$34.53 +0.41 (1.20%) Contango Oil & Gas Company - AMEX

Oct. 24, 2014 | 04:00 PM
Last Trade: 34.53
Trade Time: Oct 24 04:00 PM Eastern Daylight Time
Change: +0.41 (1.20%)
Prev Close: 34.12
Open: 34.10
Bid: 31.49
Ask: 36.55
Options:

Call Options: MCF

Strike
Price
Calls
Symbol Last Chg Bid($) Bid(#) Ask($) Ask(#) Vol Open Int
20.00 MCF1422K20 12.50 0.00 12.40 175.0 15.80 90.0 0.0 0
22.50 MCF1422K22.5 9.80 0.00 10.50 10.0 12.70 10.0 0.0 0
25.00 MCF1422K25 7.60 0.00 7.90 164.0 10.00 21.0 0.0 0
30.00 MCF1422K30 3.20 -1.00 4.70 163.0 5.20 205.0 8.0 15
35.00 MCF1422K35 1.85 0.75 1.30 95.0 1.60 136.0 3.0 388
40.00 MCF1422K40 0.25 0.20 0.10 197.0 0.25 33.0 4.0 335
45.00 MCF1422K45 0.10 0.00 0.00 0.0 0.10 67.0 0.0 0
50.00 MCF1422K50 0.25 0.00 0.00 0.0 0.25 196.0 0.0 0
55.00 MCF1422K55 4.80 0.00 0.00 0.0 0.25 121.0 0.0 0

Put Options: MCF

Strike
Price
Puts
Symbol Last Chg Bid($) Bid(#) Ask($) Ask(#) Vol Open Int
20.00 MCF1422W20 0.40 0.00 0.00 0.0 0.25 136.0 0.0 0
22.50 MCF1422W22.5 0.20 0.00 0.05 10.0 0.20 252.0 0.0 0
25.00 MCF1422W25 0.20 0.15 0.05 10.0 0.15 248.0 5.0 22
30.00 MCF1422W30 0.40 0.05 0.30 21.0 0.45 197.0 3.0 152
35.00 MCF1422W35 2.75 0.70 1.65 75.0 2.00 85.0 20.0 132
40.00 MCF1422W40 5.40 0.00 5.30 58.0 5.80 42.0 0.0 0
45.00 MCF1422W45 9.60 0.00 9.90 10.0 12.00 13.0 0.0 0
50.00 MCF1422W50 14.60 0.00 14.60 10.0 17.00 10.0 0.0 0
55.00 MCF1422W55 19.30 0.00 19.20 181.0 22.40 145.0 0.0 0