$8.32 -0.24 (-2.80%) Precision Drilling Corp - NYSE

Oct. 30, 2014 | 11:00 AM
Last Trade: 8.32
Trade Time: Oct 30 11:00 AM Eastern Daylight Time
Change: -0.24 (-2.80%)
Prev Close: 8.56
Open: 8.51
Bid: 8.31
Ask: 8.32
Options:

Call Options: PDS

Strike
Price
Calls
Symbol Last Chg Bid($) Bid(#) Ask($) Ask(#) Vol Open Int
2.00 PDS1422K2 6.30 0.00 6.00 395.0 6.60 10.0 0.0 0
3.00 PDS1422K3 5.30 0.00 5.10 476.0 5.60 293.0 0.0 0
4.00 PDS1422K4 4.30 0.00 4.10 234.0 4.50 11.0 0.0 0
5.00 PDS1422K5 3.30 0.00 3.10 350.0 3.60 471.0 0.0 0
6.00 PDS1422K6 2.47 0.12 2.20 44.0 2.60 685.0 15.0 11
7.00 PDS1422K7 1.45 0.00 1.25 96.0 1.50 614.0 0.0 0
8.00 PDS1422K8 0.55 -0.05 0.45 209.0 0.70 1417.0 22.0 21
9.00 PDS1422K9 0.20 0.00 0.05 931.0 0.30 1662.0 86.0 400
10.00 PDS1422K10 0.10 -0.05 0.10 5.0 0.15 912.0 5.0 146
11.00 PDS1422K11 0.25 0.10 0.05 88.0 0.20 871.0 50.0 200
12.00 PDS1422K12 0.20 0.05 0.05 865.0 0.20 293.0 7.0 7
13.00 PDS1422K13 0.15 0.00 0.00 0.0 0.15 443.0 0.0 0
14.00 PDS1422K14 0.15 0.00 0.00 0.0 0.15 434.0 0.0 0
15.00 PDS1422K15 0.15 0.00 0.00 0.0 0.15 434.0 0.0 0
16.00 PDS1422K16 0.15 0.00 0.00 0.0 0.15 434.0 0.0 0
17.00 PDS1422K17 0.15 0.00 0.00 0.0 0.15 434.0 0.0 0
18.00 PDS1422K18 0.15 0.00 0.00 0.0 0.15 434.0 0.0 0
19.00 PDS1422K19 0.15 0.00 0.00 0.0 0.15 434.0 0.0 0

Put Options: PDS

Strike
Price
Puts
Symbol Last Chg Bid($) Bid(#) Ask($) Ask(#) Vol Open Int
2.00 PDS1422W2 0.15 0.00 0.00 0.0 0.15 508.0 0.0 0
3.00 PDS1422W3 0.15 0.00 0.00 0.0 0.15 527.0 0.0 0
4.00 PDS1422W4 0.15 0.00 0.00 0.0 0.15 465.0 0.0 0
5.00 PDS1422W5 0.15 0.00 0.00 0.0 0.15 507.0 0.0 0
6.00 PDS1422W6 0.15 0.00 0.00 0.0 0.15 472.0 0.0 0
7.00 PDS1422W7 0.20 0.00 0.05 10.0 0.20 813.0 0.0 0
8.00 PDS1422W8 0.10 0.00 0.20 557.0 0.35 506.0 5.0 1,439
9.00 PDS1422W9 1.00 0.50 0.70 1102.0 1.00 537.0 2.0 190
10.00 PDS1422W10 1.30 0.00 1.65 74.0 1.90 39.0 0.0 0
11.00 PDS1422W11 2.70 0.50 2.55 83.0 2.90 71.0 4.0 6
12.00 PDS1422W12 3.20 0.00 3.50 666.0 3.90 214.0 0.0 0
13.00 PDS1422W13 4.20 0.00 4.50 624.0 4.90 64.0 0.0 0
14.00 PDS1422W14 5.10 0.00 5.50 10.0 5.90 24.0 0.0 0
15.00 PDS1422W15 6.10 0.00 6.40 475.0 6.90 52.0 0.0 0
16.00 PDS1422W16 7.10 0.00 7.50 61.0 7.90 45.0 0.0 0
17.00 PDS1422W17 8.10 0.00 8.50 60.0 8.90 45.0 0.0 0
18.00 PDS1422W18 9.10 0.00 9.40 501.0 9.90 63.0 0.0 0
19.00 PDS1422W19 10.10 0.00 10.20 757.0 11.10 386.0 0.0 0