DEVON ENERGY $55.00

up +0.68


17/6/2013 04:17 PM  |  NYSE : DVN  |  Industries : Mining, Quarrying, and Oil and Gas Extraction / Oil and Gas Extraction
Last Trade: 55.00
Trade Time: Jun 17 4:08 PM Eastern Daylight Time
Change: 0.68 (1.25 %)
Prev Close: 54.32
Open: 54.83
Bid: 54.96
Ask: 55.13
Get Trend Analysis Icon Get DVN Trend Analysis - it has underperformed the S&P 500 by 26%
Options:

Call Options: DVN

Strike
Price		 Calls
Symbol Last Chg Bid($) Bid(#) Ask($) Ask(#) Vol Open Int
35.00 DVN1322F35 0.00 0.00 19.30 10 20.70 10 0 0
37.50 DVN1322F37.5 0.00 0.00 16.90 21 17.85 10 0 0
40.00 DVN1314F40 0.00 0.00 14.20 33 14.60 75 0 0
40.00 DVN1322F40 16.60 0.00 14.40 10 15.65 10 0 0
42.50 DVN1307F42.5 0.00 0.00 14.25 10 14.45 10 0 0
42.50 DVN1314F42.5 0.00 0.00 11.75 32 12.10 75 0 0
42.50 DVN1322F42.5 0.00 0.00 11.90 10 13.15 10 0 0
45.00 DVN1307F45 0.00 0.00 11.75 10 11.95 10 0 0
45.00 DVN1314F45 0.00 0.00 9.25 33 9.40 32 0 0
45.00 DVN1322F45 12.45 0.00 9.50 60 10.20 29 0 0
47.50 DVN1307F47.5 0.00 0.00 9.25 10 9.45 10 0 0
47.50 DVN1314F47.5 0.00 0.00 6.75 32 6.90 32 0 0
47.50 DVN1322F47.5 7.01 0.00 7.45 105 7.60 237 0 4
50.00 DVN1307F50 7.05 0.00 6.75 10 6.95 10 0 0
50.00 DVN1314F50 4.65 0.00 4.25 391 4.40 489 0 0
50.00 DVN1322F50 4.75 0.00 5.00 22 5.10 89 0 10
52.50 DVN1307F52.5 4.05 0.00 4.25 49 4.45 39 0 0
52.50 DVN1314F52.5 0.00 0.00 1.77 20 1.89 163 0 0
52.50 DVN1322F52.5 2.33 0.23 2.56 11 2.61 17 1 93
53.00 DVN1314F53 0.00 0.00 1.27 20 1.39 267 0 0
53.50 DVN1314F53.5 0.00 0.00 0.77 20 0.89 267 0 0
54.00 DVN1314F54 0.42 0.00 0.28 53 0.38 118 0 0
54.50 DVN1307F54.5 1.24 0.00 2.17 186 2.43 10 0 0
54.50 DVN1314F54.5 0.06 0.00 0.00 0 0.02 44 0 53
54.50 DVN1322F54.5 0.66 0.00 0.91 11 0.94 38 0 6
55.00 DVN1307F55 0.57 0.00 1.75 10 1.95 10 0 0
55.00 DVN1314F55 0.01 0.00 0.00 0 0.02 84 0 80
55.00 DVN1322F55 0.63 0.13 0.61 40 0.64 29 50 1,177
55.50 DVN1307F55.5 0.51 0.00 1.28 20 1.43 10 0 0
55.50 DVN1314F55.5 0.14 0.00 0.00 0 0.02 97 0 19
55.50 DVN1322F55.5 0.40 0.07 0.39 42 0.41 41 83 47
56.00 DVN1307F56 0.49 0.00 0.78 10 0.93 33 0 0
56.00 DVN1314F56 0.24 0.00 0.00 0 0.02 102 0 83
