2.31 2459.0 2.72 1889.0 0.0 0
1.00 SIRI1431J1 2.32 0.00 2.32 2988.0 2.71 2862.0 0.0 0
1.50 SIRI1403J1.5 1.90 0.00 1.90 4002.0 2.07 2681.0 0.0 0
1.50 SIRI1410J1.5 1.89 0.00 1.89 3274.0 2.14 2938.0 0.0 0
1.50 SIRI1418J1.5 1.92 0.00 1.92 1312.0 2.09 1329.0 0.0 0
1.50 SIRI1424J1.5 1.86 0.00 1.86 2979.0 2.18 1611.0 0.0 0
1.50 SIRI1431J1.5 1.89 0.00 1.89 3184.0 2.10 2791.0 0.0 0
2.00 SIRI1403J2 1.40 0.00 1.40 3307.0 1.56 2459.0 0.0 0
2.00 SIRI1410J2 1.39 0.00 1.39 3220.0 1.59 2329.0 0.0 0
2.00 SIRI1418J2 1.42 0.00 1.42 1854.0 1.59 2102.0 0.0 0
2.00 SIRI1424J2 1.36 0.00 1.36 1715.0 1.68 2767.0 0.0 0
2.00 SIRI1431J2 1.39 0.00 1.39 3185.0 1.62 2997.0 0.0 0
2.50 SIRI1403J2.5 1.05 0.08 0.97 2079.0 1.06 2193.0 1.0 1
2.50 SIRI1410J2.5 0.89 0.00 0.89 3276.0 1.11 2938.0 0.0 0
2.50 SIRI1418J2.5 0.92 0.00 0.92 2098.0 1.09 3016.0 0.0 0
2.50 SIRI1424J2.5 0.88 0.00 0.88 3022.0 1.14 2715.0 0.0 0
2.50 SIRI1431J2.5 0.89 0.00 0.89 3200.0 1.13 2946.0 0.0 0
3.00 SIRI1403J3 0.40 0.00 0.40 3965.0 0.62 3701.0 0.0 0
3.00 SIRI1410J3 0.39 0.00 0.39 3272.0 0.58 2134.0 0.0 0
3.00 SIRI1418J3 0.45 -0.03 0.48 249.0 0.57 2366.0 4.0 114
3.00 SIRI1424J3 0.45 0.00 0.45 1118.0 0.64 1611.0 0.0 0
3.00 SIRI1431J3 0.51 0.12 0.39 3359.0 0.57 1971.0 11.0 11
3.50 SIRI1403J3.5 0.01 0.00 0.01 1235.0 0.10 3117.0 10.0 20
3.50 SIRI1410J3.5 0.12 0.10 0.02 3111.0 0.11 2626.0 11.0 11
3.50 SIRI1418J3.5 0.06 0.01 0.05 110.0 0.07 117.0 250.0 5,018
3.50 SIRI1424J3.5 0.18 0.00 0.06 10.0 0.18 1453.0 0.0 0
3.50 SIRI1431J3.5 0.12 0.05 0.07 1636.0 0.11 38.0 10.0 39
4.00 SIRI1403J4 0.02 -0.07 0.00 0.0 0.09 2424.0 100.0 100
4.00 SIRI1410J4 0.03 -0.06 0.03 13.0 0.09 1395.0 30.0 30
4.00 SIRI1418J4 0.01 -0.02 0.01 1.0 0.03 2101.0 50.0 526
4.00 SIRI1424J4 0.02 -0.02 0.01 10.0 0.04 1247.0 20.0 20
4.00 SIRI1431J4 0.02 0.00 0.01 10.0 0.02 180.0 0.0 0
4.50 SIRI1403J4.5 0.12 0.00 0.00 0.0 0.12 2229.0 0.0 0
4.50 SIRI1410J4.5 0.15 0.00 0.00 0.0 0.15 1318.0 0.0 0
4.50 SIRI1418J4.5 0.02 0.00 0.00 0.0 0.02 697.0 0.0 0
4.50 SIRI1424J4.5 0.13 0.00 0.00 0.0 0.13 1283.0 0.0 0
4.50 SIRI1431J4.5 0.13 0.00 0.00 0.0 0.13 1296.0 0.0 0
5.00 SIRI1403J5 0.12 0.00 0.00 0.0 0.12 2229.0 0.0 0
5.00 SIRI1410J5 0.15 0.00 0.00 0.0 0.15 1318.0 0.0 0
5.00 SIRI1418J5 0.02 0.00 0.00 0.0 0.02 714.0 0.0 0
5.00 SIRI1424J5 0.13 0.00 0.00 0.0 0.13 1282.0 0.0 0
5.00 SIRI1431J5 0.13 0.00 0.00 0.0 0.13 1296.0 0.0 0
5.50 SIRI1403J5.5 0.12 0.00 0.00 0.0 0.12 2229.0 0.0 0
5.50 SIRI1410J5.5 0.15 0.00 0.00 0.0 0.15 1284.0 0.0 0
5.50 SIRI1418J5.5 0.02 0.00 0.00 0.0 0.02 714.0 0.0 0
