$58.79 0.00 (0.00%) Carrizo Oil & Gas Inc - NASDAQ

Sep. 17, 2014 | 04:00 PM
Last Trade: 58.79
Trade Time: Sep 17 04:00 PM Eastern Daylight Time
Change: +0.00 (0.00%)
Prev Close: 58.79
Open: 59.31
Bid: 1.00
Ask: 70.00
Options:

Call Options: CRZO

Strike
Price
Calls
Symbol Last Chg Bid($) Bid(#) Ask($) Ask(#) Vol Open Int
47.50 CRZO1420I47.5 11.00 0.00 11.00 63.0 11.70 333.0 0.0 0
50.00 CRZO1420I50 8.50 0.00 8.50 140.0 9.10 188.0 0.0 0
52.50 CRZO1420I52.5 2.95 -3.05 6.00 289.0 6.60 334.0 14.0 14
55.00 CRZO1420I55 4.15 0.00 3.60 359.0 4.10 333.0 2.0 494
57.50 CRZO1420I57.5 1.55 0.00 1.50 19.0 1.75 286.0 1.0 323
60.00 CRZO1420I60 0.50 0.00 0.25 239.0 0.50 826.0 1.0 454
62.50 CRZO1420I62.5 0.05 0.00 0.10 71.0 0.25 861.0 168.0 410
65.00 CRZO1420I65 0.05 0.00 0.15 9.0 0.25 557.0 662.0 1,020
67.50 CRZO1420I67.5 0.05 -0.15 0.05 1.0 0.20 584.0 1.0 196
70.00 CRZO1420I70 0.05 -0.15 0.05 1.0 0.20 336.0 10.0 97
72.50 CRZO1420I72.5 0.05 0.00 0.05 2.0 0.05 4.0 2.0 28
75.00 CRZO1420I75 0.15 -0.05 0.10 10.0 0.20 155.0 1.0 5
80.00 CRZO1420I80 0.20 0.00 0.05 400.0 0.20 336.0 0.0 0
85.00 CRZO1420I85 0.20 0.00 0.05 11.0 0.20 519.0 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 -0.05 0.05 11.0 0.20 505.0 5.0 5
50.00 CRZO1420U50 0.12 0.00 0.05 55.0 0.25 345.0 7.0 81
52.50 CRZO1420U52.5 0.05 -0.20 0.05 407.0 0.25 466.0 182.0 218
55.00 CRZO1420U55 0.10 0.00 0.05 21.0 0.25 484.0 10.0 832
57.50 CRZO1420U57.5 1.45 1.30 0.15 700.0 0.45 435.0 76.0 170
60.00 CRZO1420U60 1.20 0.00 1.35 473.0 1.75 266.0 3.0 126
62.50 CRZO1420U62.5 7.70 4.20 3.50 283.0 4.10 306.0 7.0 73
65.00 CRZO1420U65 5.50 -0.40 5.90 463.0 6.50 200.0 9.0 62
67.50 CRZO1420U67.5 7.00 -1.40 8.40 184.0 9.00 62.0 3.0 1
70.00 CRZO1420U70 10.80 0.00 10.80 283.0 11.60 110.0 0.0 0
72.50 CRZO1420U72.5 13.30 0.00 13.30 319.0 14.10 102.0 0.0 0
75.00 CRZO1420U75 8.90 -6.90 15.80 318.0 16.70 165.0 2.0 2
80.00 CRZO1420U80 20.70 0.00 20.70 397.0 21.70 175.0 0.0 0
85.00 CRZO1420U85 25.70 0.00 25.70 378.0 26.60 116.0 0.0 0