$4.91 -0.31 (-5.94%) Silver Standard Resources Inc - NASDAQ

Oct. 30, 2014 | 11:44 AM
Last Trade: 4.91
Trade Time: Oct 30 11:44 AM Eastern Daylight Time
Change: -0.31 (-5.94%)
Prev Close: 5.22
Open: 5.21
Bid: 4.91
Ask: 4.92
Options:

Call Options: SSRI

Strike
Price
Calls
Symbol Last Chg Bid($) Bid(#) Ask($) Ask(#) Vol Open Int
1.00 SSRI1422K1 4.10 0.00 3.80 632.0 4.00 822.0 0.0 0
2.00 SSRI1422K2 3.10 0.00 2.85 408.0 3.00 398.0 0.0 0
3.00 SSRI1422K3 2.70 0.55 1.80 1515.0 1.95 181.0 10.0 14
4.00 SSRI1422K4 1.55 0.35 0.85 1502.0 1.00 525.0 10.0 102
5.00 SSRI1422K5 0.35 -0.08 0.25 1408.0 0.35 1687.0 80.0 719
6.00 SSRI1422K6 0.10 0.00 0.05 446.0 0.10 727.0 180.0 999
7.00 SSRI1422K7 0.05 0.00 0.05 2.0 0.05 1255.0 30.0 874
8.00 SSRI1422K8 0.05 0.00 0.05 503.0 0.05 887.0 10.0 275
9.00 SSRI1422K9 0.05 0.00 0.05 20.0 0.05 976.0 20.0 20
10.00 SSRI1422K10 0.05 0.00 0.00 0.0 0.05 833.0 0.0 0
11.00 SSRI1422K11 0.05 0.00 0.00 0.0 0.05 824.0 0.0 0
12.00 SSRI1422K12 0.05 0.00 0.00 0.0 0.05 829.0 0.0 0
13.00 SSRI1422K13 0.05 0.00 0.00 0.0 0.05 827.0 0.0 0
14.00 SSRI1422K14 0.05 0.00 0.00 0.0 0.05 835.0 0.0 0

Put Options: SSRI

Strike
Price
Puts
Symbol Last Chg Bid($) Bid(#) Ask($) Ask(#) Vol Open Int
1.00 SSRI1422W1 0.05 0.00 0.00 0.0 0.05 1069.0 0.0 0
2.00 SSRI1422W2 0.05 0.00 0.00 0.0 0.05 877.0 0.0 0
3.00 SSRI1422W3 0.05 0.00 0.00 0.0 0.05 1076.0 0.0 0
4.00 SSRI1422W4 0.10 0.05 0.05 10.0 0.10 1561.0 10.0 20
5.00 SSRI1422W5 0.35 0.07 0.35 1690.0 0.45 1484.0 20.0 1,153
6.00 SSRI1422W6 1.05 0.35 1.15 133.0 1.25 1694.0 12.0 318
7.00 SSRI1422W7 2.02 0.22 2.10 103.0 2.20 1343.0 6.0 229
8.00 SSRI1422W8 3.10 0.25 3.00 1420.0 3.20 1393.0 10.0 33
9.00 SSRI1422W9 3.25 -0.45 4.00 1302.0 4.20 1336.0 3.0 51
10.00 SSRI1422W10 4.70 0.00 5.00 802.0 5.20 789.0 0.0 0
11.00 SSRI1422W11 5.70 0.00 6.00 672.0 6.20 646.0 0.0 0
12.00 SSRI1422W12 6.70 0.00 7.00 662.0 7.20 629.0 0.0 0
13.00 SSRI1422W13 7.70 0.00 8.00 600.0 8.20 619.0 0.0 0
14.00 SSRI1422W14 8.70 0.00 9.00 588.0 9.20 748.0 0.0 0