Precision Drilling Corp $12.71

up +0.16


29/8/2014 04:05 PM  |  NYSE : PDS  
Industries : Energy / Oil & Gas Equipment & Services
Last Trade: 12.71
Trade Time: Aug 29 04:05 PM Eastern Daylight Time
Change: 0.16 (1.28 %)
Prev Close: 12.55
Open: 12.69
Bid: 12.71
Ask: 12.72
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite
Get Trend Analysis Icon Get PDS Trend Analysis - it has outperformed 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 11.10 0.00 11.30 538.0 12.00 170.0 0.0 0
2.00 PDS1420I2 10.10 0.00 10.20 355.0 11.00 70.0 0.0 0
3.00 PDS1420I3 9.30 0.00 9.40 35.0 9.90 31.0 0.0 0
4.00 PDS1420I4 8.30 0.00 8.40 248.0 9.00 119.0 0.0 0
5.00 PDS1420I5 7.30 0.00 7.40 262.0 7.90 30.0 0.0 0
6.00 PDS1420I6 6.40 0.00 6.40 282.0 6.90 57.0 0.0 0
7.00 PDS1420I7 5.40 0.00 5.40 267.0 6.00 160.0 0.0 0
8.00 PDS1420I8 4.40 0.00 4.40 317.0 4.80 92.0 0.0 0
9.00 PDS1420I9 3.61 0.21 3.40 559.0 3.80 155.0 8.0 4
10.00 PDS1420I10 3.32 0.87 2.50 1014.0 2.85 680.0 2.0 60
11.00 PDS1420I11 1.11 -0.39 1.55 1116.0 1.80 183.0 1.0 106
12.00 PDS1420I12 0.65 0.00 0.65 1074.0 0.85 122.0 1.0 385
13.00 PDS1420I13 0.15 0.00 0.15 569.0 0.25 554.0 10.0 314
14.00 PDS1420I14 0.25 0.10 0.05 10.0 0.15 1597.0 4.0 506
15.00 PDS1420I15 0.25 0.05 0.05 295.0 0.15 495.0 113.0 109
16.00 PDS1420I16 0.19 -0.01 0.05 514.0 0.15 552.0 5.0 5
17.00 PDS1420I17 0.05 -0.15 0.05 11.0 0.10 371.0 30.0 30
18.00 PDS1420I18 0.10 0.00 0.00 0.0 0.20 256.0 0.0 0
19.00 PDS1420I19 0.10 0.00 0.00 0.0 0.20 241.0 0.0 0
20.00 PDS1420I20 0.20 0.00 0.00 0.0 0.20 673.0 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 0.15 501.0 0.0 0
2.00 PDS1420U2 0.20 0.00 0.00 0.0 0.15 240.0 0.0 0
3.00 PDS1420U3 0.20 0.00 0.00 0.0 0.15 240.0 0.0 0
4.00 PDS1420U4 0.20 0.00 0.00 0.0 0.15 302.0 0.0 0
5.00 PDS1420U5 0.20 0.00 0.00 0.0 0.15 302.0 0.0 0
6.00 PDS1420U6 0.20 0.00 0.05 84.0 0.15 302.0 0.0 0
7.00 PDS1420U7 0.20 0.00 0.05 10.0 0.15 318.0 0.0 0
8.00 PDS1420U8 0.15 0.00 0.05 11.0 0.15 610.0 0.0 0
9.00 PDS1420U9 0.05 -0.05 0.05 40.0 0.10 633.0 40.0 75
10.00 PDS1420U10 0.12 -0.03 0.05 28.0 0.20 1159.0 19.0 68
11.00 PDS1420U11 0.10 -0.15 0.05 1488.0 0.20 1137.0 4.0 64
12.00 PDS1420U12 0.45 0.35 0.10 82.0 0.25 2983.0 5.0 176
13.00 PDS1420U13 1.25 0.75 0.40 903.0 0.55 56.0 16.0 226
14.00 PDS1420U14 1.00 -0.30 1.25 48.0 1.50 616.0 1.0 5
15.00 PDS1420U15 1.65 -0.55 2.15 853.0 2.60 960.0 2.0 2
16.00 PDS1420U16 3.20 0.00 3.10 659.0 3.60 478.0 0.0 0
17.00 PDS1420U17 3.80 -0.40 4.20 50.0 4.60 41.0 2.0 1
18.00 PDS1420U18 5.10 0.00 5.10 86.0 5.60 41.0 0.0 0
19.00 PDS1420U19 6.10 0.00 6.10 95.0 6.70 41.0 0.0 0
20.00 PDS1420U20 7.10 0.00 7.10 536.0 7.70 676.0 0.0 0
Trading Center