$53.99 -0.02 (-0.04%) Chicago Bridge&Iron NY Registered Shs - NYSE

Oct. 30, 2014 | 04:00 PM
Last Trade: 53.99
Trade Time: Oct 30 04:00 PM Eastern Daylight Time
Change: -0.02 (-0.04%)
Prev Close: 54.01
Open: 53.50
Bid: 53.96
Ask: 53.98
Options:

Call Options: CBI

Strike
Price
Calls
Symbol Last Chg Bid($) Bid(#) Ask($) Ask(#) Vol Open Int
25.00 CBI1431J25 27.20 0.00 28.00 591.0 29.70 195.0 0.0 0
30.00 CBI1431J30 22.20 0.00 22.10 47.0 25.70 10.0 0.0 0
32.50 CBI1431J32.5 19.70 0.00 19.50 10.0 23.20 10.0 0.0 0
35.00 CBI1431J35 17.10 0.00 17.20 24.0 19.50 32.0 0.0 0
36.00 CBI1431J36 16.10 0.00 16.00 10.0 19.80 11.0 0.0 0
37.00 CBI1431J37 15.20 0.00 15.20 17.0 18.50 7.0 0.0 0
38.00 CBI1431J38 14.10 0.00 14.20 329.0 17.50 11.0 0.0 0
39.00 CBI1431J39 13.20 0.00 13.20 7.0 16.40 7.0 0.0 0
40.00 CBI1431J40 12.10 0.00 12.20 334.0 15.50 11.0 0.0 0
40.50 CBI1431J40.5 11.60 0.00 11.60 318.0 14.90 11.0 0.0 0
41.00 CBI1431J41 11.10 0.00 11.20 352.0 13.50 170.0 0.0 0
41.50 CBI1431J41.5 10.50 0.00 10.70 37.0 13.00 169.0 0.0 0
42.00 CBI1431J42 10.00 0.00 10.20 336.0 13.50 71.0 0.0 0
42.50 CBI1431J42.5 9.60 0.00 9.60 336.0 13.10 8.0 0.0 0
43.00 CBI1431J43 9.10 0.00 9.00 34.0 12.40 29.0 0.0 0
43.50 CBI1431J43.5 8.50 0.00 9.20 400.0 11.00 37.0 0.0 0
44.00 CBI1431J44 3.20 -4.80 8.60 413.0 10.50 35.0 10.0 0
44.50 CBI1431J44.5 7.50 0.00 8.30 382.0 10.00 37.0 0.0 0
45.00 CBI1431J45 6.50 -0.40 7.80 393.0 9.50 37.0 2.0 2
45.50 CBI1431J45.5 6.40 0.00 7.20 401.0 9.00 35.0 0.0 0
46.00 CBI1431J46 3.60 -2.70 7.30 643.0 8.40 202.0 18.0 18
46.50 CBI1431J46.5 6.74 1.24 6.20 399.0 8.00 35.0 1.0 1
47.00 CBI1431J47 2.90 -2.30 6.40 444.0 7.50 326.0 11.0 11
47.50 CBI1431J47.5 2.90 -2.00 5.10 934.0 6.90 390.0 53.0 52
48.00 CBI1431J48 2.35 -2.05 5.40 395.0 6.40 415.0 18.0 40
48.50 CBI1431J48.5 3.30 -0.60 4.90 423.0 5.90 377.0 5.0 23
