$81.97 +2.06 (2.58%) Dresser-Rand Group Inc - NYSE

Sep. 22, 2014 | 04:00 PM
Last Trade: 81.97
Trade Time: Sep 22 04:00 PM Eastern Daylight Time
Change: +2.06 (2.58%)
Prev Close: 79.91
Open: 81.89
Bid: 81.90
Ask: 82.21
Options:

Call Options: DRC

Strike
Price
Calls
Symbol Last Chg Bid($) Bid(#) Ask($) Ask(#) Vol Open Int
35.00 DRC1418J35 44.00 0.00 44.70 11.0 49.40 30.0 0.0 0
40.00 DRC1418J40 38.90 0.00 39.70 11.0 44.40 30.0 0.0 0
45.00 DRC1418J45 33.90 0.00 34.70 25.0 39.30 19.0 0.0 0
50.00 DRC1418J50 29.10 0.00 29.80 25.0 32.40 10.0 0.0 0
55.00 DRC1418J55 24.50 0.00 24.80 25.0 27.40 2.0 0.0 0
60.00 DRC1418J60 19.10 0.00 19.80 25.0 22.40 2.0 0.0 0
65.00 DRC1418J65 17.10 -0.10 16.90 40.0 17.40 4.0 113.0 343
70.00 DRC1418J70 12.00 1.70 11.90 25.0 12.10 2.0 589.0 2,395
75.00 DRC1418J75 7.14 0.64 7.00 10.0 7.20 1.0 63.0 958
80.00 DRC1418J80 2.27 -0.93 2.15 5.0 2.30 10.0 2016.0 11,620
85.00 DRC1418J85 0.10 -1.00 0.10 74.0 0.35 1.0 599.0 1,972
90.00 DRC1418J90 0.15 -0.20 0.10 30.0 0.10 90.0 26.0 22
95.00 DRC1418J95 0.20 0.00 0.15 5.0 0.05 100.0 10.0 10

Put Options: DRC

Strike
Price
Puts
Symbol Last Chg Bid($) Bid(#) Ask($) Ask(#) Vol Open Int
35.00 DRC1418V35 0.75 0.00 0.10 11.0 0.05 100.0 0.0 0
40.00 DRC1418V40 0.75 0.00 0.20 11.0 0.05 100.0 0.0 0
45.00 DRC1418V45 0.65 0.00 0.30 11.0 0.05 100.0 0.0 0
50.00 DRC1418V50 0.05 0.00 0.05 11.0 0.05 100.0 0.0 0
55.00 DRC1418V55 0.25 0.20 0.05 784.0 0.05 100.0 22.0 483
60.00 DRC1418V60 0.05 0.00 0.05 1.0 0.05 100.0 10.0 732
65.00 DRC1418V65 0.20 0.00 0.15 50.0 0.05 70.0 275.0 1,576
70.00 DRC1418V70 0.06 -0.62 0.45 445.0 0.05 100.0 3.0 929
75.00 DRC1418V75 0.11 -1.07 0.05 11.0 0.15 80.0 1349.0 408
80.00 DRC1418V80 0.15 -3.15 0.15 30.0 0.20 17.0 5586.0 1,945
85.00 DRC1418V85 3.40 -1.60 2.85 129.0 3.80 78.0 14.0 209
90.00 DRC1418V90 8.50 0.00 5.70 337.0 9.10 52.0 10.0 10
95.00 DRC1418V95 24.70 11.90 10.70 294.0 15.30 52.0 243.0 183