$53.82 -1.84 (-3.31%) Carrizo Oil & Gas Inc - NASDAQ

Sep. 30, 2014 | 04:00 PM
Last Trade: 53.82
Trade Time: Sep 30 04:00 PM Eastern Daylight Time
Change: -1.84 (-3.31%)
Prev Close: 55.66
Open: 55.94
Bid: 53.69
Ask: 53.87
Options:

Call Options: CRZO

Strike
Price
Calls
Symbol Last Chg Bid($) Bid(#) Ask($) Ask(#) Vol Open Int
25.00 CRZO1418J25 30.00 0.00 28.40 312.0 29.20 133.0 0.0 0
30.00 CRZO1418J30 35.60 10.70 23.40 306.0 24.20 20.0 2.0 1
32.50 CRZO1418J32.5 22.40 0.00 20.90 349.0 21.70 20.0 0.0 0
35.00 CRZO1418J35 19.90 0.00 18.50 314.0 19.40 166.0 0.0 0
37.50 CRZO1418J37.5 17.60 0.00 16.00 360.0 16.80 140.0 0.0 0
40.00 CRZO1418J40 19.25 4.15 13.50 357.0 14.20 165.0 15.0 18
42.50 CRZO1418J42.5 14.20 1.60 11.10 402.0 11.80 130.0 8.0 6
45.00 CRZO1418J45 21.13 10.93 8.70 320.0 9.30 31.0 5.0 20
47.50 CRZO1418J47.5 8.00 0.20 6.30 414.0 7.00 329.0 2.0 5
50.00 CRZO1418J50 4.00 -2.00 4.20 497.0 4.80 341.0 80.0 65
52.50 CRZO1418J52.5 3.10 -0.40 2.75 117.0 2.95 84.0 43.0 18
55.00 CRZO1418J55 1.50 -0.85 1.50 86.0 1.65 214.0 37.0 410
57.50 CRZO1418J57.5 0.85 -0.24 0.65 170.0 0.80 432.0 127.0 902
60.00 CRZO1418J60 0.41 0.00 0.25 266.0 0.40 358.0 27.0 688
62.50 CRZO1418J62.5 0.15 0.10 0.05 816.0 0.20 437.0 1.0 1,215
65.00 CRZO1418J65 0.10 0.00 0.05 30.0 0.15 74.0 45.0 970
67.50 CRZO1418J67.5 0.05 -0.20 0.05 9.0 0.25 694.0 9.0 428
70.00 CRZO1418J70 0.05 -0.05 0.05 1.0 0.05 49.0 1.0 173
72.50 CRZO1418J72.5 0.05 -0.20 0.05 1.0 0.25 563.0 1.0 119
75.00 CRZO1418J75 0.05 -0.15 0.05 1.0 0.15 321.0 1.0 123
80.00 CRZO1418J80 0.05 -0.15 0.05 1.0 0.20 385.0 1.0 64
85.00 CRZO1418J85 0.05 -0.15 0.05 2.0 0.20 269.0 4.0 30
90.00 CRZO1418J90 0.64 0.44 0.05 100.0 0.20 330.0 1.0 1

Put Options: CRZO

Strike
Price
Puts
Symbol Last Chg Bid($) Bid(#) Ask($) Ask(#) Vol Open Int
25.00 CRZO1418V25 0.28 0.08 0.05 11.0 0.20 476.0 4.0 4
30.00 CRZO1418V30 0.13 -0.07 0.05 11.0 0.20 303.0 18.0 62
32.50 CRZO1418V32.5 0.25 0.00 0.00 0.0 0.25 385.0 0.0 0
35.00 CRZO1418V35 0.15 -0.10 0.05 37.0 0.25 374.0 3.0 55
37.50 CRZO1418V37.5 0.10 -0.15 0.05 15.0 0.25 480.0 2.0 120
40.00 CRZO1418V40 0.20 -0.05 0.05 21.0 0.25 419.0 12.0 95
42.50 CRZO1418V42.5 0.05 -0.20 0.05 10.0 0.25 466.0 7.0 192
45.00 CRZO1418V45 0.15 0.10 0.05 1365.0 0.25 521.0 15.0 750
47.50 CRZO1418V47.5 0.27 0.17 0.25 344.0 0.40 468.0 10.0 125
50.00 CRZO1418V50 0.45 0.10 0.65 168.0 0.85 510.0 2.0 182
52.50 CRZO1418V52.5 1.50 0.65 1.30 169.0 1.40 30.0 138.0 259
55.00 CRZO1418V55 2.55 0.60 2.45 142.0 2.60 67.0 120.0 576
57.50 CRZO1418V57.5 4.22 1.22 4.10 376.0 4.60 468.0 10.0 138
60.00 CRZO1418V60 5.60 0.00 6.10 118.0 6.70 439.0 30.0 142
62.50 CRZO1418V62.5 5.80 -1.10 8.40 212.0 9.00 277.0 2.0 23
65.00 CRZO1418V65 10.40 0.00 10.90 201.0 11.60 258.0 30.0 48
67.50 CRZO1418V67.5 7.50 -4.20 13.30 67.0 14.00 306.0 1.0 44
70.00 CRZO1418V70 11.23 -2.97 15.80 323.0 16.50 264.0 1.0 9
72.50 CRZO1418V72.5 12.80 -3.90 18.30 172.0 19.00 162.0 2.0 1
75.00 CRZO1418V75 9.20 -10.00 20.80 234.0 21.60 244.0 13.0 7
80.00 CRZO1418V80 24.20 0.00 25.70 146.0 26.60 205.0 0.0 0
85.00 CRZO1418V85 29.20 0.00 30.80 30.0 31.60 227.0 0.0 0
90.00 CRZO1418V90 34.00 0.00 35.50 185.0 36.60 114.0 0.0 0