$38.09 -0.91 (-2.33%) Tenaris Shs Sponsored American Deposit Receipt Repr 2 Shs - NYSE

Oct. 17, 2014 | 04:00 PM
Last Trade: 38.09
Trade Time: Oct 17 04:00 PM Eastern Daylight Time
Change: -0.91 (-2.33%)
Prev Close: 39.00
Open: 38.71
Bid: 38.09
Ask: 38.11
Options:

Call Options: TS

Strike
Price
Calls
Symbol Last Chg Bid($) Bid(#) Ask($) Ask(#) Vol Open Int
25.00 TS1422K25 12.80 0.00 12.30 446.0 13.90 408.0 0.0 0
30.00 TS1422K30 8.00 0.00 7.80 285.0 8.90 395.0 0.0 0
35.00 TS1422K35 3.56 0.16 3.20 561.0 3.80 199.0 3.0 0
40.00 TS1422K40 0.71 -0.39 0.65 246.0 0.80 192.0 22.0 263
45.00 TS1422K45 0.50 0.25 0.05 510.0 0.25 511.0 40.0 199
50.00 TS1422K50 0.20 -0.05 0.10 62.0 0.25 468.0 11.0 11
55.00 TS1422K55 0.40 0.00 0.00 0.0 0.25 360.0 0.0 0
60.00 TS1422K60 0.25 0.00 0.00 0.0 0.25 320.0 0.0 0
65.00 TS1422K65 0.40 0.00 0.00 0.0 0.25 334.0 0.0 0
70.00 TS1422K70 0.40 0.00 0.00 0.0 0.25 321.0 0.0 0

Put Options: TS

Strike
Price
Puts
Symbol Last Chg Bid($) Bid(#) Ask($) Ask(#) Vol Open Int
25.00 TS1422W25 0.25 0.00 0.00 0.0 0.25 331.0 0.0 0
30.00 TS1422W30 0.06 -0.44 0.00 0.0 0.25 330.0 5.0 5
35.00 TS1422W35 0.80 0.00 0.45 364.0 0.65 403.0 1.0 52
40.00 TS1422W40 2.40 0.35 2.50 324.0 3.00 353.0 12.0 351
45.00 TS1422W45 6.20 0.50 6.50 439.0 7.40 266.0 100.0 1,258
50.00 TS1422W50 9.30 -1.30 11.40 362.0 12.40 325.0 33.0 118
55.00 TS1422W55 10.44 -5.06 15.90 316.0 18.10 264.0 1.0 1
60.00 TS1422W60 19.30 0.00 20.00 311.0 23.70 285.0 0.0 0
65.00 TS1422W65 24.40 0.00 25.20 150.0 28.70 159.0 0.0 0
70.00 TS1422W70 30.50 0.00 31.20 247.0 33.00 356.0 0.0 0