Carrizo Oil & Gas Inc $64.31

down -2.04


28/7/2014 05:21 PM  |  NASDAQ : CRZO  
Industries : Energy / Independent Oil & Gas
Last Trade: 64.31
Trade Time: Jul 28 05:21 PM Eastern Daylight Time
Change: -2.04 (-3.08 %)
Prev Close: 66.35
Open: 66.18
Bid: 64.29
Ask: 64.31
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 85%
Options:

Call Options: CRZO

Strike
Price
Calls
Symbol Last Chg Bid($) Bid(#) Ask($) Ask(#) Vol Open Int
50.00 CRZO1416H50 16.10 0.00 14.10 135.0 14.90 208.0 0.0 0
55.00 CRZO1416H55 10.88 -0.32 9.40 108.0 10.00 214.0 10.0 200
57.50 CRZO1416H57.5 8.80 0.00 7.10 97.0 7.70 296.0 0.0 0
60.00 CRZO1416H60 5.65 -0.95 4.90 244.0 5.50 436.0 30.0 8
62.50 CRZO1416H62.5 3.75 -0.85 3.20 124.0 3.40 142.0 30.0 71
65.00 CRZO1416H65 2.00 -1.30 1.85 189.0 2.00 36.0 18.0 396
67.50 CRZO1416H67.5 1.20 -0.65 1.00 88.0 1.10 30.0 33.0 452
70.00 CRZO1416H70 0.61 -0.44 0.50 47.0 0.65 242.0 54.0 1,012
72.50 CRZO1416H72.5 0.60 0.00 0.25 225.0 0.45 518.0 14.0 747
75.00 CRZO1416H75 0.30 0.00 0.10 82.0 0.30 227.0 14.0 82
77.50 CRZO1416H77.5 0.55 0.50 0.05 61.0 0.25 292.0 1.0 40
80.00 CRZO1416H80 0.25 0.00 0.05 103.0 0.25 345.0 0.0 0
85.00 CRZO1416H85 0.25 0.00 0.05 1440.0 0.25 362.0 0.0 0

Put Options: CRZO

Strike
Price
Puts
Symbol Last Chg Bid($) Bid(#) Ask($) Ask(#) Vol Open Int
50.00 CRZO1416T50 0.15 -0.10 0.05 379.0 0.25 738.0 1.0 1
55.00 CRZO1416T55 0.32 0.27 0.05 1365.0 0.30 564.0 18.0 183
57.50 CRZO1416T57.5 0.20 0.00 0.20 878.0 0.45 423.0 0.0 0
60.00 CRZO1416T60 0.70 0.30 0.70 231.0 0.80 24.0 75.0 85
62.50 CRZO1416T62.5 1.45 0.55 1.35 464.0 1.55 81.0 29.0 364
65.00 CRZO1416T65 2.15 0.42 2.45 185.0 2.70 227.0 3.0 252
67.50 CRZO1416T67.5 2.55 -0.35 4.00 477.0 4.40 100.0 135.0 171
70.00 CRZO1416T70 5.00 0.60 5.80 435.0 6.40 155.0 11.0 20
72.50 CRZO1416T72.5 5.50 -0.80 8.00 303.0 8.60 81.0 10.0 10
75.00 CRZO1416T75 10.10 1.60 10.30 251.0 11.00 126.0 5.0 8
77.50 CRZO1416T77.5 10.80 0.00 12.70 297.0 13.40 57.0 0.0 0
80.00 CRZO1416T80 13.20 0.00 15.10 227.0 15.90 92.0 0.0 0
85.00 CRZO1416T85 18.20 0.00 20.10 291.0 20.90 129.0 0.0 0
Trading Center