$185.20 0.00 (0.00%) CNOOC Shs Sponsored American Deposit Receipt Repr 100 Shs -

Sep. 16, 2014 | 04:01 PM
Last Trade: 185.20
Trade Time: Sep 16 04:01 PM Eastern Daylight Time
Change: +0.00 (0.00%)
Prev Close: 185.20
Open: 182.67
Bid: 160.67
Ask: 186.00
Options:

Call Options: CEO

Strike
Price
Calls
Symbol Last Chg Bid($) Bid(#) Ask($) Ask(#) Vol Open Int
110.00 CEO1420I110 73.00 0.00 73.00 10.0 77.60 21.0 0.0 0
115.00 CEO1420I115 68.00 0.00 68.00 20.0 72.60 21.0 0.0 0
120.00 CEO1420I120 42.40 -21.50 63.90 10.0 67.60 21.0 1.0 1
125.00 CEO1420I125 58.00 0.00 58.00 31.0 62.70 31.0 0.0 0
130.00 CEO1420I130 37.00 -16.00 53.00 31.0 57.70 31.0 1.0 1
135.00 CEO1420I135 63.40 14.60 48.80 10.0 52.60 22.0 3.0 1
140.00 CEO1420I140 45.30 0.00 43.50 20.0 47.60 22.0 2.0 2
145.00 CEO1420I145 53.20 14.40 38.80 20.0 42.60 22.0 20.0 5
150.00 CEO1420I150 40.85 7.05 33.80 1.0 37.60 22.0 6.0 6
155.00 CEO1420I155 29.20 0.40 28.80 20.0 32.60 22.0 5.0 4
160.00 CEO1420I160 38.30 14.70 23.60 1.0 27.20 12.0 500.0 75
165.00 CEO1420I165 23.00 3.70 19.30 11.0 22.60 24.0 3.0 13
170.00 CEO1420I170 28.70 14.40 14.30 13.0 17.40 13.0 300.0 59
175.00 CEO1420I175 9.50 0.20 9.30 13.0 12.10 10.0 10.0 16
180.00 CEO1420I180 4.31 -0.39 4.70 100.0 7.80 69.0 1.0 1
185.00 CEO1420I185 1.30 0.00 1.95 43.0 4.90 147.0 1.0 1
190.00 CEO1420I190 1.31 0.96 0.35 75.0 4.40 173.0 1.0 1
195.00 CEO1420I195 1.65 -1.05 0.05 32.0 2.70 185.0 21.0 21
200.00 CEO1420I200 0.55 0.25 0.05 50.0 0.30 45.0 26.0 264
210.00 CEO1420I210 0.50 -0.25 0.05 50.0 0.75 76.0 10.0 200
220.00 CEO1420I220 1.25 -0.80 0.05 10.0 2.05 16.0 1.0 3
230.00 CEO1420I230 0.25 -1.80 0.05 10.0 2.05 16.0 10.0 21
240.00 CEO1420I240 0.20 -1.85 0.20 10.0 2.05 16.0 10.0 11

Put Options: CEO

Strike
Price
Puts
Symbol Last Chg Bid($) Bid(#) Ask($) Ask(#) Vol Open Int
110.00 CEO1420U110 2.05 0.00 0.05 11.0 2.05 16.0 0.0 0
115.00 CEO1420U115 4.80 0.00 0.05 1.0 4.80 22.0 0.0 0
120.00 CEO1420U120 0.75 -1.30 0.05 1.0 2.05 16.0 1.0 38
125.00 CEO1420U125 2.80 0.75 0.05 10.0 2.05 16.0 10.0 10
130.00 CEO1420U130 2.55 0.00 0.05 1.0 2.55 4.0 0.0 0
135.00 CEO1420U135 1.20 1.15 0.05 10.0 0.05 1.0 20.0 32
140.00 CEO1420U140 0.30 0.00 0.05 10.0 0.30 30.0 3.0 468
145.00 CEO1420U145 1.00 0.75 0.05 10.0 0.25 14.0 5.0 153
150.00 CEO1420U150 0.05 0.00 0.05 10.0 0.05 1.0 1.0 560
155.00 CEO1420U155 0.25 0.20 0.05 10.0 0.05 1.0 7.0 289
160.00 CEO1420U160 0.05 -0.25 0.05 2.0 0.30 21.0 4.0 788
165.00 CEO1420U165 0.35 -0.15 0.05 10.0 0.50 63.0 10.0 189
170.00 CEO1420U170 0.40 0.35 0.05 1.0 0.60 69.0 20.0 100
175.00 CEO1420U175 0.66 0.61 0.05 1.0 0.35 56.0 2.0 278
180.00 CEO1420U180 0.50 0.00 0.25 48.0 0.70 60.0 5.0 124
185.00 CEO1420U185 4.95 3.50 1.45 94.0 4.90 182.0 1.0 55
190.00 CEO1420U190 5.90 0.00 5.00 3.0 6.80 100.0 3.0 43
195.00 CEO1420U195 12.93 4.73 8.20 30.0 10.90 36.0 1.0 436
200.00 CEO1420U200 19.00 6.00 13.00 13.0 15.70 10.0 3.0 26
210.00 CEO1420U210 49.70 27.20 22.50 24.0 26.60 10.0 1.0 51
220.00 CEO1420U220 75.50 43.10 32.40 22.0 36.50 30.0 10.0 10
230.00 CEO1420U230 65.20 22.80 42.40 22.0 46.20 1.0 6.0 6
240.00 CEO1420U240 52.40 0.00 52.40 21.0 56.80 10.0 0.0 5