5.50 SIRI1424J5.5 0.14 0.00 0.00 0.0 0.14 1283.0 0.0 0
5.50 SIRI1431J5.5 0.13 0.00 0.00 0.0 0.13 1290.0 0.0 0
6.00 SIRI1403J6 0.12 0.00 0.00 0.0 0.12 2094.0 0.0 0
6.00 SIRI1410J6 0.15 0.00 0.00 0.0 0.15 1284.0 0.0 0
6.00 SIRI1418J6 0.02 0.00 0.00 0.0 0.02 714.0 0.0 0
6.00 SIRI1424J6 0.14 0.00 0.00 0.0 0.14 1278.0 0.0 0
6.00 SIRI1431J6 0.13 0.00 0.00 0.0 0.13 1292.0 0.0 0
6.50 SIRI1403J6.5 0.12 0.00 0.00 0.0 0.12 2084.0 0.0 0
6.50 SIRI1410J6.5 0.15 0.00 0.00 0.0 0.15 1282.0 0.0 0
6.50 SIRI1418J6.5 0.02 0.00 0.00 0.0 0.02 697.0 0.0 0
6.50 SIRI1424J6.5 0.13 0.00 0.00 0.0 0.13 1274.0 0.0 0
6.50 SIRI1431J6.5 0.13 0.00 0.00 0.0 0.13 1293.0 0.0 0
7.00 SIRI1403J7 0.12 0.00 0.00 0.0 0.12 2084.0 0.0 0
7.00 SIRI1410J7 0.16 0.00 0.00 0.0 0.16 1283.0 0.0 0
7.00 SIRI1418J7 0.02 0.00 0.00 0.0 0.02 697.0 0.0 0
7.00 SIRI1424J7 0.13 0.00 0.00 0.0 0.13 1271.0 0.0 0
7.00 SIRI1431J7 0.13 0.00 0.00 0.0 0.13 1289.0 0.0 0
8.00 SIRI1418J8 0.03 0.00 0.00 0.0 0.03 799.0 0.0 0

Put Options: SIRI

Strike
Price
Puts
Symbol Last Chg Bid($) Bid(#) Ask($) Ask(#) Vol Open Int
0.50 SIRI1403V0.5 0.12 0.00 0.00 0.0 0.12 2059.0 0.0 0
0.50 SIRI1410V0.5 0.15 0.00 0.00 0.0 0.15 111.0 0.0 0
0.50 SIRI1418V0.5 0.02 0.00 0.00 0.0 0.02 292.0 0.0 0
0.50 SIRI1424V0.5 0.14 0.00 0.00 0.0 0.14 1174.0 0.0 0
0.50 SIRI1431V0.5 0.14 0.00 0.00 0.0 0.14 1207.0 0.0 0
1.00 SIRI1403V1 0.12 0.00 0.00 0.0 0.12 2069.0 0.0 0
1.00 SIRI1410V1 0.15 0.00 0.00 0.0 0.15 1197.0 0.0 0
1.00 SIRI1418V1 0.02 0.00 0.00 0.0 0.02 320.0 0.0 0
1.00 SIRI1424V1 0.14 0.00 0.00 0.0 0.14 1284.0 0.0 0
1.00 SIRI1431V1 0.13 0.00 0.00 0.0 0.13 1289.0 0.0 0
1.50 SIRI1403V1.5 0.12 0.00 0.00 0.0 0.12 2094.0 0.0 0
1.50 SIRI1410V1.5 0.15 0.00 0.00 0.0 0.15 1197.0 0.0 0
1.50 SIRI1418V1.5 0.02 0.00 0.00 0.0 0.02 320.0 0.0 0
1.50 SIRI1424V1.5 0.14 0.00 0.00 0.0 0.14 1284.0 0.0 0
1.50 SIRI1431V1.5 0.13 0.00 0.00 0.0 0.13 1289.0 0.0 0
2.00 SIRI1403V2 0.12 0.00 0.00 0.0 0.12 2094.0 0.0 0
2.00 SIRI1410V2 0.15 0.00 0.00 0.0 0.15 1318.0 0.0 0
2.00 SIRI1418V2 0.02 0.00 0.00 0.0 0.02 584.0 0.0 0
2.00 SIRI1424V2 0.14 0.00 0.00 0.0 0.14 1284.0 0.0 0
2.00 SIRI1431V2 0.13 0.00 0.00 0.0 0.13 1305.0 0.0 0
2.50 SIRI1403V2.5 0.12 0.00 0.00 0.0 0.12 2229.0 0.0 0
2.50 SIRI1410V2.5 0.15 0.00 0.00 0.0 0.15 1318.0 0.0 0
2.50 SIRI1418V2.5 0.02 0.00 0.00 0.0 0.02 585.0 0.0 0
2.50 SIRI1424V2.5 0.14 0.00 0.00 0.0 0.14 1296.0 0.0 0
2.50 SIRI1431V2.5 0.13 0.00 0.00 0.0 0.13 1292.0 0.0 0
3.00 SIRI1403V3 0.12 0.00 0.00 0.0 0.12 2229.0 0.0 0
3.00 SIRI1410V3 0.15 0.00 0.00 0.0 0.15 1283.0 0.0 0
