$57.85 -0.50 (-0.86%) Chicago Bridge&Iron NY Registered Shs - NYSE

Sep. 30, 2014 | 04:00 PM
Last Trade: 57.85
Trade Time: Sep 30 04:00 PM Eastern Daylight Time
Change: -0.50 (-0.86%)
Prev Close: 58.35
Open: 58.36
Bid: 57.60
Ask: 58.98
Options:

Call Options: CBI

Strike
Price
Calls
Symbol Last Chg Bid($) Bid(#) Ask($) Ask(#) Vol Open Int
40.00 CBI1418J40 18.20 0.50 17.30 147.0 18.60 429.0 1.0 1
42.50 CBI1418J42.5 14.80 0.00 14.30 460.0 16.70 601.0 0.0 0
45.00 CBI1418J45 13.30 0.50 12.50 200.0 13.90 714.0 18.0 34
47.50 CBI1418J47.5 10.40 0.00 10.10 141.0 11.50 638.0 0.0 0
50.00 CBI1418J50 8.30 0.00 7.60 419.0 8.60 940.0 2.0 157
52.50 CBI1418J52.5 10.50 5.00 5.20 331.0 6.10 919.0 4.0 15
55.00 CBI1418J55 3.60 0.00 3.20 164.0 3.60 820.0 8.0 200
57.50 CBI1418J57.5 1.55 -0.30 1.45 408.0 1.60 463.0 17.0 277
60.00 CBI1418J60 0.52 -0.23 0.50 127.0 0.60 914.0 92.0 1,871
62.50 CBI1418J62.5 0.20 -0.05 0.10 1050.0 0.20 538.0 198.0 2,645
65.00 CBI1418J65 0.05 -0.01 0.05 4.0 0.10 591.0 71.0 6,118
67.50 CBI1418J67.5 0.05 0.00 0.05 4.0 0.10 1084.0 5.0 1,754
70.00 CBI1418J70 0.05 -0.05 0.05 8.0 0.10 1155.0 8.0 4,932
72.50 CBI1418J72.5 0.04 -0.01 0.05 1.0 0.05 391.0 6.0 995
75.00 CBI1418J75 0.02 -0.03 0.05 3.0 0.05 471.0 8.0 1,496
77.50 CBI1418J77.5 0.01 -0.04 0.05 1.0 0.05 455.0 1.0 1,470
80.00 CBI1418J80 0.05 0.00 0.05 5.0 0.05 476.0 2.0 1,152
82.50 CBI1418J82.5 0.01 -0.04 0.05 5.0 0.05 481.0 1.0 2,493
85.00 CBI1418J85 0.03 -0.02 0.05 1.0 0.05 411.0 2.0 476
87.50 CBI1418J87.5 0.10 0.05 0.05 23.0 0.05 438.0 13.0 924
90.00 CBI1418J90 0.03 0.00 0.10 5.0 0.05 430.0 3.0 458
92.50 CBI1418J92.5 0.05 0.00 0.05 2.0 0.05 407.0 8.0 131
95.00 CBI1418J95 0.02 -0.03 0.05 20.0 0.05 426.0 4.0 193
97.50 CBI1418J97.5 0.03 -0.02 0.05 17.0 0.05 372.0 2.0 75
100.00 CBI1418J100 0.05 0.00 0.05 480.0 0.05 434.0 2.0 163
105.00 CBI1418J105 0.05 0.00 0.05 11.0 0.05 438.0 31.0 35
110.00 CBI1418J110 0.05 0.00 0.05 31.0 0.05 439.0 1.0 10
115.00 CBI1418J115 0.05 0.00 0.05 1.0 0.05 355.0 0.0 0
120.00 CBI1418J120 0.15 0.10 0.05 25.0 0.05 361.0 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 0.05 348.0 0.0 0
42.50 CBI1418V42.5 0.12 0.07 0.05 275.0 0.05 414.0 5.0 5
45.00 CBI1418V45 0.05 -0.05 0.05 20.0 0.05 341.0 15.0 46
47.50 CBI1418V47.5 0.09 -0.06 0.05 210.0 0.15 961.0 5.0 96
50.00 CBI1418V50 0.05 0.00 0.05 3.0 0.10 579.0 4.0 867
52.50 CBI1418V52.5 0.10 0.00 0.10 358.0 0.20 655.0 40.0 547
55.00 CBI1418V55 0.43 0.06 0.35 296.0 0.45 573.0 36.0 3,918
57.50 CBI1418V57.5 1.10 0.15 1.10 37.0 1.20 690.0 78.0 3,118
60.00 CBI1418V60 2.69 0.59 2.55 86.0 2.80 536.0 45.0 3,457
62.50 CBI1418V62.5 4.90 0.56 4.50 411.0 5.00 899.0 40.0 2,450
65.00 CBI1418V65 7.13 0.92 6.90 527.0 7.50 845.0 20.0 2,595
67.50 CBI1418V67.5 9.70 1.30 9.40 328.0 10.00 691.0 6.0 1,225
70.00 CBI1418V70 12.10 0.70 11.80 274.0 12.40 420.0 60.0 906
72.50 CBI1418V72.5 14.30 0.12 14.40 108.0 15.00 536.0 4.0 555
75.00 CBI1418V75 16.20 0.00 16.30 494.0 17.50 62.0 4.0 267
77.50 CBI1418V77.5 19.09 1.09 19.00 387.0 20.10 214.0 1.0 295
80.00 CBI1418V80 19.97 -0.43 20.80 476.0 22.50 224.0 45.0 375
82.50 CBI1418V82.5 22.45 -0.45 23.30 291.0 25.00 86.0 1.0 27
85.00 CBI1418V85 24.75 -0.65 25.80 224.0 27.50 64.0 42.0 74
87.50 CBI1418V87.5 28.90 1.00 28.30 390.0 30.00 104.0 10.0 46
90.00 CBI1418V90 23.32 -7.08 30.80 393.0 32.50 84.0 5.0 12
92.50 CBI1418V92.5 12.00 -20.90 33.30 273.0 35.00 105.0 5.0 44
95.00 CBI1418V95 14.30 -21.10 35.90 121.0 37.60 277.0 6.0 4
97.50 CBI1418V97.5 16.70 -21.00 38.30 38.0 40.00 42.0 10.0 10
100.00 CBI1418V100 19.00 -21.00 40.40 26.0 43.80 1.0 14.0 1
105.00 CBI1418V105 45.10 0.00 45.40 10.0 47.60 26.0 0.0 0
110.00 CBI1418V110 50.00 0.00 50.40 16.0 53.60 26.0 0.0 0
115.00 CBI1418V115 54.90 0.00 55.40 10.0 57.60 26.0 0.0 0
120.00 CBI1418V120 60.00 0.00 60.40 10.0 62.60 26.0 0.0 0