$67.20 +0.44 (0.66%) Devon Energy Corp - NYSE

Nov. 21, 2014 | 04:00 PM
Last Trade: 67.20
Trade Time: Nov 21 04:00 PM Eastern Daylight Time
Change: +0.44 (0.66%)
Prev Close: 66.76
Open: 68.08
Bid: 66.66
Ask: 68.97
Options:

Call Options: DVN

Strike
Price
Calls
Symbol Last Chg Bid($) Bid(#) Ask($) Ask(#) Vol Open Int
40.00 DVN1422K40 25.75 0.00 26.35 82.0 27.70 73.0 0.0 0
42.50 DVN1422K42.5 23.25 0.00 23.80 95.0 25.20 73.0 0.0 0
42.50 DVN1428K42.5 23.00 0.00 23.85 49.0 25.40 98.0 0.0 0
45.00 DVN1422K45 20.75 0.00 21.50 60.0 22.70 73.0 0.0 0
45.00 DVN1428K45 20.60 0.00 21.05 98.0 22.95 104.0 0.0 0
47.50 DVN1422K47.5 11.30 -6.95 19.00 312.0 20.15 250.0 6.0 67
47.50 DVN1428K47.5 8.25 -9.90 19.00 25.0 20.35 106.0 11.0 11
48.00 DVN1422K48 17.75 0.00 18.45 88.0 19.65 46.0 0.0 0
48.50 DVN1422K48.5 17.25 0.00 17.95 88.0 19.15 46.0 0.0 0
49.00 DVN1422K49 16.75 0.00 17.40 79.0 18.65 46.0 0.0 0
49.50 DVN1422K49.5 16.25 0.00 16.95 88.0 18.15 46.0 0.0 0
49.50 DVN1428K49.5 16.05 0.00 16.90 62.0 18.35 98.0 0.0 0
50.00 DVN1422K50 14.50 -1.25 16.55 165.0 17.70 213.0 6.0 17
50.00 DVN1428K50 15.60 0.00 16.50 98.0 17.85 98.0 0.0 0
50.50 DVN1422K50.5 15.20 0.00 15.55 98.0 17.25 69.0 0.0 0
50.50 DVN1428K50.5 15.15 0.00 16.00 58.0 17.40 98.0 0.0 0
51.00 DVN1422K51 14.70 0.00 15.40 79.0 16.75 69.0 0.0 0
51.00 DVN1428K51 14.55 0.00 15.45 54.0 16.90 98.0 0.0 0
51.50 DVN1422K51.5 14.20 0.00 14.60 93.0 16.20 73.0 0.0 0
51.50 DVN1428K51.5 9.25 -4.85 15.05 81.0 16.40 180.0 1.0 1
52.00 DVN1422K52 13.70 0.00 14.40 79.0 15.75 69.0 0.0 0
52.00 DVN1428K52 4.50 -9.10 14.50 354.0 15.60 304.0 20.0 20
52.50 DVN1422K52.5 11.40 -1.80 14.05 390.0 15.00 128.0 15.0 248
52.50 DVN1428K52.5 4.55 -8.55 14.00 354.0 15.15 317.0 37.0 37
53.00 DVN1422K53 12.70 0.00 13.40 79.0 14.70 73.0 0.0 0
53.00 DVN1428K53 12.55 0.00 13.50 98.0 14.90 98.0 0.0 0
53.50 DVN1422K53.5 12.20 0.00 12.90 79.0 14.25 69.0 0.0 0
53.50 DVN1428K53.5 11.95 0.00 12.90 30.0 13.95 52.0 0.0 0
54.00 DVN1422K54 11.70 0.00 12.40 79.0 13.70 73.0 0.0 0
54.00 DVN1428K54 3.25 -8.25 12.55 334.0 13.65 379.0 32.0 40
54.50 DVN1422K54.5 11.15 0.00 11.95 84.0 13.15 49.0 0.0 0
54.50 DVN1428K54.5 6.45 -4.55 12.00 75.0 13.45 75.0 1.0 1
