Devon Energy Corp $77.40

down -0.42


29/7/2014 04:00 PM  |  NYSE : DVN  
Industries : Energy / Independent Oil & Gas
Last Trade: 77.40
Trade Time: Jul 29 04:00 PM Eastern Daylight Time
Change: -0.42 (-0.54 %)
Prev Close: 77.82
Open: 77.76
Bid: 77.37
Ask: 77.40
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 25%
Options:

Call Options: DVN

Strike
Price
Calls
Symbol Last Chg Bid($) Bid(#) Ask($) Ask(#) Vol Open Int
60.00 DVN1416H60 17.40 0.00 17.15 454.0 17.85 235.0 0.0 0
65.00 DVN1401H65 12.35 0.00 12.25 80.0 13.20 191.0 0.0 0
65.00 DVN1416H65 12.40 0.00 12.30 58.0 13.50 219.0 0.0 0
67.50 DVN1401H67.5 9.90 0.00 9.75 78.0 10.75 277.0 0.0 0
69.00 DVN1401H69 8.40 0.00 8.25 96.0 9.30 296.0 0.0 0
69.50 DVN1401H69.5 7.90 0.00 7.75 123.0 8.60 189.0 0.0 0
70.00 DVN1401H70 7.40 0.00 7.25 103.0 8.30 226.0 0.0 0
70.00 DVN1416H70 7.65 0.15 7.35 422.0 8.45 249.0 6.0 156
70.50 DVN1401H70.5 6.90 0.00 6.75 118.0 7.85 244.0 0.0 0
71.00 DVN1401H71 6.40 0.00 6.25 93.0 7.35 236.0 0.0 0
71.00 DVN1416H71 6.55 0.00 6.40 254.0 7.45 241.0 0.0 0
71.50 DVN1401H71.5 5.90 0.00 5.75 124.0 6.85 241.0 0.0 0
71.50 DVN1416H71.5 6.10 0.00 5.90 459.0 6.55 226.0 0.0 0
72.00 DVN1401H72 5.40 0.00 5.25 125.0 6.35 235.0 0.0 0
72.00 DVN1416H72 5.60 0.00 5.45 531.0 6.05 417.0 0.0 0
72.50 DVN1401H72.5 4.90 0.00 4.75 127.0 5.85 192.0 0.0 0
72.50 DVN1416H72.5 6.00 0.49 5.00 622.0 5.40 477.0 4.0 236
73.00 DVN1401H73 4.40 0.00 4.30 70.0 5.35 229.0 0.0 0
73.00 DVN1416H73 4.75 0.00 4.60 577.0 5.00 483.0 0.0 0
73.50 DVN1401H73.5 3.90 0.00 3.80 95.0 4.85 277.0 0.0 0
73.50 DVN1416H73.5 4.30 0.00 4.15 643.0 4.50 451.0 0.0 0
74.00 DVN1401H74 4.60 1.15 3.30 91.0 4.35 359.0 14.0 14
74.00 DVN1416H74 4.10 0.00 3.80 172.0 4.10 514.0 0.0 0
74.50 DVN1401H74.5 2.97 0.00 2.80 223.0 3.55 250.0 0.0 0
74.50 DVN1416H74.5 3.81 0.00 3.35 622.0 3.70 511.0 1.0 1
75.00 DVN1401H75 3.47 0.94 2.36 168.0 2.82 279.0 30.0 30
75.00 DVN1416H75 3.10 -0.60 3.05 94.0 3.25 275.0 2.0 469
