$10.79 -0.35 (-3.14%) Precision Drilling Corp - NYSE

Sep. 30, 2014 | 04:00 PM
Last Trade: 10.79
Trade Time: Sep 30 04:00 PM Eastern Daylight Time
Change: -0.35 (-3.14%)
Prev Close: 11.14
Open: 11.10
Bid: 10.79
Ask: 10.80
Options:

Call Options: PDS

Strike
Price
Calls
Symbol Last Chg Bid($) Bid(#) Ask($) Ask(#) Vol Open Int
4.00 PDS1418J4 6.80 0.00 6.60 777.0 7.10 932.0 0.0 0
5.00 PDS1418J5 5.80 0.00 5.60 49.0 6.10 48.0 0.0 0
6.00 PDS1418J6 4.90 0.00 4.60 216.0 5.00 221.0 0.0 0
7.00 PDS1418J7 3.90 0.00 3.60 558.0 4.00 250.0 0.0 0
8.00 PDS1418J8 2.85 0.00 2.65 499.0 3.00 274.0 0.0 0
9.00 PDS1418J9 1.95 0.00 1.65 712.0 1.90 615.0 0.0 0
10.00 PDS1418J10 1.00 0.00 0.75 1280.0 1.00 1224.0 0.0 0
11.00 PDS1418J11 0.30 0.05 0.15 1065.0 0.35 1473.0 10.0 11
12.00 PDS1418J12 0.50 0.30 0.05 83.0 0.25 2193.0 3.0 3
13.00 PDS1418J13 0.25 0.15 0.05 2597.0 0.20 1654.0 10.0 18
14.00 PDS1418J14 0.10 0.00 0.00 0.0 0.20 504.0 0.0 0
15.00 PDS1418J15 0.10 0.00 0.00 0.0 0.20 464.0 0.0 0
16.00 PDS1418J16 0.10 0.00 0.00 0.0 0.20 384.0 0.0 0
17.00 PDS1418J17 0.10 0.00 0.00 0.0 0.15 315.0 0.0 0
18.00 PDS1418J18 0.10 0.00 0.00 0.0 0.15 315.0 0.0 0
19.00 PDS1418J19 0.10 0.00 0.00 0.0 0.20 328.0 0.0 0
20.00 PDS1418J20 0.10 0.00 0.00 0.0 0.15 682.0 0.0 0

Put Options: PDS

Strike
Price
Puts
Symbol Last Chg Bid($) Bid(#) Ask($) Ask(#) Vol Open Int
4.00 PDS1418V4 0.10 0.00 0.00 0.0 0.20 950.0 0.0 0
5.00 PDS1418V5 0.10 0.00 0.00 0.0 0.20 585.0 0.0 0
6.00 PDS1418V6 0.10 0.00 0.00 0.0 0.20 585.0 0.0 0
7.00 PDS1418V7 0.10 0.00 0.00 0.0 0.20 585.0 0.0 0
8.00 PDS1418V8 0.10 0.00 0.00 0.0 0.20 585.0 0.0 0
9.00 PDS1418V9 0.15 0.00 0.00 0.0 0.15 646.0 0.0 0
10.00 PDS1418V10 0.20 0.00 0.05 1406.0 0.15 765.0 0.0 0
11.00 PDS1418V11 0.40 0.20 0.35 1366.0 0.55 1333.0 20.0 115
12.00 PDS1418V12 0.75 -0.10 1.15 351.0 1.40 782.0 2.0 2
13.00 PDS1418V13 0.85 -0.95 2.05 660.0 2.40 671.0 10.0 10
14.00 PDS1418V14 2.80 0.00 3.00 741.0 3.40 552.0 0.0 0
15.00 PDS1418V15 3.80 0.00 4.00 514.0 4.40 165.0 0.0 0
16.00 PDS1418V16 4.80 0.00 5.00 111.0 5.40 74.0 0.0 0
17.00 PDS1418V17 5.80 0.00 5.90 25.0 6.40 22.0 0.0 0
18.00 PDS1418V18 6.80 0.00 6.90 49.0 7.40 42.0 0.0 0
19.00 PDS1418V19 7.80 0.00 7.90 49.0 8.40 39.0 0.0 0
20.00 PDS1418V20 7.60 -1.20 8.90 572.0 9.40 37.0 1.0 0