$13.12 -1.95 (-12.94%) Nabors Industries Ltd - NYSE

Nov. 28, 2014 | 01:02 PM
Last Trade: 13.12
Trade Time: Nov 28 01:02 PM Eastern Daylight Time
Change: -1.95 (-12.94%)
Prev Close: 15.07
Open: 14.23
Bid: 13.11
Ask: 13.21
Options:

Call Options: NBR

Strike
Price
Calls
Symbol Last Chg Bid($) Bid(#) Ask($) Ask(#) Vol Open Int
10.00 NBR1420L10 7.05 2.10 2.87 1031.0 3.40 704.0 5.0 10
11.00 NBR1420L11 3.95 0.00 1.91 1427.0 2.41 730.0 0.0 0
12.00 NBR1420L12 3.00 0.00 1.33 87.0 1.48 1022.0 3.0 0
13.00 NBR1420L13 0.77 -1.48 0.70 1.0 0.74 60.0 309.0 30
14.00 NBR1420L14 0.34 -1.02 0.32 49.0 0.34 1.0 29.0 21
15.00 NBR1420L15 0.15 -0.58 0.14 42.0 0.16 78.0 547.0 251
16.00 NBR1420L16 0.06 -0.29 0.05 155.0 0.08 83.0 115.0 674
17.00 NBR1420L17 0.05 -0.11 0.02 32.0 0.05 54.0 56.0 1,778
18.00 NBR1420L18 0.04 -0.03 0.01 72.0 0.03 12.0 34.0 1,306
19.00 NBR1420L19 0.05 0.00 0.03 363.0 0.03 31.0 19.0 1,316
20.00 NBR1420L20 0.01 -0.04 0.03 106.0 0.03 31.0 20.0 17,708
21.00 NBR1420L21 0.02 0.00 0.02 1.0 0.03 63.0 20.0 1,694
22.00 NBR1420L22 0.02 -0.01 0.01 95.0 0.03 137.0 4.0 973
23.00 NBR1420L23 0.04 0.01 0.01 28.0 0.03 206.0 23.0 176
24.00 NBR1420L24 0.04 0.02 0.01 65.0 0.02 9.0 2.0 1,204
25.00 NBR1420L25 0.01 0.00 0.01 12.0 0.02 18.0 2.0 432
26.00 NBR1420L26 0.03 0.02 0.01 10.0 0.02 21.0 2.0 3,007
27.00 NBR1420L27 0.03 0.01 0.01 10.0 0.02 21.0 2.0 347
28.00 NBR1420L28 0.02 0.00 0.01 2.0 0.02 21.0 10.0 1,644
29.00 NBR1420L29 0.01 -0.01 0.01 10.0 0.02 20.0 4.0 2,648
30.00 NBR1420L30 0.05 0.04 0.01 10.0 0.02 31.0 7.0 273
31.00 NBR1420L31 0.03 0.02 0.01 50.0 0.02 31.0 5.0 336
32.00 NBR1420L32 0.02 0.01 0.01 2.0 0.02 31.0 3.0 49
33.00 NBR1420L33 0.03 0.02 0.01 109.0 0.02 48.0 8.0 2,011
34.00 NBR1420L34 0.07 0.06 0.01 50.0 0.02 56.0 5.0 47
35.00 NBR1420L35 0.26 0.25 0.01 55.0 0.02 56.0 20.0 11
36.00 NBR1420L36 0.05 0.04 0.01 55.0 0.02 56.0 10.0 8
37.00 NBR1420L37 0.50 0.49 0.01 55.0 0.02 56.0 2.0 2
38.00 NBR1420L38 0.01 0.00 0.01 50.0 0.02 56.0 0.0 0
39.00 NBR1420L39 0.01 0.00 0.01 10.0 0.02 56.0 0.0 0
40.00 NBR1420L40 0.01 0.00 0.01 48.0 0.02 56.0 0.0 0
41.00 NBR1420L41 0.07 0.06 0.01 32.0 0.02 56.0 1.0 1
42.00 NBR1420L42 0.01 0.00 0.01 55.0 0.02 56.0 0.0 0
43.00 NBR1420L43 0.01 0.00 0.01 1.0 0.02 56.0 0.0 0

