$54.89 +0.63 (1.16%) Chicago Bridge&Iron NY Registered Shs - NYSE

Nov. 25, 2014 | 04:00 PM
Last Trade: 54.89
Trade Time: Nov 25 04:00 PM Eastern Daylight Time
Change: +0.63 (1.16%)
Prev Close: 54.26
Open: 54.50
Bid: 54.88
Ask: 54.89
Options:

Call Options: CBI

Strike
Price
Calls
Symbol Last Chg Bid($) Bid(#) Ask($) Ask(#) Vol Open Int
32.50 CBI1428K32.5 19.90 0.00 20.50 29.0 23.60 29.0 0.0 0
35.00 CBI1428K35 18.20 0.00 18.00 13.0 20.40 622.0 0.0 0
36.00 CBI1428K36 17.10 0.00 17.10 26.0 19.30 26.0 0.0 0
37.00 CBI1428K37 16.10 0.00 16.10 36.0 18.30 28.0 0.0 0
38.00 CBI1428K38 15.10 0.00 15.10 26.0 18.50 20.0 0.0 0
39.00 CBI1428K39 14.10 0.00 14.10 26.0 17.50 20.0 0.0 0
40.00 CBI1428K40 13.10 0.00 13.10 26.0 16.50 20.0 0.0 0
40.50 CBI1428K40.5 12.60 0.00 12.60 36.0 14.80 28.0 0.0 0
41.00 CBI1428K41 12.10 0.00 11.90 10.0 15.20 9.0 0.0 0
41.50 CBI1428K41.5 11.60 0.00 11.50 1.0 13.90 23.0 0.0 0
42.00 CBI1428K42 11.10 0.00 11.00 26.0 13.40 180.0 0.0 0
42.50 CBI1428K42.5 10.70 0.00 10.50 1.0 12.90 646.0 0.0 0
43.00 CBI1428K43 10.20 0.00 10.00 16.0 12.40 32.0 0.0 0
43.50 CBI1428K43.5 9.70 0.00 9.50 68.0 11.90 304.0 0.0 0
44.00 CBI1428K44 9.20 0.00 9.00 47.0 12.00 130.0 0.0 0
44.50 CBI1428K44.5 8.70 0.00 9.10 125.0 11.00 3.0 0.0 0
45.00 CBI1428K45 8.20 0.00 8.90 57.0 10.10 55.0 1.0 1
45.50 CBI1428K45.5 4.40 -3.30 8.40 525.0 9.80 388.0 23.0 23
46.00 CBI1428K46 4.10 -3.10 7.90 337.0 9.30 336.0 44.0 76
46.50 CBI1428K46.5 3.80 -2.90 7.40 316.0 8.60 64.0 37.0 37
47.00 CBI1428K47 6.21 0.01 6.90 195.0 8.10 57.0 1.0 56
47.50 CBI1428K47.5 4.70 -1.00 6.40 290.0 7.60 67.0 14.0 14
48.00 CBI1428K48 4.70 -0.50 5.90 474.0 7.10 78.0 14.0 15
48.50 CBI1428K48.5 3.90 -0.80 5.40 495.0 6.60 73.0 31.0 31
