$41.20 -0.85 (-2.02%) Atwood Oceanics Inc - NYSE

Oct. 2, 2014 | 12:38 PM
Last Trade: 41.20
Trade Time: Oct 02 12:38 PM Eastern Daylight Time
Change: -0.85 (-2.02%)
Prev Close: 42.05
Open: 41.79
Bid: 41.19
Ask: 41.20
Options:

Call Options: ATW

Strike
Price
Calls
Symbol Last Chg Bid($) Bid(#) Ask($) Ask(#) Vol Open Int
25.00 ATW1418J25 16.80 0.00 15.70 240.0 16.80 193.0 0.0 0
30.00 ATW1418J30 11.90 0.00 10.80 55.0 11.80 96.0 0.0 0
35.00 ATW1418J35 6.90 0.00 5.90 169.0 6.80 216.0 0.0 0
40.00 ATW1418J40 1.65 -0.60 1.65 112.0 1.95 267.0 10.0 13
45.00 ATW1418J45 0.30 0.00 0.10 363.0 0.35 208.0 18.0 2,034
50.00 ATW1418J50 0.10 -0.10 0.05 3.0 0.25 90.0 93.0 3,120
55.00 ATW1418J55 0.05 0.00 0.05 2.0 0.05 28.0 2.0 4
60.00 ATW1418J60 0.20 0.00 0.00 0.0 0.20 97.0 0.0 0
65.00 ATW1418J65 0.25 0.00 0.00 0.0 0.25 108.0 0.0 0
70.00 ATW1418J70 0.25 0.00 0.00 0.0 0.25 113.0 0.0 0

Put Options: ATW

Strike
Price
Puts
Symbol Last Chg Bid($) Bid(#) Ask($) Ask(#) Vol Open Int
25.00 ATW1418V25 0.25 0.00 0.00 0.0 0.25 237.0 0.0 0
30.00 ATW1418V30 0.25 0.00 0.00 0.0 0.25 220.0 0.0 0
35.00 ATW1418V35 0.25 0.00 0.00 0.0 0.25 207.0 0.0 0
40.00 ATW1418V40 0.15 -0.20 0.45 75.0 0.60 62.0 3.0 16
45.00 ATW1418V45 1.80 -1.20 3.10 596.0 4.30 170.0 1.0 1,044
50.00 ATW1418V50 5.45 -0.55 7.80 598.0 9.30 194.0 3.0 10
55.00 ATW1418V55 10.70 0.00 12.80 148.0 14.20 81.0 0.0 0
60.00 ATW1418V60 15.50 0.00 16.60 138.0 19.30 52.0 0.0 0
65.00 ATW1418V65 20.50 0.00 21.60 160.0 25.40 130.0 0.0 0
70.00 ATW1418V70 25.50 0.00 26.60 532.0 30.40 255.0 0.0 0