$4.29 +0.01 (0.23%) Mcdermott International Inc - NYSE

Nov. 20, 2014 | 04:00 PM
Last Trade: 4.29
Trade Time: Nov 20 04:00 PM Eastern Daylight Time
Change: +0.01 (0.23%)
Prev Close: 4.28
Open: 4.25
Bid: 4.05
Ask: 5.10
Options:

Call Options: MDR

Strike
Price
Calls
Symbol Last Chg Bid($) Bid(#) Ask($) Ask(#) Vol Open Int
0.50 MDR1422K0.5 3.60 0.00 3.60 1464.0 3.90 1432.0 0.0 0
1.00 MDR1422K1 3.10 0.00 3.10 877.0 3.40 878.0 0.0 0
1.50 MDR1422K1.5 2.45 -0.20 2.60 2344.0 2.90 2311.0 123.0 123
2.00 MDR1422K2 1.90 -0.25 2.10 2639.0 2.40 2494.0 32.0 114
2.50 MDR1422K2.5 1.75 0.10 1.60 1973.0 1.90 1952.0 23.0 83
3.00 MDR1422K3 1.10 -0.05 1.15 3223.0 1.30 797.0 10.0 550
3.50 MDR1422K3.5 0.35 -0.30 0.60 3070.0 0.90 3031.0 400.0 400
4.00 MDR1422K4 0.30 0.00 0.20 580.0 0.30 629.0 20.0 1,450
4.50 MDR1422K4.5 0.05 -0.05 0.05 221.0 0.05 1480.0 20.0 53
5.00 MDR1422K5 0.05 0.00 0.05 1.0 0.10 3929.0 186.0 3,383
5.50 MDR1422K5.5 0.05 0.00 0.00 0.0 0.10 1690.0 0.0 0
6.00 MDR1422K6 0.05 -0.10 0.05 244.0 0.15 2529.0 292.0 2,407
7.00 MDR1422K7 0.03 -0.12 0.05 152.0 0.15 2554.0 2.0 1,113
8.00 MDR1422K8 0.01 -0.14 0.05 1.0 0.15 2848.0 20.0 1,645
9.00 MDR1422K9 0.03 -0.07 0.05 20.0 0.15 2010.0 5.0 806
10.00 MDR1422K10 0.05 0.00 0.05 60.0 0.10 2501.0 60.0 1,477
11.00 MDR1422K11 0.10 0.00 0.05 596.0 0.15 1660.0 15.0 15
12.00 MDR1422K12 0.10 0.00 0.05 1989.0 0.10 1510.0 0.0 0
13.00 MDR1422K13 0.05 0.00 0.05 3266.0 0.10 1448.0 0.0 0
14.00 MDR1422K14 0.05 0.00 0.00 0.0 0.10 1700.0 0.0 0
15.00 MDR1422K15 0.05 0.00 0.00 0.0 0.10 1700.0 0.0 0
16.00 MDR1422K16 0.05 0.00 0.00 0.0 0.10 1700.0 0.0 0

Put Options: MDR

Strike
Price
Puts
Symbol Last Chg Bid($) Bid(#) Ask($) Ask(#) Vol Open Int
0.50 MDR1422W0.5 0.05 0.00 0.00 0.0 0.10 2116.0 0.0 0
1.00 MDR1422W1 0.05 0.00 0.00 0.0 0.10 1710.0 0.0 0
1.50 MDR1422W1.5 0.10 0.00 0.00 0.0 0.10 1644.0 0.0 0
2.00 MDR1422W2 0.10 0.00 0.00 0.0 0.10 1609.0 0.0 0
2.50 MDR1422W2.5 0.10 0.00 0.00 0.0 0.10 1649.0 0.0 0
3.00 MDR1422W3 0.05 -0.05 0.05 199.0 0.10 3132.0 200.0 281
3.50 MDR1422W3.5 0.15 0.10 0.05 20.0 0.10 3174.0 30.0 109
4.00 MDR1422W4 0.05 -0.05 0.05 5.0 0.10 4158.0 5.0 4,020
4.50 MDR1422W4.5 0.25 0.00 0.15 1801.0 0.30 745.0 2.0 13
5.00 MDR1422W5 0.75 0.00 0.70 1439.0 0.85 2985.0 1000.0 3,646
5.50 MDR1422W5.5 1.28 0.18 1.10 1441.0 1.35 1375.0 10.0 10
6.00 MDR1422W6 1.75 -0.10 1.65 2943.0 1.85 1972.0 5.0 8,405
7.00 MDR1422W7 2.74 0.00 2.60 2617.0 2.85 2373.0 41.0 2,819
8.00 MDR1422W8 3.76 0.16 3.60 2286.0 3.90 2023.0 10.0 263
9.00 MDR1422W9 3.80 -0.80 4.60 877.0 4.90 877.0 6.0 11
10.00 MDR1422W10 3.11 -2.49 5.60 799.0 5.90 512.0 12.0 55
11.00 MDR1422W11 4.10 -2.40 6.60 407.0 6.90 405.0 18.0 18
12.00 MDR1422W12 8.01 0.51 7.60 1704.0 7.90 1519.0 1020.0 1,265
13.00 MDR1422W13 8.60 0.00 8.60 315.0 8.90 315.0 0.0 0
14.00 MDR1422W14 9.50 0.00 9.60 315.0 9.90 315.0 0.0 0
15.00 MDR1422W15 10.50 0.00 10.60 315.0 10.90 315.0 0.0 0
16.00 MDR1422W16 11.50 0.00 11.60 1140.0 11.90 875.0 0.0 0