$30.44 -0.49 (-1.58%) Oasis Petroleum Inc - NYSE

Oct. 24, 2014 | 04:00 PM
Last Trade: 30.44
Trade Time: Oct 24 04:00 PM Eastern Daylight Time
Change: -0.49 (-1.58%)
Prev Close: 30.93
Open: 30.94
Bid: 29.95
Ask: 30.45
Options:

Call Options: OAS

Strike
Price
Calls
Symbol Last Chg Bid($) Bid(#) Ask($) Ask(#) Vol Open Int
20.00 OAS1422K20 10.10 0.00 9.00 618.0 11.50 501.0 0.0 0
21.00 OAS1422K21 7.90 0.00 7.50 435.0 11.40 404.0 0.0 0
22.00 OAS1422K22 8.40 0.00 6.60 429.0 10.40 417.0 0.0 0
23.00 OAS1422K23 23.50 16.10 6.00 694.0 8.70 629.0 2.0 2
24.00 OAS1422K24 6.50 0.00 5.90 254.0 7.50 320.0 0.0 0
25.00 OAS1422K25 5.66 0.06 5.00 401.0 6.50 429.0 8.0 0
26.00 OAS1422K26 6.20 1.50 4.20 797.0 5.70 1160.0 5.0 5
27.00 OAS1422K27 4.90 1.90 3.40 954.0 4.80 1163.0 100.0 100
28.00 OAS1422K28 2.20 0.00 2.80 897.0 4.00 1188.0 0.0 0
29.00 OAS1422K29 3.10 0.75 2.30 880.0 2.65 46.0 20.0 55
30.00 OAS1422K30 2.07 -0.08 1.85 292.0 2.10 90.0 8.0 43
31.00 OAS1422K31 1.70 0.00 1.35 370.0 1.60 65.0 3.0 6
32.00 OAS1422K32 1.55 0.35 0.95 431.0 1.25 260.0 25.0 102
33.00 OAS1422K33 1.10 0.00 0.65 729.0 1.00 696.0 25.0 42
34.00 OAS1422K34 0.90 0.30 0.45 509.0 0.70 243.0 1.0 172
35.00 OAS1422K35 0.44 0.29 0.20 1261.0 0.55 21.0 5.0 269
36.00 OAS1422K36 0.35 -0.10 0.20 750.0 0.40 158.0 25.0 69
37.00 OAS1422K37 0.35 0.25 0.05 1668.0 0.45 1117.0 3.0 44
38.00 OAS1422K38 0.30 0.25 0.10 456.0 0.35 1146.0 10.0 10
39.00 OAS1422K39 0.60 0.50 0.05 3.0 0.60 1400.0 4.0 35
40.00 OAS1422K40 0.25 -0.05 0.05 1.0 0.30 1104.0 1.0 247
41.00 OAS1422K41 0.75 0.70 0.05 1.0 0.25 936.0 1.0 23
42.00 OAS1422K42 0.35 -0.10 0.05 185.0 0.30 854.0 15.0 60
43.00 OAS1422K43 0.25 -0.25 0.05 277.0 0.30 764.0 3.0 48
44.00 OAS1422K44 0.39 0.34 0.05 1.0 0.10 1.0 138.0 71
45.00 OAS1422K45 0.30 0.00 0.05 1.0 0.30 849.0 12.0 170
46.00 OAS1422K46 0.25 -0.25 0.05 5.0 0.25 789.0 1.0 84
47.00 OAS1422K47 0.25 -0.20 0.05 10.0 0.25 789.0 18.0 760
48.00 OAS1422K48 0.05 -0.15 0.05 10.0 0.20 823.0 90.0 2,534
49.00 OAS1422K49 0.20 -0.25 0.05 10.0 0.25 530.0 20.0 86
50.00 OAS1422K50 0.10 0.05 0.05 10.0 0.10 57.0 5.0 1,809
55.00 OAS1422K55 0.35 0.00 0.25 3.0 0.25 335.0 6.0 1,128
60.00 OAS1422K60 0.25 0.00 0.05 12.0 0.25 322.0 10.0 1,032
65.00 OAS1422K65 0.05 -0.20 0.05 8.0 0.25 323.0 8.0 183
70.00 OAS1422K70 0.75 0.50 0.05 11.0 0.25 272.0 2.0 35
75.00 OAS1422K75 0.25 0.00 0.10 10.0 0.25 272.0 2.0 10