76.00 DVN1401H76 1.70 0.00 1.55 54.0 1.67 80.0 45.0 44
76.00 DVN1416H76 2.50 -0.30 2.40 64.0 2.48 53.0 13.0 82
77.00 DVN1401H77 0.91 -0.47 0.84 74.0 0.91 41.0 37.0 21
77.50 DVN1416H77.5 1.59 -0.33 1.57 68.0 1.65 37.0 25.0 1,096
78.00 DVN1401H78 0.42 -0.31 0.38 23.0 0.41 6.0 465.0 13
79.00 DVN1401H79 0.23 -0.12 0.14 67.0 0.18 10.0 150.0 152
79.00 DVN1416H79 0.98 -0.22 0.97 63.0 1.03 179.0 277.0 1,657
80.00 DVN1401H80 0.16 0.00 0.05 77.0 0.14 411.0 28.0 127
80.00 DVN1416H80 0.65 -0.18 0.68 10.0 0.73 149.0 57.0 5,847
81.00 DVN1401H81 0.15 0.09 0.03 21.0 0.14 567.0 5.0 45
81.00 DVN1416H81 0.53 -0.11 0.47 134.0 0.53 41.0 13.0 771
82.00 DVN1401H82 0.07 0.06 0.01 15.0 0.14 388.0 22.0 22
82.50 DVN1416H82.5 0.40 0.04 0.27 31.0 0.32 105.0 130.0 1,206
83.00 DVN1401H83 0.01 0.00 0.01 10.0 0.14 219.0 0.0 0
84.00 DVN1401H84 0.01 0.00 0.01 10.0 0.14 217.0 0.0 0
84.00 DVN1416H84 0.19 0.00 0.16 55.0 0.20 93.0 3.0 86
85.00 DVN1401H85 0.02 0.00 0.01 10.0 0.14 205.0 0.0 0
85.00 DVN1416H85 0.16 0.00 0.11 33.0 0.15 67.0 158.0 2,039
86.00 DVN1401H86 0.02 0.00 0.01 28.0 0.10 230.0 0.0 0
86.00 DVN1416H86 0.14 0.05 0.06 41.0 0.12 71.0 10.0 10
87.00 DVN1401H87 0.01 0.00 0.01 25.0 0.06 138.0 0.0 0
87.50 DVN1416H87.5 0.07 0.00 0.04 111.0 0.09 30.0 15.0 74
88.00 DVN1401H88 0.01 0.00 0.01 10.0 0.05 70.0 0.0 0
89.00 DVN1401H89 0.03 0.02 0.01 10.0 0.04 69.0 1.0 1
89.00 DVN1416H89 0.03 0.00 0.04 20.0 0.07 64.0 0.0 0
90.00 DVN1401H90 0.03 0.02 0.01 10.0 0.04 63.0 1.0 1
90.00 DVN1416H90 0.14 0.12 0.02 20.0 0.07 48.0 1.0 41
91.00 DVN1401H91 0.01 0.00 0.01 10.0 0.04 63.0 0.0 0
91.00 DVN1416H91 0.01 0.00 0.02 67.0 0.06 66.0 0.0 0
92.00 DVN1401H92 0.04 0.00 0.01 1.0 0.04 61.0 0.0 0
93.00 DVN1401H93 0.04 0.00 0.01 1.0 0.04 61.0 0.0 0
94.00 DVN1401H94 0.04 0.00 0.01 1.0 0.04 61.0 0.0 0
94.00 DVN1416H94 0.04 0.03 0.01 60.0 0.05 75.0 1.0 1
95.00 DVN1401H95 0.04 0.00 0.00 0.0 0.04 61.0 0.0 0
95.00 DVN1416H95 0.07 0.06 0.01 10.0 0.04 41.0 1.0 1

