$60.07 +0.28 (0.47%) Chicago Bridge&Iron NY Registered Shs - NYSE

Sep. 23, 2014 | 04:00 PM
Last Trade: 60.07
Trade Time: Sep 23 04:00 PM Eastern Daylight Time
Change: +0.28 (0.47%)
Prev Close: 59.79
Open: 59.77
Bid: 60.10
Ask: 60.12
Options:

Call Options: CBI

Strike
Price
Calls
Symbol Last Chg Bid($) Bid(#) Ask($) Ask(#) Vol Open Int
40.00 CBI1418J40 18.20 -1.10 18.90 371.0 20.90 527.0 1.0 1
42.50 CBI1418J42.5 16.80 0.00 16.30 440.0 18.80 573.0 0.0 0
45.00 CBI1418J45 19.00 4.50 14.20 390.0 15.90 574.0 10.0 16
47.50 CBI1418J47.5 12.00 0.00 11.90 397.0 13.40 580.0 0.0 0
50.00 CBI1418J50 12.30 2.70 9.40 729.0 10.90 812.0 5.0 157
52.50 CBI1418J52.5 10.50 3.40 7.00 631.0 8.40 851.0 4.0 15
55.00 CBI1418J55 5.60 0.60 5.30 52.0 5.70 759.0 4.0 181
57.50 CBI1418J57.5 3.10 -0.05 2.95 819.0 3.50 1027.0 16.0 249
60.00 CBI1418J60 1.50 0.11 1.55 30.0 1.70 46.0 110.0 1,295
62.50 CBI1418J62.5 0.60 0.10 0.55 619.0 0.70 1162.0 293.0 2,379
65.00 CBI1418J65 0.20 0.00 0.15 846.0 0.25 677.0 96.0 6,019
67.50 CBI1418J67.5 0.15 0.06 0.05 46.0 0.15 709.0 130.0 1,739
70.00 CBI1418J70 0.05 0.00 0.05 25.0 0.10 679.0 137.0 4,987
72.50 CBI1418J72.5 0.06 0.00 0.05 1.0 0.05 148.0 2.0 997
75.00 CBI1418J75 0.10 0.00 0.05 3.0 0.05 232.0 1.0 1,503
77.50 CBI1418J77.5 0.05 0.00 0.05 1.0 0.05 245.0 1.0 1,471
80.00 CBI1418J80 0.02 -0.03 0.05 5.0 0.05 258.0 3.0 1,159
82.50 CBI1418J82.5 0.01 -0.04 0.05 5.0 0.05 260.0 1.0 2,493
85.00 CBI1418J85 0.05 0.00 0.05 1.0 0.05 202.0 2.0 478
87.50 CBI1418J87.5 0.10 0.05 0.05 23.0 0.05 238.0 13.0 924
90.00 CBI1418J90 0.05 0.00 0.10 5.0 0.05 193.0 1.0 459
92.50 CBI1418J92.5 0.05 0.00 0.05 2.0 0.05 191.0 8.0 131
95.00 CBI1418J95 0.03 -0.02 0.05 20.0 0.05 228.0 3.0 195
97.50 CBI1418J97.5 0.03 -0.02 0.05 17.0 0.05 228.0 2.0 75
100.00 CBI1418J100 0.05 0.00 0.05 480.0 0.05 228.0 2.0 163
105.00 CBI1418J105 0.05 0.00 0.05 11.0 0.05 178.0 31.0 35
110.00 CBI1418J110 0.05 0.00 0.05 31.0 0.05 174.0 1.0 10
115.00 CBI1418J115 0.05 0.00 0.05 1.0 0.05 186.0 0.0 0
120.00 CBI1418J120 0.15 0.10 0.05 25.0 0.05 179.0 5.0 5

Put Options: CBI

Strike
Price
Puts
Symbol Last Chg Bid($) Bid(#) Ask($) Ask(#) Vol Open Int
40.00 CBI1418V40 0.05 0.00 0.05 23.0 0.05 138.0 0.0 0
42.50 CBI1418V42.5 0.12 0.07 0.05 275.0 0.05 118.0 5.0 5
45.00 CBI1418V45 0.05 0.00 0.05 20.0 0.05 118.0 15.0 46
47.50 CBI1418V47.5 0.09 -0.06 0.05 210.0 0.10 811.0 5.0 96
50.00 CBI1418V50 0.05 0.00 0.05 1.0 0.10 635.0 1.0 429
52.50 CBI1418V52.5 0.15 0.00 0.05 469.0 0.15 716.0 100.0 419
55.00 CBI1418V55 0.25 0.00 0.20 58.0 0.25 329.0 100.0 3,628
57.50 CBI1418V57.5 0.60 -0.05 0.50 197.0 0.65 1291.0 131.0 2,890
60.00 CBI1418V60 1.40 -0.13 1.30 515.0 1.50 894.0 130.0 3,607
62.50 CBI1418V62.5 2.95 0.10 2.85 109.0 3.30 1231.0 20.0 2,522
65.00 CBI1418V65 4.65 -0.76 4.70 874.0 5.40 940.0 19.0 2,673
67.50 CBI1418V67.5 7.40 0.00 6.90 720.0 7.80 668.0 32.0 1,314
70.00 CBI1418V70 10.02 0.00 9.60 407.0 10.30 609.0 10.0 924
72.50 CBI1418V72.5 12.70 0.00 11.80 746.0 12.80 713.0 60.0 818
75.00 CBI1418V75 15.10 0.00 14.60 190.0 15.30 457.0 2.0 601
77.50 CBI1418V77.5 17.05 0.15 16.80 205.0 17.80 439.0 2.0 296
80.00 CBI1418V80 19.98 -0.25 19.30 238.0 20.30 483.0 3.0 392
82.50 CBI1418V82.5 22.45 -0.05 22.10 174.0 22.70 445.0 1.0 27
85.00 CBI1418V85 24.75 0.85 24.10 318.0 25.30 476.0 42.0 74
87.50 CBI1418V87.5 28.90 2.50 26.70 206.0 27.80 465.0 10.0 46
90.00 CBI1418V90 23.32 -5.58 29.10 278.0 30.30 476.0 5.0 12
92.50 CBI1418V92.5 12.00 -19.40 31.60 278.0 32.80 466.0 5.0 44
95.00 CBI1418V95 14.30 -19.60 34.10 268.0 35.40 425.0 6.0 4
97.50 CBI1418V97.5 16.70 -19.40 35.60 10.0 39.20 20.0 10.0 10
100.00 CBI1418V100 19.00 -19.60 38.00 16.0 40.40 26.0 14.0 1
105.00 CBI1418V105 43.70 0.00 43.60 34.0 45.30 102.0 0.0 0
110.00 CBI1418V110 48.70 0.00 48.50 34.0 50.80 331.0 0.0 0
115.00 CBI1418V115 53.40 0.00 53.50 34.0 55.80 341.0 0.0 0
120.00 CBI1418V120 58.40 0.00 58.60 34.0 60.30 44.0 0.0 0