Patterson-Uti Energy Inc $34.03

down -0.32


1/8/2014 10:25 AM  |  NASDAQ : PTEN  
Industries : Energy / Oil & Gas Drilling & Exploration
Last Trade: 34.03
Trade Time: Aug 01 10:25 AM Eastern Daylight Time
Change: -0.32 (-0.93 %)
Prev Close: 34.35
Open: 34.18
Bid: 34.03
Ask: 34.04
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite
Get Trend Analysis Icon Get PTEN Trend Analysis - it has outperformed the S&P 500 by 59%
Options:

Call Options: PTEN

Strike
Price
Calls
Symbol Last Chg Bid($) Bid(#) Ask($) Ask(#) Vol Open Int
17.00 PTEN1416H17 16.90 0.00 15.40 1663.0 18.20 1421.0 0.0 0
18.00 PTEN1416H18 14.70 0.00 14.10 515.0 18.00 540.0 0.0 0
19.00 PTEN1416H19 13.70 0.00 13.20 554.0 16.90 540.0 0.0 0
20.00 PTEN1416H20 5.80 -8.40 12.00 62.0 14.30 443.0 2.0 2
21.00 PTEN1416H21 11.70 0.00 11.60 515.0 15.00 540.0 0.0 0
22.00 PTEN1416H22 4.60 -6.10 10.60 571.0 12.40 17.0 12.0 12
23.00 PTEN1416H23 9.70 0.00 9.60 571.0 11.40 17.0 0.0 0
24.00 PTEN1416H24 3.07 -7.13 8.30 1183.0 11.90 793.0 12.0 12
25.00 PTEN1416H25 6.90 -1.70 8.40 575.0 9.60 553.0 1.0 30
26.00 PTEN1416H26 7.50 0.00 6.20 1707.0 9.90 1371.0 0.0 0
27.00 PTEN1416H27 7.00 -0.20 6.60 1768.0 7.50 1654.0 12.0 19
28.00 PTEN1416H28 7.20 1.00 5.20 1517.0 6.80 1323.0 1.0 48
29.00 PTEN1416H29 4.40 -0.80 4.60 1509.0 5.70 1270.0 20.0 20
30.00 PTEN1416H30 4.34 0.04 3.60 1791.0 4.30 1065.0 3.0 160
31.00 PTEN1416H31 2.63 -0.67 2.80 1805.0 3.50 1694.0 10.0 46
32.00 PTEN1416H32 2.67 0.00 2.10 1480.0 2.40 839.0 1.0 171
33.00 PTEN1416H33 1.61 -0.14 1.40 852.0 1.55 535.0 5.0 558
34.00 PTEN1416H34 2.80 1.80 0.85 413.0 0.95 752.0 10.0 1,673
35.00 PTEN1416H35 0.64 0.00 0.40 560.0 0.50 825.0 61.0 652
36.00 PTEN1416H36 0.35 0.00 0.15 1524.0 0.25 923.0 25.0 201
37.00 PTEN1416H37 0.15 0.00 0.05 1533.0 0.15 25.0 49.0 1,185
38.00 PTEN1416H38 0.60 0.55 0.05 57.0 0.10 1002.0 7.0 134
39.00 PTEN1416H39 0.35 0.30 0.05 10.0 0.05 542.0 250.0 291
40.00 PTEN1416H40 0.20 0.15 0.05 714.0 0.05 1102.0 274.0 274
41.00 PTEN1416H41 0.10 0.05 0.05 27.0 0.05 783.0 100.0 100
42.00 PTEN1416H42 0.05 0.00 0.05 40.0 0.05 783.0 0.0 0
43.00 PTEN1416H43 0.05 0.00 0.05 10.0 0.05 144.0 0.0 0
44.00 PTEN1416H44 0.05 0.00 0.05 10.0 0.05 145.0 0.0 0
45.00 PTEN1416H45 0.05 0.00 0.00 0.0 0.05 783.0 0.0 0

Put Options: PTEN

Strike
Price
Puts
Symbol Last Chg Bid($) Bid(#) Ask($) Ask(#) Vol Open Int
17.00 PTEN1416T17 0.05 0.00 0.05 956.0 0.05 150.0 0.0 0
18.00 PTEN1416T18 0.05 0.00 0.05 1.0 0.05 150.0 1.0 1
19.00 PTEN1416T19 0.05 0.00 0.05 3.0 0.05 766.0 7.0 41
20.00 PTEN1416T20 0.05 0.00 0.05 10.0 0.05 150.0 0.0 0
21.00 PTEN1416T21 0.15 0.10 0.05 10.0 0.05 196.0 200.0 132
22.00 PTEN1416T22 1.00 0.95 0.05 10.0 0.05 766.0 2.0 24
23.00 PTEN1416T23 0.60 0.55 0.05 1.0 0.05 171.0 6.0 77
24.00 PTEN1416T24 0.15 0.10 0.05 58.0 0.05 766.0 1.0 112
25.00 PTEN1416T25 0.05 0.00 0.05 940.0 0.05 766.0 1.0 56
26.00 PTEN1416T26 0.05 0.00 0.05 30.0 0.05 182.0 30.0 57
27.00 PTEN1416T27 0.10 0.05 0.05 20.0 0.05 171.0 20.0 229
28.00 PTEN1416T28 0.05 0.00 0.05 1.0 0.05 880.0 1.0 12
29.00 PTEN1416T29 0.05 0.00 0.05 1.0 0.05 1228.0 1.0 42
30.00 PTEN1416T30 0.05 -0.05 0.05 1207.0 0.10 1344.0 50.0 379
31.00 PTEN1416T31 0.30 0.25 0.05 787.0 0.15 730.0 10.0 498
32.00 PTEN1416T32 0.30 0.15 0.15 1972.0 0.30 1724.0 11.0 1,301
33.00 PTEN1416T33 0.40 0.10 0.40 359.0 0.50 1363.0 1.0 219
34.00 PTEN1416T34 0.65 -0.06 0.75 1673.0 0.90 1065.0 11.0 217
35.00 PTEN1416T35 1.00 0.00 1.35 374.0 1.50 807.0 21.0 617
36.00 PTEN1416T36 0.70 -1.10 2.05 351.0 2.30 1100.0 15.0 37
37.00 PTEN1416T37 0.80 -1.80 2.70 679.0 3.30 1361.0 5.0 283
38.00 PTEN1416T38 1.80 -1.60 3.60 1763.0 4.40 1338.0 16.0 81
39.00 PTEN1416T39 1.75 -1.85 4.60 1646.0 5.40 1279.0 8.0 8
40.00 PTEN1416T40 5.30 0.00 5.60 649.0 6.40 691.0 0.0 0
41.00 PTEN1416T41 6.30 0.00 6.40 690.0 7.40 676.0 0.0 0
42.00 PTEN1416T42 7.30 0.00 7.30 577.0 8.50 552.0 0.0 0
43.00 PTEN1416T43 7.80 0.00 7.10 1205.0 10.60 589.0 0.0 0
44.00 PTEN1416T44 8.80 0.00 8.10 1193.0 11.90 589.0 0.0 0
45.00 PTEN1416T45 10.20 0.00 9.10 1687.0 12.30 1195.0 0.0 0
Trading Center