$46.04 -0.56 (-1.19%) Dentsply International Inc - NASDAQ

Sep. 22, 2014 | 04:00 PM
Last Trade: 46.04
Trade Time: Sep 22 04:00 PM Eastern Daylight Time
Change: -0.56 (-1.19%)
Prev Close: 46.60
Open: 46.56
Bid: 46.04
Ask: 46.05
Options:

Call Options: XRAY

Strike
Price
Calls
Symbol Last Chg Bid($) Bid(#) Ask($) Ask(#) Vol Open Int
22.50 XRAY1418J22.5 22.10 0.00 22.50 227.0 26.00 142.0 0.0 0
25.00 XRAY1418J25 21.10 0.80 19.70 31.0 23.50 10.0 3.0 14
30.00 XRAY1418J30 14.50 0.00 15.30 10.0 17.30 10.0 0.0 0
35.00 XRAY1418J35 13.10 2.20 10.90 20.0 12.40 210.0 1.0 3
40.00 XRAY1418J40 6.20 -0.30 5.90 42.0 6.90 258.0 6.0 14
45.00 XRAY1418J45 1.90 0.00 1.35 105.0 2.05 333.0 20.0 303
50.00 XRAY1418J50 0.35 0.30 0.05 11.0 0.40 319.0 5.0 1,250
55.00 XRAY1418J55 0.40 0.15 0.05 10.0 0.45 275.0 11.0 20
60.00 XRAY1418J60 0.25 0.00 0.15 10.0 0.45 218.0 10.0 60
65.00 XRAY1418J65 0.50 0.25 0.15 10.0 0.30 182.0 10.0 20

Put Options: XRAY

Strike
Price
Puts
Symbol Last Chg Bid($) Bid(#) Ask($) Ask(#) Vol Open Int
22.50 XRAY1418V22.5 0.10 -0.15 0.05 11.0 0.30 154.0 3.0 20
25.00 XRAY1418V25 0.05 -0.20 0.05 11.0 0.45 169.0 10.0 33
30.00 XRAY1418V30 0.45 0.20 0.05 10.0 0.50 179.0 11.0 36
35.00 XRAY1418V35 0.80 0.55 0.05 11.0 0.50 276.0 11.0 63
40.00 XRAY1418V40 0.25 0.15 0.05 11.0 0.10 124.0 30.0 840
45.00 XRAY1418V45 0.40 0.25 0.30 480.0 0.55 103.0 2.0 317
50.00 XRAY1418V50 4.50 1.40 3.30 403.0 4.20 31.0 23.0 61
55.00 XRAY1418V55 8.20 0.00 8.30 121.0 9.20 42.0 0.0 0
60.00 XRAY1418V60 13.20 0.00 12.80 10.0 14.70 4.0 0.0 0
65.00 XRAY1418V65 17.30 0.20 16.60 115.0 19.30 51.0 10.0 10