$6.10 0.00 (0.00%) Silver Standard Resources Inc - NASDAQ

Sep. 30, 2014 | 04:00 PM
Last Trade: 6.10
Trade Time: Sep 30 04:00 PM Eastern Daylight Time
Change: +0.00 (0.00%)
Prev Close: 6.10
Open: 6.29
Bid: 5.90
Ask: 6.25
Options:

Call Options: SSRI

Strike
Price
Calls
Symbol Last Chg Bid($) Bid(#) Ask($) Ask(#) Vol Open Int
1.00 SSRI1418J1 5.00 0.00 5.00 1262.0 5.20 874.0 0.0 0
2.00 SSRI1418J2 4.00 0.00 4.00 1289.0 4.20 1041.0 0.0 0
3.00 SSRI1418J3 3.70 0.70 3.00 1289.0 3.20 882.0 40.0 40
4.00 SSRI1418J4 2.05 0.00 2.05 1304.0 2.15 224.0 0.0 0
5.00 SSRI1418J5 1.70 0.65 1.05 1877.0 1.20 1112.0 100.0 100
6.00 SSRI1418J6 0.35 0.00 0.30 2594.0 0.40 1751.0 40.0 287
7.00 SSRI1418J7 0.07 0.00 0.05 1009.0 0.10 2150.0 36.0 724
8.00 SSRI1418J8 0.05 0.00 0.05 15.0 0.05 1268.0 100.0 543
9.00 SSRI1418J9 0.03 0.00 0.05 148.0 0.05 1134.0 2.0 310
10.00 SSRI1418J10 0.03 -0.02 0.05 10.0 0.05 1144.0 7.0 484
11.00 SSRI1418J11 0.03 -0.02 0.05 47.0 0.05 1144.0 50.0 35
12.00 SSRI1418J12 0.05 0.00 0.05 659.0 0.05 1064.0 0.0 0
13.00 SSRI1418J13 0.05 0.00 0.05 47.0 0.05 1144.0 0.0 0
14.00 SSRI1418J14 0.05 0.00 0.00 0.0 0.05 1144.0 0.0 0
15.00 SSRI1418J15 0.05 0.00 0.00 0.0 0.05 1144.0 0.0 0
16.00 SSRI1418J16 0.05 0.00 0.00 0.0 0.05 1172.0 0.0 0
17.00 SSRI1418J17 0.05 0.00 0.00 0.0 0.05 1203.0 0.0 0
18.00 SSRI1418J18 0.05 0.00 0.00 0.0 0.05 1206.0 0.0 0

Put Options: SSRI

Strike
Price
Puts
Symbol Last Chg Bid($) Bid(#) Ask($) Ask(#) Vol Open Int
1.00 SSRI1418V1 0.05 0.00 0.00 0.0 0.05 1430.0 0.0 0
2.00 SSRI1418V2 0.05 0.00 0.00 0.0 0.05 1294.0 0.0 0
3.00 SSRI1418V3 0.05 0.00 0.00 0.0 0.05 1474.0 0.0 0
4.00 SSRI1418V4 0.05 0.00 0.00 0.0 0.05 1398.0 0.0 0
5.00 SSRI1418V5 0.03 -0.02 0.00 0.0 0.05 1415.0 2.0 2
6.00 SSRI1418V6 0.30 0.00 0.25 2.0 0.30 2162.0 25.0 94
7.00 SSRI1418V7 0.60 -0.30 0.90 1319.0 1.05 2218.0 10.0 321
8.00 SSRI1418V8 1.90 0.00 1.85 803.0 2.00 1718.0 3.0 128
9.00 SSRI1418V9 2.95 0.00 2.85 321.0 3.00 1024.0 7.0 420
10.00 SSRI1418V10 2.49 -1.31 3.80 1499.0 4.00 1478.0 2.0 2
11.00 SSRI1418V11 4.80 0.00 4.80 1065.0 5.00 890.0 0.0 0
12.00 SSRI1418V12 5.80 0.00 5.80 921.0 6.00 882.0 0.0 0
13.00 SSRI1418V13 6.43 -0.37 6.80 908.0 7.00 881.0 27.0 7
14.00 SSRI1418V14 7.44 -0.36 7.80 512.0 8.00 501.0 5.0 17
15.00 SSRI1418V15 8.30 -0.50 8.80 825.0 9.00 780.0 1.0 1
16.00 SSRI1418V16 9.30 -0.50 9.80 1250.0 10.00 873.0 28.0 28
17.00 SSRI1418V17 10.30 -0.50 10.80 905.0 11.00 874.0 30.0 30
18.00 SSRI1418V18 11.30 -0.50 11.80 1188.0 12.00 929.0 21.0 21