$52.52 -2.33 (-4.25%) Golar LNG Ltd - NASDAQ

Oct. 22, 2014 | 04:00 PM
Last Trade: 52.52
Trade Time: Oct 22 04:00 PM Eastern Daylight Time
Change: -2.33 (-4.25%)
Prev Close: 54.85
Open: 54.61
Bid: 52.53
Ask: 52.55
Options:

Call Options: GLNG

Strike
Price
Calls
Symbol Last Chg Bid($) Bid(#) Ask($) Ask(#) Vol Open Int
40.00 GLNG1422K40 14.26 0.00 12.90 503.0 14.40 359.0 10.0 12
45.00 GLNG1422K45 10.30 0.00 9.10 40.0 9.90 350.0 1.0 92
50.00 GLNG1422K50 6.82 -0.28 5.70 163.0 6.60 443.0 13.0 431
55.00 GLNG1422K55 3.70 -0.86 3.40 217.0 4.10 431.0 42.0 2,151
60.00 GLNG1422K60 2.30 -0.45 1.95 181.0 2.45 309.0 323.0 2,268
65.00 GLNG1422K65 1.20 -0.50 1.15 185.0 1.50 281.0 808.0 3,001
70.00 GLNG1422K70 0.90 0.00 0.70 132.0 1.15 400.0 132.0 2,398
75.00 GLNG1422K75 0.60 0.00 0.35 489.0 0.65 79.0 10.0 657
80.00 GLNG1422K80 0.39 0.00 0.20 413.0 0.70 454.0 17.0 78
85.00 GLNG1422K85 0.42 0.32 0.10 302.0 0.70 476.0 3.0 50
90.00 GLNG1422K90 0.70 0.65 0.05 15.0 0.40 180.0 50.0 27
95.00 GLNG1422K95 0.10 -0.25 0.05 89.0 0.20 31.0 23.0 10
100.00 GLNG1422K100 0.10 0.00 0.10 8.0 0.30 206.0 20.0 22
105.00 GLNG1422K105 0.20 0.10 0.05 10.0 0.10 2.0 180.0 192

Put Options: GLNG

Strike
Price
Puts
Symbol Last Chg Bid($) Bid(#) Ask($) Ask(#) Vol Open Int
40.00 GLNG1422W40 0.75 0.15 0.65 21.0 0.75 1.0 24.0 811
45.00 GLNG1422W45 1.65 0.40 1.45 1046.0 1.80 61.0 89.0 1,122
50.00 GLNG1422W50 3.10 0.40 3.20 606.0 3.70 381.0 49.0 2,076
55.00 GLNG1422W55 5.90 1.00 5.90 63.0 6.40 244.0 4.0 2,451
60.00 GLNG1422W60 10.75 2.95 9.40 89.0 10.00 303.0 40.0 518
65.00 GLNG1422W65 15.70 4.20 13.50 115.0 14.10 252.0 6.0 586
70.00 GLNG1422W70 21.60 5.90 17.60 551.0 18.60 328.0 5.0 740
75.00 GLNG1422W75 24.10 3.70 22.60 42.0 23.40 34.0 1.0 40
80.00 GLNG1422W80 25.10 0.00 27.50 10.0 28.20 11.0 0.0 0
85.00 GLNG1422W85 30.00 0.00 32.00 78.0 33.70 36.0 0.0 0
90.00 GLNG1422W90 34.60 0.00 37.20 22.0 38.00 10.0 0.0 0
95.00 GLNG1422W95 39.80 0.00 42.10 22.0 43.10 22.0 0.0 0
100.00 GLNG1422W100 44.70 0.00 47.00 150.0 48.40 22.0 0.0 0
105.00 GLNG1422W105 49.70 0.00 52.10 12.0 53.00 21.0 0.0 0