3.00 SIRI1418V3 0.03 0.00 0.01 273.0 0.03 1886.0 100.0 150
3.00 SIRI1424V3 0.14 0.00 0.00 0.0 0.14 1277.0 0.0 0
3.00 SIRI1431V3 0.07 0.00 0.00 0.0 0.07 1294.0 0.0 0
3.50 SIRI1403V3.5 0.01 0.00 0.01 386.0 0.05 600.0 10.0 18
3.50 SIRI1410V3.5 0.02 0.01 0.01 10.0 0.12 2486.0 5.0 20
3.50 SIRI1418V3.5 0.04 0.00 0.03 3390.0 0.07 1056.0 25.0 554
3.50 SIRI1424V3.5 0.07 -0.13 0.12 10.0 0.20 1446.0 10.0 10
3.50 SIRI1431V3.5 0.09 0.03 0.06 2908.0 0.14 3516.0 21.0 71
4.00 SIRI1403V4 0.38 0.00 0.38 3241.0 0.60 2388.0 0.0 0
4.00 SIRI1410V4 0.40 0.00 0.40 2536.0 0.61 2131.0 0.0 0
4.00 SIRI1418V4 0.45 0.02 0.43 1612.0 0.52 76.0 5.0 64
4.00 SIRI1424V4 0.38 0.00 0.38 2081.0 0.62 1017.0 0.0 0
4.00 SIRI1431V4 0.38 0.00 0.38 1664.0 0.54 970.0 0.0 0
4.50 SIRI1403V4.5 0.88 0.00 0.88 3233.0 1.10 2343.0 0.0 0
4.50 SIRI1410V4.5 0.88 0.00 0.88 2382.0 1.11 2054.0 0.0 0
4.50 SIRI1418V4.5 0.92 0.00 0.92 2486.0 1.08 2052.0 0.0 0
4.50 SIRI1424V4.5 0.84 0.00 0.84 1229.0 1.15 1157.0 0.0 0
4.50 SIRI1431V4.5 0.93 0.00 0.93 1904.0 1.11 2233.0 0.0 0
5.00 SIRI1403V5 1.38 0.00 1.38 2725.0 1.60 2556.0 0.0 0
5.00 SIRI1410V5 1.37 0.00 1.37 2397.0 1.61 2072.0 0.0 0
5.00 SIRI1418V5 1.42 0.00 1.42 2546.0 1.58 2546.0 0.0 0
5.00 SIRI1424V5 1.36 0.00 1.36 1177.0 1.65 1074.0 0.0 0
5.00 SIRI1431V5 1.37 0.00 1.37 2286.0 1.61 1855.0 0.0 0
5.50 SIRI1403V5.5 1.88 0.00 1.88 3230.0 2.10 2716.0 0.0 0
5.50 SIRI1410V5.5 1.86 0.00 1.86 2433.0 2.11 2134.0 0.0 0
5.50 SIRI1418V5.5 1.92 0.00 1.92 1608.0 2.08 1751.0 0.0 0
5.50 SIRI1424V5.5 1.85 0.00 1.85 1176.0 2.13 1050.0 0.0 0
5.50 SIRI1431V5.5 1.91 0.00 1.91 101.0 2.11 87.0 0.0 0
6.00 SIRI1403V6 2.36 0.00 2.36 2947.0 2.67 2914.0 0.0 0
6.00 SIRI1410V6 2.30 0.00 2.30 2529.0 2.68 2197.0 0.0 0
6.00 SIRI1418V6 2.41 0.00 2.41 1678.0 2.58 1759.0 0.0 0
6.00 SIRI1424V6 2.28 0.00 2.28 1298.0 2.70 1171.0 0.0 0
6.00 SIRI1431V6 2.34 0.00 2.34 123.0 2.68 110.0 0.0 0
6.50 SIRI1403V6.5 2.90 0.00 2.90 3184.0 3.15 2851.0 0.0 0
6.50 SIRI1410V6.5 2.84 0.00 2.84 2398.0 3.15 2139.0 0.0 0
6.50 SIRI1418V6.5 2.94 0.00 2.94 1536.0 3.05 1199.0 0.0 0
6.50 SIRI1424V6.5 2.77 0.00 2.77 1262.0 3.20 1389.0 0.0 0
6.50 SIRI1431V6.5 2.87 0.00 2.87 128.0 3.15 110.0 0.0 0
7.00 SIRI1403V7 3.30 0.00 3.30 2948.0 3.70 2891.0 0.0 0
7.00 SIRI1410V7 3.30 0.00 3.30 1096.0 3.70 1296.0 0.0 0
7.00 SIRI1418V7 3.40 0.00 3.40 982.0 3.60 982.0 0.0 0
7.00 SIRI1424V7 3.20 0.00 3.20 652.0 3.75 852.0 0.0 0
7.00 SIRI1431V7 3.25 0.00 3.25 1177.0 3.75 1177.0 0.0 0
8.00 SIRI1418V8 4.40 0.00 4.40 1115.0 4.60 1117.0 0.0 0