49.00 CBI1431J49 4.20 0.80 4.40 698.0 5.40 379.0 1.0 4
49.50 CBI1431J49.5 3.02 0.22 3.30 928.0 4.80 317.0 24.0 48
50.00 CBI1431J50 4.50 2.05 2.70 1128.0 4.30 592.0 1.0 101
50.50 CBI1431J50.5 2.68 0.78 2.30 928.0 3.90 369.0 3.0 15
51.00 CBI1431J51 2.15 0.65 2.45 781.0 3.40 392.0 1.0 86
51.50 CBI1431J51.5 1.80 0.00 1.95 789.0 2.85 375.0 1.0 49
52.00 CBI1431J52 1.25 0.35 1.00 1074.0 2.40 623.0 30.0 138
52.50 CBI1431J52.5 1.90 0.00 0.90 1049.0 1.95 693.0 1.0 51
53.00 CBI1431J53 1.70 0.00 0.85 902.0 1.35 871.0 6.0 327
53.50 CBI1431J53.5 1.05 0.00 0.60 52.0 0.85 190.0 2.0 47
54.00 CBI1431J54 0.30 -0.15 0.30 219.0 0.50 196.0 70.0 111
54.50 CBI1431J54.5 0.45 0.00 0.15 2.0 0.30 2.0 163.0 199
55.00 CBI1431J55 0.10 -0.20 0.05 145.0 0.25 753.0 147.0 409
55.50 CBI1431J55.5 0.35 0.00 0.10 434.0 0.20 738.0 150.0 179
56.00 CBI1431J56 0.25 0.20 0.05 562.0 0.25 813.0 63.0 142
56.50 CBI1431J56.5 0.15 0.10 0.05 85.0 0.20 626.0 15.0 38
57.00 CBI1431J57 0.05 -0.20 0.05 5.0 0.25 567.0 5.0 95
57.50 CBI1431J57.5 0.20 -0.05 0.05 1843.0 0.20 524.0 18.0 26
58.00 CBI1431J58 0.04 -0.21 0.05 3.0 0.20 610.0 39.0 109
58.50 CBI1431J58.5 0.70 0.45 0.05 1115.0 0.20 488.0 7.0 7
59.00 CBI1431J59 0.10 -0.05 0.05 1077.0 0.10 306.0 1.0 6
59.50 CBI1431J59.5 0.55 0.35 0.05 643.0 0.10 288.0 1.0 1
60.00 CBI1431J60 0.05 0.00 0.05 5.0 0.05 218.0 18.0 22
60.50 CBI1431J60.5 0.15 0.00 0.05 21.0 0.05 212.0 0.0 0
61.00 CBI1431J61 0.15 0.00 0.05 10.0 0.05 200.0 0.0 0
61.50 CBI1431J61.5 0.10 0.00 0.05 6.0 0.05 229.0 0.0 0
62.00 CBI1431J62 0.10 0.00 0.05 10.0 0.05 227.0 0.0 0
62.50 CBI1431J62.5 0.05 0.00 0.05 10.0 0.05 224.0 0.0 0
63.00 CBI1431J63 0.05 0.00 0.05 10.0 0.05 206.0 0.0 0
65.00 CBI1431J65 0.05 0.00 0.00 0.0 0.05 237.0 0.0 0
70.00 CBI1431J70 0.05 0.00 0.00 0.0 0.05 241.0 0.0 0
75.00 CBI1431J75 0.05 0.00 0.00 0.0 0.05 214.0 0.0 0

