$51.94 +2.24 (4.51%) Carrizo Oil & Gas Inc - NASDAQ

Oct. 31, 2014 | 04:00 PM
Last Trade: 51.94
Trade Time: Oct 31 04:00 PM Eastern Daylight Time
Change: +2.24 (4.51%)
Prev Close: 49.70
Open: 50.45
Bid: 51.92
Ask: 51.94
Options:

Call Options: CRZO

Strike
Price
Calls
Symbol Last Chg Bid($) Bid(#) Ask($) Ask(#) Vol Open Int
25.00 CRZO1422K25 23.70 0.00 24.50 183.0 27.20 24.0 0.0 0
27.50 CRZO1422K27.5 21.30 0.00 22.20 158.0 24.70 66.0 0.0 0
30.00 CRZO1422K30 18.80 0.00 19.50 80.0 22.30 51.0 0.0 0
32.50 CRZO1422K32.5 16.40 0.00 17.10 277.0 19.80 31.0 0.0 0
35.00 CRZO1422K35 13.60 0.00 14.70 284.0 17.30 38.0 0.0 0
37.50 CRZO1422K37.5 11.60 0.00 12.20 303.0 14.80 32.0 0.0 0
40.00 CRZO1422K40 6.00 -3.30 9.80 331.0 12.40 59.0 6.0 21
42.50 CRZO1422K42.5 6.77 -0.23 7.40 364.0 10.00 66.0 10.0 29
45.00 CRZO1422K45 4.70 -0.40 5.30 556.0 7.70 273.0 36.0 65
47.50 CRZO1422K47.5 5.00 1.20 3.90 567.0 5.60 267.0 24.0 313
50.00 CRZO1422K50 2.60 0.45 3.40 253.0 3.80 393.0 34.0 209
52.50 CRZO1422K52.5 1.55 0.04 2.10 31.0 2.35 183.0 57.0 258
55.00 CRZO1422K55 1.25 0.65 1.15 38.0 1.35 122.0 72.0 1,024
57.50 CRZO1422K57.5 0.55 0.25 0.30 587.0 0.70 83.0 17.0 82
60.00 CRZO1422K60 0.20 0.10 0.10 491.0 0.50 351.0 1.0 85
62.50 CRZO1422K62.5 0.10 0.05 0.05 10.0 0.50 507.0 5.0 29
65.00 CRZO1422K65 0.12 -0.38 0.05 102.0 0.50 308.0 2.0 5
70.00 CRZO1422K70 0.35 -0.15 0.05 11.0 0.25 165.0 25.0 25
75.00 CRZO1422K75 0.25 0.00 0.05 19.0 0.30 178.0 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 0.30 114.0 0.0 0
27.50 CRZO1422W27.5 0.25 0.00 0.05 14.0 0.25 173.0 0.0 0
30.00 CRZO1422W30 0.50 0.00 0.05 22.0 0.50 193.0 0.0 0
32.50 CRZO1422W32.5 0.50 0.00 0.05 10.0 0.50 255.0 0.0 0
35.00 CRZO1422W35 0.40 -0.10 0.05 181.0 0.50 359.0 639.0 320
37.50 CRZO1422W37.5 0.62 0.12 0.05 10.0 0.50 342.0 411.0 411
40.00 CRZO1422W40 0.20 0.15 0.05 228.0 0.50 468.0 10.0 104
42.50 CRZO1422W42.5 1.20 1.05 0.25 81.0 0.70 569.0 21.0 90
45.00 CRZO1422W45 1.05 0.30 0.50 146.0 0.90 515.0 24.0 88
47.50 CRZO1422W47.5 1.10 0.00 0.95 20.0 1.05 69.0 1.0 217
50.00 CRZO1422W50 2.45 0.40 1.55 144.0 1.75 18.0 11.0 41
52.50 CRZO1422W52.5 3.60 0.60 2.65 294.0 2.95 70.0 120.0 89
55.00 CRZO1422W55 12.10 7.50 4.10 103.0 4.40 21.0 2.0 111
57.50 CRZO1422W57.5 7.10 0.40 5.90 56.0 7.80 451.0 1.0 1
60.00 CRZO1422W60 16.70 7.70 8.10 53.0 10.80 477.0 1.0 6
62.50 CRZO1422W62.5 11.60 0.20 10.20 37.0 13.10 262.0 10.0 10
65.00 CRZO1422W65 14.00 0.00 12.70 58.0 15.50 237.0 0.0 0
70.00 CRZO1422W70 19.00 0.00 18.00 76.0 20.70 10.0 0.0 0
75.00 CRZO1422W75 23.80 0.00 22.90 30.0 25.60 270.0 0.0 0