56.50 DVN1307F56.5 0.12 0.00 0.29 17 0.46 33 0 0
56.50 DVN1314F56.5 0.63 0.00 0.00 0 0.02 86 0 11
56.50 DVN1322F56.5 0.14 0.00 0.14 54 0.16 72 4 78
57.00 DVN1307F57 0.09 0.00 0.00 0 0.03 68 0 552
57.00 DVN1314F57 0.04 0.00 0.00 0 0.02 98 0 8
57.50 DVN1307F57.5 0.05 0.00 0.00 0 0.02 82 0 199
57.50 DVN1314F57.5 0.21 0.00 0.00 0 0.02 98 0 3
57.50 DVN1322F57.5 0.05 -0.03 0.05 76 0.07 32 43 6,911
58.00 DVN1307F58 0.02 0.00 0.00 0 0.02 106 0 306
58.00 DVN1314F58 0.01 0.00 0.00 0 0.02 91 0 11
58.50 DVN1307F58.5 0.21 0.00 0.00 0 0.02 79 0 18
58.50 DVN1314F58.5 0.14 0.00 0.00 0 0.02 100 0 3
58.50 DVN1322F58.5 0.00 0.00 0.02 69 0.06 444 0 0
59.00 DVN1307F59 0.70 0.00 0.00 0 0.02 158 0 5
59.00 DVN1314F59 0.15 0.00 0.00 0 0.02 86 0 5
59.50 DVN1307F59.5 0.11 0.00 0.00 0 0.02 151 0 1
59.50 DVN1314F59.5 0.00 0.00 0.00 0 0.02 86 0 0
59.50 DVN1322F59.5 0.00 0.00 0.01 58 0.05 430 0 0
60.00 DVN1307F60 0.02 0.00 0.00 0 0.02 186 0 24
60.00 DVN1314F60 0.11 0.00 0.00 0 0.03 425 0 162
60.00 DVN1322F60 0.03 -0.01 0.01 67 0.03 193 116 4,077
60.50 DVN1307F60.5 0.00 0.00 0.00 0 0.02 158 0 0
60.50 DVN1314F60.5 0.00 0.00 0.00 0 0.02 98 0 0
60.50 DVN1322F60.5 0.00 0.00 0.01 25 0.03 144 0 0
61.00 DVN1307F61 0.15 0.00 0.00 0 0.02 151 0 80
61.00 DVN1314F61 0.00 0.00 0.00 0 0.02 100 0 0
61.50 DVN1307F61.5 0.00 0.00 0.00 0 0.02 151 0 0
61.50 DVN1314F61.5 0.00 0.00 0.00 0 0.02 92 0 0
61.50 DVN1322F61.5 0.00 0.00 0.00 0 0.03 99 0 0
62.00 DVN1307F62 0.00 0.00 0.00 0 0.02 184 0 0
62.50 DVN1307F62.5 0.00 0.00 0.00 0 0.02 158 0 0
62.50 DVN1314F62.5 0.00 0.00 0.00 0 0.02 88 0 0
62.50 DVN1322F62.5 0.02 0.00 0.00 0 0.04 260 0 1,743
65.00 DVN1307F65 0.00 0.00 0.00 0 0.02 184 0 0
65.00 DVN1314F65 0.00 0.00 0.00 0 0.02 88 0 0
65.00 DVN1322F65 0.04 0.00 0.00 0 0.04 93 0 919
67.50 DVN1307F67.5 0.00 0.00 0.00 0 0.02 80 0 0
67.50 DVN1314F67.5 0.00 0.00 0.00 0 0.02 66 0 0
67.50 DVN1322F67.5 0.05 0.00 0.00 0 0.03 74 0 150
70.00 DVN1307F70 0.00 0.00 0.00 0 0.02 165 0 0
70.00 DVN1314F70 0.00 0.00 0.00 0 0.02 88 0 0
70.00 DVN1322F70 0.06 0.00 0.00 0 0.02 20 0 54
72.50 DVN1307F72.5 0.00 0.00 0.00 0 0.02 42 0 0
