$63.67 -1.79 (-2.73%) Oceaneering International Inc - NYSE

Oct. 22, 2014 | 04:00 PM
Last Trade: 63.67
Trade Time: Oct 22 04:00 PM Eastern Daylight Time
Change: -1.79 (-2.73%)
Prev Close: 65.46
Open: 65.46
Bid: 63.66
Ask: 67.08
Options:

Call Options: OII

Strike
Price
Calls
Symbol Last Chg Bid($) Bid(#) Ask($) Ask(#) Vol Open Int
35.00 OII1422K35 27.90 0.00 27.70 101.0 31.00 115.0 0.0 0
40.00 OII1422K40 22.80 0.00 22.60 33.0 26.10 102.0 0.0 0
45.00 OII1422K45 18.30 0.00 18.40 12.0 21.00 76.0 0.0 0
50.00 OII1422K50 13.40 0.00 13.50 69.0 16.10 166.0 0.0 0
55.00 OII1422K55 9.00 -0.10 8.70 26.0 11.10 194.0 1.0 1
60.00 OII1422K60 4.70 -0.80 4.40 85.0 4.80 146.0 25.0 76
65.00 OII1422K65 1.85 -0.65 1.55 53.0 1.80 137.0 31.0 899
70.00 OII1422K70 0.55 0.00 0.30 53.0 0.45 170.0 128.0 278
75.00 OII1422K75 0.10 0.00 0.05 165.0 0.25 219.0 1.0 1
80.00 OII1422K80 0.15 0.00 0.00 0.0 0.10 37.0 0.0 0
85.00 OII1422K85 0.10 0.00 0.00 0.0 0.05 32.0 0.0 0
90.00 OII1422K90 0.10 0.00 0.00 0.0 0.05 33.0 0.0 0
95.00 OII1422K95 0.10 0.00 0.00 0.0 0.05 33.0 0.0 0

Put Options: OII

Strike
Price
Puts
Symbol Last Chg Bid($) Bid(#) Ask($) Ask(#) Vol Open Int
35.00 OII1422W35 0.10 0.00 0.00 0.0 0.05 44.0 0.0 0
40.00 OII1422W40 0.10 0.00 0.00 0.0 0.05 36.0 0.0 0
45.00 OII1422W45 0.10 0.00 0.05 86.0 0.10 69.0 15.0 15
50.00 OII1422W50 0.25 0.20 0.05 8.0 0.20 146.0 10.0 12
55.00 OII1422W55 1.01 0.86 0.10 317.0 0.25 10.0 1.0 110
60.00 OII1422W60 1.25 0.65 0.85 134.0 1.05 60.0 8.0 717
65.00 OII1422W65 2.95 0.70 2.80 287.0 3.20 31.0 7.0 3,141
70.00 OII1422W70 5.60 0.00 6.40 231.0 7.00 142.0 15.0 19
75.00 OII1422W75 9.40 0.00 9.10 161.0 11.90 49.0 0.0 0
80.00 OII1422W80 14.10 0.00 14.10 187.0 16.70 67.0 0.0 0
85.00 OII1422W85 18.70 0.00 19.00 103.0 21.90 20.0 0.0 0
90.00 OII1422W90 23.70 0.00 24.30 66.0 26.90 12.0 0.0 0
95.00 OII1422W95 29.00 0.00 29.00 232.0 32.30 48.0 0.0 0