CNOOC Shs Sponsored American Deposit Receipt Repr 100 Shs $176.67

down -2.48


31/7/2014 04:01 PM  |  : CEO  
Industries :
Last Trade: 176.67
Trade Time: Jul 31 04:01 PM Eastern Daylight Time
Change: -2.48 (-1.38 %)
Prev Close: 179.15
Open: 178.63
Bid: 170.50
Ask: 186.32
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite
Get Trend Analysis Icon Get CEO Trend Analysis - it has underperformed the S&P 500 by 16%
Options:

Call Options: CEO

Strike
Price
Calls
Symbol Last Chg Bid($) Bid(#) Ask($) Ask(#) Vol Open Int
135.00 CEO1416H135 42.00 0.00 39.80 1.0 44.40 1.0 0.0 0
140.00 CEO1416H140 37.00 0.00 35.30 22.0 38.60 24.0 0.0 0
145.00 CEO1416H145 32.10 0.00 30.60 22.0 33.60 22.0 0.0 0
150.00 CEO1416H150 25.27 -1.93 25.40 24.0 28.60 24.0 1.0 1
155.00 CEO1416H155 21.00 -1.30 20.60 24.0 23.60 22.0 1.0 1
160.00 CEO1416H160 14.80 -2.50 15.80 33.0 18.80 35.0 6.0 6
165.00 CEO1416H165 12.50 0.00 11.10 40.0 13.80 41.0 0.0 0
170.00 CEO1416H170 11.20 3.40 6.90 79.0 9.40 128.0 5.0 6
175.00 CEO1416H175 6.52 0.00 3.70 46.0 4.40 88.0 1.0 76
180.00 CEO1416H180 1.55 -1.35 1.45 52.0 1.95 119.0 10.0 214
185.00 CEO1416H185 0.57 -0.28 0.40 63.0 0.75 79.0 3.0 416
190.00 CEO1416H190 0.80 0.55 0.10 20.0 0.35 57.0 15.0 46
195.00 CEO1416H195 0.25 0.20 0.05 120.0 0.15 25.0 2.0 2
200.00 CEO1416H200 1.95 0.00 0.10 20.0 1.65 181.0 0.0 0
210.00 CEO1416H210 1.90 0.00 0.00 0.0 1.60 170.0 0.0 0
220.00 CEO1416H220 1.85 0.00 0.00 0.0 1.60 170.0 0.0 0
230.00 CEO1416H230 1.85 0.00 0.00 0.0 1.60 170.0 0.0 0
240.00 CEO1416H240 1.85 0.00 0.00 0.0 1.60 170.0 0.0 0
250.00 CEO1416H250 1.85 0.00 0.00 0.0 1.60 170.0 0.0 0

Put Options: CEO

Strike
Price
Puts
Symbol Last Chg Bid($) Bid(#) Ask($) Ask(#) Vol Open Int
135.00 CEO1416T135 2.00 0.00 0.00 0.0 1.70 172.0 0.0 0
140.00 CEO1416T140 2.00 0.00 0.05 10.0 1.70 182.0 0.0 0
145.00 CEO1416T145 1.95 0.00 0.05 1.0 1.75 185.0 0.0 0
150.00 CEO1416T150 0.25 -0.85 0.05 11.0 1.75 186.0 5.0 5
155.00 CEO1416T155 0.70 -0.40 0.05 1.0 1.80 139.0 10.0 16
160.00 CEO1416T160 0.60 0.55 0.05 1.0 0.40 137.0 5.0 48
165.00 CEO1416T165 1.45 1.30 0.20 62.0 0.50 27.0 8.0 131
170.00 CEO1416T170 0.80 0.12 0.70 46.0 0.95 3.0 31.0 73
175.00 CEO1416T175 2.05 0.65 1.95 51.0 3.10 20.0 45.0 104
180.00 CEO1416T180 3.20 0.00 4.60 30.0 5.20 61.0 3.0 50
185.00 CEO1416T185 6.50 1.20 6.90 140.0 9.60 114.0 4.0 9
190.00 CEO1416T190 9.40 0.00 11.60 54.0 14.50 40.0 0.0 0
195.00 CEO1416T195 14.20 0.00 16.50 24.0 19.40 21.0 0.0 0
200.00 CEO1416T200 19.20 0.00 21.40 22.0 24.30 21.0 0.0 0
210.00 CEO1416T210 29.10 0.00 30.90 10.0 35.00 21.0 0.0 0
220.00 CEO1416T220 38.90 0.00 40.90 20.0 45.10 11.0 0.0 0
230.00 CEO1416T230 48.50 0.00 50.90 20.0 55.40 21.0 0.0 0
240.00 CEO1416T240 58.70 0.00 61.00 21.0 65.50 21.0 0.0 0
250.00 CEO1416T250 68.50 0.00 70.90 20.0 75.30 11.0 0.0 0
Trading Center