72.50 DVN1314F72.5 0.00 0.00 0.00 0 0.02 76 0 0
75.00 DVN1307F75 0.00 0.00 0.00 0 0.02 80 0 0
75.00 DVN1322F75 0.05 0.00 0.00 0 0.04 44 0 25

Put Options: DVN

Strike
Price		 Puts
Symbol Last Chg Bid($) Bid(#) Ask($) Ask(#) Vol Open Int
35.00 DVN1322R35 0.02 0.00 0.00 0 0.02 40 0 5
37.50 DVN1322R37.5 0.00 0.00 0.00 0 0.04 95 0 0
40.00 DVN1314R40 0.00 0.00 0.00 0 0.02 88 0 0
40.00 DVN1322R40 0.00 0.00 0.00 0 0.04 59 0 0
42.50 DVN1307R42.5 0.00 0.00 0.00 0 0.02 163 0 0
42.50 DVN1314R42.5 0.00 0.00 0.00 0 0.02 88 0 0
42.50 DVN1322R42.5 0.14 0.00 0.00 0 0.04 100 0 5
45.00 DVN1307R45 0.00 0.00 0.00 0 0.02 169 0 0
45.00 DVN1314R45 0.00 0.00 0.00 0 0.02 88 0 0
45.00 DVN1322R45 0.22 0.00 0.00 0 0.02 1 0 35
47.50 DVN1307R47.5 0.00 0.00 0.00 0 0.02 186 0 0
47.50 DVN1314R47.5 0.00 0.00 0.00 0 0.02 88 0 0
47.50 DVN1322R47.5 0.05 0.00 0.00 0 0.03 123 0 716
50.00 DVN1307R50 0.00 0.00 0.00 0 0.02 63 0 0
50.00 DVN1314R50 0.00 0.00 0.00 0 0.02 83 0 0
50.00 DVN1322R50 0.03 -0.02 0.02 20 0.04 232 7 2,460
52.50 DVN1307R52.5 0.05 0.00 0.00 0 0.02 79 0 2
52.50 DVN1314R52.5 0.00 0.00 0.00 0 0.02 106 0 0
52.50 DVN1322R52.5 0.10 -0.17 0.09 10 0.10 321 35 853
53.00 DVN1314R53 0.06 0.00 0.00 0 0.02 102 0 12
53.50 DVN1314R53.5 0.00 0.00 0.00 0 0.02 121 0 0
54.00 DVN1314R54 0.10 0.00 0.00 0 0.02 108 0 22
54.50 DVN1307R54.5 0.13 0.00 0.00 0 0.02 139 0 172
54.50 DVN1314R54.5 0.09 0.00 0.15 110 0.22 47 0 0
54.50 DVN1322R54.5 0.42 -0.34 0.40 33 0.43 42 49 84
55.00 DVN1307R55 0.02 0.00 0.00 0 0.02 73 0 75
55.00 DVN1314R55 0.58 0.00 0.63 42 0.72 33 0 0
55.00 DVN1322R55 0.62 -0.59 0.61 11 0.63 11 117 1,694
55.50 DVN1307R55.5 0.55 0.00 0.00 0 0.02 99 0 160
55.50 DVN1314R55.5 0.50 0.00 1.13 30 1.23 53 0 0
55.50 DVN1322R55.5 0.00 0.00 0.88 4 0.91 11 0 0
56.00 DVN1307R56 0.10 0.00 0.00 0 0.02 100 0 58
56.00 DVN1314R56 1.11 0.00 1.63 42 1.72 20 0 0
56.50 DVN1307R56.5 0.05 0.00 0.00 0 0.02 84 0 767
56.50 DVN1314R56.5 0.78 0.00 2.13 30 2.22 20 0 0
56.50 DVN1322R56.5 1.83 0.00 1.61 43 1.68 43 0 5
57.00 DVN1307R57 0.53 0.00 0.12 30 0.19 34 0 0
57.00 DVN1314R57 2.13 0.00 2.58 287 2.72 33 0 0
57.50 DVN1307R57.5 2.09 0.00 0.58 33 0.72 17 0 0