Put Options: NBR

Strike
Price
Puts
Symbol Last Chg Bid($) Bid(#) Ask($) Ask(#) Vol Open Int
10.00 NBR1420X10 0.02 0.00 0.03 107.0 0.07 187.0 0.0 0
11.00 NBR1420X11 0.11 0.10 0.08 1170.0 0.13 107.0 10.0 4
12.00 NBR1420X12 0.28 0.23 0.25 1758.0 0.30 32.0 22.0 41
13.00 NBR1420X13 0.66 0.55 0.65 3.0 0.67 14.0 115.0 297
14.00 NBR1420X14 1.27 0.95 1.26 42.0 1.27 1.0 927.0 1,183
15.00 NBR1420X15 2.10 1.38 1.95 897.0 2.19 566.0 71.0 2,137
16.00 NBR1420X16 3.11 1.76 2.91 128.0 3.15 1046.0 372.0 775
17.00 NBR1420X17 3.60 1.55 3.75 1175.0 4.25 1101.0 1.0 693
18.00 NBR1420X18 4.05 1.00 4.70 1302.0 5.10 918.0 20.0 277
19.00 NBR1420X19 5.80 2.45 5.70 1706.0 6.10 910.0 4.0 370
20.00 NBR1420X20 3.40 -1.25 6.70 1091.0 7.10 624.0 30.0 414
21.00 NBR1420X21 6.05 0.00 7.70 670.0 8.10 154.0 2.0 409
22.00 NBR1420X22 6.23 -0.37 7.75 224.0 9.25 190.0 10.0 171
23.00 NBR1420X23 7.28 0.23 8.75 224.0 10.30 222.0 3.0 271
24.00 NBR1420X24 7.42 -0.98 9.70 680.0 11.25 193.0 10.0 239
25.00 NBR1420X25 8.40 -0.60 10.30 613.0 12.95 92.0 8.0 296
26.00 NBR1420X26 13.95 3.75 11.35 229.0 13.10 123.0 20.0 187
27.00 NBR1420X27 10.04 -1.26 13.75 174.0 14.10 165.0 3.0 209
28.00 NBR1420X28 4.80 -7.00 12.80 292.0 15.95 57.0 1.0 270
29.00 NBR1420X29 5.40 -7.80 13.80 233.0 16.95 57.0 6.0 229
30.00 NBR1420X30 5.08 -9.12 15.25 438.0 17.40 97.0 1.0 78
31.00 NBR1420X31 7.25 -8.00 15.80 225.0 18.95 57.0 22.0 117
32.00 NBR1420X32 3.90 -12.30 16.80 436.0 19.25 52.0 18.0 75
33.00 NBR1420X33 6.65 -10.05 17.80 431.0 21.20 80.0 26.0 26
34.00 NBR1420X34 5.35 -11.70 18.80 224.0 21.10 125.0 6.0 6
35.00 NBR1420X35 6.55 -11.50 19.55 1.0 22.10 141.0 1.0 1
36.00 NBR1420X36 7.25 -11.65 20.55 1.0 23.10 141.0 2.0 2
37.00 NBR1420X37 20.05 0.00 21.80 224.0 24.10 157.0 0.0 0
38.00 NBR1420X38 20.90 0.00 22.55 1.0 25.10 142.0 0.0 0
39.00 NBR1420X39 22.05 0.00 23.55 1.0 26.10 157.0 0.0 0
40.00 NBR1420X40 11.30 -11.60 24.55 1.0 27.10 142.0 4.0 2
41.00 NBR1420X41 24.05 0.00 25.55 1.0 28.10 143.0 0.0 0
42.00 NBR1420X42 25.05 0.00 26.55 1.0 29.10 143.0 0.0 0
43.00 NBR1420X43 26.05 0.00 27.70 224.0 33.65 1.0 0.0 0