49.00 CBI1428K49 3.90 -0.40 4.90 744.0 6.10 322.0 3.0 238
49.50 CBI1428K49.5 3.80 0.00 4.40 383.0 5.60 99.0 0.0 0
50.00 CBI1428K50 4.82 0.00 3.90 554.0 5.10 87.0 1.0 53
50.50 CBI1428K50.5 5.56 2.71 3.40 524.0 4.60 59.0 1.0 6
51.00 CBI1428K51 4.06 0.49 3.00 484.0 4.10 153.0 1.0 16
51.50 CBI1428K51.5 3.60 1.65 2.50 466.0 3.70 73.0 5.0 50
52.00 CBI1428K52 3.30 1.80 2.05 500.0 3.20 63.0 15.0 16
52.50 CBI1428K52.5 3.20 2.00 1.55 561.0 2.60 44.0 28.0 39
53.00 CBI1428K53 1.25 0.00 1.20 651.0 2.20 175.0 15.0 35
53.50 CBI1428K53.5 1.24 0.27 0.95 597.0 1.75 727.0 5.0 78
54.00 CBI1428K54 0.90 0.20 0.75 599.0 1.30 891.0 20.0 95
54.50 CBI1428K54.5 0.50 0.00 0.50 491.0 0.90 970.0 24.0 69
55.00 CBI1428K55 0.34 -0.01 0.25 518.0 0.60 1090.0 16.0 111
55.50 CBI1428K55.5 0.30 0.13 0.15 96.0 0.40 653.0 13.0 323
56.00 CBI1428K56 0.15 0.00 0.05 286.0 0.25 357.0 75.0 305
56.50 CBI1428K56.5 0.13 0.00 0.05 132.0 0.15 139.0 69.0 143
57.00 CBI1428K57 0.10 -0.09 0.10 50.0 0.10 144.0 50.0 71
57.50 CBI1428K57.5 0.11 0.00 0.05 10.0 0.10 508.0 7.0 149
58.00 CBI1428K58 0.84 0.69 0.40 385.0 0.10 467.0 11.0 120
58.50 CBI1428K58.5 0.71 0.46 0.20 383.0 0.15 712.0 20.0 52
59.00 CBI1428K59 0.26 0.06 0.15 186.0 0.15 634.0 50.0 70
59.50 CBI1428K59.5 0.55 0.30 0.10 604.0 0.15 635.0 23.0 31
60.00 CBI1428K60 0.20 0.00 0.05 710.0 0.15 613.0 0.0 0
60.50 CBI1428K60.5 0.25 0.00 0.05 10.0 0.20 477.0 0.0 0
61.00 CBI1428K61 0.45 0.30 0.05 17.0 0.10 512.0 4.0 24
61.50 CBI1428K61.5 0.20 0.00 0.05 17.0 0.15 394.0 0.0 0
62.00 CBI1428K62 0.15 0.00 0.05 22.0 0.05 109.0 0.0 0
63.00 CBI1428K63 0.10 0.00 0.05 11.0 0.05 124.0 0.0 0
65.00 CBI1428K65 0.10 0.00 0.05 11.0 0.05 173.0 0.0 0
70.00 CBI1428K70 0.05 0.00 0.00 0.0 0.05 111.0 0.0 0

