$15.88 +0.01 (0.06%) Stillwater Mining Co - NYSE

Sep. 23, 2014 | 04:00 PM
Last Trade: 15.88
Trade Time: Sep 23 04:00 PM Eastern Daylight Time
Change: +0.01 (0.06%)
Prev Close: 15.87
Open: 15.98
Bid: 15.88
Ask: 15.89
Options:

Call Options: SWC

Strike
Price
Calls
Symbol Last Chg Bid($) Bid(#) Ask($) Ask(#) Vol Open Int
5.00 SWC1418J5 10.80 0.00 10.70 683.0 11.30 1112.0 0.0 0
6.00 SWC1418J6 9.80 0.00 9.80 555.0 10.30 604.0 0.0 0
7.00 SWC1418J7 8.80 0.00 8.80 555.0 9.30 604.0 0.0 0
8.00 SWC1418J8 9.00 1.20 7.80 565.0 8.30 655.0 7.0 7
9.00 SWC1418J9 6.80 0.00 6.80 601.0 7.30 920.0 0.0 0
10.00 SWC1418J10 6.40 0.60 5.80 454.0 6.30 1124.0 5.0 5
11.00 SWC1418J11 7.50 2.70 4.80 475.0 5.20 991.0 20.0 33
12.00 SWC1418J12 5.96 2.16 3.80 867.0 4.20 1391.0 3.0 34
13.00 SWC1418J13 6.04 3.19 2.85 629.0 3.20 1361.0 1.0 89
14.00 SWC1418J14 4.50 2.60 1.90 227.0 2.05 728.0 2.0 381
15.00 SWC1418J15 1.10 0.05 1.05 613.0 1.15 987.0 16.0 2,085
16.00 SWC1418J16 0.50 0.05 0.40 1518.0 0.50 1587.0 19.0 774
17.00 SWC1418J17 0.15 0.00 0.10 1745.0 0.20 2156.0 76.0 1,724
18.00 SWC1418J18 0.05 0.00 0.05 5.0 0.10 2035.0 192.0 1,773
19.00 SWC1418J19 0.05 0.00 0.05 4.0 0.05 796.0 4.0 1,242
20.00 SWC1418J20 0.03 0.00 0.05 1.0 0.05 304.0 1.0 4,383
21.00 SWC1418J21 0.03 -0.02 0.05 10.0 0.05 381.0 3.0 490
22.00 SWC1418J22 0.06 0.01 0.05 24.0 0.05 335.0 12.0 450
23.00 SWC1418J23 0.04 -0.01 0.05 65.0 0.05 313.0 5.0 517
24.00 SWC1418J24 0.07 0.02 0.05 13.0 0.05 357.0 10.0 63
25.00 SWC1418J25 0.05 0.00 0.05 179.0 0.05 395.0 0.0 0

Put Options: SWC

Strike
Price
Puts
Symbol Last Chg Bid($) Bid(#) Ask($) Ask(#) Vol Open Int
5.00 SWC1418V5 0.05 0.00 0.00 0.0 0.05 449.0 0.0 0
6.00 SWC1418V6 0.05 0.00 0.00 0.0 0.05 404.0 0.0 0
7.00 SWC1418V7 0.05 0.00 0.05 97.0 0.05 394.0 0.0 0
8.00 SWC1418V8 0.05 0.00 0.05 31.0 0.05 476.0 0.0 0
9.00 SWC1418V9 0.05 0.00 0.05 10.0 0.05 395.0 0.0 0
10.00 SWC1418V10 0.05 0.00 0.05 13.0 0.05 476.0 0.0 0
11.00 SWC1418V11 0.45 0.40 0.05 13.0 0.05 437.0 10.0 10
12.00 SWC1418V12 0.05 0.00 0.05 25.0 0.05 428.0 25.0 108
13.00 SWC1418V13 0.02 -0.03 0.05 10.0 0.05 621.0 4.0 68
14.00 SWC1418V14 0.05 0.00 0.05 2.0 0.10 2245.0 2.0 390
15.00 SWC1418V15 0.15 0.00 0.15 151.0 0.20 1282.0 3.0 644
16.00 SWC1418V16 0.50 0.03 0.50 939.0 0.60 388.0 50.0 905
17.00 SWC1418V17 1.17 0.05 1.15 984.0 1.25 483.0 61.0 700
18.00 SWC1418V18 1.95 0.00 2.05 711.0 2.20 465.0 10.0 499
19.00 SWC1418V19 2.51 -0.49 3.00 834.0 3.20 718.0 2.0 166
20.00 SWC1418V20 2.61 -1.19 3.80 1511.0 4.20 709.0 10.0 407
21.00 SWC1418V21 2.60 -2.20 4.80 931.0 5.20 497.0 17.0 1
22.00 SWC1418V22 4.00 -1.70 5.70 1145.0 6.20 326.0 5.0 9
23.00 SWC1418V23 4.40 -2.40 6.70 1144.0 7.20 356.0 4.0 4
24.00 SWC1418V24 5.20 -2.50 7.70 901.0 8.20 539.0 2.0 2
25.00 SWC1418V25 6.30 -2.40 8.70 1133.0 9.20 347.0 3.0 3