55.00 DVN1422K55 11.39 0.00 11.55 688.0 12.55 649.0 4.0 502
55.00 DVN1428K55 11.60 0.00 11.60 358.0 12.55 403.0 15.0 20
55.50 DVN1422K55.5 8.70 -1.50 11.00 97.0 12.10 75.0 7.0 12
55.50 DVN1428K55.5 2.95 -6.95 10.90 63.0 12.50 465.0 5.0 5
56.00 DVN1422K56 8.58 -1.12 10.55 310.0 11.60 255.0 20.0 94
56.00 DVN1428K56 8.20 -1.15 10.45 482.0 11.35 33.0 15.0 18
56.50 DVN1422K56.5 6.93 -2.27 10.05 278.0 11.10 245.0 1.0 21
56.50 DVN1428K56.5 4.80 -4.00 10.05 406.0 10.85 65.0 6.0 8
57.00 DVN1422K57 7.67 -1.03 9.55 268.0 10.60 245.0 2.0 42
57.00 DVN1428K57 1.60 -6.65 9.50 1204.0 10.30 67.0 10.0 25
57.50 DVN1422K57.5 7.31 0.00 9.05 640.0 9.80 121.0 3.0 512
57.50 DVN1428K57.5 2.70 -5.00 9.10 1192.0 9.80 133.0 6.0 108
58.00 DVN1422K58 6.45 -1.25 8.60 269.0 9.60 223.0 17.0 97
58.00 DVN1428K58 2.57 -4.58 8.55 432.0 9.30 44.0 7.0 14
58.50 DVN1422K58.5 7.80 0.00 8.10 437.0 8.80 192.0 2.0 166
58.50 DVN1428K58.5 3.25 -3.35 8.05 1207.0 8.80 54.0 1.0 15
59.00 DVN1422K59 4.88 -1.77 7.60 436.0 8.30 152.0 1.0 137
59.00 DVN1428K59 4.20 -1.90 7.60 1165.0 8.30 102.0 4.0 51
59.50 DVN1422K59.5 8.63 2.48 7.10 174.0 7.80 392.0 1.0 51
59.50 DVN1428K59.5 1.90 -3.65 7.10 1140.0 7.80 117.0 1.0 11
60.00 DVN1422K60 7.10 0.60 6.80 354.0 7.30 67.0 14.0 2,209
60.00 DVN1428K60 2.78 -2.32 6.60 868.0 7.30 62.0 8.0 120
60.50 DVN1422K60.5 6.04 0.00 6.10 277.0 6.80 25.0 3.0 46
60.50 DVN1428K60.5 5.30 0.00 6.10 568.0 6.80 41.0 0.0 0
61.00 DVN1422K61 2.57 -2.18 5.60 591.0 6.35 34.0 11.0 350
61.00 DVN1428K61 3.45 -2.00 5.60 801.0 6.30 58.0 3.0 40
61.50 DVN1422K61.5 5.10 0.00 5.10 478.0 5.80 119.0 5.0 118
61.50 DVN1428K61.5 5.21 0.00 5.10 785.0 5.80 64.0 2.0 36
62.00 DVN1422K62 4.91 0.16 4.85 352.0 5.30 436.0 25.0 684
62.00 DVN1428K62 3.45 -1.05 4.60 711.0 5.35 54.0 21.0 123
62.50 DVN1422K62.5 4.80 0.57 4.10 545.0 4.80 87.0 57.0 785
62.50 DVN1428K62.5 2.56 -1.44 4.15 718.0 4.90 45.0 5.0 61
63.00 DVN1422K63 4.03 0.48 4.10 84.0 4.30 207.0 123.0 374
63.00 DVN1428K63 3.90 0.67 3.85 895.0 4.40 85.0 30.0 145
63.50 DVN1422K63.5 3.70 0.80 3.10 650.0 3.80 145.0 3.0 106
63.50 DVN1428K63.5 3.50 0.38 3.35 790.0 3.95 50.0 10.0 66
64.00 DVN1422K64 3.23 0.45 2.60 1127.0 3.30 216.0 30.0 378
64.00 DVN1428K64 2.59 0.00 2.91 1067.0 3.45 312.0 1.0 52
