Concho Resources Inc $133.09

up +2.79


21/8/2014 04:00 PM  |  NYSE : CXO  
Industries : Energy / Oil & Gas Drilling & Exploration
Last Trade: 133.09
Trade Time: Aug 21 04:00 PM Eastern Daylight Time
Change: 2.79 (2.14 %)
Prev Close: 130.30
Open: 129.95
Bid: 132.55
Ask: 140.25
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite
Get Trend Analysis Icon Get CXO Trend Analysis - it has outperformed the S&P 500 by 20%
Options:

Call Options: CXO

Strike
Price
Calls
Symbol Last Chg Bid($) Bid(#) Ask($) Ask(#) Vol Open Int
60.00 CXO1420I60 69.20 0.00 72.00 10.0 73.40 21.0 0.0 0
65.00 CXO1420I65 64.20 0.00 66.90 20.0 68.90 10.0 0.0 0
70.00 CXO1420I70 59.20 0.00 61.90 10.0 63.60 10.0 0.0 0
75.00 CXO1420I75 54.20 0.00 56.90 14.0 58.40 21.0 0.0 0
80.00 CXO1420I80 49.60 0.00 51.90 10.0 53.70 10.0 0.0 0
85.00 CXO1420I85 49.27 4.67 46.90 14.0 48.60 14.0 8.0 8
90.00 CXO1420I90 44.25 4.75 41.90 14.0 43.60 14.0 2.0 7
95.00 CXO1420I95 34.20 0.00 37.00 14.0 38.40 21.0 0.0 0
100.00 CXO1420I100 38.30 9.20 32.00 138.0 33.50 35.0 1.0 10
105.00 CXO1420I105 27.50 3.30 26.90 170.0 28.50 35.0 5.0 22
110.00 CXO1420I110 19.20 0.00 21.90 138.0 23.50 53.0 1.0 191
115.00 CXO1420I115 14.30 0.00 16.90 434.0 18.60 152.0 10.0 64
120.00 CXO1420I120 10.22 -0.08 12.10 478.0 13.90 225.0 11.0 122
125.00 CXO1420I125 8.50 2.20 7.80 562.0 9.50 393.0 20.0 87
130.00 CXO1420I130 5.50 1.46 5.30 308.0 5.70 158.0 86.0 570
135.00 CXO1420I135 2.65 0.80 2.55 185.0 2.95 30.0 12.0 364
140.00 CXO1420I140 0.80 0.23 1.05 179.0 1.25 87.0 5.0 1,508
145.00 CXO1420I145 0.35 0.25 0.20 335.0 0.45 99.0 4.0 312
150.00 CXO1420I150 0.20 0.00 0.10 25.0 0.20 13.0 250.0 752
155.00 CXO1420I155 0.09 -0.06 0.05 4.0 0.15 83.0 2.0 319
160.00 CXO1420I160 0.05 0.00 0.05 11.0 0.10 55.0 11.0 439
165.00 CXO1420I165 0.85 0.75 0.05 50.0 0.10 55.0 2.0 137
170.00 CXO1420I170 0.75 0.70 0.05 104.0 0.05 12.0 4.0 435
175.00 CXO1420I175 0.65 0.60 0.05 10.0 0.05 22.0 106.0 116
180.00 CXO1420I180 0.24 0.19 0.05 10.0 0.05 22.0 7.0 7
185.00 CXO1420I185 0.05 0.00 0.05 218.0 0.05 14.0 0.0 0
190.00 CXO1420I190 0.05 0.00 0.05 10.0 0.05 33.0 0.0 0

Put Options: CXO

Strike
Price
Puts
Symbol Last Chg Bid($) Bid(#) Ask($) Ask(#) Vol Open Int
60.00 CXO1420U60 0.05 0.00 0.05 11.0 0.05 11.0 0.0 0
65.00 CXO1420U65 1.00 0.95 0.05 11.0 0.05 32.0 244.0 208
70.00 CXO1420U70 0.05 0.00 0.05 11.0 0.05 32.0 0.0 0
75.00 CXO1420U75 0.60 0.55 0.05 10.0 0.05 22.0 30.0 48
80.00 CXO1420U80 0.10 0.05 0.05 2.0 0.05 15.0 2.0 12
85.00 CXO1420U85 0.25 0.20 0.05 10.0 0.05 32.0 33.0 97
90.00 CXO1420U90 0.05 0.00 0.05 5.0 0.05 15.0 5.0 11
95.00 CXO1420U95 1.60 1.50 0.05 300.0 0.05 12.0 4.0 36
100.00 CXO1420U100 0.05 -0.05 0.05 20.0 0.10 43.0 6.0 281
105.00 CXO1420U105 0.10 -0.05 0.05 48.0 0.10 25.0 10.0 56
110.00 CXO1420U110 0.29 0.19 0.10 20.0 0.20 99.0 20.0 223
115.00 CXO1420U115 0.20 -0.10 0.15 211.0 0.25 22.0 15.0 352
120.00 CXO1420U120 0.65 -0.10 0.45 158.0 0.80 238.0 4.0 386
125.00 CXO1420U125 1.30 -0.55 1.10 199.0 1.45 211.0 21.0 674
130.00 CXO1420U130 3.80 0.02 2.40 149.0 2.80 457.0 2.0 1,013
135.00 CXO1420U135 4.94 -1.86 4.60 172.0 5.40 408.0 25.0 598
140.00 CXO1420U140 11.91 1.81 7.90 207.0 8.60 119.0 1.0 1,422
145.00 CXO1420U145 16.59 1.99 12.10 51.0 13.70 310.0 2.0 433
150.00 CXO1420U150 22.15 2.75 16.70 61.0 18.20 128.0 5.0 89
155.00 CXO1420U155 11.30 -13.10 21.30 97.0 23.00 111.0 2.0 22
160.00 CXO1420U160 23.50 -5.60 26.60 35.0 27.80 98.0 2.0 1
165.00 CXO1420U165 34.00 0.00 31.50 38.0 32.70 82.0 0.0 0
170.00 CXO1420U170 39.30 0.00 36.60 21.0 37.70 65.0 0.0 0
175.00 CXO1420U175 44.10 0.00 41.10 10.0 42.80 20.0 0.0 0
180.00 CXO1420U180 35.80 -13.30 46.60 21.0 47.70 14.0 2.0 2
185.00 CXO1420U185 54.10 0.00 51.10 10.0 52.80 10.0 0.0 0
190.00 CXO1420U190 58.50 0.00 56.30 8.0 57.70 8.0 0.0 0
Trading Center