$21.21 -0.23 (-1.07%) Comstock Resources Inc - NYSE

Sep. 17, 2014 | 04:02 PM
Last Trade: 21.21
Trade Time: Sep 17 04:02 PM Eastern Daylight Time
Change: -0.23 (-1.07%)
Prev Close: 21.44
Open: 21.54
Bid: 17.03
Ask: 25.36
Options:

Call Options: CRK

Strike
Price
Calls
Symbol Last Chg Bid($) Bid(#) Ask($) Ask(#) Vol Open Int
2.50 CRK1420I2.5 18.40 0.00 18.30 427.0 19.40 427.0 0.0 0
5.00 CRK1420I5 15.90 0.00 15.80 203.0 16.90 228.0 0.0 0
7.50 CRK1420I7.5 13.40 0.00 13.30 427.0 14.40 427.0 0.0 0
10.00 CRK1420I10 7.40 -3.50 10.80 597.0 11.90 461.0 5.0 5
12.50 CRK1420I12.5 5.50 -3.20 8.60 66.0 9.20 259.0 20.0 20
15.00 CRK1420I15 7.60 1.40 6.10 137.0 6.70 608.0 25.0 25
17.50 CRK1420I17.5 5.50 1.70 3.50 358.0 4.10 548.0 8.0 13
20.00 CRK1420I20 1.05 -0.40 1.15 318.0 1.45 504.0 4.0 13
22.50 CRK1420I22.5 0.20 0.15 0.05 143.0 0.15 932.0 22.0 394
25.00 CRK1420I25 0.11 -0.04 0.05 20.0 0.15 839.0 3.0 492
30.00 CRK1420I30 0.15 0.00 0.05 4.0 0.15 841.0 1.0 2,466
35.00 CRK1420I35 0.40 0.30 0.05 107.0 0.05 63.0 10.0 83
40.00 CRK1420I40 0.15 0.00 0.05 10.0 0.15 637.0 0.0 0

Put Options: CRK

Strike
Price
Puts
Symbol Last Chg Bid($) Bid(#) Ask($) Ask(#) Vol Open Int
2.50 CRK1420U2.5 0.15 0.00 0.00 0.0 0.15 316.0 0.0 0
5.00 CRK1420U5 0.15 0.00 0.00 0.0 0.15 365.0 0.0 0
7.50 CRK1420U7.5 0.15 0.00 0.05 40.0 0.15 365.0 0.0 0
10.00 CRK1420U10 0.15 0.00 0.05 40.0 0.15 444.0 0.0 0
12.50 CRK1420U12.5 0.50 0.35 0.05 10.0 0.15 572.0 2.0 7
15.00 CRK1420U15 0.24 0.09 0.05 453.0 0.15 825.0 7.0 2,611
17.50 CRK1420U17.5 0.20 0.05 0.05 10.0 0.15 471.0 1.0 44
20.00 CRK1420U20 0.25 0.20 0.05 121.0 0.20 696.0 5.0 158
22.50 CRK1420U22.5 1.35 0.35 1.10 680.0 1.45 280.0 41.0 912
25.00 CRK1420U25 3.50 -0.60 3.50 737.0 3.90 311.0 26.0 586
30.00 CRK1420U30 9.35 1.15 7.00 21.0 9.00 241.0 2.0 27
35.00 CRK1420U35 13.20 0.00 13.10 323.0 13.90 33.0 0.0 0
40.00 CRK1420U40 18.20 0.00 18.10 571.0 18.90 35.0 0.0 0