$44.23 -0.72 (-1.60%) Tidewater Inc - NYSE

Sep. 19, 2014 | 04:00 PM
Last Trade: 44.23
Trade Time: Sep 19 04:00 PM Eastern Daylight Time
Change: -0.72 (-1.60%)
Prev Close: 44.95
Open: 45.16
Bid: 43.00
Ask: 48.09
Options:

Call Options: TDW

Strike
Price
Calls
Symbol Last Chg Bid($) Bid(#) Ask($) Ask(#) Vol Open Int
25.00 TDW1418J25 19.60 0.00 18.00 273.0 21.70 273.0 0.0 0
30.00 TDW1418J30 14.60 0.00 12.80 42.0 16.70 49.0 0.0 0
35.00 TDW1418J35 14.60 4.70 9.20 46.0 9.90 104.0 3.0 3
40.00 TDW1418J40 10.00 5.00 4.30 133.0 5.60 458.0 2.0 2
45.00 TDW1418J45 2.60 1.50 0.75 180.0 0.90 197.0 19.0 37
50.00 TDW1418J50 0.45 0.40 0.05 215.0 0.25 230.0 11.0 333
55.00 TDW1418J55 0.10 -0.15 0.10 10.0 0.25 176.0 60.0 398
60.00 TDW1418J60 0.09 0.04 0.05 6.0 0.25 59.0 66.0 367
65.00 TDW1418J65 0.25 0.00 0.05 11.0 0.25 117.0 0.0 0
70.00 TDW1418J70 0.25 0.00 0.05 11.0 0.25 129.0 0.0 0

Put Options: TDW

Strike
Price
Puts
Symbol Last Chg Bid($) Bid(#) Ask($) Ask(#) Vol Open Int
25.00 TDW1418V25 0.10 -0.15 0.05 11.0 0.25 130.0 9.0 9
30.00 TDW1418V30 0.25 0.00 0.05 11.0 0.25 131.0 0.0 0
35.00 TDW1418V35 0.70 0.45 0.05 1.0 0.25 155.0 1.0 1
40.00 TDW1418V40 0.20 -0.05 0.05 105.0 0.30 468.0 2.0 21
45.00 TDW1418V45 1.47 0.52 1.35 347.0 1.60 220.0 18.0 298
50.00 TDW1418V50 1.53 -3.37 5.70 1.0 5.90 52.0 4.0 197
55.00 TDW1418V55 6.80 -3.10 10.40 1.0 10.90 14.0 2.0 65
60.00 TDW1418V60 10.00 -2.60 13.30 353.0 17.10 289.0 2.0 11
65.00 TDW1418V65 17.84 0.24 18.30 273.0 22.10 273.0 3.0 13
70.00 TDW1418V70 22.90 0.00 23.30 273.0 27.10 273.0 0.0 0