$160.71 -0.34 (-0.21%) CNOOC Shs Sponsored American Deposit Receipt Repr 100 Shs - NYSE

Oct. 24, 2014 | 04:00 PM
Last Trade: 160.71
Trade Time: Oct 24 04:00 PM Eastern Daylight Time
Change: -0.34 (-0.21%)
Prev Close: 161.05
Open: 161.29
Bid: 155.73
Ask: 169.44
Options:

Call Options: CEO

Strike
Price
Calls
Symbol Last Chg Bid($) Bid(#) Ask($) Ask(#) Vol Open Int
140.00 CEO1422K140 19.70 0.00 19.90 49.0 23.10 52.0 0.0 0
145.00 CEO1422K145 15.10 0.00 15.40 50.0 18.50 51.0 0.0 0
150.00 CEO1422K150 11.10 0.00 10.90 91.0 14.30 108.0 0.0 0
155.00 CEO1422K155 7.70 0.00 7.60 77.0 10.00 123.0 0.0 0
160.00 CEO1422K160 5.00 0.00 4.70 45.0 6.40 153.0 2.0 2
165.00 CEO1422K165 3.24 0.00 2.60 10.0 3.50 10.0 1.0 6
170.00 CEO1422K170 1.60 -0.23 1.30 30.0 1.90 30.0 5.0 28
175.00 CEO1422K175 0.90 0.00 0.60 10.0 1.15 1.0 4.0 62
180.00 CEO1422K180 0.35 0.05 0.25 36.0 0.70 63.0 6.0 49
185.00 CEO1422K185 0.65 0.55 0.10 10.0 0.40 77.0 16.0 17
190.00 CEO1422K190 0.88 0.83 0.05 10.0 0.25 35.0 4.0 5
195.00 CEO1422K195 0.53 0.33 0.05 20.0 0.20 20.0 3.0 2
200.00 CEO1422K200 0.15 0.00 0.05 10.0 0.15 10.0 0.0 0
210.00 CEO1422K210 0.50 0.00 0.15 10.0 0.50 11.0 0.0 0
220.00 CEO1422K220 0.50 0.00 0.05 10.0 0.50 21.0 0.0 0
230.00 CEO1422K230 0.50 0.00 0.10 10.0 0.50 21.0 0.0 0
240.00 CEO1422K240 0.50 0.00 0.00 0.0 0.50 20.0 0.0 0
250.00 CEO1422K250 0.50 0.00 0.00 0.0 0.50 20.0 0.0 0
260.00 CEO1422K260 0.50 0.00 0.00 0.0 0.50 20.0 0.0 0

Put Options: CEO

Strike
Price
Puts
Symbol Last Chg Bid($) Bid(#) Ask($) Ask(#) Vol Open Int
140.00 CEO1422W140 0.38 0.13 0.20 15.0 0.60 115.0 10.0 56
145.00 CEO1422W145 0.50 0.05 0.50 31.0 1.00 121.0 10.0 5
150.00 CEO1422W150 1.37 0.00 1.05 41.0 1.70 180.0 1.0 34
155.00 CEO1422W155 2.95 0.80 2.10 71.0 2.85 52.0 8.0 31
160.00 CEO1422W160 4.00 0.00 3.90 97.0 4.70 42.0 1.0 19
165.00 CEO1422W165 7.46 0.76 6.60 61.0 7.40 35.0 2.0 20
170.00 CEO1422W170 5.30 -5.00 10.20 10.0 11.30 1.0 1.0 11
175.00 CEO1422W175 11.10 -2.60 13.10 93.0 16.30 80.0 2.0 12
180.00 CEO1422W180 12.18 -5.22 17.60 54.0 20.80 46.0 10.0 11
185.00 CEO1422W185 23.70 1.40 22.40 37.0 25.60 21.0 2.0 3
190.00 CEO1422W190 27.20 0.00 27.30 37.0 30.60 21.0 0.0 0
195.00 CEO1422W195 33.06 1.06 32.30 37.0 35.50 21.0 2.0 2
200.00 CEO1422W200 36.90 0.00 36.70 32.0 40.80 31.0 0.0 0
210.00 CEO1422W210 47.00 0.00 46.70 32.0 50.80 20.0 0.0 0
220.00 CEO1422W220 56.80 0.00 56.70 10.0 60.80 21.0 0.0 0
230.00 CEO1422W230 66.80 0.00 66.60 25.0 71.10 2.0 0.0 0
240.00 CEO1422W240 76.80 0.00 77.00 41.0 81.60 11.0 0.0 0
250.00 CEO1422W250 86.80 0.00 86.70 10.0 90.80 21.0 0.0 0
260.00 CEO1422W260 96.80 0.00 96.70 10.0 100.80 21.0 0.0 0