Carrizo Oil & Gas Inc $62.72

down 0.00


29/8/2014 04:00 PM  |  NASDAQ : CRZO  
Industries : Energy / Independent Oil & Gas
Last Trade: 62.72
Trade Time: Aug 29 04:00 PM Eastern Daylight Time
Change: 0.00 (0.00 %)
Prev Close: 62.72
Open: 61.18
Bid: 59.59
Ask: 70.00
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite
Get Trend Analysis Icon Get CRZO Trend Analysis - it has outperformed the S&P 500 by 59%
Options:

Call Options: CRZO

Strike
Price
Calls
Symbol Last Chg Bid($) Bid(#) Ask($) Ask(#) Vol Open Int
47.50 CRZO1420I47.5 13.10 0.00 13.10 381.0 15.60 187.0 0.0 0
50.00 CRZO1420I50 10.60 0.00 10.60 383.0 13.10 64.0 0.0 0
52.50 CRZO1420I52.5 6.50 -1.70 8.20 397.0 10.60 189.0 12.0 0
55.00 CRZO1420I55 7.92 -0.01 6.10 392.0 8.20 148.0 5.0 350
57.50 CRZO1420I57.5 4.20 -0.10 4.30 479.0 5.90 167.0 3.0 242
60.00 CRZO1420I60 2.67 0.00 3.30 669.0 3.90 439.0 11.0 418
62.50 CRZO1420I62.5 1.90 0.00 1.90 665.0 2.25 340.0 21.0 394
65.00 CRZO1420I65 0.93 0.00 0.90 340.0 1.10 144.0 32.0 1,059
67.50 CRZO1420I67.5 0.20 0.00 0.20 514.0 0.50 347.0 1.0 197
70.00 CRZO1420I70 0.15 0.00 0.05 10.0 0.20 69.0 8.0 107
72.50 CRZO1420I72.5 0.40 0.15 0.05 132.0 0.25 535.0 2.0 28
75.00 CRZO1420I75 0.15 -0.10 0.10 10.0 0.25 593.0 1.0 5
80.00 CRZO1420I80 0.25 0.00 0.05 400.0 0.25 395.0 0.0 0
85.00 CRZO1420I85 0.25 0.00 0.05 11.0 0.25 408.0 0.0 0

Put Options: CRZO

Strike
Price
Puts
Symbol Last Chg Bid($) Bid(#) Ask($) Ask(#) Vol Open Int
47.50 CRZO1420U47.5 0.15 -0.10 0.05 11.0 0.25 496.0 5.0 5
50.00 CRZO1420U50 0.55 0.30 0.05 291.0 0.25 365.0 4.0 81
52.50 CRZO1420U52.5 0.30 0.25 0.05 382.0 0.30 762.0 12.0 47
55.00 CRZO1420U55 0.35 0.00 0.20 96.0 0.45 398.0 6.0 799
57.50 CRZO1420U57.5 0.60 0.00 0.40 314.0 0.55 280.0 20.0 85
60.00 CRZO1420U60 1.65 0.75 0.90 257.0 1.15 550.0 5.0 101
62.50 CRZO1420U62.5 3.00 1.25 1.75 151.0 2.05 317.0 13.0 50
65.00 CRZO1420U65 5.50 2.40 3.10 81.0 5.00 762.0 9.0 62
67.50 CRZO1420U67.5 9.36 4.36 5.00 143.0 7.20 740.0 2.0 5
70.00 CRZO1420U70 7.20 0.00 7.20 60.0 9.60 554.0 0.0 0
72.50 CRZO1420U72.5 9.60 0.00 9.60 49.0 11.20 300.0 0.0 0
75.00 CRZO1420U75 8.90 -3.40 12.30 25.0 13.90 300.0 2.0 2
80.00 CRZO1420U80 17.00 0.00 17.00 95.0 18.90 250.0 0.0 0
85.00 CRZO1420U85 22.20 0.00 22.20 83.0 23.90 547.0 0.0 0
Trading Center