$155.31 +2.01 (1.31%) CNOOC Shs Sponsored American Deposit Receipt Repr 100 Shs - NYSE

Nov. 26, 2014 | 01:27 PM
Last Trade: 155.31
Trade Time: Nov 26 01:27 PM Eastern Daylight Time
Change: +2.01 (1.31%)
Prev Close: 153.30
Open: 155.50
Bid: 155.18
Ask: 155.33
Options:

Call Options: CEO

Strike
Price
Calls
Symbol Last Chg Bid($) Bid(#) Ask($) Ask(#) Vol Open Int
100.00 CEO1420L100 50.70 0.00 52.90 2.0 57.40 3.0 0.0 0
105.00 CEO1420L105 46.00 0.00 47.80 20.0 52.50 21.0 0.0 0
110.00 CEO1420L110 40.80 0.00 42.80 20.0 47.30 11.0 0.0 0
115.00 CEO1420L115 36.80 0.00 38.30 21.0 42.00 21.0 0.0 0
120.00 CEO1420L120 31.20 0.00 33.20 11.0 37.00 21.0 0.0 0
125.00 CEO1420L125 26.70 0.00 28.30 21.0 32.00 21.0 0.0 0
130.00 CEO1420L130 21.60 0.00 23.30 11.0 27.10 21.0 0.0 0
135.00 CEO1420L135 16.90 0.00 18.50 11.0 22.30 21.0 0.0 0
140.00 CEO1420L140 9.50 -3.00 13.70 21.0 17.40 21.0 4.0 12
145.00 CEO1420L145 13.00 4.90 9.60 75.0 13.00 111.0 2.0 1
150.00 CEO1420L150 9.70 0.00 6.70 71.0 7.40 22.0 5.0 7
155.00 CEO1420L155 4.70 1.20 4.00 88.0 4.50 10.0 11.0 49
160.00 CEO1420L160 2.50 0.67 2.20 20.0 2.55 57.0 51.0 33
165.00 CEO1420L165 1.24 0.00 1.10 30.0 1.50 72.0 3.0 60
170.00 CEO1420L170 0.72 0.27 0.50 37.0 0.80 70.0 26.0 19
175.00 CEO1420L175 0.40 0.15 0.30 25.0 0.55 12.0 15.0 35
180.00 CEO1420L180 0.20 -2.42 0.20 25.0 0.40 10.0 10.0 244
185.00 CEO1420L185 0.13 0.08 0.10 25.0 0.25 10.0 2.0 240
190.00 CEO1420L190 0.40 0.00 0.05 25.0 0.20 33.0 2.0 165
195.00 CEO1420L195 0.20 -0.30 0.05 10.0 0.20 10.0 315.0 369
200.00 CEO1420L200 0.50 0.00 0.10 1.0 1.00 31.0 2.0 157
210.00 CEO1420L210 0.10 -0.40 0.10 4.0 0.95 31.0 4.0 162
220.00 CEO1420L220 0.10 -0.40 0.10 3.0 1.05 31.0 3.0 99
230.00 CEO1420L230 0.30 -0.20 0.05 1.0 0.75 31.0 9.0 31
240.00 CEO1420L240 0.25 -2.50 0.05 10.0 4.90 37.0 10.0 10
250.00 CEO1420L250 1.40 0.00 0.25 10.0 0.85 31.0 0.0 0

Put Options: CEO

Strike
Price
Puts
Symbol Last Chg Bid($) Bid(#) Ask($) Ask(#) Vol Open Int
100.00 CEO1420X100 2.75 0.00 0.05 1.0 0.80 46.0 0.0 0
105.00 CEO1420X105 2.75 0.00 0.05 10.0 4.90 37.0 0.0 0
110.00 CEO1420X110 0.40 -2.35 0.05 1.0 4.70 21.0 3.0 3
115.00 CEO1420X115 2.75 0.00 0.05 1.0 4.90 37.0 0.0 0
120.00 CEO1420X120 0.80 -1.95 0.05 10.0 4.90 37.0 10.0 10
125.00 CEO1420X125 1.20 -1.55 0.15 1.0 2.75 26.0 11.0 14
130.00 CEO1420X130 0.20 -0.30 0.05 10.0 0.20 10.0 315.0 346
135.00 CEO1420X135 0.80 0.60 0.10 58.0 0.35 69.0 10.0 17
140.00 CEO1420X140 0.70 0.00 0.30 74.0 0.60 68.0 9.0 142
145.00 CEO1420X145 0.80 -0.50 0.95 25.0 1.50 1.0 15.0 75
150.00 CEO1420X150 2.82 0.00 1.95 10.0 2.30 20.0 14.0 401
155.00 CEO1420X155 4.10 -1.10 4.10 25.0 4.50 2.0 6.0 49
160.00 CEO1420X160 6.20 -2.20 6.80 20.0 7.60 41.0 4.0 112
165.00 CEO1420X165 11.00 0.25 10.10 1.0 11.30 10.0 1.0 1,160
170.00 CEO1420X170 13.63 -3.27 15.40 10.0 16.00 41.0 5.0 59
175.00 CEO1420X175 20.08 -0.72 18.40 49.0 20.80 41.0 10.0 18
180.00 CEO1420X180 25.22 -0.38 23.30 31.0 25.80 21.0 10.0 31
185.00 CEO1420X185 37.50 6.80 28.00 41.0 31.70 31.0 20.0 214
190.00 CEO1420X190 36.71 1.11 33.10 36.0 36.80 31.0 5.0 17
195.00 CEO1420X195 38.69 -1.81 38.10 21.0 42.00 21.0 1.0 5
200.00 CEO1420X200 45.20 0.00 43.10 21.0 47.00 21.0 0.0 0
210.00 CEO1420X210 39.32 -15.28 53.10 21.0 57.00 21.0 5.0 5
220.00 CEO1420X220 64.60 0.00 62.80 3.0 67.20 2.0 0.0 0
230.00 CEO1420X230 74.60 0.00 72.80 1.0 77.30 21.0 0.0 0
240.00 CEO1420X240 84.60 0.00 82.30 10.0 86.60 21.0 0.0 0
250.00 CEO1420X250 94.60 0.00 92.70 21.0 97.30 20.0 0.0 0