$48.53 +1.55 (3.30%) Carrizo Oil & Gas Inc - NASDAQ

Oct. 23, 2014 | 04:00 PM
Last Trade: 48.53
Trade Time: Oct 23 04:00 PM Eastern Daylight Time
Change: +1.55 (3.30%)
Prev Close: 46.98
Open: 47.91
Bid: 48.53
Ask: 48.57
Options:

Call Options: CRZO

Strike
Price
Calls
Symbol Last Chg Bid($) Bid(#) Ask($) Ask(#) Vol Open Int
25.00 CRZO1422K25 21.70 0.00 22.20 109.0 24.80 52.0 0.0 0
27.50 CRZO1422K27.5 19.20 0.00 19.50 170.0 22.30 138.0 0.0 0
30.00 CRZO1422K30 16.70 0.00 17.20 167.0 19.80 139.0 0.0 0
32.50 CRZO1422K32.5 14.30 0.00 14.70 167.0 17.40 140.0 0.0 0
35.00 CRZO1422K35 11.90 0.00 12.30 213.0 15.00 178.0 0.0 0
37.50 CRZO1422K37.5 9.70 0.00 9.80 297.0 12.60 237.0 0.0 0
40.00 CRZO1422K40 6.00 -1.30 7.40 466.0 10.40 413.0 6.0 21
42.50 CRZO1422K42.5 6.77 1.37 5.60 458.0 8.00 434.0 10.0 29
45.00 CRZO1422K45 6.00 0.00 4.20 412.0 5.90 426.0 21.0 70
47.50 CRZO1422K47.5 3.50 -0.10 3.20 68.0 3.50 24.0 34.0 268
50.00 CRZO1422K50 2.10 -0.40 2.00 74.0 2.25 11.0 2.0 202
52.50 CRZO1422K52.5 1.75 0.00 1.15 67.0 1.35 20.0 1.0 238
55.00 CRZO1422K55 0.65 -0.10 0.60 53.0 0.75 37.0 5.0 1,004
57.50 CRZO1422K57.5 0.50 0.00 0.10 637.0 0.50 213.0 13.0 75
60.00 CRZO1422K60 0.05 -0.05 0.05 10.0 0.45 394.0 1.0 83
62.50 CRZO1422K62.5 0.10 -0.15 0.05 15.0 0.50 423.0 5.0 29
65.00 CRZO1422K65 0.12 -0.13 0.05 102.0 0.50 427.0 2.0 5
70.00 CRZO1422K70 0.35 0.10 0.05 11.0 0.25 199.0 25.0 25
75.00 CRZO1422K75 0.25 0.00 0.05 19.0 0.40 206.0 0.0 0

Put Options: CRZO

Strike
Price
Puts
Symbol Last Chg Bid($) Bid(#) Ask($) Ask(#) Vol Open Int
25.00 CRZO1422W25 0.25 0.00 0.00 0.0 0.25 235.0 0.0 0
27.50 CRZO1422W27.5 0.25 0.00 0.05 14.0 0.50 330.0 0.0 0
30.00 CRZO1422W30 0.25 0.00 0.05 22.0 0.50 322.0 0.0 0
32.50 CRZO1422W32.5 0.25 0.00 0.05 10.0 0.50 433.0 0.0 0
35.00 CRZO1422W35 0.40 0.35 0.05 10.0 0.50 394.0 639.0 320
37.50 CRZO1422W37.5 0.62 0.57 0.10 10.0 0.55 419.0 411.0 411
40.00 CRZO1422W40 0.60 0.40 0.10 751.0 0.80 485.0 4.0 123
42.50 CRZO1422W42.5 1.15 0.00 0.40 615.0 1.10 456.0 13.0 83
45.00 CRZO1422W45 1.25 -0.70 1.25 211.0 1.50 7.0 11.0 75
47.50 CRZO1422W47.5 2.20 0.29 2.15 108.0 2.50 42.0 42.0 215
50.00 CRZO1422W50 3.75 0.00 3.20 405.0 3.80 140.0 20.0 36
52.50 CRZO1422W52.5 4.98 0.88 4.40 418.0 6.50 518.0 20.0 95
55.00 CRZO1422W55 12.10 5.90 6.30 397.0 8.40 420.0 2.0 111
57.50 CRZO1422W57.5 7.10 -1.30 7.90 469.0 11.00 445.0 1.0 1
60.00 CRZO1422W60 16.70 5.90 10.40 244.0 13.20 276.0 1.0 6
62.50 CRZO1422W62.5 11.60 -1.70 12.80 204.0 15.60 238.0 10.0 10
65.00 CRZO1422W65 15.80 0.00 15.30 126.0 18.00 154.0 0.0 0
70.00 CRZO1422W70 20.70 0.00 20.00 138.0 23.00 145.0 0.0 0
75.00 CRZO1422W75 25.70 0.00 24.90 215.0 28.00 161.0 0.0 0