OASIS PETROLEUM Inc

(NYSE: OAS)
  • Trade now
  • Add to Watchlist
  • Get Chart
  • Print report
46.95 Up +0.50 +1.08%
Find options for:
OPTIONS OPRA Composite quote delayed minutes
MAY 17, 2014 CALLS Shaded options are in-the-money
STRIKE
PRICE
SYMBOL LAST CHG %CHG TIME
VALUE
BID ASK VOL OPEN
INTEREST
22.500 126.2.OAS4EHC022500 NA NA NA NA 22.500 26 NA NA
24.000 126.2.OAS4EHC024000 NA NA NA NA 20.900 24.4 NA NA
25.000 126.2.OAS4EHC025000 15.10 -6.40 -29.77% 1.45 20.000 23.4 5 16
26.000 126.2.OAS4EHC026000 NA NA NA NA 19.000 22.4 NA NA
27.000 126.2.OAS4EHC027000 NA NA NA NA 18.000 21.4 NA NA
28.000 126.2.OAS4EHC028000 NA NA NA NA 17.000 20.4 NA NA
29.000 126.2.OAS4EHC029000 NA NA NA NA 17.600 19.2 NA NA
30.000 126.2.OAS4EHC030000 16.50 +0.30 +1.85% 1.45 15.000 18.4 2 16
31.000 126.2.OAS4EHC031000 NA NA NA NA 14.000 17.4 NA NA
32.000 126.2.OAS4EHC032000 NA NA NA NA 13.000 16.4 NA NA
33.000 126.2.OAS4EHC033000 NA NA NA NA 12.000 15.4 NA NA
34.000 126.2.OAS4EHC034000 NA NA NA NA 11.000 14.4 NA NA
35.000 126.2.OAS4EHC035000 9.50 +0.99 +11.63% 1.45 10.000 13.4 36 81
36.000 126.2.OAS4EHC036000 NA NA NA NA 9.000 12.4 NA NA
37.000 126.2.OAS4EHC037000 NA NA NA NA 8.100 11.5 NA NA
38.000 126.2.OAS4EHC038000 NA NA NA NA 7.100 10.6 NA NA
39.000 126.2.OAS4EHC039000 NA NA NA NA 6.100 9.6 NA NA
40.000 126.2.OAS4EHC040000 7.17 +0.24 +3.46% 0.55 6.600 7.5 28 1,055
41.000 126.2.OAS4EHC041000 3.10 +3.10 NA 0.85 5.500 6.8 18 18
42.000 126.2.OAS4EHC042000 5.00 -1.13 -18.43% 0.85 4.300 5.8 2 522
43.000 126.2.OAS4EHC043000 4.10 -0.60 -12.77% 1.05 4.000 5 3 31
44.000 126.2.OAS4EHC044000 3.50 -0.10 -2.78% 1.15 3.400 4.1 4 71
45.000 126.2.OAS4EHC045000 3.07 +0.43 +16.29% 1.15 2.800 3.1 32 1,985
46.000 126.2.OAS4EHC046000 2.22 +0.16 +7.77% 1.50 2.150 2.45 2 146
47.000 126.2.OAS4EHC047000 1.68 +0.28 +20.00% 1.9 1.600 1.9 10 1,530
48.000 126.2.OAS4EHC048000 1.45 +0.40 +38.10% 1.4 1.200 1.4 5 778
49.000 126.2.OAS4EHC049000 0.97 +0.12 +14.12% 1.05 0.850 1.05 4 286
50.000 126.2.OAS4EHC050000 0.70 +0.06 +9.38% 0.75 0.600 0.75 15 3,847
55.000 126.2.OAS4EHC055000 0.15 +0.05 +50.00% 0.2 0.100 0.2 3 916
60.000 126.2.OAS4EHC060000 0.25 +0.04 +19.05% 0.25 NA 0.25 10 657
65.000 126.2.OAS4EHC065000 0.10 +0.02 +25.00% 0.25 NA 0.25 1 646
70.000 126.2.OAS4EHC070000 0.30 -0.10 -25.00% 0.3 NA 0.3 36 144