64.50 DVN1422K64.5 2.50 0.25 2.14 873.0 2.77 144.0 8.0 233
64.50 DVN1428K64.5 2.65 0.05 2.77 263.0 2.99 26.0 33.0 100
65.00 DVN1422K65 2.15 0.53 2.12 137.0 2.27 179.0 546.0 1,515
65.00 DVN1428K65 2.35 0.18 2.26 1073.0 2.56 37.0 123.0 1,111
65.50 DVN1422K65.5 1.42 0.22 1.32 1274.0 1.76 185.0 17.0 292
65.50 DVN1428K65.5 1.88 0.53 1.84 1147.0 2.19 79.0 15.0 60
66.00 DVN1422K66 1.20 0.42 1.14 34.0 1.24 51.0 35.0 451
66.00 DVN1428K66 1.65 0.38 1.65 43.0 1.82 73.0 50.0 104
66.50 DVN1422K66.5 0.58 0.03 0.39 1003.0 0.79 86.0 132.0 92
66.50 DVN1428K66.5 1.26 0.17 1.37 41.0 1.48 85.0 1014.0 1,074
67.00 DVN1422K67 0.23 -0.02 0.15 68.0 0.29 64.0 603.0 460
67.00 DVN1428K67 1.02 0.14 1.08 59.0 1.19 46.0 64.0 160
67.50 DVN1422K67.5 0.12 -0.02 0.01 58.0 0.04 12.0 1191.0 1,511
67.50 DVN1428K67.5 0.80 0.17 0.70 986.0 0.93 82.0 107.0 136
68.00 DVN1422K68 0.05 -0.10 0.01 5.0 0.10 395.0 78.0 108
68.00 DVN1428K68 0.62 0.08 0.51 997.0 0.72 108.0 163.0 12
68.50 DVN1422K68.5 0.11 -0.01 0.01 22.0 0.04 187.0 38.0 117
68.50 DVN1428K68.5 0.48 0.03 0.47 61.0 0.55 148.0 52.0 76
69.00 DVN1422K69 0.09 -0.03 0.01 159.0 0.04 115.0 20.0 231
69.00 DVN1428K69 0.33 0.12 0.34 31.0 0.41 145.0 17.0 15
69.50 DVN1422K69.5 0.12 0.00 0.01 230.0 0.04 184.0 1.0 100
69.50 DVN1428K69.5 0.03 0.00 0.24 51.0 0.30 74.0 0.0 0
70.00 DVN1422K70 0.02 -0.10 0.02 7.0 0.03 2.0 7.0 449
70.00 DVN1428K70 0.44 0.32 0.14 274.0 0.25 344.0 25.0 76
70.50 DVN1422K70.5 0.28 0.17 0.01 72.0 0.04 53.0 1.0 1
71.00 DVN1422K71 0.12 0.00 0.03 24.0 0.04 53.0 0.0 0
71.00 DVN1428K71 0.10 0.09 0.06 145.0 0.14 159.0 6.0 0
71.50 DVN1422K71.5 0.12 0.00 0.02 61.0 0.04 53.0 0.0 0
72.00 DVN1422K72 0.12 0.00 0.01 191.0 0.04 53.0 0.0 0
72.00 DVN1428K72 0.14 0.02 0.03 83.0 0.20 608.0 5.0 10
72.50 DVN1422K72.5 0.12 0.00 0.01 18.0 0.04 99.0 5.0 240
73.00 DVN1422K73 0.05 -0.03 0.01 92.0 0.04 53.0 5.0 5
73.00 DVN1428K73 0.21 0.10 0.01 51.0 0.16 694.0 3.0 3
73.50 DVN1422K73.5 0.06 0.00 0.01 114.0 0.04 53.0 0.0 0
74.00 DVN1422K74 0.04 0.00 0.01 255.0 0.04 53.0 0.0 0
74.50 DVN1422K74.5 0.04 0.00 0.03 11.0 0.04 53.0 0.0 0
75.00 DVN1422K75 0.04 0.00 0.02 64.0 0.04 79.0 4.0 235
75.00 DVN1428K75 0.12 0.00 0.01 10.0 0.13 261.0 0.0 0
76.00 DVN1422K76 0.04 0.00 0.01 122.0 0.04 53.0 0.0 0
