$62.80 -5.49 (-8.04%) Oceaneering International Inc - NYSE

Nov. 28, 2014 | 10:50 AM
Last Trade: 62.80
Trade Time: Nov 28 10:50 AM Eastern Daylight Time
Change: -5.49 (-8.04%)
Prev Close: 68.29
Open: 63.58
Bid: 62.73
Ask: 62.75
Options:

Call Options: OII

Strike
Price
Calls
Symbol Last Chg Bid($) Bid(#) Ask($) Ask(#) Vol Open Int
35.00 OII1420L35 31.90 0.00 25.60 290.0 28.40 61.0 0.0 0
40.00 OII1420L40 26.40 0.00 21.10 10.0 24.10 21.0 0.0 0
45.00 OII1420L45 21.30 0.00 16.60 105.0 19.20 36.0 0.0 0
50.00 OII1420L50 16.30 0.00 10.90 153.0 13.50 15.0 0.0 0
55.00 OII1420L55 11.40 0.00 6.50 423.0 9.20 32.0 0.0 0
60.00 OII1420L60 3.30 -3.90 4.40 88.0 4.80 64.0 40.0 0
65.00 OII1420L65 0.85 -3.05 1.15 155.0 1.40 141.0 111.0 256
70.00 OII1420L70 0.19 -1.11 0.10 293.0 0.30 102.0 7.0 2,467
75.00 OII1420L75 0.05 -0.15 0.05 1.0 0.10 85.0 6.0 423
80.00 OII1420L80 0.15 0.00 0.05 31.0 0.10 60.0 0.0 0
85.00 OII1420L85 0.10 0.00 0.00 0.0 0.05 21.0 0.0 0
90.00 OII1420L90 0.10 0.00 0.00 0.0 0.05 11.0 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 0.05 1.0 0.0 0
40.00 OII1420X40 0.10 0.00 0.00 0.0 0.05 10.0 0.0 0
45.00 OII1420X45 0.10 0.00 0.05 42.0 0.05 1.0 0.0 0
50.00 OII1420X50 0.10 0.00 0.05 10.0 0.10 10.0 0.0 0
55.00 OII1420X55 0.25 0.10 0.05 181.0 0.25 294.0 10.0 0
60.00 OII1420X60 0.80 0.63 0.55 118.0 0.80 410.0 196.0 79
65.00 OII1420X65 2.94 2.14 2.65 16.0 3.10 448.0 99.0 310
70.00 OII1420X70 3.00 0.00 6.20 20.0 6.90 10.0 54.0 428
75.00 OII1420X75 5.70 -1.10 10.90 100.0 12.80 10.0 13.0 29
80.00 OII1420X80 9.70 0.00 16.60 42.0 18.40 214.0 0.0 0
85.00 OII1420X85 14.50 0.00 21.00 1.0 23.60 1.0 0.0 0
90.00 OII1420X90 20.30 0.00 25.80 21.0 27.80 74.0 0.0 0