$53.66 +1.14 (2.17%) Golar LNG Ltd - NASDAQ

Oct. 23, 2014 | 04:00 PM
Last Trade: 53.66
Trade Time: Oct 23 04:00 PM Eastern Daylight Time
Change: +1.14 (2.17%)
Prev Close: 52.52
Open: 54.44
Bid: 53.68
Ask: 53.71
Options:

Call Options: GLNG

Strike
Price
Calls
Symbol Last Chg Bid($) Bid(#) Ask($) Ask(#) Vol Open Int
40.00 GLNG1422K40 14.26 1.36 13.90 105.0 15.00 41.0 10.0 12
45.00 GLNG1422K45 10.30 1.20 9.90 378.0 10.80 428.0 1.0 92
50.00 GLNG1422K50 7.30 0.48 6.50 544.0 7.20 320.0 23.0 440
55.00 GLNG1422K55 4.21 0.57 4.00 165.0 4.40 21.0 28.0 2,165
60.00 GLNG1422K60 2.45 0.15 2.30 391.0 2.45 3.0 40.0 2,468
65.00 GLNG1422K65 1.50 0.30 1.35 1.0 1.65 3.0 25.0 3,380
70.00 GLNG1422K70 0.75 0.05 0.75 16.0 1.05 64.0 14.0 2,398
75.00 GLNG1422K75 0.60 0.25 0.45 145.0 0.70 103.0 10.0 657
80.00 GLNG1422K80 0.39 0.19 0.25 209.0 0.80 520.0 17.0 78
85.00 GLNG1422K85 0.42 0.00 0.10 295.0 0.75 475.0 3.0 47
90.00 GLNG1422K90 0.70 0.30 0.05 10.0 0.60 13.0 50.0 27
95.00 GLNG1422K95 0.25 0.15 0.05 20.0 0.55 453.0 4.0 33
100.00 GLNG1422K100 0.10 -0.20 0.10 8.0 0.55 12.0 20.0 22
105.00 GLNG1422K105 0.20 0.10 0.05 10.0 0.20 1.0 180.0 192

Put Options: GLNG

Strike
Price
Puts
Symbol Last Chg Bid($) Bid(#) Ask($) Ask(#) Vol Open Int
40.00 GLNG1422W40 0.65 -0.10 0.50 589.0 0.80 204.0 43.0 816
45.00 GLNG1422W45 1.30 -0.35 1.30 675.0 1.75 450.0 44.0 1,195
50.00 GLNG1422W50 3.00 -0.10 2.75 815.0 3.30 229.0 26.0 2,120
55.00 GLNG1422W55 5.60 -0.30 5.10 867.0 5.90 359.0 7.0 2,452
60.00 GLNG1422W60 10.75 1.35 8.50 11.0 9.20 2.0 40.0 518
65.00 GLNG1422W65 15.70 2.20 12.40 443.0 13.30 441.0 6.0 586
70.00 GLNG1422W70 21.60 4.00 16.80 668.0 17.80 414.0 5.0 740
75.00 GLNG1422W75 21.90 -0.70 21.40 93.0 22.80 69.0 1.0 40
80.00 GLNG1422W80 27.50 0.00 26.20 51.0 27.80 10.0 0.0 0
85.00 GLNG1422W85 32.00 0.00 31.10 31.0 32.60 31.0 0.0 0
90.00 GLNG1422W90 37.20 0.00 36.00 31.0 37.60 31.0 0.0 0
95.00 GLNG1422W95 42.10 0.00 41.00 21.0 42.60 21.0 0.0 0
100.00 GLNG1422W100 47.00 0.00 45.80 12.0 47.60 12.0 0.0 0
105.00 GLNG1422W105 52.10 0.00 50.90 12.0 52.60 12.0 0.0 0