Put Options: CBI

Strike
Price
Puts
Symbol Last Chg Bid($) Bid(#) Ask($) Ask(#) Vol Open Int
25.00 CBI1431V25 0.05 0.00 0.00 0.0 0.05 250.0 0.0 0
30.00 CBI1431V30 0.05 0.00 0.00 0.0 0.05 203.0 0.0 0
32.50 CBI1431V32.5 0.05 0.00 0.05 19.0 0.05 224.0 0.0 0
35.00 CBI1431V35 0.50 0.45 0.05 45.0 0.05 242.0 5.0 5
36.00 CBI1431V36 0.50 0.45 0.05 72.0 0.05 218.0 10.0 9
37.00 CBI1431V37 0.55 0.50 0.05 98.0 0.05 227.0 7.0 7
38.00 CBI1431V38 0.70 0.65 0.05 335.0 0.05 247.0 8.0 8
39.00 CBI1431V39 0.05 0.00 0.05 16.0 0.05 208.0 0.0 0
40.00 CBI1431V40 0.20 0.15 0.05 292.0 0.05 202.0 3.0 13
40.50 CBI1431V40.5 0.05 0.00 0.05 16.0 0.05 193.0 0.0 0
41.00 CBI1431V41 1.30 1.25 0.10 233.0 0.05 192.0 4.0 4
41.50 CBI1431V41.5 0.75 0.70 0.10 433.0 0.05 192.0 24.0 24
42.00 CBI1431V42 0.85 0.80 0.10 496.0 0.05 187.0 20.0 20
42.50 CBI1431V42.5 0.05 0.00 0.15 233.0 0.05 91.0 0.0 0
43.00 CBI1431V43 0.05 0.00 0.10 1135.0 0.05 90.0 0.0 0
43.50 CBI1431V43.5 1.20 1.15 0.20 304.0 0.05 90.0 18.0 18
44.00 CBI1431V44 0.05 0.00 0.05 10.0 0.05 90.0 12.0 36
44.50 CBI1431V44.5 0.45 0.35 0.25 433.0 0.05 90.0 1.0 1
45.00 CBI1431V45 1.05 0.90 0.30 368.0 0.05 131.0 12.0 12
45.50 CBI1431V45.5 0.10 -0.05 0.10 5.0 0.05 90.0 5.0 17
46.00 CBI1431V46 1.05 0.90 0.05 10.0 0.05 85.0 11.0 11
46.50 CBI1431V46.5 0.67 0.52 0.05 10.0 0.10 293.0 8.0 8
47.00 CBI1431V47 0.71 0.56 0.05 38.0 0.10 1.0 7.0 29
47.50 CBI1431V47.5 0.85 0.70 0.05 711.0 0.15 441.0 8.0 8
48.00 CBI1431V48 0.05 -0.15 0.05 8.0 0.20 686.0 8.0 288
48.50 CBI1431V48.5 0.05 -0.20 0.05 1247.0 0.15 549.0 3.0 378
49.00 CBI1431V49 0.24 0.04 0.10 1138.0 0.20 621.0 39.0 145
49.50 CBI1431V49.5 0.29 0.09 0.15 1919.0 0.20 596.0 18.0 80
50.00 CBI1431V50 0.06 -0.19 0.05 1.0 0.05 77.0 9.0 92
50.50 CBI1431V50.5 0.05 -0.35 0.05 10.0 0.25 756.0 18.0 104
51.00 CBI1431V51 0.05 0.00 0.05 129.0 0.25 734.0 1.0 393
51.50 CBI1431V51.5 0.15 0.00 0.05 798.0 0.20 797.0 20.0 185
52.00 CBI1431V52 0.15 0.00 0.05 10.0 0.25 823.0 15.0 345
52.50 CBI1431V52.5 0.56 0.26 0.05 36.0 0.20 3.0 2.0 146
53.00 CBI1431V53 0.20 -0.10 0.10 194.0 0.30 733.0 20.0 36
53.50 CBI1431V53.5 0.65 0.15 0.20 141.0 0.40 265.0 1.0 21
54.00 CBI1431V54 0.90 0.00 0.40 589.0 0.60 50.0 8.0 39
54.50 CBI1431V54.5 1.47 0.62 0.75 54.0 1.25 1047.0 1.0 11
55.00 CBI1431V55 7.60 6.40 0.85 1048.0 2.55 1280.0 15.0 15
55.50 CBI1431V55.5 1.20 0.00 1.30 549.0 2.95 718.0 0.0 0
56.00 CBI1431V56 1.30 0.00 1.75 471.0 3.50 645.0 0.0 0
56.50 CBI1431V56.5 3.50 2.10 2.20 502.0 3.90 529.0 27.0 27
57.00 CBI1431V57 1.80 0.00 2.70 408.0 4.50 410.0 0.0 0
57.50 CBI1431V57.5 2.50 0.00 3.20 299.0 5.00 281.0 0.0 0
58.00 CBI1431V58 2.70 0.00 3.60 269.0 5.30 241.0 0.0 0
58.50 CBI1431V58.5 3.50 0.00 4.10 402.0 6.20 11.0 0.0 0
59.00 CBI1431V59 3.80 0.00 3.90 89.0 6.00 187.0 0.0 0
59.50 CBI1431V59.5 4.50 0.00 4.90 431.0 7.30 113.0 0.0 0
60.00 CBI1431V60 5.00 0.00 5.50 113.0 8.10 152.0 0.0 0
60.50 CBI1431V60.5 5.50 0.00 5.90 180.0 7.60 80.0 0.0 0
61.00 CBI1431V61 5.90 0.00 6.20 27.0 8.10 104.0 0.0 0
61.50 CBI1431V61.5 6.30 0.00 6.70 33.0 8.60 104.0 0.0 0
62.00 CBI1431V62 6.80 0.00 7.40 56.0 9.10 22.0 0.0 0
62.50 CBI1431V62.5 7.40 0.00 7.10 343.0 10.10 38.0 0.0 0
63.00 CBI1431V63 7.90 0.00 7.50 363.0 10.60 166.0 0.0 0
65.00 CBI1431V65 9.90 0.00 9.80 19.0 12.80 11.0 0.0 0
70.00 CBI1431V70 14.30 0.00 14.60 11.0 17.50 11.0 0.0 0
75.00 CBI1431V75 19.80 0.00 20.40 719.0 21.90 382.0 0.0 0