OASIS PETROLEUM Inc

(NYSE: OAS)
  • Trade now
  • Add to Watchlist
  • Get Chart
  • Print report
57.42 Up +0.23 +0.40%
Find options for:
OPTIONS OPRA Composite quote delayed minutes
AUGUST 16, 2014 CALLS Shaded options are in-the-money
STRIKE
PRICE
SYMBOL LAST CHG %CHG TIME
VALUE
BID ASK VOL OPEN
INTEREST
23.000 126.2.OAS4HGC023000 NA NA NA NA 32.600 36.1 NA NA
24.000 126.2.OAS4HGC024000 NA NA NA NA 31.600 35.5 NA NA
25.000 126.2.OAS4HGC025000 15.73 -1.53 -8.86% 1.78 30.600 34.2 3 3
26.000 126.2.OAS4HGC026000 NA NA NA NA 29.600 33.5 NA NA
27.000 126.2.OAS4HGC027000 NA NA NA NA 28.600 32.5 NA NA
28.000 126.2.OAS4HGC028000 NA NA NA NA 27.600 31.4 NA NA
29.000 126.2.OAS4HGC029000 NA NA NA NA 26.600 30.5 NA NA
30.000 126.2.OAS4HGC030000 21.80 +3.05 +16.27% 1.68 25.500 29.1 5 26
31.000 126.2.OAS4HGC031000 NA NA NA NA 24.600 28.4 NA NA
32.000 126.2.OAS4HGC032000 NA NA NA NA 23.600 27.3 NA NA
33.000 126.2.OAS4HGC033000 NA NA NA NA 22.600 26.3 NA NA
34.000 126.2.OAS4HGC034000 NA NA NA NA 21.600 25.3 NA NA
35.000 126.2.OAS4HGC035000 17.50 +6.10 +53.51% 1.78 20.500 24.2 1 11
36.000 126.2.OAS4HGC036000 NA NA NA NA 19.600 23.4 NA NA
37.000 126.2.OAS4HGC037000 NA NA NA NA 18.500 22.2 NA NA
38.000 126.2.OAS4HGC038000 NA NA NA NA 17.500 21.2 NA NA
39.000 126.2.OAS4HGC039000 NA NA NA NA 16.700 20.2 NA NA
40.000 126.2.OAS4HGC040000 16.34 +0.44 +2.77% 0.98 16.600 18.4 12 319
41.000 126.2.OAS4HGC041000 NA NA NA NA 14.700 18.4 NA NA
42.000 126.2.OAS4HGC042000 13.20 +2.20 +20.00% 0.98 14.600 16.4 3 340
43.000 126.2.OAS4HGC043000 9.30 +9.30 NA 1.78 12.700 16.2 1 1
44.000 126.2.OAS4HGC044000 7.60 unch unch 0.98 12.400 14.4 20 25
45.000 126.2.OAS4HGC045000 13.00 +1.41 +12.17% 0.38 12.200 12.8 9 2,617
46.000 126.2.OAS4HGC046000 5.70 +0.10 +1.79% 0.88 10.500 12.3 5 70
47.000 126.2.OAS4HGC047000 9.40 +3.70 +64.91% 0.88 9.700 11.3 1 174
48.000 126.2.OAS4HGC048000 5.52 -0.28 -4.83% 0.88 8.500 10.3 11 97
49.000 126.2.OAS4HGC049000 4.10 -2.90 -41.43% 0.98 7.800 9.4 17 407
50.000 126.2.OAS4HGC050000 8.30 +1.10 +15.28% 0.58 7.400 8 5 1,719
55.000 126.2.OAS4HGC055000 3.40 +0.23 +7.26% 1.08 3.200 3.5 43 2,586
60.000 126.2.OAS4HGC060000 1.05 +0.25 +31.25% 1 0.850 1 1,033 1,000
65.000 126.2.OAS4HGC065000 0.20 +0.07 +53.85% 0.35 0.150 0.35 10 60
70.000 126.2.OAS4HGC070000 0.70 +0.65 +1,300.00% 0.35 NA 0.35 2 39
AUGUST 16, 2014 PUTS Shaded options are in-the-money
STRIKE
PRICE
SYMBOL LAST CHG %CHG TIME
VALUE
BID ASK VOL OPEN
INTEREST
23.000 126.2.OAS4TGC023000 NA NA NA NA NA 0.3 NA NA
