$51.04 0.00 (0.00%) Carrizo Oil & Gas Inc - NASDAQ

Nov. 25, 2014 | 04:00 PM
Last Trade: 51.04
Trade Time: Nov 25 04:00 PM Eastern Daylight Time
Change: +0.00 (0.00%)
Prev Close: 51.04
Open: 53.57
Bid: 48.10
Ask: 52.80
Options:

Call Options: CRZO

Strike
Price
Calls
Symbol Last Chg Bid($) Bid(#) Ask($) Ask(#) Vol Open Int
30.00 CRZO1420L30 19.90 0.00 19.90 39.0 23.00 51.0 0.0 0
32.50 CRZO1420L32.5 17.70 0.00 17.70 54.0 20.40 83.0 0.0 0
35.00 CRZO1420L35 15.10 0.00 15.10 60.0 18.00 85.0 0.0 0
37.50 CRZO1420L37.5 12.70 0.00 12.70 87.0 15.40 83.0 0.0 0
40.00 CRZO1420L40 10.36 -0.04 10.40 106.0 13.00 145.0 10.0 10
42.50 CRZO1420L42.5 9.61 1.51 8.10 182.0 10.70 220.0 15.0 15
45.00 CRZO1420L45 4.97 -0.93 5.90 363.0 7.80 255.0 8.0 8
47.50 CRZO1420L47.5 4.60 0.00 4.20 324.0 5.40 357.0 6.0 206
50.00 CRZO1420L50 2.85 0.00 2.75 302.0 3.20 10.0 702.0 803
52.50 CRZO1420L52.5 1.80 0.00 1.60 404.0 2.00 24.0 496.0 1,553
55.00 CRZO1420L55 1.00 0.00 0.95 31.0 1.10 20.0 23.0 428
57.50 CRZO1420L57.5 0.90 0.00 0.45 21.0 1.15 462.0 3.0 613
60.00 CRZO1420L60 0.40 0.25 0.15 315.0 0.45 267.0 1803.0 2,025
65.00 CRZO1420L65 0.35 0.30 0.05 20.0 0.30 332.0 7.0 13

Put Options: CRZO

Strike
Price
Puts
Symbol Last Chg Bid($) Bid(#) Ask($) Ask(#) Vol Open Int
30.00 CRZO1420X30 0.50 0.00 0.05 10.0 0.50 284.0 0.0 0
32.50 CRZO1420X32.5 0.50 0.00 0.05 10.0 0.50 283.0 0.0 0
35.00 CRZO1420X35 0.16 -0.09 0.05 32.0 0.25 300.0 2.0 3
37.50 CRZO1420X37.5 0.57 0.32 0.05 79.0 0.25 301.0 1.0 3
40.00 CRZO1420X40 0.43 0.38 0.05 1.0 0.25 175.0 10.0 20
42.50 CRZO1420X42.5 0.55 0.45 0.10 355.0 0.50 333.0 1.0 15
45.00 CRZO1420X45 0.63 0.00 0.50 259.0 0.75 374.0 22.0 86
47.50 CRZO1420X47.5 1.23 0.00 1.10 20.0 1.40 335.0 33.0 38
50.00 CRZO1420X50 2.25 0.00 1.90 283.0 2.35 467.0 14.0 250
52.50 CRZO1420X52.5 3.60 0.00 3.10 464.0 3.80 571.0 32.0 76
55.00 CRZO1420X55 3.60 0.40 3.20 576.0 5.70 435.0 4.0 53
57.50 CRZO1420X57.5 5.20 0.00 5.20 453.0 7.70 153.0 0.0 0
60.00 CRZO1420X60 8.83 1.53 7.30 359.0 10.00 101.0 1.0 1
65.00 CRZO1420X65 12.30 0.00 12.30 308.0 14.90 96.0 0.0 0