Put Options: OAS

Strike
Price
Puts
Symbol Last Chg Bid($) Bid(#) Ask($) Ask(#) Vol Open Int
20.00 OAS1422W20 0.35 0.00 0.05 83.0 0.30 628.0 0.0 0
21.00 OAS1422W21 0.40 0.00 0.05 240.0 0.30 758.0 0.0 0
22.00 OAS1422W22 0.35 0.00 0.10 535.0 0.35 831.0 0.0 0
23.00 OAS1422W23 0.45 0.05 0.05 10.0 0.40 1204.0 3.0 3
24.00 OAS1422W24 1.10 0.65 0.05 40.0 0.45 1255.0 300.0 300
25.00 OAS1422W25 0.33 0.23 0.15 655.0 0.50 1155.0 10.0 72
26.00 OAS1422W26 0.41 0.26 0.25 655.0 0.65 1280.0 1.0 15
27.00 OAS1422W27 0.58 0.33 0.45 430.0 0.75 1203.0 10.0 2
28.00 OAS1422W28 0.80 0.30 0.70 187.0 0.90 114.0 2.0 17
29.00 OAS1422W29 1.15 0.05 1.00 330.0 1.25 226.0 5.0 144
30.00 OAS1422W30 1.45 0.00 1.40 316.0 1.65 171.0 24.0 198
31.00 OAS1422W31 2.35 0.60 1.95 250.0 2.15 30.0 58.0 140
32.00 OAS1422W32 2.25 -0.05 2.55 227.0 2.80 59.0 2.0 85
33.00 OAS1422W33 3.10 0.00 3.10 837.0 3.50 33.0 23.0 177
34.00 OAS1422W34 4.10 0.50 3.70 955.0 4.50 965.0 40.0 61
35.00 OAS1422W35 6.13 2.33 4.50 868.0 5.60 1032.0 20.0 69
36.00 OAS1422W36 3.60 -1.10 5.30 883.0 6.70 1071.0 12.0 60
37.00 OAS1422W37 6.60 0.80 6.20 828.0 7.60 726.0 1.0 236
38.00 OAS1422W38 7.50 0.00 7.10 615.0 8.40 553.0 2.0 131
39.00 OAS1422W39 9.10 1.60 8.00 616.0 9.40 575.0 4.0 1,034
40.00 OAS1422W40 8.95 0.45 9.40 16.0 10.40 518.0 10.0 712
41.00 OAS1422W41 10.00 1.50 9.50 687.0 11.40 471.0 8.0 140
42.00 OAS1422W42 9.12 -1.08 10.80 611.0 12.30 392.0 20.0 105
43.00 OAS1422W43 9.30 -2.10 11.60 717.0 13.60 600.0 3.0 1,174
44.00 OAS1422W44 13.58 1.18 12.60 612.0 14.70 549.0 7.0 103
45.00 OAS1422W45 14.22 0.82 13.60 666.0 15.40 457.0 10.0 300
46.00 OAS1422W46 15.50 1.10 14.60 705.0 16.60 565.0 5.0 153
47.00 OAS1422W47 19.20 3.80 15.60 709.0 17.50 535.0 6.0 147
48.00 OAS1422W48 19.70 3.40 16.60 662.0 18.60 563.0 1.0 157
49.00 OAS1422W49 16.00 -1.30 17.60 642.0 19.60 565.0 3.0 99
50.00 OAS1422W50 20.40 2.80 18.60 666.0 20.40 451.0 2.0 1,098
55.00 OAS1422W55 26.40 3.10 23.20 678.0 25.60 546.0 5.0 181
60.00 OAS1422W60 21.40 -6.40 28.20 423.0 31.30 292.0 2.0 36
65.00 OAS1422W65 31.80 0.00 32.60 29.0 36.70 20.0 0.0 0
70.00 OAS1422W70 36.80 0.00 37.30 20.0 41.80 31.0 0.0 0
75.00 OAS1422W75 41.80 0.00 42.60 30.0 47.00 40.0 0.0 0