$82.28 +0.02 (0.02%) Dresser-Rand Group Inc - NYSE

Oct. 1, 2014 | 11:46 AM
Last Trade: 82.28
Trade Time: Oct 01 11:46 AM Eastern Daylight Time
Change: +0.02 (0.02%)
Prev Close: 82.26
Open: 82.28
Bid: 82.28
Ask: 82.29
Options:

Call Options: DRC

Strike
Price
Calls
Symbol Last Chg Bid($) Bid(#) Ask($) Ask(#) Vol Open Int
35.00 DRC1418J35 45.30 0.00 44.90 20.0 49.50 20.0 0.0 0
40.00 DRC1418J40 40.30 0.00 39.90 20.0 44.50 20.0 0.0 0
45.00 DRC1418J45 34.90 0.00 34.90 20.0 39.50 20.0 0.0 0
50.00 DRC1418J50 29.90 0.00 29.90 20.0 34.50 20.0 0.0 0
55.00 DRC1418J55 24.90 0.00 25.00 20.0 29.70 20.0 0.0 0
60.00 DRC1418J60 19.90 0.00 20.00 20.0 24.60 10.0 0.0 0
65.00 DRC1418J65 17.40 1.90 16.50 348.0 18.10 66.0 84.0 236
70.00 DRC1418J70 12.40 0.30 12.20 13.0 13.10 56.0 72.0 1,788
75.00 DRC1418J75 8.27 1.07 7.10 101.0 7.70 40.0 10.0 895
80.00 DRC1418J80 3.56 0.56 2.05 454.0 2.85 66.0 10.0 10,673
85.00 DRC1418J85 0.05 -0.05 0.05 15.0 0.10 341.0 50.0 3,950
90.00 DRC1418J90 0.05 0.00 0.10 30.0 0.05 10.0 10.0 48
95.00 DRC1418J95 0.20 -1.85 0.15 5.0 0.50 56.0 10.0 10
100.00 DRC1418J100 2.05 0.00 0.00 0.0 0.50 56.0 0.0 0

Put Options: DRC

Strike
Price
Puts
Symbol Last Chg Bid($) Bid(#) Ask($) Ask(#) Vol Open Int
35.00 DRC1418V35 2.00 0.00 0.10 11.0 0.50 30.0 0.0 0
40.00 DRC1418V40 2.05 0.00 0.20 11.0 0.50 30.0 0.0 0
45.00 DRC1418V45 3.80 0.00 0.30 11.0 0.50 30.0 0.0 0
50.00 DRC1418V50 0.05 0.00 0.05 11.0 0.05 25.0 0.0 0
55.00 DRC1418V55 0.25 0.20 0.05 784.0 0.05 20.0 22.0 483
60.00 DRC1418V60 0.05 0.00 0.05 1.0 0.05 25.0 10.0 732
65.00 DRC1418V65 0.05 0.00 0.15 50.0 0.05 106.0 28.0 1,576
70.00 DRC1418V70 4.95 4.90 0.45 445.0 0.05 19.0 10.0 887
75.00 DRC1418V75 4.94 4.89 0.05 10.0 0.20 1.0 10.0 1,089
80.00 DRC1418V80 0.05 -0.15 0.05 5.0 0.15 1.0 86.0 5,514
85.00 DRC1418V85 2.70 2.10 2.50 147.0 3.20 20.0 1.0 227
90.00 DRC1418V90 8.50 2.90 7.30 320.0 8.50 30.0 10.0 10
95.00 DRC1418V95 24.70 14.10 11.90 327.0 13.50 45.0 243.0 126
100.00 DRC1418V100 15.60 0.00 16.90 311.0 18.50 40.0 0.0 0