$49.45 -2.78 (-5.32%) Golar LNG Ltd - NASDAQ

Nov. 26, 2014 | 04:00 PM
Last Trade: 49.45
Trade Time: Nov 26 04:00 PM Eastern Daylight Time
Change: -2.78 (-5.32%)
Prev Close: 52.23
Open: 52.00
Bid: 49.43
Ask: 49.45
Options:

Call Options: GLNG

Strike
Price
Calls
Symbol Last Chg Bid($) Bid(#) Ask($) Ask(#) Vol Open Int
25.00 GLNG1420L25 26.90 0.00 23.60 112.0 25.10 30.0 0.0 0
30.00 GLNG1420L30 21.90 0.00 17.90 11.0 20.90 42.0 0.0 0
35.00 GLNG1420L35 16.30 0.00 13.20 11.0 16.20 90.0 0.0 0
40.00 GLNG1420L40 14.30 2.20 9.10 38.0 10.10 72.0 1.0 784
45.00 GLNG1420L45 5.40 -2.50 5.10 593.0 5.90 382.0 102.0 1,008
50.00 GLNG1420L50 2.60 -2.10 2.50 51.0 2.80 91.0 1514.0 3,323
55.00 GLNG1420L55 1.04 -1.41 1.00 10.0 1.10 8.0 4613.0 11,437
60.00 GLNG1420L60 0.55 -0.44 0.35 27.0 0.60 565.0 273.0 10,884
65.00 GLNG1420L65 0.20 -0.26 0.15 10.0 0.25 2.0 5567.0 8,973
70.00 GLNG1420L70 0.07 -0.11 0.05 1.0 0.15 111.0 65.0 3,572
75.00 GLNG1420L75 0.25 0.03 0.20 1.0 0.25 492.0 29.0 590
80.00 GLNG1420L80 0.05 -0.03 0.05 1.0 0.15 125.0 1.0 454
85.00 GLNG1420L85 0.53 0.43 0.05 10.0 0.35 469.0 1.0 398
90.00 GLNG1420L90 0.10 0.05 0.10 2.0 0.35 469.0 2.0 129
95.00 GLNG1420L95 0.75 0.50 0.05 10.0 0.35 76.0 6.0 6
100.00 GLNG1420L100 0.30 0.20 0.05 10.0 0.05 1.0 1.0 83

Put Options: GLNG

Strike
Price
Puts
Symbol Last Chg Bid($) Bid(#) Ask($) Ask(#) Vol Open Int
25.00 GLNG1420X25 0.05 0.00 0.10 1.0 0.30 106.0 4.0 24
30.00 GLNG1420X30 0.11 -0.07 0.05 4.0 0.20 1.0 10.0 110
35.00 GLNG1420X35 0.15 -0.05 0.05 89.0 0.25 25.0 406.0 655
40.00 GLNG1420X40 0.50 -0.10 0.40 174.0 0.50 10.0 664.0 1,647
45.00 GLNG1420X45 1.55 0.15 1.40 38.0 1.65 260.0 1024.0 9,555
50.00 GLNG1420X50 3.50 0.55 3.40 189.0 3.80 178.0 436.0 2,600
55.00 GLNG1420X55 7.00 1.50 6.80 42.0 7.40 252.0 9.0 1,657
60.00 GLNG1420X60 9.10 0.00 9.80 788.0 11.60 64.0 7.0 1,505
65.00 GLNG1420X65 17.90 5.10 15.60 539.0 17.00 62.0 1.0 294
70.00 GLNG1420X70 24.40 7.00 20.40 342.0 21.90 82.0 1.0 132
75.00 GLNG1420X75 26.60 4.40 24.30 57.0 26.90 21.0 10.0 19
80.00 GLNG1420X80 30.60 3.50 29.20 61.0 31.90 21.0 20.0 22
85.00 GLNG1420X85 32.10 0.00 34.10 74.0 36.90 21.0 0.0 0
90.00 GLNG1420X90 37.10 0.00 39.10 74.0 43.00 21.0 0.0 0
95.00 GLNG1420X95 42.10 0.00 44.10 43.0 47.60 11.0 0.0 0
100.00 GLNG1420X100 47.10 0.00 49.10 164.0 52.20 42.0 0.0 0