$69.98 -0.99 (-1.40%) Devon Energy Corp - NYSE

Sep. 22, 2014 | 04:00 PM
Last Trade: 69.98
Trade Time: Sep 22 04:00 PM Eastern Daylight Time
Change: -0.99 (-1.40%)
Prev Close: 70.97
Open: 70.67
Bid: 69.35
Ask: 72.23
Options:

Call Options: DVN

Strike
Price
Calls
Symbol Last Chg Bid($) Bid(#) Ask($) Ask(#) Vol Open Int
50.00 DVN1426I50 20.00 0.00 19.25 126.0 20.15 93.0 0.0 0
55.00 DVN1426I55 15.05 0.00 14.25 126.0 15.40 126.0 0.0 0
60.00 DVN1426I60 11.50 0.00 9.25 569.0 10.45 132.0 17.0 24
62.50 DVN1426I62.5 8.60 0.00 6.75 604.0 8.10 156.0 13.0 15
63.00 DVN1426I63 8.20 0.00 6.25 598.0 7.60 177.0 20.0 20
63.50 DVN1426I63.5 7.70 0.00 5.75 696.0 7.10 395.0 22.0 22
64.00 DVN1426I64 6.80 0.00 5.25 678.0 6.60 328.0 0.0 0
64.50 DVN1426I64.5 6.30 0.00 4.75 714.0 6.15 413.0 0.0 0
65.00 DVN1426I65 5.85 0.05 4.25 799.0 5.65 432.0 1.0 1
65.50 DVN1426I65.5 5.30 0.00 3.80 733.0 5.15 412.0 0.0 0
66.00 DVN1426I66 4.80 0.00 3.30 405.0 4.70 351.0 0.0 0
66.50 DVN1426I66.5 4.35 0.00 2.82 502.0 3.85 337.0 0.0 0
67.00 DVN1426I67 4.00 0.15 2.38 1045.0 3.40 331.0 5.0 22
67.50 DVN1426I67.5 3.35 0.00 1.93 1506.0 2.87 1198.0 0.0 0
68.00 DVN1426I68 2.91 0.00 1.72 1057.0 2.42 1007.0 0.0 0
68.50 DVN1426I68.5 2.46 0.00 1.44 810.0 1.80 31.0 0.0 0
69.00 DVN1426I69 1.35 -0.69 1.22 423.0 1.37 68.0 18.0 0
69.50 DVN1426I69.5 0.69 -0.98 0.94 169.0 1.03 61.0 2.0 61
70.00 DVN1426I70 0.83 -1.56 0.70 210.0 0.76 63.0 33.0 256
70.50 DVN1426I70.5 0.67 -0.66 0.49 144.0 0.56 87.0 3.0 325
71.00 DVN1426I71 0.26 -0.54 0.34 85.0 0.39 146.0 10.0 453
71.50 DVN1426I71.5 0.25 -0.57 0.23 303.0 0.29 93.0 115.0 399
72.00 DVN1426I72 0.43 0.00 0.12 387.0 0.23 356.0 40.0 228
72.50 DVN1426I72.5 0.14 -0.24 0.11 168.0 0.16 150.0 20.0 1,120
73.00 DVN1426I73 0.10 -0.14 0.09 95.0 0.14 69.0 43.0 2,808
73.50 DVN1426I73.5 0.15 0.00 0.05 322.0 0.17 377.0 0.0 0
74.00 DVN1426I74 0.07 -0.09 0.03 234.0 0.14 316.0 6.0 169
74.50 DVN1426I74.5 0.05 -0.14 0.02 377.0 0.14 289.0 1.0 722
75.00 DVN1426I75 0.16 0.00 0.01 534.0 0.14 394.0 5.0 64
76.00 DVN1426I76 0.09 0.00 0.01 250.0 0.14 333.0 4.0 4
77.00 DVN1426I77 0.01 0.00 0.01 358.0 0.14 239.0 0.0 0
77.50 DVN1426I77.5 0.28 0.00 0.04 5.0 0.28 467.0 0.0 0
78.00 DVN1426I78 0.01 0.00 0.01 226.0 0.14 341.0 0.0 0
79.00 DVN1426I79 0.10 0.00 0.01 174.0 0.14 344.0 0.0 0
80.00 DVN1426I80 0.10 0.00 0.01 158.0 0.14 329.0 0.0 0
81.00 DVN1426I81 0.07 0.00 0.01 11.0 0.14 215.0 0.0 0
82.00 DVN1426I82 0.06 0.00 0.01 11.0 0.14 225.0 0.0 0
82.50 DVN1426I82.5 0.00 0.00 0.01 1.0 3.60 11.0 0.0 0
83.00 DVN1426I83 0.06 0.00 0.01 1.0 0.10 109.0 0.0 0
85.00 DVN1426I85 0.05 0.00 0.00 0.0 0.06 39.0 0.0 0
90.00 DVN1426I90 0.04 0.00 0.00 0.0 0.04 39.0 0.0 0

