$32.53 -0.58 (-1.75%) Patterson-Uti Energy Inc - NASDAQ

Sep. 30, 2014 | 04:00 PM
Last Trade: 32.53
Trade Time: Sep 30 04:00 PM Eastern Daylight Time
Change: -0.58 (-1.75%)
Prev Close: 33.11
Open: 33.54
Bid: 32.53
Ask: 32.54
Options:

Call Options: PTEN

Strike
Price
Calls
Symbol Last Chg Bid($) Bid(#) Ask($) Ask(#) Vol Open Int
26.00 PTEN1418J26 6.40 0.00 6.20 1046.0 7.80 908.0 0.0 0
27.00 PTEN1418J27 5.40 0.00 5.30 511.0 6.70 292.0 0.0 0
28.00 PTEN1418J28 4.40 0.00 4.30 637.0 5.70 490.0 0.0 0
29.00 PTEN1418J29 3.50 0.00 3.40 568.0 4.30 209.0 0.0 0
30.00 PTEN1418J30 2.60 0.00 2.70 1040.0 3.00 540.0 0.0 0
31.00 PTEN1418J31 2.25 0.00 1.90 977.0 2.15 700.0 17.0 19
32.00 PTEN1418J32 1.50 0.00 1.20 237.0 1.30 60.0 27.0 89
33.00 PTEN1418J33 1.10 0.15 0.70 780.0 0.80 327.0 100.0 181
34.00 PTEN1418J34 0.52 0.02 0.35 1162.0 0.50 891.0 1.0 611
35.00 PTEN1418J35 0.26 0.06 0.15 1071.0 0.25 236.0 4.0 132
36.00 PTEN1418J36 0.10 0.05 0.05 1242.0 0.15 425.0 8.0 17
37.00 PTEN1418J37 0.10 0.00 0.05 114.0 0.10 771.0 0.0 0
38.00 PTEN1418J38 0.05 -0.05 0.05 10.0 0.10 667.0 100.0 100
39.00 PTEN1418J39 0.05 0.00 0.05 10.0 0.05 96.0 0.0 0
40.00 PTEN1418J40 0.05 0.00 0.05 834.0 0.05 101.0 0.0 0
41.00 PTEN1418J41 0.05 0.00 0.00 0.0 0.05 98.0 0.0 0
42.00 PTEN1418J42 0.05 0.00 0.00 0.0 0.05 99.0 0.0 0

Put Options: PTEN

Strike
Price
Puts
Symbol Last Chg Bid($) Bid(#) Ask($) Ask(#) Vol Open Int
26.00 PTEN1418V26 0.05 0.00 0.05 10.0 0.05 97.0 0.0 0
27.00 PTEN1418V27 0.10 0.00 0.05 20.0 0.10 434.0 0.0 0
28.00 PTEN1418V28 0.06 -0.04 0.05 11.0 0.10 230.0 5.0 5
29.00 PTEN1418V29 0.31 0.26 0.05 1375.0 0.20 446.0 8.0 8
30.00 PTEN1418V30 0.21 0.11 0.15 1386.0 0.30 349.0 2.0 148
31.00 PTEN1418V31 0.39 0.14 0.35 176.0 0.45 482.0 4.0 63
32.00 PTEN1418V32 0.44 -0.06 0.60 1537.0 0.75 650.0 3.0 209
33.00 PTEN1418V33 1.00 0.00 1.05 1356.0 1.20 189.0 10.0 43
34.00 PTEN1418V34 1.32 -0.08 1.65 1341.0 1.90 179.0 9.0 29
35.00 PTEN1418V35 2.10 0.00 2.45 915.0 2.70 406.0 0.0 0
36.00 PTEN1418V36 2.95 0.00 2.50 1459.0 3.90 753.0 0.0 0
37.00 PTEN1418V37 3.80 0.00 3.30 1406.0 4.80 520.0 0.0 0
38.00 PTEN1418V38 4.80 0.00 4.30 1314.0 5.80 550.0 0.0 0
39.00 PTEN1418V39 5.80 0.00 5.30 950.0 6.80 267.0 0.0 0
40.00 PTEN1418V40 6.80 0.00 6.20 934.0 7.80 348.0 0.0 0
41.00 PTEN1418V41 7.20 0.00 7.10 929.0 8.80 71.0 0.0 0
42.00 PTEN1418V42 8.80 0.00 8.20 1300.0 9.80 451.0 0.0 0