57.50 DVN1314R57.5 2.40 0.00 3.10 551 3.25 252 0 0
57.50 DVN1322R57.5 2.74 -0.08 2.52 35 2.59 11 62 1,957
58.00 DVN1307R58 1.25 0.00 1.05 20 1.21 10 0 0
58.00 DVN1314R58 0.00 0.00 3.60 551 3.75 250 0 0
58.50 DVN1307R58.5 2.51 0.00 1.53 10 1.72 10 0 0
58.50 DVN1314R58.5 0.00 0.00 4.10 223 4.25 108 0 0
58.50 DVN1322R58.5 0.00 0.00 3.40 265 3.60 40 0 0
59.00 DVN1307R59 0.00 0.00 2.06 20 2.21 10 0 0
59.00 DVN1314R59 0.00 0.00 4.60 223 4.75 108 0 0
59.50 DVN1307R59.5 0.00 0.00 2.57 10 2.75 10 0 0
59.50 DVN1314R59.5 0.00 0.00 5.10 32 5.25 178 0 0
59.50 DVN1322R59.5 4.50 4.50 4.45 113 4.60 11 10 0
60.00 DVN1307R60 0.00 0.00 3.05 59 3.25 39 0 0
60.00 DVN1314R60 0.00 0.00 5.55 30 5.75 98 0 0
60.00 DVN1322R60 5.20 -0.19 4.95 160 5.05 40 11 517
60.50 DVN1307R60.5 0.00 0.00 3.55 49 3.75 39 0 0
60.50 DVN1314R60.5 0.00 0.00 6.10 32 6.25 63 0 0
60.50 DVN1322R60.5 0.00 0.00 5.20 280 5.60 22 0 0
61.00 DVN1307R61 0.00 0.00 4.05 68 4.25 39 0 0
61.00 DVN1314R61 0.00 0.00 6.60 32 6.75 63 0 0
61.50 DVN1307R61.5 0.00 0.00 4.55 67 4.75 39 0 0
61.50 DVN1314R61.5 0.00 0.00 7.10 32 7.25 63 0 0
61.50 DVN1322R61.5 0.00 0.00 6.20 286 6.60 22 0 0
62.00 DVN1307R62 0.00 0.00 5.05 10 5.25 10 0 0
62.50 DVN1307R62.5 0.00 0.00 5.55 10 5.75 10 0 0
62.50 DVN1314R62.5 0.00 0.00 8.10 32 8.25 63 0 0
62.50 DVN1322R62.5 7.24 0.00 7.40 188 7.60 21 0 46
65.00 DVN1307R65 0.00 0.00 8.05 22 8.25 10 0 0
65.00 DVN1314R65 0.00 0.00 10.50 61 10.75 10 0 0
65.00 DVN1322R65 9.62 0.00 9.70 22 10.25 21 0 3
67.50 DVN1307R67.5 0.00 0.00 10.55 10 10.75 10 0 0
67.50 DVN1314R67.5 0.00 0.00 12.90 75 13.25 43 0 0
67.50 DVN1322R67.5 0.00 0.00 11.85 10 13.10 10 0 0
70.00 DVN1307R70 0.00 0.00 13.05 22 13.25 10 0 0
70.00 DVN1314R70 0.00 0.00 15.55 10 15.75 10 0 0
70.00 DVN1322R70 0.00 0.00 14.40 10 15.25 10 0 0
72.50 DVN1307R72.5 0.00 0.00 15.55 10 15.75 10 0 0
72.50 DVN1314R72.5 0.00 0.00 17.90 75 18.35 61 0 0
75.00 DVN1307R75 0.00 0.00 18.05 22 18.25 10 0 0
75.00 DVN1322R75 0.00 0.00 19.35 10 20.60 10 0 0
Quotes displayed are delayed by 15 minutes. Market data is provided by Telvent DTN
Marketplace
Trading Center