$36.04 -1.38 (-3.69%) Atwood Oceanics Inc - NYSE

Nov. 25, 2014 | 04:00 PM
Last Trade: 36.04
Trade Time: Nov 25 04:00 PM Eastern Daylight Time
Change: -1.38 (-3.69%)
Prev Close: 37.42
Open: 37.44
Bid: 36.03
Ask: 36.04
Options:

Call Options: ATW

Strike
Price
Calls
Symbol Last Chg Bid($) Bid(#) Ask($) Ask(#) Vol Open Int
25.00 ATW1420L25 18.35 6.35 10.40 164.0 12.10 160.0 3.0 3
30.00 ATW1420L30 19.94 12.84 5.30 54.0 7.10 295.0 6.0 6
35.00 ATW1420L35 1.95 -1.55 1.75 232.0 2.15 334.0 6.0 101
40.00 ATW1420L40 0.25 -0.15 0.15 206.0 0.35 217.0 26.0 1,128
45.00 ATW1420L45 0.05 0.00 0.05 7.0 0.20 19.0 3.0 569
50.00 ATW1420L50 0.10 0.00 0.10 24.0 0.10 61.0 24.0 575
55.00 ATW1420L55 0.05 -0.20 0.05 11.0 0.25 140.0 5.0 293
60.00 ATW1420L60 0.01 -0.24 0.05 11.0 0.25 198.0 5.0 31
65.00 ATW1420L65 0.25 0.00 0.10 11.0 0.25 163.0 0.0 0
70.00 ATW1420L70 0.25 0.00 0.15 100.0 0.25 170.0 0.0 0

Put Options: ATW

Strike
Price
Puts
Symbol Last Chg Bid($) Bid(#) Ask($) Ask(#) Vol Open Int
25.00 ATW1420X25 0.25 0.00 0.05 11.0 0.25 103.0 0.0 0
30.00 ATW1420X30 0.30 0.10 0.05 265.0 0.25 288.0 25.0 35
35.00 ATW1420X35 0.70 0.25 0.55 116.0 0.85 5.0 64.0 457
40.00 ATW1420X40 3.80 1.00 3.60 381.0 4.30 87.0 1.0 276
45.00 ATW1420X45 8.00 0.00 6.60 354.0 9.70 189.0 13.0 486
50.00 ATW1420X50 13.55 1.25 11.70 311.0 14.20 54.0 2.0 111
55.00 ATW1420X55 19.54 2.34 16.60 112.0 19.40 30.0 10.0 14
60.00 ATW1420X60 20.90 0.00 21.40 21.0 25.00 48.0 0.0 0
65.00 ATW1420X65 25.90 0.00 26.40 21.0 30.00 48.0 0.0 0
70.00 ATW1420X70 30.90 0.00 31.60 81.0 34.60 27.0 0.0 0