$13.37 -0.40 (-2.91%) World Wrestling Entertainment Inc - NYSE

Oct. 1, 2014 | 04:00 PM
Last Trade: 13.37
Trade Time: Oct 01 04:00 PM Eastern Daylight Time
Change: -0.40 (-2.91%)
Prev Close: 13.77
Open: 13.77
Bid: 13.30
Ask: 14.85
Options:

Call Options: WWE

Strike
Price
Calls
Symbol Last Chg Bid($) Bid(#) Ask($) Ask(#) Vol Open Int
3.00 WWE1418J3 10.40 0.00 10.20 646.0 10.70 889.0 0.0 0
4.00 WWE1418J4 9.24 -0.06 9.10 10.0 9.70 218.0 10.0 10
5.00 WWE1418J5 7.40 -0.90 8.10 10.0 8.70 218.0 1.0 1
6.00 WWE1418J6 6.20 -1.10 7.00 30.0 7.70 56.0 1.0 1
7.00 WWE1418J7 6.40 0.00 6.20 51.0 6.70 288.0 0.0 0
7.50 WWE1418J7.5 14.40 0.00 14.40 10.0 19.40 10.0 0.0 0
8.00 WWE1418J8 5.20 -0.30 5.20 641.0 5.60 763.0 2.0 14
9.00 WWE1418J9 6.33 1.83 4.20 640.0 4.70 908.0 3.0 3
10.00 WWE1418J10 3.50 0.00 3.20 854.0 3.70 1056.0 2.0 79
11.00 WWE1418J11 2.95 0.20 2.35 30.0 2.50 16.0 87.0 136
12.50 WWE1418J12.5 1.00 -0.37 0.95 1011.0 1.15 787.0 2.0 1,003
14.00 WWE1418J14 0.25 -0.15 0.20 339.0 0.30 821.0 1.0 755
15.00 WWE1418J15 0.20 0.15 0.05 205.0 0.15 256.0 15.0 959
16.00 WWE1418J16 0.05 0.00 0.05 5.0 0.05 56.0 5.0 1,687
17.50 WWE1418J17.5 0.05 -0.10 0.05 38.0 0.15 1210.0 4.0 574
19.00 WWE1418J19 0.13 -0.02 0.05 10.0 0.15 1263.0 2.0 419
20.00 WWE1418J20 0.04 0.00 0.05 5.0 0.05 118.0 20.0 658
21.00 WWE1418J21 0.05 0.00 0.05 19.0 0.05 115.0 19.0 49
22.50 WWE1418J22.5 0.10 0.05 0.05 1.0 0.05 115.0 2.0 28
24.00 WWE1418J24 1.65 1.60 0.05 246.0 0.05 119.0 10.0 10
25.00 WWE1418J25 0.10 0.05 0.05 10.0 0.05 173.0 10.0 188
26.00 WWE1418J26 0.05 0.00 0.05 11.0 0.05 119.0 0.0 0
27.00 WWE1418J27 0.05 0.00 0.05 11.0 0.05 119.0 0.0 0
28.00 WWE1418J28 0.95 0.90 0.05 11.0 0.05 116.0 10.0 76
29.00 WWE1418J29 0.30 0.25 0.05 15.0 0.05 204.0 20.0 20
30.00 WWE1418J30 0.05 0.00 0.05 41.0 0.05 246.0 1.0 1,275
31.00 WWE1418J31 0.05 0.00 0.05 11.0 0.05 119.0 0.0 0
32.00 WWE1418J32 0.05 0.00 0.05 11.0 0.05 120.0 0.0 0
33.00 WWE1418J33 0.05 0.00 0.05 11.0 0.05 119.0 0.0 0
34.00 WWE1418J34 0.05 0.00 0.25 259.0 0.05 119.0 0.0 0
35.00 WWE1418J35 0.20 0.15 0.05 16.0 0.05 552.0 2.0 9,031
36.00 WWE1418J36 0.05 0.00 0.10 362.0 0.05 119.0 0.0 0
37.00 WWE1418J37 0.05 0.00 0.00 0.0 0.05 111.0 0.0 0
40.00 WWE1418J40 0.14 0.09 0.05 492.0 0.05 119.0 5.0 753
44.00 WWE1418J44 0.00 0.00 0.00 0.0 0.00 0.0 0.0 0

