$162.04 0.00 (0.00%) CNOOC Shs Sponsored American Deposit Receipt Repr 100 Shs -

Oct. 17, 2014 | 04:00 PM
Last Trade: 162.04
Trade Time: Oct 17 04:00 PM Eastern Daylight Time
Change: +0.00 (0.00%)
Prev Close: 162.04
Open: 161.16
Bid: 153.54
Ask: 169.47
Options:

Call Options: CEO

Strike
Price
Calls
Symbol Last Chg Bid($) Bid(#) Ask($) Ask(#) Vol Open Int
140.00 CEO1422K140 20.70 0.00 20.70 90.0 23.50 74.0 0.0 0
145.00 CEO1422K145 16.40 0.00 16.40 135.0 18.80 116.0 0.0 0
150.00 CEO1422K150 12.30 0.00 12.30 129.0 14.70 50.0 0.0 0
155.00 CEO1422K155 8.40 0.00 8.40 227.0 11.00 83.0 0.0 0
160.00 CEO1422K160 5.90 0.00 5.90 203.0 7.90 113.0 0.0 0
165.00 CEO1422K165 3.90 0.00 4.10 21.0 5.00 10.0 0.0 0
170.00 CEO1422K170 2.80 0.00 2.35 11.0 3.20 40.0 7.0 24
175.00 CEO1422K175 1.30 0.05 1.25 21.0 2.00 30.0 20.0 43
180.00 CEO1422K180 1.10 0.00 0.75 35.0 1.30 88.0 41.0 43
185.00 CEO1422K185 0.65 0.00 0.40 46.0 0.90 31.0 16.0 17
190.00 CEO1422K190 0.88 0.68 0.20 47.0 0.60 10.0 4.0 5
195.00 CEO1422K195 0.53 0.43 0.10 57.0 0.45 57.0 3.0 2
200.00 CEO1422K200 0.05 0.00 0.05 10.0 0.35 10.0 0.0 0
210.00 CEO1422K210 0.15 0.00 0.15 10.0 1.60 138.0 0.0 0
220.00 CEO1422K220 0.05 0.00 0.05 10.0 1.55 62.0 0.0 0
230.00 CEO1422K230 1.55 0.00 0.10 10.0 1.55 74.0 0.0 0
240.00 CEO1422K240 0.55 0.00 0.00 0.0 0.55 31.0 0.0 0
250.00 CEO1422K250 0.50 0.00 0.00 0.0 0.50 31.0 0.0 0
260.00 CEO1422K260 0.50 0.00 0.00 0.0 0.50 52.0 0.0 0

Put Options: CEO

Strike
Price
Puts
Symbol Last Chg Bid($) Bid(#) Ask($) Ask(#) Vol Open Int
140.00 CEO1422W140 2.15 1.75 0.30 73.0 0.80 20.0 5.0 48
145.00 CEO1422W145 0.75 -0.05 0.80 38.0 1.25 30.0 5.0 5
150.00 CEO1422W150 1.85 0.00 1.55 21.0 2.10 30.0 20.0 31
155.00 CEO1422W155 6.46 3.61 2.70 51.0 3.50 34.0 5.0 19
160.00 CEO1422W160 9.00 4.20 4.80 38.0 5.60 10.0 4.0 9
165.00 CEO1422W165 8.10 0.70 7.40 32.0 8.30 20.0 10.0 20
170.00 CEO1422W170 5.30 -5.40 10.70 21.0 11.70 40.0 1.0 11
175.00 CEO1422W175 11.10 -2.70 13.80 148.0 16.40 156.0 2.0 12
180.00 CEO1422W180 12.18 -6.02 18.20 128.0 20.90 133.0 10.0 11
185.00 CEO1422W185 23.70 0.00 22.60 75.0 25.90 92.0 2.0 3
190.00 CEO1422W190 27.60 0.00 27.60 74.0 30.40 92.0 0.0 0
195.00 CEO1422W195 33.06 0.00 32.50 38.0 35.60 58.0 2.0 2
200.00 CEO1422W200 37.40 0.00 37.40 38.0 40.80 59.0 0.0 0
210.00 CEO1422W210 46.70 0.00 46.70 50.0 50.60 11.0 0.0 0
220.00 CEO1422W220 56.40 0.00 56.40 32.0 60.80 61.0 0.0 0
230.00 CEO1422W230 66.40 0.00 66.40 32.0 70.60 11.0 0.0 0
240.00 CEO1422W240 76.40 0.00 76.40 10.0 80.50 21.0 0.0 0
250.00 CEO1422W250 86.50 0.00 86.50 21.0 90.80 11.0 0.0 0
260.00 CEO1422W260 96.40 0.00 96.40 10.0 100.50 21.0 0.0 0