$31.36 +0.51 (1.65%) Smith & Nephew Shs Sponsored American Deposit Receipt Repr 2 Shs - NYSE

Oct. 21, 2014 | 04:00 PM
Last Trade: 31.36
Trade Time: Oct 21 04:00 PM Eastern Daylight Time
Change: +0.51 (1.65%)
Prev Close: 30.85
Open: 30.90
Bid: 31.35
Ask: 31.36
Options:

Call Options: SNN

Strike
Price
Calls
Symbol Last Chg Bid($) Bid(#) Ask($) Ask(#) Vol Open Int
18.00 SNN1422K18 10.20 0.00 12.80 20.0 14.00 10.0 0.0 0
20.00 SNN1422K20 8.20 0.00 8.90 60.0 12.00 10.0 0.0 0
22.00 SNN1422K22 6.20 0.00 8.80 20.0 10.00 10.0 0.0 0
24.00 SNN1422K24 4.20 0.00 4.90 60.0 8.00 10.0 0.0 0
25.00 SNN1422K25 3.20 0.00 5.80 21.0 6.80 10.0 0.0 0
26.00 SNN1422K26 2.10 0.00 4.80 20.0 6.00 10.0 0.0 0
28.00 SNN1422K28 2.25 0.00 2.80 20.0 4.00 20.0 0.0 0
30.00 SNN1422K30 1.10 0.00 0.95 20.0 2.40 20.0 0.0 0
32.00 SNN1422K32 0.70 0.15 0.05 20.0 1.15 20.0 20.0 130
34.00 SNN1422K34 0.25 0.00 0.15 10.0 0.85 20.0 10.0 30
35.00 SNN1422K35 0.10 0.00 0.05 10.0 0.70 20.0 0.0 0
36.00 SNN1422K36 0.60 0.00 0.60 12.0 0.65 20.0 20.0 21
38.00 SNN1422K38 3.30 0.00 0.00 0.0 0.50 10.0 0.0 0
40.00 SNN1422K40 3.30 0.00 0.00 0.0 0.45 10.0 0.0 1
42.00 SNN1422K42 3.30 0.00 0.00 0.0 0.55 20.0 0.0 10
44.00 SNN1422K44 3.30 0.00 0.00 0.0 0.40 20.0 0.0 0
45.00 SNN1422K45 30.80 0.00 30.80 35.0 34.60 21.0 0.0 0
46.00 SNN1422K46 3.30 0.00 0.00 0.0 0.40 20.0 0.0 0
48.00 SNN1422K48 3.40 0.00 0.00 0.0 0.40 20.0 0.0 0
50.00 SNN1422K50 2.95 0.00 0.00 0.0 0.40 20.0 0.0 0
52.00 SNN1422K52 3.30 0.00 0.00 0.0 0.40 20.0 0.0 0
55.00 SNN1422K55 20.80 0.00 20.80 10.0 24.60 20.0 0.0 0
60.00 SNN1422K60 17.50 0.00 17.50 10.0 18.30 10.0 0.0 0
65.00 SNN1422K65 11.50 0.00 11.50 21.0 15.10 10.0 0.0 0
70.00 SNN1422K70 7.50 0.00 7.50 20.0 10.50 70.0 0.0 0
75.00 SNN1422K75 3.90 0.00 3.90 20.0 6.90 20.0 0.0 0
80.00 SNN1422K80 4.10 2.55 1.55 20.0 3.30 20.0 125.0 125
85.00 SNN1422K85 3.20 3.05 0.15 10.0 3.30 20.0 20.0 20
90.00 SNN1422K90 1.30 0.85 0.45 10.0 1.70 20.0 20.0 21
95.00 SNN1422K95 0.20 0.00 0.20 10.0 1.70 10.0 0.0 0
100.00 SNN1422K100 0.60 0.50 0.10 1.0 0.75 10.0 1.0 1
105.00 SNN1422K105 0.35 0.25 0.10 1.0 0.75 10.0 10.0 10
110.00 SNN1422K110 1.15 0.00 0.05 10.0 1.15 1.0 0.0 0
115.00 SNN1422K115 1.15 0.00 0.05 10.0 1.15 1.0 0.0 0
120.00 SNN1422K120 1.15 0.00 0.00 0.0 1.15 1.0 0.0 0
125.00 SNN1422K125 1.10 0.00 0.00 0.0 1.10 1.0 0.0 0
130.00 SNN1422K130 1.10 0.00 0.00 0.0 1.10 1.0 0.0 0

