$81.25 0.00 (0.00%) Dresser-Rand Group Inc - NYSE

Oct. 20, 2014 | 04:00 PM
Last Trade: 81.25
Trade Time: Oct 20 04:00 PM Eastern Daylight Time
Change: +0.00 (0.00%)
Prev Close: 81.25
Open: 80.78
Bid: 80.46
Ask: 81.66
Options:

Call Options: DRC

Strike
Price
Calls
Symbol Last Chg Bid($) Bid(#) Ask($) Ask(#) Vol Open Int
40.00 DRC1422K40 38.80 0.00 38.80 10.0 43.30 10.0 0.0 0
45.00 DRC1422K45 33.80 0.00 33.80 10.0 38.30 10.0 0.0 0
50.00 DRC1422K50 28.80 0.00 28.80 10.0 33.30 10.0 0.0 0
55.00 DRC1422K55 23.80 0.00 23.80 10.0 28.30 10.0 0.0 0
60.00 DRC1422K60 18.80 0.00 18.80 21.0 23.70 10.0 0.0 0
65.00 DRC1422K65 13.80 0.00 13.80 20.0 18.40 30.0 0.0 0
70.00 DRC1422K70 8.90 0.00 8.90 20.0 13.40 10.0 0.0 0
75.00 DRC1422K75 5.50 1.40 4.10 10.0 7.00 1.0 5.0 16
80.00 DRC1422K80 1.05 0.00 1.25 31.0 2.60 22.0 53.0 66
85.00 DRC1422K85 0.15 0.10 0.05 20.0 0.05 30.0 594.0 7,747
90.00 DRC1422K90 0.05 0.00 0.00 0.0 0.05 10.0 0.0 0
95.00 DRC1422K95 0.05 0.00 0.00 0.0 0.05 10.0 0.0 0
100.00 DRC1422K100 0.05 0.00 0.00 0.0 0.05 10.0 0.0 0
105.00 DRC1422K105 4.80 0.00 0.00 0.0 4.80 22.0 0.0 0
110.00 DRC1422K110 4.80 0.00 0.00 0.0 4.80 22.0 0.0 0

Put Options: DRC

Strike
Price
Puts
Symbol Last Chg Bid($) Bid(#) Ask($) Ask(#) Vol Open Int
40.00 DRC1422W40 0.05 0.00 0.00 0.0 0.05 15.0 0.0 0
45.00 DRC1422W45 0.05 0.00 0.00 0.0 0.05 10.0 0.0 0
50.00 DRC1422W50 0.10 0.00 0.00 0.0 0.10 10.0 0.0 0
55.00 DRC1422W55 0.05 0.00 0.05 11.0 0.05 5.0 0.0 0
60.00 DRC1422W60 0.05 0.00 0.05 11.0 0.05 5.0 0.0 0
65.00 DRC1422W65 0.05 0.00 0.05 25.0 0.10 5.0 25.0 25
70.00 DRC1422W70 0.40 0.35 0.05 11.0 0.35 10.0 2.0 2
75.00 DRC1422W75 0.55 0.45 0.10 11.0 0.45 2.0 10.0 307
80.00 DRC1422W80 1.04 0.00 0.40 5.0 1.10 47.0 11.0 1,225
85.00 DRC1422W85 4.00 0.00 1.75 61.0 6.20 20.0 1.0 1
90.00 DRC1422W90 6.70 0.00 6.70 95.0 11.20 20.0 0.0 0
95.00 DRC1422W95 11.70 0.00 11.70 18.0 16.20 20.0 0.0 0
100.00 DRC1422W100 16.70 0.00 16.70 15.0 21.20 20.0 0.0 0
105.00 DRC1422W105 21.70 0.00 21.70 14.0 26.20 20.0 0.0 0
110.00 DRC1422W110 27.50 0.00 27.50 72.0 31.20 20.0 0.0 0