Precision Drilling Corp $12.64

up +0.19


27/8/2014 04:03 PM  |  NYSE : PDS  
Industries : Energy / Oil & Gas Equipment & Services
Last Trade: 12.64
Trade Time: Aug 27 04:03 PM Eastern Daylight Time
Change: 0.19 (1.53 %)
Prev Close: 12.45
Open: 12.54
Bid: 12.64
Ask: 12.65
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 9%
Options:

Call Options: PDS

Strike
Price
Calls
Symbol Last Chg Bid($) Bid(#) Ask($) Ask(#) Vol Open Int
1.00 PDS1420I1 11.00 0.00 11.20 1097.0 12.10 670.0 0.0 0
2.00 PDS1420I2 10.10 0.00 10.20 141.0 11.30 35.0 0.0 0
3.00 PDS1420I3 9.20 0.00 9.40 104.0 10.10 65.0 0.0 0
4.00 PDS1420I4 8.20 0.00 8.40 200.0 9.10 101.0 0.0 0
5.00 PDS1420I5 7.20 0.00 7.40 151.0 8.10 35.0 0.0 0
6.00 PDS1420I6 6.20 0.00 6.40 262.0 6.90 79.0 0.0 0
7.00 PDS1420I7 5.20 0.00 5.40 255.0 6.00 166.0 0.0 0
8.00 PDS1420I8 4.30 0.00 4.50 114.0 4.90 252.0 0.0 0
9.00 PDS1420I9 3.61 0.31 3.50 303.0 3.90 352.0 8.0 4
10.00 PDS1420I10 3.32 1.07 2.55 868.0 2.90 1127.0 2.0 60
11.00 PDS1420I11 1.11 -0.41 1.60 67.0 1.85 940.0 1.0 106
12.00 PDS1420I12 0.70 0.15 0.70 878.0 0.95 1310.0 25.0 391
13.00 PDS1420I13 0.05 -0.05 0.15 337.0 0.25 1037.0 39.0 314
14.00 PDS1420I14 0.25 0.15 0.05 10.0 0.15 1053.0 4.0 506
15.00 PDS1420I15 0.25 0.10 0.05 295.0 0.15 927.0 113.0 109
16.00 PDS1420I16 0.19 0.09 0.05 514.0 0.20 1352.0 5.0 5
17.00 PDS1420I17 0.05 -0.05 0.05 11.0 0.20 1226.0 30.0 30
18.00 PDS1420I18 0.10 0.00 0.00 0.0 0.20 409.0 0.0 0
19.00 PDS1420I19 0.10 0.00 0.00 0.0 0.10 179.0 0.0 0
20.00 PDS1420I20 0.10 0.00 0.00 0.0 0.20 466.0 0.0 0

Put Options: PDS

Strike
Price
Puts
Symbol Last Chg Bid($) Bid(#) Ask($) Ask(#) Vol Open Int
1.00 PDS1420U1 0.10 0.00 0.00 0.0 0.20 465.0 0.0 0
2.00 PDS1420U2 0.10 0.00 0.00 0.0 0.20 374.0 0.0 0
3.00 PDS1420U3 0.10 0.00 0.00 0.0 0.20 433.0 0.0 0
4.00 PDS1420U4 0.10 0.00 0.00 0.0 0.20 423.0 0.0 0
5.00 PDS1420U5 0.10 0.00 0.00 0.0 0.20 426.0 0.0 0
6.00 PDS1420U6 0.10 0.00 0.05 84.0 0.20 414.0 0.0 0
7.00 PDS1420U7 0.10 0.00 0.05 10.0 0.20 609.0 0.0 0
8.00 PDS1420U8 0.10 0.00 0.05 11.0 0.20 583.0 0.0 0
9.00 PDS1420U9 0.05 -0.05 0.05 40.0 0.10 679.0 40.0 75
10.00 PDS1420U10 0.12 -0.03 0.05 28.0 0.15 878.0 19.0 68
11.00 PDS1420U11 0.10 -0.05 0.05 1488.0 0.15 789.0 4.0 64
12.00 PDS1420U12 0.45 0.30 0.05 450.0 0.10 20.0 5.0 176
13.00 PDS1420U13 1.25 0.65 0.45 931.0 0.60 231.0 16.0 226
14.00 PDS1420U14 1.00 -0.40 1.20 772.0 1.45 115.0 1.0 5
15.00 PDS1420U15 1.65 -0.75 2.15 1002.0 2.45 416.0 2.0 2
16.00 PDS1420U16 3.40 0.00 3.10 684.0 3.50 163.0 0.0 0
17.00 PDS1420U17 3.80 -0.50 4.10 163.0 4.50 61.0 2.0 1
18.00 PDS1420U18 5.30 0.00 5.10 117.0 5.50 56.0 0.0 0
19.00 PDS1420U19 6.30 0.00 6.10 63.0 6.60 28.0 0.0 0
20.00 PDS1420U20 7.30 0.00 7.10 388.0 7.60 211.0 0.0 0
Trading Center