$45.52 -0.42 (-0.90%) Dentsply International Inc - NASDAQ

Oct. 22, 2014 | 04:00 PM
Last Trade: 45.52
Trade Time: Oct 22 04:00 PM Eastern Daylight Time
Change: -0.42 (-0.90%)
Prev Close: 45.94
Open: 46.10
Bid: 45.51
Ask: 45.52
Options:

Call Options: XRAY

Strike
Price
Calls
Symbol Last Chg Bid($) Bid(#) Ask($) Ask(#) Vol Open Int
25.00 XRAY1422K25 20.10 0.00 20.10 103.0 23.00 106.0 0.0 0
30.00 XRAY1422K30 14.00 0.00 14.00 21.0 17.90 21.0 0.0 0
35.00 XRAY1422K35 10.40 0.00 10.50 34.0 12.30 109.0 0.0 0
40.00 XRAY1422K40 5.10 -0.40 5.50 37.0 6.40 226.0 4.0 4
45.00 XRAY1422K45 1.10 -0.30 1.40 101.0 2.20 375.0 1.0 1
50.00 XRAY1422K50 0.25 0.20 0.05 228.0 0.30 168.0 400.0 400
55.00 XRAY1422K55 0.25 0.00 0.05 10.0 0.25 267.0 0.0 0
60.00 XRAY1422K60 0.10 -0.40 0.05 10.0 0.50 427.0 10.0 10
65.00 XRAY1422K65 0.25 0.00 0.00 0.0 0.25 141.0 0.0 0
70.00 XRAY1422K70 0.25 0.00 0.00 0.0 0.25 258.0 0.0 0

Put Options: XRAY

Strike
Price
Puts
Symbol Last Chg Bid($) Bid(#) Ask($) Ask(#) Vol Open Int
25.00 XRAY1422W25 0.25 0.00 0.00 0.0 0.25 209.0 0.0 0
30.00 XRAY1422W30 0.50 0.00 0.00 0.0 0.50 292.0 0.0 0
35.00 XRAY1422W35 0.50 0.00 0.00 0.0 0.50 291.0 0.0 0
40.00 XRAY1422W40 0.10 0.00 0.05 10.0 0.20 76.0 1.0 12
45.00 XRAY1422W45 0.85 0.00 0.65 429.0 1.10 31.0 1.0 7
50.00 XRAY1422W50 4.90 1.30 3.60 337.0 4.80 21.0 1.0 1
55.00 XRAY1422W55 8.70 0.00 8.70 107.0 9.70 34.0 0.0 0
60.00 XRAY1422W60 12.00 0.00 12.00 70.0 16.00 32.0 0.0 0
65.00 XRAY1422W65 17.20 0.00 17.00 31.0 21.20 21.0 0.0 0
70.00 XRAY1422W70 22.00 0.00 22.00 197.0 26.20 185.0 0.0 0