24.000 126.2.OAS4TGC024000 NA NA NA NA NA 0.3 NA NA
25.000 126.2.OAS4TGC025000 0.24 -0.06 -20.00% 0.3 NA 0.3 10 35
26.000 126.2.OAS4TGC026000 NA NA NA NA NA 0.3 NA NA
27.000 126.2.OAS4TGC027000 NA NA NA NA NA 0.3 NA NA
28.000 126.2.OAS4TGC028000 NA NA NA NA NA 0.45 NA NA
29.000 126.2.OAS4TGC029000 NA NA NA NA NA 0.3 NA NA
30.000 126.2.OAS4TGC030000 0.10 unch unch 0.3 NA 0.3 5 75
31.000 126.2.OAS4TGC031000 NA NA NA NA NA 0.45 NA NA
32.000 126.2.OAS4TGC032000 NA NA NA NA NA 0.3 NA NA
33.000 126.2.OAS4TGC033000 0.30 +0.30 NA 0.4 NA 0.4 2 2
34.000 126.2.OAS4TGC034000 0.10 -0.27 -72.97% 0.3 NA 0.3 1 5
35.000 126.2.OAS4TGC035000 0.05 unch unch 0.05 NA 0.05 3 598
36.000 126.2.OAS4TGC036000 NA NA NA NA NA 0.3 NA NA
37.000 126.2.OAS4TGC037000 0.70 -0.80 -53.33% 0.25 NA 0.25 7 5
38.000 126.2.OAS4TGC038000 0.95 -1.05 -52.50% 0.25 NA 0.25 35 33
39.000 126.2.OAS4TGC039000 0.35 -0.25 -41.67% 0.25 NA 0.25 90 3,333
40.000 126.2.OAS4TGC040000 0.10 +0.03 +42.86% 0.1 0.050 0.1 10 540
41.000 126.2.OAS4TGC041000 0.25 -0.27 -51.92% 0.35 NA 0.35 16 53
42.000 126.2.OAS4TGC042000 0.23 -0.17 -42.50% 0.4 NA 0.4 10 33
43.000 126.2.OAS4TGC043000 0.30 -0.10 -25.00% 0.25 NA 0.25 9 398
44.000 126.2.OAS4TGC044000 0.25 -0.29 -53.70% 0.35 NA 0.35 6 137
45.000 126.2.OAS4TGC045000 0.10 -0.05 -33.33% 0.35 NA 0.35 12 1,164
46.000 126.2.OAS4TGC046000 0.39 -0.51 -56.67% 0.35 NA 0.35 5 159
47.000 126.2.OAS4TGC047000 0.25 -0.10 -28.57% 0.25 NA 0.25 1 207
48.000 126.2.OAS4TGC048000 0.10 -0.15 -60.00% 0.3 0.100 0.3 11 118
49.000 126.2.OAS4TGC049000 0.20 -0.10 -33.33% 0.4 0.050 0.4 1 713
50.000 126.2.OAS4TGC050000 0.20 -0.10 -33.33% 0.3 0.100 0.3 3 2,614
55.000 126.2.OAS4TGC055000 0.85 -0.25 -22.73% 1 0.850 1 925 831
60.000 126.2.OAS4TGC060000 3.30 -0.60 -15.38% 1.02 3.400 3.6 2 78
65.000 126.2.OAS4TGC065000 NA NA NA NA 6.800 8.7 NA NA
70.000 126.2.OAS4TGC070000 NA NA NA NA 11.700 13.7 NA NA
DATA PROVIDERS

Copyright © 2014 Microsoft. All rights reserved.

Fundamental company data and historical chart data provided by Morningstar Inc. Real-time index quotes and delayed quotes supplied by Morningstar Inc. Quotes delayed by up to 15 minutes, except where indicated otherwise. Fund summary, fund performance and dividend data provided by Morningstar Inc. Analyst recommendations provided by Zacks Investment Research. StockScouter data provided by Verus Analytics. IPO data provided by Hoover's Inc. Index membership data provided by Morningstar Inc.

Financial data in US dollars | Page generated 11:45 PM ET