$9.09 +0.49 (5.70%) Precision Drilling Corp - NYSE

Oct. 21, 2014 | 04:00 PM
Last Trade: 9.09
Trade Time: Oct 21 04:00 PM Eastern Daylight Time
Change: +0.49 (5.70%)
Prev Close: 8.60
Open: 8.74
Bid: 9.08
Ask: 9.09
Options:

Call Options: PDS

Strike
Price
Calls
Symbol Last Chg Bid($) Bid(#) Ask($) Ask(#) Vol Open Int
2.00 PDS1422K2 6.40 0.00 6.70 701.0 7.20 21.0 0.0 0
3.00 PDS1422K3 5.40 0.00 5.70 470.0 6.20 183.0 0.0 0
4.00 PDS1422K4 4.50 0.00 4.80 427.0 5.20 109.0 0.0 0
5.00 PDS1422K5 3.50 0.00 3.80 649.0 4.20 428.0 0.0 0
6.00 PDS1422K6 2.47 0.02 2.75 795.0 3.20 383.0 15.0 11
7.00 PDS1422K7 1.50 0.00 1.90 274.0 2.20 357.0 0.0 0
8.00 PDS1422K8 0.80 0.00 1.00 569.0 1.25 48.0 0.0 0
9.00 PDS1422K9 0.35 0.10 0.35 762.0 0.55 242.0 150.0 200
10.00 PDS1422K10 0.15 0.10 0.10 296.0 0.20 341.0 8.0 11
11.00 PDS1422K11 0.25 0.05 0.05 88.0 0.20 1323.0 50.0 200
12.00 PDS1422K12 0.20 0.05 0.05 865.0 0.15 718.0 7.0 7
13.00 PDS1422K13 0.15 0.00 0.00 0.0 0.15 276.0 0.0 0
14.00 PDS1422K14 0.15 0.00 0.00 0.0 0.15 278.0 0.0 0
15.00 PDS1422K15 0.15 0.00 0.00 0.0 0.15 310.0 0.0 0
16.00 PDS1422K16 0.15 0.00 0.00 0.0 0.15 280.0 0.0 0
17.00 PDS1422K17 0.15 0.00 0.00 0.0 0.15 280.0 0.0 0
18.00 PDS1422K18 0.15 0.00 0.00 0.0 0.15 280.0 0.0 0
19.00 PDS1422K19 0.15 0.00 0.00 0.0 0.15 280.0 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 0.15 318.0 0.0 0
3.00 PDS1422W3 0.15 0.00 0.00 0.0 0.15 307.0 0.0 0
4.00 PDS1422W4 0.15 0.00 0.00 0.0 0.15 295.0 0.0 0
5.00 PDS1422W5 0.15 0.00 0.00 0.0 0.15 276.0 0.0 0
6.00 PDS1422W6 0.15 0.00 0.00 0.0 0.15 396.0 0.0 0
7.00 PDS1422W7 0.20 0.00 0.05 10.0 0.20 487.0 0.0 0
8.00 PDS1422W8 0.20 -0.05 0.10 611.0 0.20 313.0 100.0 87
9.00 PDS1422W9 0.60 -0.05 0.40 456.0 0.60 526.0 128.0 41
10.00 PDS1422W10 1.35 0.00 1.05 115.0 1.35 942.0 0.0 0
11.00 PDS1422W11 2.25 0.00 1.90 178.0 2.25 503.0 0.0 0
12.00 PDS1422W12 3.20 0.00 2.80 564.0 3.30 526.0 0.0 0
13.00 PDS1422W13 4.20 0.00 3.90 95.0 4.30 490.0 0.0 0
14.00 PDS1422W14 5.20 0.00 4.90 85.0 5.30 498.0 0.0 0
15.00 PDS1422W15 6.20 0.00 5.90 67.0 6.40 462.0 0.0 0
16.00 PDS1422W16 7.20 0.00 6.90 46.0 7.40 229.0 0.0 0
17.00 PDS1422W17 8.20 0.00 7.80 52.0 8.40 90.0 0.0 0
18.00 PDS1422W18 9.20 0.00 8.80 52.0 9.40 85.0 0.0 0
19.00 PDS1422W19 10.10 0.00 9.80 233.0 10.40 275.0 0.0 0