Precision Drilling Corp $11.55

down 0.00


16/9/2014 04:03 PM  |  NYSE : PDS  
Industries : Energy / Oil & Gas Equipment & Services
Last Trade: 11.55
Trade Time: Sep 16 04:03 PM Eastern Daylight Time
Change: 0.00 (0.00 %)
Prev Close: 11.55
Open: 11.34
Bid: 11.55
Ask: 11.56
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite
Get Trend Analysis Icon Get PDS Trend Analysis - it has underperformed the S&P 500 by 8%
Options:

Call Options: PDS

Strike
Price
Calls
Symbol Last Chg Bid($) Bid(#) Ask($) Ask(#) Vol Open Int
1.00 PDS1420I1 10.10 0.00 10.10 1201.0 10.80 806.0 0.0 0
2.00 PDS1420I2 9.40 0.00 9.40 73.0 9.80 62.0 0.0 0
3.00 PDS1420I3 8.40 0.00 8.40 73.0 8.80 43.0 0.0 0
4.00 PDS1420I4 7.40 0.00 7.40 74.0 7.80 65.0 0.0 0
5.00 PDS1420I5 6.40 0.00 6.40 74.0 6.80 67.0 0.0 0
6.00 PDS1420I6 5.40 0.00 5.40 153.0 5.80 196.0 0.0 0
7.00 PDS1420I7 4.40 0.00 4.40 555.0 4.80 385.0 0.0 0
8.00 PDS1420I8 3.40 0.00 3.40 553.0 3.80 397.0 0.0 0
9.00 PDS1420I9 3.61 1.16 2.45 76.0 2.80 380.0 8.0 4
10.00 PDS1420I10 1.40 -0.10 1.50 36.0 1.75 267.0 10.0 60
11.00 PDS1420I11 0.80 0.00 0.55 75.0 0.75 29.0 1.0 105
12.00 PDS1420I12 0.45 0.30 0.05 257.0 0.15 1255.0 5.0 379
13.00 PDS1420I13 0.05 -0.05 0.05 19.0 0.10 1326.0 198.0 512
14.00 PDS1420I14 0.25 0.15 0.05 10.0 0.10 1150.0 4.0 506
15.00 PDS1420I15 0.25 0.15 0.05 295.0 0.10 1103.0 113.0 109
16.00 PDS1420I16 0.19 0.09 0.05 514.0 0.10 704.0 5.0 5
17.00 PDS1420I17 0.05 -0.05 0.05 11.0 0.10 712.0 30.0 30
18.00 PDS1420I18 0.10 0.00 0.00 0.0 0.10 255.0 0.0 0
19.00 PDS1420I19 0.20 0.00 0.00 0.0 0.20 305.0 0.0 0
20.00 PDS1420I20 0.10 0.00 0.00 0.0 0.10 383.0 0.0 0

Put Options: PDS

Strike
Price
Puts
Symbol Last Chg Bid($) Bid(#) Ask($) Ask(#) Vol Open Int
1.00 PDS1420U1 0.20 0.00 0.00 0.0 0.20 962.0 0.0 0
2.00 PDS1420U2 0.20 0.00 0.00 0.0 0.20 470.0 0.0 0
3.00 PDS1420U3 0.20 0.00 0.00 0.0 0.20 484.0 0.0 0
4.00 PDS1420U4 0.20 0.00 0.00 0.0 0.20 484.0 0.0 0
5.00 PDS1420U5 0.20 0.00 0.00 0.0 0.20 484.0 0.0 0
6.00 PDS1420U6 0.20 0.00 0.05 84.0 0.20 732.0 0.0 0
7.00 PDS1420U7 0.20 0.00 0.05 10.0 0.20 740.0 0.0 0
8.00 PDS1420U8 0.20 0.00 0.05 11.0 0.20 743.0 0.0 0
9.00 PDS1420U9 0.05 -0.15 0.05 40.0 0.20 714.0 40.0 75
10.00 PDS1420U10 0.12 -0.08 0.05 28.0 0.20 1278.0 19.0 68
11.00 PDS1420U11 0.05 -0.10 0.05 13.0 0.15 1291.0 20.0 46
12.00 PDS1420U12 0.45 0.15 0.30 1416.0 0.55 408.0 12.0 180
13.00 PDS1420U13 1.40 -0.07 1.40 10.0 1.50 55.0 3.0 216
14.00 PDS1420U14 1.00 -1.20 2.20 912.0 2.65 640.0 1.0 4
15.00 PDS1420U15 3.40 0.20 3.20 309.0 3.60 184.0 2.0 2
16.00 PDS1420U16 4.20 0.00 4.20 65.0 4.60 67.0 0.0 0
17.00 PDS1420U17 3.80 -1.40 5.20 66.0 5.60 67.0 2.0 1
18.00 PDS1420U18 6.20 0.00 6.20 443.0 6.70 182.0 0.0 0
19.00 PDS1420U19 7.10 0.00 7.10 120.0 7.70 28.0 0.0 0
20.00 PDS1420U20 8.20 0.00 8.20 716.0 8.70 698.0 0.0 0
Trading Center