$9.97 +0.28 (2.89%) Smith & Wesson Holding Corp - NASDAQ

Nov. 28, 2014 | 01:00 PM
Last Trade: 9.97
Trade Time: Nov 28 01:00 PM Eastern Daylight Time
Change: +0.28 (2.89%)
Prev Close: 9.69
Open: 9.75
Bid: 9.96
Ask: 9.97
Options:

Call Options: SWHC

Strike
Price
Calls
Symbol Last Chg Bid($) Bid(#) Ask($) Ask(#) Vol Open Int
3.00 SWHC1420L3 6.40 0.00 6.80 259.0 7.20 166.0 0.0 0
4.00 SWHC1420L4 5.50 0.00 5.80 150.0 6.10 40.0 0.0 0
5.00 SWHC1420L5 4.60 0.00 4.80 161.0 5.10 40.0 0.0 0
6.00 SWHC1420L6 3.60 0.00 3.80 583.0 4.10 308.0 0.0 0
7.00 SWHC1420L7 2.65 0.05 2.85 372.0 3.10 355.0 5.0 5
8.00 SWHC1420L8 1.69 0.04 1.95 137.0 2.10 273.0 25.0 52
9.00 SWHC1420L9 0.84 -0.01 1.10 278.0 1.25 597.0 10.0 134
10.00 SWHC1420L10 0.55 0.19 0.50 10.0 0.55 438.0 211.0 2,834
11.00 SWHC1420L11 0.19 0.07 0.15 483.0 0.25 575.0 138.0 1,708
12.00 SWHC1420L12 0.06 0.00 0.05 40.0 0.10 798.0 21.0 393
13.00 SWHC1420L13 0.07 0.02 0.05 1.0 0.05 46.0 1.0 240
14.00 SWHC1420L14 0.03 -0.02 0.05 10.0 0.05 289.0 20.0 402
15.00 SWHC1420L15 0.06 -0.04 0.05 10.0 0.10 1006.0 10.0 116
16.00 SWHC1420L16 0.05 0.00 0.05 30.0 0.05 284.0 1.0 193
17.00 SWHC1420L17 0.03 -0.02 0.10 665.0 0.05 299.0 3.0 179
18.00 SWHC1420L18 0.05 0.00 0.05 456.0 0.05 259.0 1.0 59
19.00 SWHC1420L19 0.05 0.00 0.05 10.0 0.05 412.0 10.0 10
20.00 SWHC1420L20 0.05 0.00 0.05 1.0 0.05 283.0 5.0 5
21.00 SWHC1420L21 0.05 0.00 0.05 54.0 0.05 280.0 0.0 0
22.00 SWHC1420L22 0.05 0.00 0.05 11.0 0.05 282.0 0.0 0
24.00 SWHC1420L24 0.05 0.00 0.05 10.0 0.05 283.0 0.0 0
25.00 SWHC1420L25 0.05 0.00 0.05 10.0 0.05 283.0 0.0 0
26.00 SWHC1420L26 0.05 0.00 0.05 929.0 0.05 285.0 0.0 0
27.00 SWHC1420L27 0.05 0.00 0.05 1.0 0.05 283.0 0.0 0
28.00 SWHC1420L28 0.05 0.00 0.05 1.0 0.05 298.0 0.0 0

Put Options: SWHC

Strike
Price
Puts
Symbol Last Chg Bid($) Bid(#) Ask($) Ask(#) Vol Open Int
3.00 SWHC1420X3 0.05 0.00 0.00 0.0 0.05 356.0 0.0 0
4.00 SWHC1420X4 0.05 0.00 0.00 0.0 0.05 314.0 0.0 0
5.00 SWHC1420X5 0.05 0.00 0.00 0.0 0.05 280.0 0.0 0
6.00 SWHC1420X6 0.10 0.00 0.00 0.0 0.05 259.0 0.0 0
7.00 SWHC1420X7 0.05 -0.10 0.05 20.0 0.15 1276.0 20.0 30
8.00 SWHC1420X8 0.11 0.06 0.05 333.0 0.20 979.0 40.0 204
9.00 SWHC1420X9 0.24 0.00 0.15 316.0 0.20 94.0 50.0 722
10.00 SWHC1420X10 0.55 -0.15 0.50 478.0 0.60 818.0 50.0 1,984
11.00 SWHC1420X11 1.51 0.11 1.15 469.0 1.30 830.0 5.0 419
12.00 SWHC1420X12 2.25 0.05 2.00 511.0 2.15 40.0 12.0 513
13.00 SWHC1420X13 3.12 -0.08 2.95 276.0 3.20 821.0 9.0 511
14.00 SWHC1420X14 4.45 0.25 3.90 892.0 4.20 753.0 15.0 302
15.00 SWHC1420X15 5.45 0.35 4.90 880.0 5.20 855.0 200.0 296
16.00 SWHC1420X16 5.86 -0.24 5.90 203.0 6.20 315.0 10.0 64
17.00 SWHC1420X17 4.71 -2.39 6.90 313.0 7.20 395.0 91.0 169
18.00 SWHC1420X18 7.04 -1.06 7.90 35.0 8.20 196.0 2.0 22
19.00 SWHC1420X19 9.16 0.06 8.80 50.0 9.20 67.0 7.0 34
20.00 SWHC1420X20 10.10 0.00 9.80 75.0 10.20 36.0 0.0 0
21.00 SWHC1420X21 6.90 -4.00 10.60 50.0 11.40 50.0 1.0 1
22.00 SWHC1420X22 11.90 0.00 11.60 50.0 12.40 50.0 0.0 0
24.00 SWHC1420X24 13.90 0.00 13.60 50.0 14.40 93.0 0.0 0
25.00 SWHC1420X25 11.00 -2.60 14.60 50.0 15.40 50.0 1.0 1
26.00 SWHC1420X26 12.00 -2.60 14.60 603.0 18.00 377.0 11.0 11
27.00 SWHC1420X27 15.60 0.00 15.50 620.0 18.70 448.0 0.0 0
28.00 SWHC1420X28 17.70 0.00 17.80 206.0 18.70 622.0 0.0 0