Put Options: DVN

Strike
Price
Puts
Symbol Last Chg Bid($) Bid(#) Ask($) Ask(#) Vol Open Int
50.00 DVN1426U50 0.04 0.00 0.00 0.0 0.04 39.0 0.0 0
55.00 DVN1426U55 0.04 0.00 0.00 0.0 0.02 1.0 0.0 0
60.00 DVN1426U60 0.11 0.00 0.01 106.0 0.03 1.0 0.0 0
62.50 DVN1426U62.5 0.15 0.00 0.01 25.0 0.15 329.0 4.0 4
63.00 DVN1426U63 0.25 0.00 0.01 1.0 0.15 201.0 0.0 0
63.50 DVN1426U63.5 0.25 0.00 0.01 149.0 0.14 224.0 0.0 0
64.00 DVN1426U64 0.25 0.00 0.01 184.0 0.14 277.0 0.0 0
64.50 DVN1426U64.5 0.25 0.00 0.01 196.0 0.15 302.0 0.0 0
65.00 DVN1426U65 0.18 0.00 0.01 206.0 0.15 266.0 0.0 0
65.50 DVN1426U65.5 0.04 -0.15 0.01 266.0 0.15 466.0 1.0 1
66.00 DVN1426U66 0.08 0.00 0.02 250.0 0.15 450.0 20.0 20
66.50 DVN1426U66.5 0.01 0.00 0.02 504.0 0.17 404.0 0.0 0
67.00 DVN1426U67 0.01 0.00 0.04 493.0 0.18 379.0 0.0 0
67.50 DVN1426U67.5 0.10 0.00 0.05 1310.0 0.20 390.0 3.0 45
68.00 DVN1426U68 0.11 0.00 0.17 62.0 0.21 39.0 2.0 98
68.50 DVN1426U68.5 0.21 0.16 0.21 1163.0 0.30 207.0 15.0 25
69.00 DVN1426U69 0.50 0.38 0.35 20.0 0.39 8.0 50.0 470
69.50 DVN1426U69.5 0.63 0.31 0.52 20.0 0.57 44.0 11.0 111
70.00 DVN1426U70 0.84 0.40 0.74 250.0 0.86 495.0 4.0 155
70.50 DVN1426U70.5 0.92 0.30 1.03 108.0 1.11 189.0 10.0 112
71.00 DVN1426U71 1.35 0.48 1.36 159.0 1.41 38.0 1.0 295
71.50 DVN1426U71.5 1.06 0.00 1.57 807.0 2.09 761.0 0.0 0
72.00 DVN1426U72 1.39 0.00 1.95 682.0 2.52 664.0 29.0 123
72.50 DVN1426U72.5 1.79 0.00 2.13 1418.0 2.89 735.0 85.0 192
73.00 DVN1426U73 1.99 -0.17 2.56 1527.0 3.45 693.0 2.0 54
73.50 DVN1426U73.5 1.93 -0.49 3.00 1509.0 4.00 873.0 10.0 30
74.00 DVN1426U74 3.91 0.81 3.80 1498.0 4.40 25.0 2.0 39
74.50 DVN1426U74.5 3.15 0.00 4.00 892.0 5.00 405.0 0.0 0
75.00 DVN1426U75 4.68 0.73 4.50 807.0 5.45 563.0 4.0 4
76.00 DVN1426U76 4.75 0.00 5.50 661.0 6.45 291.0 0.0 0
77.00 DVN1426U77 5.60 0.00 6.50 668.0 7.45 366.0 0.0 0
77.50 DVN1426U77.5 5.25 0.00 5.25 1070.0 7.00 445.0 0.0 0
78.00 DVN1426U78 6.00 0.00 7.55 820.0 8.45 431.0 0.0 0
79.00 DVN1426U79 7.00 0.00 8.60 804.0 9.45 433.0 0.0 0
80.00 DVN1426U80 8.00 0.00 9.65 641.0 10.45 247.0 0.0 0
81.00 DVN1426U81 9.00 0.00 10.70 111.0 11.60 42.0 0.0 0
82.00 DVN1426U82 10.10 0.00 11.60 136.0 12.40 136.0 0.0 0
82.50 DVN1426U82.5 7.95 0.00 7.95 25.0 12.50 5.0 0.0 0
83.00 DVN1426U83 11.15 0.00 12.60 136.0 13.45 28.0 0.0 0
85.00 DVN1426U85 13.25 0.00 14.50 60.0 15.45 136.0 0.0 0
90.00 DVN1426U90 18.35 0.00 19.65 117.0 20.45 18.0 0.0 0