Put Options: CBI

Strike
Price
Puts
Symbol Last Chg Bid($) Bid(#) Ask($) Ask(#) Vol Open Int
32.50 CBI1428W32.5 0.05 0.00 0.05 108.0 0.05 103.0 0.0 0
35.00 CBI1428W35 0.05 0.00 0.05 416.0 0.05 88.0 0.0 0
36.00 CBI1428W36 0.05 0.00 0.10 24.0 0.05 106.0 0.0 0
37.00 CBI1428W37 0.05 0.00 0.10 266.0 0.05 106.0 0.0 0
38.00 CBI1428W38 0.05 0.00 0.05 16.0 0.05 106.0 0.0 0
39.00 CBI1428W39 0.05 0.00 0.05 19.0 0.05 91.0 0.0 0
40.00 CBI1428W40 0.05 0.00 0.05 19.0 0.05 93.0 0.0 0
40.50 CBI1428W40.5 0.05 0.00 0.05 267.0 0.05 93.0 0.0 0
41.00 CBI1428W41 0.10 -0.50 0.05 357.0 0.05 104.0 3.0 3
41.50 CBI1428W41.5 0.05 0.00 0.05 438.0 0.05 104.0 0.0 0
42.00 CBI1428W42 0.60 0.55 0.05 16.0 0.05 101.0 5.0 20
42.50 CBI1428W42.5 0.05 -0.10 0.05 394.0 0.05 106.0 1.0 1
43.00 CBI1428W43 0.15 0.00 0.05 10.0 0.05 106.0 0.0 0
43.50 CBI1428W43.5 0.05 -0.05 0.05 511.0 0.05 106.0 1.0 1
44.00 CBI1428W44 0.05 -0.10 0.05 10.0 0.05 106.0 1.0 12
44.50 CBI1428W44.5 0.05 -0.10 0.05 10.0 0.05 105.0 1.0 3
45.00 CBI1428W45 0.05 -0.10 0.05 3.0 0.05 86.0 3.0 39
45.50 CBI1428W45.5 0.15 0.00 0.05 17.0 0.05 81.0 0.0 0
46.00 CBI1428W46 2.40 2.25 0.05 17.0 0.05 82.0 10.0 26
46.50 CBI1428W46.5 0.50 0.05 0.05 884.0 0.10 220.0 2.0 2
47.00 CBI1428W47 0.04 -0.11 0.05 1078.0 0.10 565.0 5.0 225
47.50 CBI1428W47.5 1.20 1.00 0.10 531.0 0.10 502.0 2.0 2
48.00 CBI1428W48 0.25 0.15 0.05 10.0 0.10 550.0 25.0 39
48.50 CBI1428W48.5 0.11 -0.14 0.05 10.0 0.10 540.0 15.0 25
49.00 CBI1428W49 3.70 3.45 0.05 10.0 0.15 705.0 5.0 5
49.50 CBI1428W49.5 0.25 0.00 0.05 16.0 0.15 932.0 25.0 108
50.00 CBI1428W50 0.10 0.00 0.05 16.0 0.15 944.0 1.0 173
50.50 CBI1428W50.5 0.27 0.02 0.10 16.0 0.15 684.0 15.0 54
51.00 CBI1428W51 0.15 0.00 0.05 530.0 0.20 694.0 8.0 32
51.50 CBI1428W51.5 0.51 0.26 0.10 264.0 0.15 618.0 2.0 64
52.00 CBI1428W52 0.05 -0.20 0.05 1.0 0.15 610.0 13.0 233
52.50 CBI1428W52.5 0.10 -0.30 0.05 45.0 0.15 393.0 225.0 7,644
53.00 CBI1428W53 0.20 -0.05 0.05 93.0 0.25 725.0 5.0 102
53.50 CBI1428W53.5 0.25 -0.26 0.05 151.0 0.30 1293.0 9.0 633
54.00 CBI1428W54 0.25 -0.56 0.10 124.0 0.30 43.0 28.0 1,574
54.50 CBI1428W54.5 0.35 -0.55 0.25 72.0 0.45 289.0 15.0 222
55.00 CBI1428W55 1.50 0.00 0.40 138.0 0.85 1082.0 73.0 616
55.50 CBI1428W55.5 0.95 0.00 0.70 199.0 1.25 935.0 2.0 1,201
56.00 CBI1428W56 1.00 0.00 1.10 60.0 1.65 915.0 4.0 141
56.50 CBI1428W56.5 1.65 -0.35 1.40 403.0 2.05 815.0 8.0 66
57.00 CBI1428W57 0.60 -0.90 1.90 62.0 2.55 612.0 9.0 8
57.50 CBI1428W57.5 2.30 0.00 2.45 55.0 3.00 543.0 1.0 24
58.00 CBI1428W58 3.10 -0.40 2.95 45.0 3.50 611.0 6.0 16
58.50 CBI1428W58.5 5.30 1.20 3.40 88.0 4.00 503.0 76.0 76
59.00 CBI1428W59 6.40 3.00 3.90 88.0 4.60 584.0 48.0 48
59.50 CBI1428W59.5 3.90 0.00 4.20 410.0 5.10 545.0 0.0 0
60.00 CBI1428W60 6.71 2.31 4.60 464.0 5.60 584.0 35.0 37
60.50 CBI1428W60.5 4.80 0.00 5.30 231.0 6.10 353.0 0.0 0
61.00 CBI1428W61 6.50 1.00 5.90 26.0 6.60 339.0 34.0 34
61.50 CBI1428W61.5 6.00 0.00 5.20 260.0 8.60 254.0 0.0 0
62.00 CBI1428W62 7.40 0.90 6.70 340.0 7.60 77.0 26.0 26
63.00 CBI1428W63 8.20 0.70 7.30 7.0 8.50 26.0 5.0 5
65.00 CBI1428W65 9.60 0.00 8.50 26.0 11.70 20.0 0.0 0
70.00 CBI1428W70 14.70 0.00 13.40 30.0 17.00 10.0 0.0 0