Silver Standard Resources Inc $9.40

down -0.22


19/8/2014 04:00 PM  |  NASDAQ : SSRI  
Industries : Metals & Mining / Silver
Last Trade: 9.40
Trade Time: Aug 19 04:00 PM Eastern Daylight Time
Change: -0.22 (-2.24 %)
Prev Close: 9.62
Open: 9.61
Bid: 9.40
Ask: 9.41
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite
Get Trend Analysis Icon Get SSRI Trend Analysis - it has underperformed the S&P 500 by 16%
Options:

Call Options: SSRI

Strike
Price
Calls
Symbol Last Chg Bid($) Bid(#) Ask($) Ask(#) Vol Open Int
1.00 SSRI1420I1 8.50 0.00 8.30 745.0 8.50 516.0 0.0 0
2.00 SSRI1420I2 7.50 0.00 7.30 808.0 7.50 525.0 0.0 0
3.00 SSRI1420I3 6.50 0.00 6.30 1046.0 6.50 621.0 0.0 0
4.00 SSRI1420I4 5.50 0.00 5.30 1067.0 5.50 669.0 0.0 0
5.00 SSRI1420I5 4.10 -0.40 4.30 1126.0 4.50 817.0 10.0 15
6.00 SSRI1420I6 2.95 -0.55 3.30 1837.0 3.50 963.0 14.0 57
7.00 SSRI1420I7 2.45 0.00 2.40 174.0 2.55 938.0 1.0 316
8.00 SSRI1420I8 1.55 0.13 1.45 959.0 1.60 1564.0 10.0 507
9.00 SSRI1420I9 0.80 0.00 0.70 730.0 0.80 929.0 32.0 949
10.00 SSRI1420I10 0.29 -0.01 0.25 507.0 0.30 864.0 25.0 2,249
11.00 SSRI1420I11 0.10 -0.01 0.05 1269.0 0.15 1589.0 50.0 674
12.00 SSRI1420I12 0.15 0.10 0.05 50.0 0.10 1502.0 20.0 728
13.00 SSRI1420I13 0.10 0.05 0.05 729.0 0.05 1037.0 20.0 248
14.00 SSRI1420I14 0.05 0.00 0.05 70.0 0.05 904.0 3.0 354
15.00 SSRI1420I15 0.05 0.00 0.05 20.0 0.05 1150.0 20.0 175
16.00 SSRI1420I16 0.50 0.45 0.05 111.0 0.05 1098.0 3.0 18
17.00 SSRI1420I17 0.32 0.27 0.05 25.0 0.05 904.0 30.0 30
18.00 SSRI1420I18 0.15 0.10 0.05 20.0 0.05 933.0 1.0 1
19.00 SSRI1420I19 0.05 0.00 0.00 0.0 0.05 906.0 0.0 0

Put Options: SSRI

Strike
Price
Puts
Symbol Last Chg Bid($) Bid(#) Ask($) Ask(#) Vol Open Int
1.00 SSRI1420U1 0.05 0.00 0.00 0.0 0.05 673.0 0.0 0
2.00 SSRI1420U2 0.05 0.00 0.00 0.0 0.05 697.0 0.0 0
3.00 SSRI1420U3 0.05 0.00 0.00 0.0 0.05 693.0 0.0 0
4.00 SSRI1420U4 0.05 0.00 0.05 23.0 0.05 707.0 0.0 0
5.00 SSRI1420U5 0.05 0.00 0.05 1.0 0.05 668.0 1.0 20
6.00 SSRI1420U6 0.10 0.05 0.05 35.0 0.05 1198.0 2.0 237
7.00 SSRI1420U7 0.05 -0.05 0.05 10.0 0.10 1705.0 10.0 852
8.00 SSRI1420U8 0.12 0.07 0.05 2002.0 0.15 2148.0 1.0 864
9.00 SSRI1420U9 0.30 0.00 0.30 762.0 0.35 677.0 26.0 1,243
10.00 SSRI1420U10 0.90 0.00 0.85 96.0 0.90 810.0 13.0 399
11.00 SSRI1420U11 1.50 0.05 1.60 1297.0 1.75 1145.0 6.0 67
12.00 SSRI1420U12 2.41 0.01 2.55 663.0 2.70 756.0 3.0 32
13.00 SSRI1420U13 3.00 -0.30 3.50 1351.0 3.70 1014.0 10.0 20
14.00 SSRI1420U14 4.71 0.41 4.50 1431.0 4.70 1228.0 18.0 22
15.00 SSRI1420U15 6.20 0.90 5.50 1243.0 5.70 1231.0 20.0 20
16.00 SSRI1420U16 6.30 0.00 6.50 967.0 6.70 720.0 0.0 0
17.00 SSRI1420U17 7.30 0.00 7.50 593.0 7.70 637.0 0.0 0
18.00 SSRI1420U18 9.10 0.80 8.50 654.0 8.70 720.0 20.0 20
19.00 SSRI1420U19 9.40 0.10 9.50 386.0 9.70 430.0 5.0 0
Trading Center