75.000 126.2.OAS4EHC075000 1.70 +0.25 +17.24% 0.25 NA 0.25 1 122
80.000 126.2.OAS4EHC080000 1.00 +0.10 +11.11% 0.3 NA 0.3 88 93
MAY 17, 2014 PUTS Shaded options are in-the-money
STRIKE
PRICE
SYMBOL LAST CHG %CHG TIME
VALUE
BID ASK VOL OPEN
INTEREST
22.500 126.2.OAS4QHC022500 NA NA NA NA NA 0.3 NA NA
24.000 126.2.OAS4QHC024000 NA NA NA NA NA 0.25 NA NA
25.000 126.2.OAS4QHC025000 0.13 -0.14 -51.85% 0.3 NA 0.3 10 27
26.000 126.2.OAS4QHC026000 NA NA NA NA NA 0.25 NA NA
27.000 126.2.OAS4QHC027000 NA NA NA NA NA 0.3 NA NA
28.000 126.2.OAS4QHC028000 NA NA NA NA NA 0.25 NA NA
29.000 126.2.OAS4QHC029000 NA NA NA NA NA 0.3 NA NA
30.000 126.2.OAS4QHC030000 0.10 unch unch 0.25 NA 0.25 50 191
31.000 126.2.OAS4QHC031000 NA NA NA NA NA 0.3 NA NA
32.000 126.2.OAS4QHC032000 NA NA NA NA NA 0.3 NA NA
33.000 126.2.OAS4QHC033000 NA NA NA NA NA 0.3 NA NA
34.000 126.2.OAS4QHC034000 NA NA NA NA NA 0.25 NA NA
35.000 126.2.OAS4QHC035000 0.10 +0.05 +100.00% 0.25 NA 0.25 345 941
36.000 126.2.OAS4QHC036000 NA NA NA NA NA 0.25 NA NA
37.000 126.2.OAS4QHC037000 0.40 unch unch 0.25 NA 0.25 2 2
38.000 126.2.OAS4QHC038000 0.50 +0.50 NA 0.25 NA 0.25 5 5
39.000 126.2.OAS4QHC039000 NA NA NA NA NA 0.3 NA NA
40.000 126.2.OAS4QHC040000 0.20 -0.02 -9.09% 0.3 0.150 0.3 5 1,144
41.000 126.2.OAS4QHC041000 0.25 -0.65 -72.22% 0.3 0.150 0.3 4 12
42.000 126.2.OAS4QHC042000 0.35 unch unch 0.4 0.250 0.4 2 49
43.000 126.2.OAS4QHC043000 0.65 +0.10 +18.18% 0.55 0.350 0.55 21 128
44.000 126.2.OAS4QHC044000 0.75 -0.05 -6.25% 0.7 0.550 0.7 7 178
45.000 126.2.OAS4QHC045000 1.15 unch unch 1 0.850 1 9 2,023
46.000 126.2.OAS4QHC046000 1.14 -0.21 -15.56% 1.35 1.200 1.35 1 35
47.000 126.2.OAS4QHC047000 1.60 -0.55 -25.58% 1.75 1.650 1.8 50 33
48.000 126.2.OAS4QHC048000 2.30 -0.25 -9.80% 1.30 2.200 2.35 7 5
49.000 126.2.OAS4QHC049000 NA NA NA NA 2.850 3.1 NA NA
50.000 126.2.OAS4QHC050000 3.20 -0.60 -15.79% 0.75 3.300 3.8 10 333
55.000 126.2.OAS4QHC055000 9.70 +1.00 +11.49% 1.25 7.500 9.3 50 56
60.000 126.2.OAS4QHC060000 17.54 +7.44 +73.66% 1.95 11.600 15 1 3
65.000 126.2.OAS4QHC065000 15.50 +15.50 NA 0.95 17.600 19 3 3
70.000 126.2.OAS4QHC070000 NA NA NA NA 21.700 25 NA NA
75.000 126.2.OAS4QHC075000 NA NA NA NA 26.600 30 NA NA
80.000 126.2.OAS4QHC080000 NA NA NA NA 30.800 35.2 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 8:56 PM ET