$46.14 +0.20 (0.44%) Dentsply International Inc - NASDAQ

Oct. 24, 2014 | 04:00 PM
Last Trade: 46.14
Trade Time: Oct 24 04:00 PM Eastern Daylight Time
Change: +0.20 (0.44%)
Prev Close: 45.94
Open: 45.93
Bid: 46.14
Ask: 46.15
Options:

Call Options: XRAY

Strike
Price
Calls
Symbol Last Chg Bid($) Bid(#) Ask($) Ask(#) Vol Open Int
25.00 XRAY1422K25 19.10 0.00 19.00 218.0 23.20 126.0 0.0 0
30.00 XRAY1422K30 13.80 0.00 14.00 31.0 18.40 47.0 0.0 0
35.00 XRAY1422K35 10.30 0.00 9.00 319.0 12.90 147.0 0.0 0
40.00 XRAY1422K40 5.10 1.20 5.20 358.0 7.10 237.0 4.0 4
45.00 XRAY1422K45 1.10 -0.45 1.60 187.0 2.40 296.0 1.0 1
50.00 XRAY1422K50 0.25 -0.25 0.05 439.0 0.30 160.0 400.0 400
55.00 XRAY1422K55 0.50 0.00 0.05 10.0 0.50 342.0 0.0 0
60.00 XRAY1422K60 0.10 -0.40 0.05 10.0 0.50 350.0 10.0 10
65.00 XRAY1422K65 0.50 0.00 0.00 0.0 0.50 176.0 0.0 0
70.00 XRAY1422K70 0.50 0.00 0.00 0.0 0.50 343.0 0.0 0

Put Options: XRAY

Strike
Price
Puts
Symbol Last Chg Bid($) Bid(#) Ask($) Ask(#) Vol Open Int
25.00 XRAY1422W25 0.50 0.00 0.00 0.0 0.50 267.0 0.0 0
30.00 XRAY1422W30 0.50 0.00 0.00 0.0 0.50 250.0 0.0 0
35.00 XRAY1422W35 0.50 0.00 0.00 0.0 0.50 249.0 0.0 0
40.00 XRAY1422W40 0.10 -0.10 0.05 10.0 0.20 22.0 1.0 13
45.00 XRAY1422W45 0.80 0.00 0.80 61.0 1.10 233.0 4.0 108
50.00 XRAY1422W50 4.90 1.40 3.20 521.0 4.30 196.0 1.0 1
55.00 XRAY1422W55 7.30 0.00 8.60 97.0 9.20 57.0 0.0 0
60.00 XRAY1422W60 11.60 0.00 11.70 214.0 16.00 145.0 0.0 0
65.00 XRAY1422W65 16.90 0.00 16.50 36.0 21.00 31.0 0.0 0
70.00 XRAY1422W70 21.70 0.00 21.60 231.0 26.10 161.0 0.0 0