Carrizo Oil & Gas Inc $58.40

down -0.29


20/8/2014 04:00 PM  |  NASDAQ : CRZO  
Industries : Energy / Independent Oil & Gas
Last Trade: 58.40
Trade Time: Aug 20 04:00 PM Eastern Daylight Time
Change: -0.29 (-0.49 %)
Prev Close: 58.69
Open: 58.24
Bid: 58.41
Ask: 58.43
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 56%
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 10.30 620.0 11.60 303.0 0.0 0
50.00 CRZO1420I50 8.60 0.00 7.90 593.0 9.30 417.0 0.0 0
52.50 CRZO1420I52.5 6.50 0.00 5.90 731.0 6.80 384.0 12.0 0
55.00 CRZO1420I55 4.20 -1.10 4.00 680.0 4.80 441.0 4.0 313
57.50 CRZO1420I57.5 3.00 0.05 2.75 78.0 3.10 642.0 18.0 213
60.00 CRZO1420I60 1.70 -0.10 1.60 6.0 1.75 204.0 41.0 460
62.50 CRZO1420I62.5 0.85 -0.05 0.75 564.0 1.00 256.0 52.0 315
65.00 CRZO1420I65 0.45 -0.15 0.35 365.0 0.60 578.0 3.0 1,019
67.50 CRZO1420I67.5 0.25 0.00 0.10 715.0 0.40 734.0 3.0 196
70.00 CRZO1420I70 0.16 0.00 0.05 437.0 0.25 547.0 80.0 107
72.50 CRZO1420I72.5 0.40 0.15 0.05 322.0 0.25 544.0 2.0 28
75.00 CRZO1420I75 0.15 0.00 0.10 10.0 0.25 594.0 1.0 5
80.00 CRZO1420I80 0.25 0.00 0.05 400.0 0.25 316.0 0.0 0
85.00 CRZO1420I85 0.25 0.00 0.05 11.0 0.25 387.0 0.0 0

Put Options: CRZO

Strike
Price
Puts
Symbol Last Chg Bid($) Bid(#) Ask($) Ask(#) Vol Open Int
47.50 CRZO1420U47.5 0.28 0.23 0.05 214.0 0.25 313.0 5.0 5
50.00 CRZO1420U50 0.55 0.35 0.15 339.0 0.35 418.0 4.0 81
52.50 CRZO1420U52.5 0.85 0.40 0.40 318.0 0.60 264.0 7.0 42
55.00 CRZO1420U55 1.10 0.25 0.95 255.0 1.10 189.0 18.0 794
57.50 CRZO1420U57.5 1.90 0.20 1.75 389.0 2.00 161.0 17.0 74
60.00 CRZO1420U60 3.20 0.14 3.00 521.0 3.30 141.0 23.0 38
62.50 CRZO1420U62.5 6.10 1.60 4.70 371.0 5.50 584.0 9.0 24
65.00 CRZO1420U65 5.50 -1.00 6.70 407.0 7.70 591.0 9.0 62
67.50 CRZO1420U67.5 9.36 0.66 8.90 345.0 10.00 432.0 2.0 5
70.00 CRZO1420U70 11.00 0.00 11.00 304.0 12.50 285.0 0.0 0
72.50 CRZO1420U72.5 13.40 0.00 13.40 265.0 14.90 264.0 0.0 0
75.00 CRZO1420U75 8.90 -7.00 16.00 444.0 17.30 291.0 2.0 2
80.00 CRZO1420U80 20.80 0.00 20.90 204.0 21.90 153.0 0.0 0
85.00 CRZO1420U85 25.80 0.00 26.10 257.0 27.30 387.0 0.0 0
Trading Center