$68.33 +0.77 (1.14%) Golar LNG Ltd - NASDAQ

Sep. 15, 2014 | 04:00 PM
Last Trade: 68.33
Trade Time: Sep 15 04:00 PM Eastern Daylight Time
Change: +0.77 (1.14%)
Prev Close: 67.56
Open: 67.48
Bid: 68.32
Ask: 68.34
Options:

Call Options: GLNG

Strike
Price
Calls
Symbol Last Chg Bid($) Bid(#) Ask($) Ask(#) Vol Open Int
20.00 GLNG1420I20 47.00 0.00 47.00 45.0 50.50 10.0 0.0 0
22.50 GLNG1420I22.5 44.50 0.00 44.50 20.0 48.00 24.0 0.0 0
25.00 GLNG1420I25 33.60 -8.90 42.50 28.0 45.50 75.0 30.0 16
30.00 GLNG1420I30 26.50 -11.00 37.50 14.0 39.30 14.0 1.0 1
35.00 GLNG1420I35 24.20 -9.00 33.20 1.0 34.00 1.0 3905.0 1,772
40.00 GLNG1420I40 20.33 -7.67 28.00 313.0 28.50 40.0 9.0 5
45.00 GLNG1420I45 16.00 -7.10 23.10 10.0 23.80 342.0 2.0 2
50.00 GLNG1420I50 16.90 -1.30 18.20 21.0 18.40 14.0 1.0 16
55.00 GLNG1420I55 13.10 0.00 13.00 640.0 13.60 296.0 2.0 2,487
60.00 GLNG1420I60 8.20 0.00 8.00 769.0 8.60 207.0 17.0 3,451
65.00 GLNG1420I65 3.80 0.00 3.30 1350.0 3.90 24.0 14.0 5,033
70.00 GLNG1420I70 0.85 0.00 0.75 145.0 0.95 10.0 493.0 2,932
75.00 GLNG1420I75 0.20 0.15 0.05 14.0 0.40 548.0 109.0 1,833
80.00 GLNG1420I80 0.05 -0.05 0.05 10.0 0.10 1.0 13.0 743
85.00 GLNG1420I85 0.15 0.10 0.05 10.0 0.05 3.0 18.0 15
90.00 GLNG1420I90 0.05 -0.20 0.05 10.0 0.25 197.0 36.0 65

Put Options: GLNG

Strike
Price
Puts
Symbol Last Chg Bid($) Bid(#) Ask($) Ask(#) Vol Open Int
20.00 GLNG1420U20 0.25 0.00 0.10 11.0 0.25 156.0 0.0 0
22.50 GLNG1420U22.5 0.10 -0.15 0.05 1.0 0.25 164.0 3.0 11
25.00 GLNG1420U25 0.10 -0.40 0.10 2.0 0.50 473.0 2.0 112
30.00 GLNG1420U30 0.15 -0.10 0.05 11.0 0.25 194.0 12.0 334
35.00 GLNG1420U35 0.05 0.00 0.05 19.0 0.05 1.0 4.0 409
40.00 GLNG1420U40 0.05 -0.20 0.10 3.0 0.25 194.0 3.0 1,152
45.00 GLNG1420U45 0.05 -0.05 0.05 1.0 0.10 21.0 1.0 4,582
50.00 GLNG1420U50 0.04 0.00 0.05 4.0 0.05 20.0 10.0 1,770
55.00 GLNG1420U55 0.05 0.00 0.05 20.0 0.05 8.0 13.0 2,130
60.00 GLNG1420U60 0.10 0.00 0.05 84.0 0.20 203.0 54.0 2,898
65.00 GLNG1420U65 0.50 0.00 0.40 86.0 0.60 145.0 145.0 2,252
70.00 GLNG1420U70 2.65 0.00 2.50 25.0 2.75 120.0 34.0 20
75.00 GLNG1420U75 12.80 6.20 6.60 46.0 7.80 143.0 10.0 1
80.00 GLNG1420U80 22.90 11.40 11.50 46.0 13.30 143.0 8.0 8
85.00 GLNG1420U85 16.50 0.00 16.50 18.0 18.30 53.0 0.0 0
90.00 GLNG1420U90 31.90 10.40 21.50 14.0 23.20 108.0 26.0 57