$82.10 +0.01 (0.01%) Dresser-Rand Group Inc - NYSE

Nov. 26, 2014 | 04:00 PM
Last Trade: 82.10
Trade Time: Nov 26 04:00 PM Eastern Daylight Time
Change: +0.01 (0.01%)
Prev Close: 82.09
Open: 82.09
Bid: 82.06
Ask: 82.15
Options:

Call Options: DRC

Strike
Price
Calls
Symbol Last Chg Bid($) Bid(#) Ask($) Ask(#) Vol Open Int
30.00 DRC1420L30 49.70 0.00 49.70 41.0 54.60 40.0 0.0 0
35.00 DRC1420L35 44.70 0.00 44.70 41.0 49.60 40.0 0.0 0
40.00 DRC1420L40 25.90 -13.80 39.70 41.0 44.60 40.0 3.0 10
45.00 DRC1420L45 37.00 2.30 34.70 41.0 39.60 40.0 1.0 1
50.00 DRC1420L50 15.10 -14.60 29.70 41.0 34.60 40.0 1.0 1
55.00 DRC1420L55 27.00 2.30 24.70 10.0 29.50 20.0 4.0 15
60.00 DRC1420L60 18.30 -1.40 19.70 25.0 24.50 20.0 5.0 157
65.00 DRC1420L65 17.10 0.00 15.70 15.0 17.90 10.0 2.0 2,570
70.00 DRC1420L70 11.70 1.80 12.00 6.0 12.20 1.0 1.0 2,929
75.00 DRC1420L75 6.60 0.50 7.00 6.0 7.70 10.0 15.0 2,866
80.00 DRC1420L80 3.55 1.55 2.00 6.0 2.70 2.0 1.0 3,580
85.00 DRC1420L85 0.05 -0.05 0.05 9.0 0.10 10.0 17.0 5,108
90.00 DRC1420L90 0.05 0.00 0.25 30.0 0.05 10.0 0.0 0
95.00 DRC1420L95 0.05 0.00 0.00 0.0 0.05 10.0 0.0 0
100.00 DRC1420L100 0.05 0.00 0.00 0.0 0.05 15.0 0.0 0

Put Options: DRC

Strike
Price
Puts
Symbol Last Chg Bid($) Bid(#) Ask($) Ask(#) Vol Open Int
30.00 DRC1420X30 0.05 0.00 0.05 23.0 0.05 15.0 0.0 0
35.00 DRC1420X35 0.10 0.05 0.10 11.0 0.05 15.0 4.0 4
40.00 DRC1420X40 0.30 0.25 0.05 11.0 0.05 10.0 2.0 2
45.00 DRC1420X45 0.05 0.00 0.05 5.0 0.05 10.0 5.0 26
50.00 DRC1420X50 0.04 -0.01 0.05 5.0 0.05 10.0 100.0 211
55.00 DRC1420X55 0.04 -0.01 0.05 5.0 0.05 10.0 1.0 339
60.00 DRC1420X60 0.10 0.05 0.10 4.0 0.05 10.0 8.0 1,561
65.00 DRC1420X65 0.05 -0.05 0.05 811.0 0.10 10.0 200.0 505
70.00 DRC1420X70 0.10 0.00 0.10 70.0 0.10 11.0 30.0 2,365
75.00 DRC1420X75 0.20 0.15 0.05 10.0 0.25 1.0 65.0 1,488
80.00 DRC1420X80 0.40 0.30 0.05 17.0 0.45 10.0 5.0 280
85.00 DRC1420X85 3.20 2.75 0.50 20.0 4.80 10.0 10.0 120
90.00 DRC1420X90 5.50 0.00 5.50 35.0 10.30 20.0 0.0 0
95.00 DRC1420X95 10.50 0.00 10.50 10.0 15.30 10.0 0.0 0
100.00 DRC1420X100 15.50 0.00 15.50 35.0 20.30 20.0 0.0 0