$54.88 -0.10 (-0.18%) Carrizo Oil & Gas Inc - NASDAQ

Sep. 23, 2014 | 04:00 PM
Last Trade: 54.88
Trade Time: Sep 23 04:00 PM Eastern Daylight Time
Change: -0.10 (-0.18%)
Prev Close: 54.98
Open: 55.00
Bid: 54.88
Ask: 54.89
Options:

Call Options: CRZO

Strike
Price
Calls
Symbol Last Chg Bid($) Bid(#) Ask($) Ask(#) Vol Open Int
25.00 CRZO1418J25 29.60 0.00 29.50 237.0 30.30 203.0 0.0 0
30.00 CRZO1418J30 35.60 11.00 24.50 331.0 25.30 150.0 2.0 1
32.50 CRZO1418J32.5 22.10 0.00 22.00 250.0 22.80 184.0 0.0 0
35.00 CRZO1418J35 19.60 0.00 19.50 318.0 20.30 185.0 0.0 0
37.50 CRZO1418J37.5 17.30 0.00 17.10 353.0 17.80 176.0 0.0 0
40.00 CRZO1418J40 19.25 4.45 14.70 314.0 15.30 175.0 15.0 18
42.50 CRZO1418J42.5 14.20 1.80 12.20 300.0 12.90 304.0 8.0 6
45.00 CRZO1418J45 21.13 11.23 9.80 220.0 10.40 240.0 5.0 20
47.50 CRZO1418J47.5 8.00 0.40 7.50 265.0 8.10 272.0 2.0 5
50.00 CRZO1418J50 6.40 1.30 5.30 296.0 5.90 494.0 11.0 44
52.50 CRZO1418J52.5 6.40 2.90 3.40 443.0 3.90 358.0 4.0 21
55.00 CRZO1418J55 2.60 0.35 2.05 307.0 2.35 341.0 14.0 401
57.50 CRZO1418J57.5 1.15 0.10 1.05 286.0 1.25 2.0 42.0 855
60.00 CRZO1418J60 0.75 0.15 0.50 197.0 0.65 367.0 232.0 624
62.50 CRZO1418J62.5 0.25 -0.25 0.25 1.0 0.35 75.0 201.0 1,353
65.00 CRZO1418J65 0.15 -0.01 0.05 481.0 0.20 411.0 10.0 961
67.50 CRZO1418J67.5 0.25 0.20 0.05 10.0 0.25 672.0 1.0 428
70.00 CRZO1418J70 0.05 0.00 0.05 10.0 0.15 333.0 18.0 175
72.50 CRZO1418J72.5 0.15 -0.10 0.05 10.0 0.25 529.0 1.0 119
75.00 CRZO1418J75 0.05 -0.20 0.05 325.0 0.25 565.0 1.0 123
80.00 CRZO1418J80 0.10 -0.10 0.10 7.0 0.20 319.0 21.0 64
85.00 CRZO1418J85 0.05 -0.15 0.05 2.0 0.20 371.0 4.0 30
90.00 CRZO1418J90 0.64 0.44 0.05 100.0 0.20 432.0 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 0.20 538.0 4.0 4
30.00 CRZO1418V30 0.13 -0.12 0.05 11.0 0.25 576.0 18.0 62
32.50 CRZO1418V32.5 0.25 0.00 0.00 0.0 0.25 362.0 0.0 0
35.00 CRZO1418V35 0.15 -0.10 0.05 37.0 0.25 585.0 3.0 55
37.50 CRZO1418V37.5 0.10 -0.15 0.05 15.0 0.25 530.0 2.0 120
40.00 CRZO1418V40 0.20 -0.10 0.05 21.0 0.30 472.0 12.0 95
42.50 CRZO1418V42.5 0.20 0.15 0.05 346.0 0.35 657.0 1.0 11
45.00 CRZO1418V45 0.11 0.06 0.05 789.0 0.30 611.0 1.0 765
47.50 CRZO1418V47.5 0.20 -0.05 0.15 1084.0 0.45 503.0 1.0 115
50.00 CRZO1418V50 0.62 0.00 0.45 998.0 0.70 458.0 42.0 179
52.50 CRZO1418V52.5 1.20 -0.40 1.10 422.0 1.35 379.0 42.0 217
55.00 CRZO1418V55 1.95 -0.25 2.05 533.0 2.35 202.0 5.0 566
57.50 CRZO1418V57.5 3.75 0.80 3.50 463.0 3.90 169.0 25.0 173
60.00 CRZO1418V60 4.80 -0.50 5.30 435.0 5.90 437.0 2.0 167
62.50 CRZO1418V62.5 5.80 -1.70 7.50 379.0 8.10 266.0 2.0 23
65.00 CRZO1418V65 8.39 -1.31 9.80 319.0 10.40 182.0 6.0 64
67.50 CRZO1418V67.5 7.50 -4.70 12.30 220.0 12.90 258.0 1.0 44
70.00 CRZO1418V70 11.23 -3.37 14.70 327.0 15.40 199.0 1.0 10
72.50 CRZO1418V72.5 12.80 -4.30 17.20 347.0 17.90 197.0 2.0 3
75.00 CRZO1418V75 9.20 -10.40 19.70 276.0 20.40 171.0 13.0 7
80.00 CRZO1418V80 24.60 0.00 24.70 229.0 25.50 268.0 0.0 0
85.00 CRZO1418V85 29.60 0.00 29.70 121.0 30.50 164.0 0.0 0
90.00 CRZO1418V90 34.60 0.00 34.70 93.0 35.50 81.0 0.0 0