$16.60 -0.55 (-3.21%) Ship Finance International LTD - NYSE

Nov. 28, 2014 | 01:02 PM
Last Trade: 16.60
Trade Time: Nov 28 01:02 PM Eastern Daylight Time
Change: -0.55 (-3.21%)
Prev Close: 17.15
Open: 17.03
Bid: 16.46
Ask: 17.25
Options:

Call Options: SFL

Strike
Price
Calls
Symbol Last Chg Bid($) Bid(#) Ask($) Ask(#) Vol Open Int
2.50 SFL1420L2.5 14.30 0.00 12.90 165.0 16.30 195.0 0.0 0
5.00 SFL1420L5 10.30 0.00 10.10 13.0 13.80 23.0 0.0 0
7.50 SFL1420L7.5 7.90 0.00 9.10 11.0 10.10 11.0 0.0 0
10.00 SFL1420L10 6.80 0.00 6.50 39.0 7.60 79.0 0.0 0
12.50 SFL1420L12.5 4.30 0.00 4.00 39.0 5.10 79.0 0.0 0
15.00 SFL1420L15 2.25 0.40 1.55 28.0 2.30 22.0 20.0 20
17.50 SFL1420L17.5 0.02 -0.08 0.05 80.0 0.10 117.0 50.0 450
20.00 SFL1420L20 0.15 0.00 0.00 0.0 0.15 266.0 0.0 0
22.50 SFL1420L22.5 0.10 0.05 0.10 10.0 0.05 58.0 10.0 10
25.00 SFL1420L25 0.15 0.00 0.00 0.0 0.15 262.0 0.0 0
30.00 SFL1420L30 0.15 0.00 0.00 0.0 0.15 291.0 0.0 0

Put Options: SFL

Strike
Price
Puts
Symbol Last Chg Bid($) Bid(#) Ask($) Ask(#) Vol Open Int
2.50 SFL1420X2.5 0.20 0.00 0.00 0.0 0.15 199.0 0.0 0
5.00 SFL1420X5 0.20 0.00 0.00 0.0 0.15 153.0 0.0 0
7.50 SFL1420X7.5 0.15 0.00 0.00 0.0 0.15 266.0 0.0 0
10.00 SFL1420X10 0.15 0.00 0.00 0.0 0.15 259.0 0.0 0
12.50 SFL1420X12.5 0.15 0.00 0.05 159.0 0.15 249.0 0.0 0
15.00 SFL1420X15 0.10 0.00 0.05 230.0 0.10 113.0 10.0 307
17.50 SFL1420X17.5 1.15 0.40 0.80 327.0 1.40 16.0 10.0 221
20.00 SFL1420X20 3.10 0.00 3.10 77.0 3.90 28.0 0.0 0
22.50 SFL1420X22.5 5.50 0.00 5.60 78.0 6.40 26.0 0.0 0
25.00 SFL1420X25 7.70 0.00 8.10 15.0 9.30 15.0 0.0 0
30.00 SFL1420X30 12.90 0.00 11.60 170.0 15.00 120.0 0.0 0