Put Options: DVN

Strike
Price
Puts
Symbol Last Chg Bid($) Bid(#) Ask($) Ask(#) Vol Open Int
60.00 DVN1416T60 0.04 0.00 0.01 5.0 0.04 21.0 0.0 0
65.00 DVN1401T65 0.04 0.00 0.00 0.0 0.04 62.0 0.0 0
65.00 DVN1416T65 0.04 0.03 0.03 63.0 0.06 44.0 7.0 46
67.50 DVN1401T67.5 0.04 0.00 0.00 0.0 0.04 23.0 0.0 0
69.00 DVN1401T69 0.07 0.00 0.01 1.0 0.05 52.0 0.0 0
69.50 DVN1401T69.5 0.02 0.00 0.01 94.0 0.07 68.0 0.0 0
70.00 DVN1401T70 0.02 0.00 0.01 10.0 0.10 132.0 4.0 4
70.00 DVN1416T70 0.11 0.00 0.07 478.0 0.14 60.0 20.0 2,968
70.50 DVN1401T70.5 0.01 0.00 0.01 10.0 0.12 149.0 0.0 0
71.00 DVN1401T71 0.01 0.00 0.01 30.0 0.02 1.0 1.0 0
71.00 DVN1416T71 0.15 0.03 0.11 365.0 0.24 1.0 10.0 19
71.50 DVN1401T71.5 0.01 0.00 0.01 41.0 0.14 215.0 0.0 0
71.50 DVN1416T71.5 0.26 0.10 0.16 156.0 0.21 21.0 6.0 6
72.00 DVN1401T72 0.01 0.00 0.01 62.0 0.14 250.0 0.0 0
72.00 DVN1416T72 0.20 0.01 0.20 105.0 0.29 5.0 5.0 32
72.50 DVN1401T72.5 0.01 0.00 0.01 64.0 0.14 275.0 0.0 0
72.50 DVN1416T72.5 0.25 0.03 0.25 79.0 0.30 48.0 5.0 2,906
73.00 DVN1401T73 0.01 0.00 0.01 10.0 0.14 396.0 0.0 0
73.00 DVN1416T73 0.27 0.00 0.31 84.0 0.36 21.0 10.0 35
73.50 DVN1401T73.5 0.01 0.00 0.01 153.0 0.14 496.0 0.0 0
73.50 DVN1416T73.5 0.35 -0.02 0.37 181.0 0.46 5.0 5.0 20
74.00 DVN1401T74 0.01 0.00 0.02 135.0 0.14 450.0 0.0 0
74.00 DVN1416T74 0.42 -0.02 0.49 10.0 0.52 25.0 20.0 39
74.50 DVN1401T74.5 0.02 0.00 0.02 274.0 0.14 388.0 0.0 0
74.50 DVN1416T74.5 0.55 0.05 0.58 96.0 0.62 13.0 19.0 39
75.00 DVN1401T75 0.14 0.13 0.05 291.0 0.15 334.0 2.0 2
75.00 DVN1416T75 0.61 0.00 0.70 20.0 0.74 48.0 115.0 2,138
76.00 DVN1401T76 0.20 -0.04 0.19 81.0 0.24 82.0 10.0 24
76.00 DVN1416T76 0.87 -0.13 1.02 24.0 1.05 30.0 20.0 266
77.00 DVN1401T77 0.54 0.14 0.46 76.0 0.52 69.0 54.0 105
77.50 DVN1416T77.5 1.68 0.27 1.67 22.0 1.71 30.0 12.0 1,037
78.00 DVN1401T78 0.85 0.05 0.94 213.0 1.07 115.0 57.0 94
79.00 DVN1401T79 1.31 0.00 1.51 989.0 1.89 287.0 120.0 218
79.00 DVN1416T79 2.06 -0.19 2.56 7.0 2.62 13.0 1.0 43
80.00 DVN1401T80 2.06 0.00 2.00 787.0 2.81 84.0 0.0 0
80.00 DVN1416T80 3.10 0.19 3.20 103.0 3.35 217.0 4.0 1,029
81.00 DVN1401T81 2.28 -0.35 2.78 696.0 3.80 73.0 66.0 66
81.00 DVN1416T81 3.65 0.00 3.95 333.0 4.20 352.0 0.0 0
82.00 DVN1401T82 3.55 0.00 3.75 197.0 4.80 130.0 0.0 0
82.50 DVN1416T82.5 4.70 0.25 4.55 489.0 5.50 366.0 2.0 58
83.00 DVN1401T83 4.50 0.00 4.70 197.0 5.80 136.0 0.0 0
84.00 DVN1401T84 5.50 0.00 5.70 197.0 6.80 138.0 0.0 0
84.00 DVN1416T84 5.10 -0.55 5.90 576.0 6.90 71.0 8.0 8
85.00 DVN1401T85 5.90 -0.60 6.75 119.0 7.75 60.0 25.0 25
85.00 DVN1416T85 5.59 -0.96 6.85 570.0 7.90 80.0 2.0 2
86.00 DVN1401T86 7.55 0.00 7.80 123.0 8.80 121.0 0.0 0
86.00 DVN1416T86 7.50 0.00 7.80 566.0 8.85 87.0 0.0 0
87.00 DVN1401T87 8.60 0.00 8.85 109.0 9.80 122.0 0.0 0
87.50 DVN1416T87.5 8.90 0.00 9.10 557.0 10.30 52.0 0.0 0
88.00 DVN1401T88 9.65 0.00 9.85 193.0 10.85 150.0 0.0 0
89.00 DVN1401T89 10.70 0.00 10.85 191.0 12.30 40.0 0.0 0
89.00 DVN1416T89 10.35 0.00 10.75 310.0 11.90 76.0 0.0 0
90.00 DVN1401T90 11.75 0.00 11.85 190.0 12.90 150.0 0.0 0
90.00 DVN1416T90 11.35 0.00 11.65 307.0 12.85 55.0 0.0 0
91.00 DVN1401T91 12.75 0.00 12.85 190.0 14.30 31.0 0.0 0
91.00 DVN1416T91 12.35 0.00 12.75 505.0 13.80 56.0 0.0 0
92.00 DVN1401T92 13.75 0.00 13.85 190.0 15.30 31.0 0.0 0
93.00 DVN1401T93 14.75 0.00 14.80 190.0 16.30 46.0 0.0 0
94.00 DVN1401T94 15.75 0.00 15.80 190.0 17.30 46.0 0.0 0
94.00 DVN1416T94 15.50 0.00 15.70 545.0 16.80 61.0 0.0 0
95.00 DVN1401T95 16.75 0.00 16.90 189.0 17.75 63.0 0.0 0
95.00 DVN1416T95 16.50 0.00 16.70 255.0 18.10 46.0 0.0 0
Trading Center