$6.07 +0.34 (5.93%) Silver Standard Resources Inc - NASDAQ

Nov. 25, 2014 | 04:00 PM
Last Trade: 6.07
Trade Time: Nov 25 04:00 PM Eastern Daylight Time
Change: +0.34 (5.93%)
Prev Close: 5.73
Open: 5.67
Bid: 6.07
Ask: 6.08
Options:

Call Options: SSRI

Strike
Price
Calls
Symbol Last Chg Bid($) Bid(#) Ask($) Ask(#) Vol Open Int
1.00 SSRI1420L1 4.60 0.00 5.00 163.0 5.20 1032.0 0.0 0
2.00 SSRI1420L2 2.40 -1.20 4.00 234.0 4.20 436.0 2.0 2
3.00 SSRI1420L3 2.45 -0.20 3.00 555.0 3.20 1235.0 5.0 11
4.00 SSRI1420L4 1.95 0.25 2.00 1166.0 2.15 1693.0 101.0 302
5.00 SSRI1420L5 1.20 0.35 1.10 1567.0 1.20 261.0 9.0 681
6.00 SSRI1420L6 0.50 0.16 0.45 1888.0 0.55 1825.0 308.0 1,814
7.00 SSRI1420L7 0.15 0.04 0.10 2321.0 0.20 1942.0 136.0 746
8.00 SSRI1420L8 0.05 0.00 0.05 15.0 0.10 1782.0 31.0 583
9.00 SSRI1420L9 0.05 0.00 0.05 331.0 0.05 1209.0 1.0 346
10.00 SSRI1420L10 0.05 0.00 0.05 10.0 0.05 1013.0 60.0 487
11.00 SSRI1420L11 0.05 0.00 0.05 20.0 0.05 1043.0 20.0 635
12.00 SSRI1420L12 0.01 -0.04 0.05 2.0 0.05 1074.0 5.0 203
13.00 SSRI1420L13 0.35 0.30 0.05 37.0 0.05 1118.0 2.0 16
14.00 SSRI1420L14 0.25 0.20 0.05 75.0 0.05 1156.0 100.0 315
15.00 SSRI1420L15 0.14 0.09 0.05 20.0 0.05 1152.0 50.0 70
16.00 SSRI1420L16 0.05 0.00 0.05 44.0 0.05 1147.0 0.0 0
17.00 SSRI1420L17 0.05 0.00 0.05 10.0 0.05 1118.0 0.0 0
18.00 SSRI1420L18 0.05 0.00 0.05 75.0 0.05 1115.0 0.0 0

Put Options: SSRI

Strike
Price
Puts
Symbol Last Chg Bid($) Bid(#) Ask($) Ask(#) Vol Open Int
1.00 SSRI1420X1 0.05 0.00 0.00 0.0 0.05 1245.0 0.0 0
2.00 SSRI1420X2 0.05 0.00 0.00 0.0 0.05 1099.0 0.0 0
3.00 SSRI1420X3 0.08 0.03 0.05 46.0 0.05 1234.0 8.0 8
4.00 SSRI1420X4 0.08 -0.02 0.05 40.0 0.10 2597.0 1.0 239
5.00 SSRI1420X5 0.15 -0.04 0.10 435.0 0.15 1454.0 14.0 930
6.00 SSRI1420X6 0.45 -0.17 0.40 925.0 0.45 324.0 62.0 400
7.00 SSRI1420X7 1.10 -0.20 1.05 907.0 1.20 2159.0 31.0 1,135
8.00 SSRI1420X8 2.15 0.00 1.90 1104.0 2.05 603.0 5.0 631
9.00 SSRI1420X9 3.00 -0.20 2.85 1689.0 3.10 1780.0 5.0 930
10.00 SSRI1420X10 4.00 -0.20 3.80 1626.0 4.00 541.0 6.0 161
11.00 SSRI1420X11 6.42 1.22 4.80 1479.0 5.00 433.0 5.0 15
12.00 SSRI1420X12 7.90 1.70 5.80 1499.0 6.00 294.0 20.0 60
13.00 SSRI1420X13 7.20 0.00 6.80 869.0 7.10 837.0 0.0 0
14.00 SSRI1420X14 8.00 -0.20 7.80 876.0 8.00 209.0 10.0 11
15.00 SSRI1420X15 9.20 0.00 8.80 820.0 9.10 127.0 0.0 0
16.00 SSRI1420X16 10.20 0.00 9.80 806.0 10.10 137.0 0.0 0
17.00 SSRI1420X17 11.20 0.00 10.80 583.0 11.10 147.0 0.0 0
18.00 SSRI1420X18 12.20 0.00 11.80 801.0 12.10 137.0 0.0 0