Put Options: SNN

Strike
Price
Puts
Symbol Last Chg Bid($) Bid(#) Ask($) Ask(#) Vol Open Int
18.00 SNN1422W18 3.30 0.00 0.00 0.0 0.40 20.0 0.0 0
20.00 SNN1422W20 2.95 0.00 0.00 0.0 0.40 20.0 0.0 0
22.00 SNN1422W22 3.40 0.00 0.00 0.0 0.40 10.0 0.0 0
24.00 SNN1422W24 0.25 0.00 0.00 0.0 0.40 10.0 0.0 0
25.00 SNN1422W25 3.30 0.00 0.05 1.0 1.10 20.0 0.0 0
26.00 SNN1422W26 0.25 0.00 0.05 11.0 0.60 20.0 0.0 0
28.00 SNN1422W28 0.10 0.00 0.05 10.0 1.00 20.0 0.0 0
30.00 SNN1422W30 0.05 0.00 0.05 40.0 1.55 21.0 0.0 10
32.00 SNN1422W32 1.95 0.00 0.75 20.0 2.80 20.0 0.0 10
34.00 SNN1422W34 2.40 0.00 2.65 20.0 4.10 20.0 0.0 20
35.00 SNN1422W35 4.40 0.00 3.50 20.0 4.70 20.0 0.0 0
36.00 SNN1422W36 3.60 0.00 4.30 20.0 5.80 20.0 0.0 0
38.00 SNN1422W38 5.60 0.00 6.30 15.0 7.50 15.0 0.0 0
40.00 SNN1422W40 7.40 0.00 8.20 10.0 9.40 20.0 0.0 0
42.00 SNN1422W42 9.40 0.00 10.20 10.0 11.40 20.0 0.0 0
44.00 SNN1422W44 11.40 0.00 12.20 10.0 13.40 20.0 0.0 0
45.00 SNN1422W45 1.70 0.00 0.00 0.0 1.70 10.0 0.0 0
46.00 SNN1422W46 13.30 0.00 14.20 10.0 15.40 20.0 0.0 0
48.00 SNN1422W48 15.30 0.00 16.20 10.0 17.40 20.0 0.0 0
50.00 SNN1422W50 17.30 0.00 18.40 10.0 19.40 20.0 0.0 0
52.00 SNN1422W52 19.30 0.00 20.40 10.0 21.40 20.0 0.0 0
55.00 SNN1422W55 1.30 0.00 0.00 0.0 1.70 10.0 0.0 0
60.00 SNN1422W60 4.40 0.00 0.00 0.0 4.40 10.0 0.0 0
65.00 SNN1422W65 0.20 0.00 0.20 10.0 2.45 10.0 0.0 0
70.00 SNN1422W70 0.05 0.00 0.05 10.0 4.40 1.0 0.0 0
75.00 SNN1422W75 3.54 1.84 1.70 20.0 3.50 20.0 10.0 10
80.00 SNN1422W80 4.50 0.40 4.10 20.0 6.10 20.0 10.0 10
85.00 SNN1422W85 5.20 -2.50 7.70 20.0 9.80 20.0 20.0 20
90.00 SNN1422W90 11.30 0.00 11.40 20.0 15.50 21.0 0.0 0
95.00 SNN1422W95 16.10 0.00 16.20 41.0 20.20 21.0 0.0 0
100.00 SNN1422W100 21.10 0.00 21.10 21.0 25.00 21.0 0.0 0
105.00 SNN1422W105 26.20 0.00 26.20 20.0 29.90 10.0 0.0 0
110.00 SNN1422W110 30.90 0.00 30.90 31.0 34.40 21.0 0.0 0
115.00 SNN1422W115 36.70 0.00 36.70 10.0 39.30 21.0 0.0 0
120.00 SNN1422W120 41.10 0.00 41.10 21.0 44.80 10.0 0.0 0
125.00 SNN1422W125 46.10 0.00 46.10 21.0 49.80 35.0 0.0 0
130.00 SNN1422W130 51.10 0.00 51.10 20.0 54.80 10.0 0.0 0