$70.03 +1.80 (2.64%) Oceaneering International Inc - NYSE

Nov. 21, 2014 | 04:00 PM
Last Trade: 70.03
Trade Time: Nov 21 04:00 PM Eastern Daylight Time
Change: +1.80 (2.64%)
Prev Close: 68.23
Open: 69.47
Bid: 65.80
Ask: 70.02
Options:

Call Options: OII

Strike
Price
Calls
Symbol Last Chg Bid($) Bid(#) Ask($) Ask(#) Vol Open Int
35.00 OII1420L35 31.50 0.00 33.30 233.0 35.30 27.0 0.0 0
40.00 OII1420L40 26.40 0.00 28.30 44.0 30.30 6.0 0.0 0
45.00 OII1420L45 21.30 0.00 23.30 5.0 25.30 5.0 0.0 0
50.00 OII1420L50 16.30 0.00 17.50 6.0 21.10 33.0 0.0 0
55.00 OII1420L55 11.40 0.00 13.50 69.0 15.20 21.0 0.0 0
60.00 OII1420L60 6.50 0.00 8.80 73.0 10.60 64.0 0.0 0
65.00 OII1420L65 4.59 0.79 4.90 253.0 5.40 37.0 1.0 256
70.00 OII1420L70 1.85 0.50 1.95 145.0 2.10 89.0 31.0 2,273
75.00 OII1420L75 0.65 0.40 0.40 174.0 0.55 63.0 204.0 365
80.00 OII1420L80 0.20 0.00 0.05 31.0 0.20 124.0 0.0 0
85.00 OII1420L85 0.10 0.00 0.00 0.0 0.10 31.0 0.0 0
90.00 OII1420L90 0.05 0.00 0.00 0.0 0.10 51.0 0.0 0

Put Options: OII

Strike
Price
Puts
Symbol Last Chg Bid($) Bid(#) Ask($) Ask(#) Vol Open Int
35.00 OII1420X35 0.10 0.00 0.00 0.0 0.10 41.0 0.0 0
40.00 OII1420X40 0.15 0.00 0.00 0.0 0.10 33.0 0.0 0
45.00 OII1420X45 0.10 0.00 0.05 42.0 0.10 49.0 0.0 0
50.00 OII1420X50 0.10 0.00 0.05 10.0 0.10 31.0 0.0 0
55.00 OII1420X55 0.05 0.00 0.05 10.0 0.15 41.0 0.0 0
60.00 OII1420X60 0.30 0.15 0.05 179.0 0.25 191.0 10.0 83
65.00 OII1420X65 1.55 0.60 0.50 217.0 0.70 245.0 20.0 312
70.00 OII1420X70 2.32 -0.88 2.20 96.0 2.40 87.0 23.0 73
75.00 OII1420X75 5.70 -1.40 5.60 126.0 6.20 229.0 13.0 29
80.00 OII1420X80 10.10 0.00 9.30 230.0 11.80 122.0 0.0 0
85.00 OII1420X85 15.00 0.00 15.20 30.0 16.80 37.0 0.0 0
90.00 OII1420X90 20.80 0.00 20.10 60.0 21.90 109.0 0.0 0