$35.75 -0.23 (-0.64%) Contango Oil & Gas Company - AMEX

Sep. 19, 2014 | 04:00 PM
Last Trade: 35.75
Trade Time: Sep 19 04:00 PM Eastern Daylight Time
Change: -0.23 (-0.64%)
Prev Close: 35.98
Open: 36.20
Bid: 35.26
Ask: 38.46
Options:

Call Options: MCF

Strike
Price
Calls
Symbol Last Chg Bid($) Bid(#) Ask($) Ask(#) Vol Open Int
22.50 MCF1418J22.5 12.90 0.00 11.40 587.0 15.20 475.0 0.0 0
25.00 MCF1418J25 10.30 0.00 8.90 82.0 12.70 64.0 0.0 0
30.00 MCF1418J30 11.30 5.80 5.00 64.0 6.40 473.0 8.0 20
35.00 MCF1418J35 1.70 0.00 1.45 200.0 1.65 351.0 231.0 430
40.00 MCF1418J40 0.20 0.00 0.05 71.0 0.15 105.0 2.0 559
45.00 MCF1418J45 0.10 0.00 0.05 4.0 0.10 151.0 7.0 1,152
50.00 MCF1418J50 0.25 0.00 0.05 112.0 0.25 363.0 2.0 228
55.00 MCF1418J55 0.20 -0.05 0.05 10.0 0.25 475.0 4.0 96
60.00 MCF1418J60 0.29 0.14 0.05 1.0 0.15 92.0 50.0 265
65.00 MCF1418J65 0.05 -0.20 0.05 20.0 0.25 323.0 23.0 23
70.00 MCF1418J70 0.05 0.00 0.05 11.0 0.05 111.0 100.0 103

Put Options: MCF

Strike
Price
Puts
Symbol Last Chg Bid($) Bid(#) Ask($) Ask(#) Vol Open Int
22.50 MCF1418V22.5 0.25 0.00 0.05 10.0 0.25 245.0 0.0 0
25.00 MCF1418V25 0.30 0.00 0.05 1.0 0.25 234.0 0.0 0
30.00 MCF1418V30 0.05 0.00 0.05 9.0 0.15 46.0 1.0 11
35.00 MCF1418V35 1.05 0.25 1.00 21.0 1.30 198.0 22.0 272
40.00 MCF1418V40 3.10 -0.90 3.90 489.0 5.10 94.0 2.0 230
45.00 MCF1418V45 5.70 -2.40 7.30 652.0 11.20 588.0 17.0 62
50.00 MCF1418V50 12.70 0.00 12.30 112.0 16.20 174.0 0.0 0
55.00 MCF1418V55 17.40 0.00 17.40 93.0 21.30 23.0 0.0 0
60.00 MCF1418V60 22.00 0.00 22.40 165.0 26.60 30.0 0.0 0
65.00 MCF1418V65 27.00 0.00 27.40 203.0 31.30 30.0 0.0 0
70.00 MCF1418V70 32.70 0.00 32.30 458.0 36.20 533.0 0.0 0