Put Options: WWE

Strike
Price
Puts
Symbol Last Chg Bid($) Bid(#) Ask($) Ask(#) Vol Open Int
3.00 WWE1418V3 0.05 0.00 0.00 0.0 0.05 192.0 0.0 0
4.00 WWE1418V4 0.05 0.00 0.00 0.0 0.05 194.0 0.0 0
5.00 WWE1418V5 0.05 0.00 0.05 1.0 0.05 108.0 8.0 4
6.00 WWE1418V6 0.04 -0.01 0.05 11.0 0.05 186.0 20.0 18
7.00 WWE1418V7 0.05 0.00 0.05 30.0 0.05 190.0 30.0 125
7.50 WWE1418V7.5 5.00 0.00 0.00 0.0 5.00 60.0 0.0 0
8.00 WWE1418V8 0.05 0.00 0.05 12.0 0.05 184.0 12.0 249
9.00 WWE1418V9 0.05 0.00 0.05 5.0 0.05 194.0 30.0 1,439
10.00 WWE1418V10 0.04 -0.11 0.05 2.0 0.15 1196.0 2.0 572
11.00 WWE1418V11 0.04 -0.01 0.05 100.0 0.10 429.0 3.0 861
12.50 WWE1418V12.5 0.15 0.10 0.15 242.0 0.25 357.0 20.0 1,156
14.00 WWE1418V14 0.70 0.00 0.70 1592.0 1.00 1245.0 3.0 560
15.00 WWE1418V15 1.49 0.00 1.15 1410.0 1.85 1047.0 50.0 269
16.00 WWE1418V16 2.25 0.10 2.00 865.0 2.80 167.0 10.0 29
17.50 WWE1418V17.5 4.00 0.40 4.00 882.0 4.30 823.0 63.0 4,113
19.00 WWE1418V19 5.42 0.32 5.00 965.0 5.80 376.0 12.0 300
20.00 WWE1418V20 5.20 -0.90 6.00 925.0 6.80 195.0 1.0 464
21.00 WWE1418V21 8.70 1.90 6.80 777.0 7.80 136.0 15.0 15
22.50 WWE1418V22.5 9.20 0.90 8.90 964.0 9.30 268.0 10.0 346
24.00 WWE1418V24 9.80 0.00 9.50 782.0 11.50 803.0 0.0 0
25.00 WWE1418V25 11.15 0.15 11.50 563.0 11.80 483.0 6.0 457
26.00 WWE1418V26 11.50 0.00 11.50 462.0 13.00 297.0 0.0 0
27.00 WWE1418V27 12.50 0.00 12.50 30.0 14.10 30.0 0.0 0
28.00 WWE1418V28 13.50 0.00 13.50 478.0 15.50 497.0 0.0 0
29.00 WWE1418V29 14.50 0.00 14.40 478.0 16.50 497.0 0.0 0
30.00 WWE1418V30 18.25 2.75 15.80 914.0 16.90 804.0 1.0 91
31.00 WWE1418V31 16.50 0.00 16.50 30.0 18.50 30.0 0.0 0
32.00 WWE1418V32 17.50 0.00 17.50 30.0 19.50 30.0 0.0 0
33.00 WWE1418V33 18.50 0.00 18.40 30.0 20.50 30.0 0.0 0
34.00 WWE1418V34 19.50 0.00 19.50 30.0 21.60 30.0 0.0 0
35.00 WWE1418V35 12.80 -7.50 20.50 30.0 22.60 45.0 1.0 1
36.00 WWE1418V36 21.30 0.00 21.50 30.0 23.60 30.0 0.0 0
37.00 WWE1418V37 22.20 0.00 22.50 25.0 24.50 25.0 0.0 0
40.00 WWE1418V40 29.20 3.40 25.50 762.0 27.10 762.0 16.0 15
44.00 WWE1418V44 0.00 0.00 0.00 0.0 0.00 0.0 0.0 0