77.50 DVN1422K77.5 0.03 -0.01 0.03 19.0 0.04 58.0 20.0 50
79.00 DVN1422K79 0.04 0.00 0.01 10.0 0.04 53.0 0.0 0
80.00 DVN1422K80 0.10 0.06 0.10 1.0 0.04 58.0 1.0 36
81.00 DVN1422K81 0.04 0.00 0.00 0.0 0.04 53.0 0.0 0
85.00 DVN1422K85 0.09 0.05 0.02 10.0 0.04 53.0 8.0 8
90.00 DVN1422K90 0.04 0.00 0.01 10.0 0.04 53.0 0.0 0

Put Options: DVN

Strike
Price
Puts
Symbol Last Chg Bid($) Bid(#) Ask($) Ask(#) Vol Open Int
40.00 DVN1422W40 0.04 0.00 0.00 0.0 0.04 53.0 0.0 0
42.50 DVN1422W42.5 0.04 0.00 0.01 690.0 0.04 53.0 0.0 0
42.50 DVN1428W42.5 0.04 0.00 0.01 10.0 0.04 44.0 0.0 0
45.00 DVN1422W45 0.05 0.01 0.01 10.0 0.04 79.0 50.0 61
45.00 DVN1428W45 0.04 0.00 0.01 770.0 0.04 41.0 0.0 0
47.50 DVN1422W47.5 0.62 0.58 0.04 1864.0 0.04 61.0 43.0 44
47.50 DVN1428W47.5 0.04 0.00 0.01 10.0 0.04 41.0 0.0 0
48.00 DVN1422W48 0.04 0.00 0.09 805.0 0.04 53.0 0.0 0
48.50 DVN1422W48.5 0.15 0.11 0.15 536.0 0.04 22.0 4.0 4
49.00 DVN1422W49 0.04 0.00 0.08 1930.0 0.04 22.0 0.0 0
49.50 DVN1422W49.5 0.04 0.00 0.01 10.0 0.04 22.0 0.0 0
49.50 DVN1428W49.5 0.04 0.00 0.01 10.0 0.04 41.0 0.0 0
50.00 DVN1422W50 0.01 0.00 0.01 10.0 0.04 26.0 10.0 238
50.00 DVN1428W50 0.01 0.00 0.01 10.0 0.04 41.0 0.0 0
50.50 DVN1422W50.5 0.04 0.00 0.01 10.0 0.04 53.0 0.0 0
50.50 DVN1428W50.5 1.65 1.64 0.01 10.0 0.04 41.0 1.0 1
51.00 DVN1422W51 0.02 -0.02 0.02 10.0 0.04 79.0 10.0 22
51.00 DVN1428W51 1.68 1.67 0.01 10.0 0.04 41.0 27.0 25
51.50 DVN1422W51.5 0.11 0.07 0.01 10.0 0.04 53.0 10.0 10
51.50 DVN1428W51.5 1.84 1.83 0.01 10.0 0.04 41.0 13.0 13
52.00 DVN1422W52 0.04 0.00 0.01 10.0 0.04 53.0 0.0 0
52.00 DVN1428W52 2.46 2.45 0.01 10.0 0.04 22.0 9.0 9
52.50 DVN1422W52.5 0.01 -0.03 0.01 10.0 0.04 84.0 10.0 254
52.50 DVN1428W52.5 0.02 0.01 0.01 75.0 0.04 22.0 1.0 69
53.00 DVN1422W53 0.02 -0.02 0.01 50.0 0.04 22.0 2.0 5
53.00 DVN1428W53 0.97 0.96 0.01 1.0 0.04 22.0 80.0 80
53.50 DVN1422W53.5 0.15 0.11 0.01 10.0 0.15 60.0 4.0 14
53.50 DVN1428W53.5 0.55 0.54 0.01 10.0 0.04 22.0 1.0 1
54.00 DVN1422W54 0.03 0.00 0.03 1.0 0.04 98.0 1.0 129
54.00 DVN1428W54 0.01 0.00 0.01 10.0 0.05 22.0 0.0 0
54.50 DVN1422W54.5 0.05 0.01 0.01 50.0 0.04 79.0 4.0 24
54.50 DVN1428W54.5 0.03 0.02 0.01 1.0 0.05 22.0 20.0 20
