CNOOC Shs Sponsored American Deposit Receipt Repr 100 Shs $198.50

down 0.00


26/8/2014 04:02 PM  |  : CEO  
Industries :
Last Trade: 198.50
Trade Time: Aug 26 04:02 PM Eastern Daylight Time
Change: 0.00 (0.00 %)
Prev Close: 198.50
Open: 199.40
Bid: 194.31
Ask: 209.64
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 21%
Options:

Call Options: CEO

Strike
Price
Calls
Symbol Last Chg Bid($) Bid(#) Ask($) Ask(#) Vol Open Int
110.00 CEO1420I110 86.50 0.00 83.50 56.0 88.00 21.0 0.0 0
115.00 CEO1420I115 81.50 0.00 78.50 21.0 82.90 20.0 0.0 0
120.00 CEO1420I120 42.40 -34.10 73.50 51.0 78.00 21.0 1.0 1
125.00 CEO1420I125 71.50 0.00 68.50 21.0 72.90 20.0 0.0 0
130.00 CEO1420I130 37.00 -29.50 65.10 1.0 66.20 1.0 1.0 1
135.00 CEO1420I135 38.10 -23.40 58.40 11.0 62.90 31.0 4.0 1
140.00 CEO1420I140 57.90 1.40 53.40 11.0 58.00 21.0 5.0 12
145.00 CEO1420I145 27.30 -24.20 49.00 21.0 52.90 21.0 1.0 6
150.00 CEO1420I150 29.50 -17.00 45.10 1.0 46.20 1.0 1.0 22
155.00 CEO1420I155 42.90 1.40 40.10 1.0 41.20 1.0 1.0 37
160.00 CEO1420I160 24.39 -12.11 35.10 1.0 36.20 1.0 1.0 107
165.00 CEO1420I165 31.20 -0.30 30.10 1.0 31.20 1.0 3.0 73
170.00 CEO1420I170 28.50 1.40 24.90 21.0 26.60 31.0 1.0 60
175.00 CEO1420I175 14.20 -8.40 19.00 31.0 23.00 57.0 1.0 66
180.00 CEO1420I180 19.30 0.00 14.10 102.0 18.00 70.0 1.0 276
185.00 CEO1420I185 11.86 -2.98 10.70 1.0 11.60 1.0 4.0 99
190.00 CEO1420I190 8.84 0.34 6.90 1.0 7.50 1.0 2.0 163
195.00 CEO1420I195 6.00 0.50 3.30 193.0 4.50 54.0 2.0 279
200.00 CEO1420I200 2.20 -1.10 1.40 153.0 2.40 15.0 10.0 242
210.00 CEO1420I210 1.34 0.35 0.20 10.0 1.35 1.0 20.0 140
220.00 CEO1420I220 1.25 0.00 0.05 1.0 1.10 1.0 1.0 3
230.00 CEO1420I230 0.25 -0.70 0.05 10.0 0.45 31.0 10.0 21
240.00 CEO1420I240 0.20 -0.75 0.20 10.0 0.45 21.0 10.0 11

Put Options: CEO

Strike
Price
Puts
Symbol Last Chg Bid($) Bid(#) Ask($) Ask(#) Vol Open Int
110.00 CEO1420U110 0.50 0.00 0.05 11.0 0.30 20.0 0.0 0
115.00 CEO1420U115 0.50 0.00 0.05 1.0 0.30 21.0 0.0 0
120.00 CEO1420U120 0.75 0.20 0.05 1.0 0.30 1.0 1.0 38
125.00 CEO1420U125 2.80 2.30 0.05 10.0 0.25 10.0 10.0 10
130.00 CEO1420U130 0.50 0.00 0.05 1.0 0.25 10.0 0.0 0
135.00 CEO1420U135 1.20 0.70 0.05 10.0 0.25 10.0 20.0 32
140.00 CEO1420U140 0.30 0.00 0.05 10.0 0.25 1.0 3.0 468
145.00 CEO1420U145 1.00 0.45 0.05 10.0 0.30 1.0 5.0 153
150.00 CEO1420U150 0.95 0.45 0.05 10.0 0.35 20.0 1.0 560
155.00 CEO1420U155 0.25 -0.75 0.05 10.0 0.45 21.0 7.0 289
160.00 CEO1420U160 0.10 -0.85 0.05 1.0 0.50 21.0 10.0 792
165.00 CEO1420U165 0.75 0.25 0.05 10.0 0.50 76.0 41.0 189
170.00 CEO1420U170 0.35 0.11 0.05 41.0 0.40 11.0 3.0 110
175.00 CEO1420U175 0.75 0.70 0.25 10.0 0.65 10.0 13.0 278
180.00 CEO1420U180 0.92 0.31 0.65 48.0 1.15 71.0 1.0 116
185.00 CEO1420U185 1.74 0.74 1.50 33.0 2.00 64.0 1.0 21
190.00 CEO1420U190 3.11 0.00 2.55 86.0 4.60 117.0 2.0 16
195.00 CEO1420U195 7.00 3.60 5.40 44.0 6.40 78.0 3.0 343
200.00 CEO1420U200 8.10 2.10 8.60 42.0 9.90 81.0 3.0 25
210.00 CEO1420U210 49.70 36.60 17.10 43.0 18.70 21.0 1.0 51
220.00 CEO1420U220 75.50 53.20 26.20 1.0 28.90 31.0 10.0 10
230.00 CEO1420U230 65.20 32.90 35.20 35.0 38.80 32.0 6.0 6
240.00 CEO1420U240 42.40 0.00 45.20 29.0 49.10 10.0 0.0 5
Trading Center