$38.78 -0.19 (-0.49%) US Physical Therapy Inc - NYSE

Nov. 26, 2014 | 04:00 PM
Last Trade: 38.78
Trade Time: Nov 26 04:00 PM Eastern Daylight Time
Change: -0.19 (-0.49%)
Prev Close: 38.97
Open: 39.00
Bid: 16.01
Ask: 38.82
Options:

Call Options: USPH

Strike
Price
Calls
Symbol Last Chg Bid($) Bid(#) Ask($) Ask(#) Vol Open Int
17.50 USPH1420L17.5 20.40 0.00 20.70 165.0 21.90 255.0 0.0 0
20.00 USPH1420L20 17.90 0.00 18.20 135.0 19.30 170.0 0.0 0
22.50 USPH1420L22.5 15.40 0.00 15.70 135.0 16.80 135.0 0.0 0
25.00 USPH1420L25 12.90 0.00 13.20 135.0 14.40 175.0 0.0 0
30.00 USPH1420L30 7.80 0.00 8.20 135.0 9.20 133.0 0.0 0
35.00 USPH1420L35 7.21 4.26 3.40 158.0 4.40 175.0 1.0 34
40.00 USPH1420L40 0.60 0.35 0.25 113.0 0.75 105.0 14.0 75
45.00 USPH1420L45 1.30 0.00 0.15 10.0 0.25 94.0 0.0 0

Put Options: USPH

Strike
Price
Puts
Symbol Last Chg Bid($) Bid(#) Ask($) Ask(#) Vol Open Int
17.50 USPH1420X17.5 1.25 0.00 0.05 10.0 0.25 70.0 0.0 0
20.00 USPH1420X20 1.25 0.00 0.05 10.0 0.25 70.0 0.0 0
22.50 USPH1420X22.5 1.30 0.00 0.05 160.0 0.25 70.0 0.0 0
25.00 USPH1420X25 0.10 -1.20 0.10 1.0 0.25 65.0 1.0 1
30.00 USPH1420X30 1.00 0.00 0.05 10.0 0.25 65.0 0.0 0
35.00 USPH1420X35 1.95 0.45 0.10 10.0 0.35 20.0 8.0 8
40.00 USPH1420X40 0.30 0.00 1.45 174.0 2.15 146.0 0.0 0
45.00 USPH1420X45 4.70 0.00 5.80 141.0 6.80 165.0 0.0 0