Devon Energy Corp $77.13

down -0.97


11/7/2014 04:00 PM  |  NYSE : DVN  
Industries : Energy / Independent Oil & Gas
Last Trade: 77.13
Trade Time: Jul 11 04:00 PM Eastern Daylight Time
Change: -0.97 (-1.24 %)
Prev Close: 78.10
Open: 78.02
Bid: 77.02
Ask: 78.07
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite
Get Trend Analysis Icon Get DVN Trend Analysis - it has outperformed the S&P 500 by 20%
Options:

Call Options: DVN

Strike
Price
Calls
Symbol Last Chg Bid($) Bid(#) Ask($) Ask(#) Vol Open Int
40.00 DVN1419G40 35.55 -2.30 36.95 125.0 37.90 127.0 20.0 20
45.00 DVN1419G45 30.50 -2.35 31.95 39.0 32.85 182.0 30.0 30
47.50 DVN1419G47.5 12.60 -17.75 29.50 52.0 30.35 363.0 7.0 8
50.00 DVN1419G50 28.41 0.46 27.05 50.0 27.90 199.0 30.0 45
52.50 DVN1419G52.5 24.86 -0.59 24.55 50.0 25.35 221.0 13.0 100
55.00 DVN1419G55 23.55 0.60 22.05 56.0 22.90 185.0 11.0 69
57.50 DVN1419G57.5 21.41 1.01 19.55 50.0 20.40 185.0 2.0 48
60.00 DVN1419G60 18.75 0.80 17.05 71.0 17.45 455.0 2.0 126
62.50 DVN1419G62.5 15.00 -0.50 14.55 111.0 14.95 545.0 1.0 34
65.00 DVN1419G65 12.70 -0.35 12.05 576.0 12.45 1007.0 20.0 519
67.50 DVN1419G67.5 10.80 0.35 9.60 84.0 9.90 1164.0 2.0 226
70.00 DVN1419G70 7.20 -1.00 7.10 40.0 7.35 787.0 15.0 3,161
72.50 DVN1419G72.5 5.15 -0.57 4.60 96.0 4.85 770.0 40.0 2,517
75.00 DVN1419G75 2.37 -1.41 2.29 104.0 2.52 759.0 126.0 3,367
77.50 DVN1419G77.5 0.68 -0.60 0.66 20.0 0.69 33.0 205.0 2,623
80.00 DVN1419G80 0.16 -0.16 0.11 136.0 0.15 176.0 232.0 10,480
82.50 DVN1419G82.5 0.03 0.01 0.02 20.0 0.05 22.0 14.0 3,309
85.00 DVN1419G85 0.05 -0.10 0.05 5.0 0.07 108.0 5.0 1,115

Put Options: DVN

Strike
Price
Puts
Symbol Last Chg Bid($) Bid(#) Ask($) Ask(#) Vol Open Int
40.00 DVN1419S40 0.04 0.00 0.01 10.0 0.04 80.0 10.0 66
45.00 DVN1419S45 0.01 -0.03 0.01 10.0 0.04 71.0 10.0 119
47.50 DVN1419S47.5 0.02 -0.02 0.02 7.0 0.04 81.0 10.0 186
50.00 DVN1419S50 0.02 -0.01 0.02 80.0 0.03 291.0 90.0 2,136
52.50 DVN1419S52.5 0.01 0.00 0.01 40.0 0.03 60.0 14.0 2,031
55.00 DVN1419S55 0.02 -0.01 0.01 100.0 0.03 281.0 2.0 5,190
57.50 DVN1419S57.5 0.01 -0.03 0.01 6.0 0.04 101.0 6.0 2,104
60.00 DVN1419S60 0.01 0.00 0.01 16.0 0.04 92.0 1.0 3,280
62.50 DVN1419S62.5 0.05 0.01 0.01 28.0 0.04 82.0 15.0 1,391
65.00 DVN1419S65 0.01 -0.03 0.01 10.0 0.04 72.0 4.0 1,645
67.50 DVN1419S67.5 0.02 -0.04 0.04 10.0 0.05 97.0 20.0 826
70.00 DVN1419S70 0.06 0.05 0.01 89.0 0.05 103.0 50.0 1,007
72.50 DVN1419S72.5 0.05 0.00 0.04 31.0 0.07 120.0 12.0 10,195
75.00 DVN1419S75 0.21 0.07 0.18 76.0 0.22 130.0 28.0 1,636
77.50 DVN1419S77.5 1.05 0.41 0.99 165.0 1.05 42.0 112.0 3,417
80.00 DVN1419S80 2.70 0.98 2.80 1413.0 3.05 273.0 7.0 819
82.50 DVN1419S82.5 4.80 0.00 4.95 814.0 5.45 261.0 45.0 127
85.00 DVN1419S85 14.50 8.30 7.40 890.0 7.95 68.0 40.0 56
Trading Center