55.00 DVN1422W55 0.02 -0.02 0.02 1.0 0.02 43.0 19.0 573
55.00 DVN1428W55 0.08 0.07 0.01 1.0 0.06 45.0 1.0 21
55.50 DVN1422W55.5 0.02 -0.07 0.01 10.0 0.04 62.0 2.0 221
55.50 DVN1428W55.5 0.42 0.41 0.01 1.0 0.07 65.0 3.0 60
56.00 DVN1422W56 0.08 0.04 0.01 10.0 0.04 56.0 3.0 88
56.00 DVN1428W56 0.12 0.11 0.01 51.0 0.08 47.0 18.0 159
56.50 DVN1422W56.5 0.80 0.76 0.01 10.0 0.04 79.0 27.0 63
56.50 DVN1428W56.5 0.12 0.11 0.01 58.0 0.12 432.0 10.0 24
57.00 DVN1422W57 0.12 0.08 0.01 10.0 0.04 83.0 36.0 286
57.00 DVN1428W57 0.15 0.14 0.01 108.0 0.14 448.0 71.0 210
57.50 DVN1422W57.5 0.04 0.00 0.01 50.0 0.04 11.0 6.0 712
57.50 DVN1428W57.5 0.17 0.16 0.01 40.0 0.14 463.0 2.0 75
58.00 DVN1422W58 0.11 0.07 0.01 50.0 0.04 86.0 1.0 108
58.00 DVN1428W58 0.22 0.21 0.01 40.0 0.14 463.0 4.0 54
58.50 DVN1422W58.5 0.16 0.12 0.01 3.0 0.04 81.0 15.0 120
58.50 DVN1428W58.5 0.84 0.83 0.01 41.0 0.14 417.0 5.0 24
59.00 DVN1422W59 0.04 -0.02 0.01 53.0 0.04 94.0 15.0 121
59.00 DVN1428W59 0.22 0.21 0.01 185.0 0.14 604.0 5.0 43
59.50 DVN1422W59.5 0.14 0.06 0.01 1.0 0.04 97.0 14.0 61
59.50 DVN1428W59.5 0.24 0.22 0.02 157.0 0.14 700.0 16.0 50
60.00 DVN1422W60 0.04 0.01 0.01 1.0 0.04 106.0 2.0 381
60.00 DVN1428W60 0.07 0.05 0.02 190.0 0.14 568.0 3.0 125
60.50 DVN1422W60.5 0.18 0.10 0.01 10.0 0.04 45.0 75.0 194
60.50 DVN1428W60.5 0.45 0.42 0.03 147.0 0.14 577.0 1.0 24
61.00 DVN1422W61 0.30 0.25 0.01 95.0 0.04 70.0 6.0 324
61.00 DVN1428W61 0.04 0.00 0.04 72.0 0.14 287.0 0.0 0
61.50 DVN1422W61.5 0.19 0.07 0.01 273.0 0.04 40.0 265.0 285
61.50 DVN1428W61.5 0.45 0.38 0.07 38.0 0.15 559.0 23.0 43
62.00 DVN1422W62 0.06 0.00 0.01 50.0 0.02 1.0 1.0 250
62.00 DVN1428W62 0.60 0.51 0.09 15.0 0.16 392.0 14.0 62
62.50 DVN1422W62.5 0.02 -0.05 0.01 12.0 0.04 90.0 1.0 567
62.50 DVN1428W62.5 0.06 -0.06 0.01 582.0 0.17 638.0 50.0 156
63.00 DVN1422W63 0.42 0.41 0.01 32.0 0.04 82.0 69.0 208
63.00 DVN1428W63 0.10 -0.04 0.04 301.0 0.16 538.0 4.0 119
63.50 DVN1422W63.5 0.36 0.35 0.01 233.0 0.04 81.0 3.0 188
63.50 DVN1428W63.5 0.13 -0.19 0.03 1182.0 0.20 284.0 51.0 123
64.00 DVN1422W64 0.50 0.49 0.01 113.0 0.04 110.0 10.0 188
64.00 DVN1428W64 0.86 0.61 0.08 1063.0 0.25 680.0 22.0 126
64.50 DVN1422W64.5 0.50 0.49 0.01 44.0 0.04 114.0 20.0 177
64.50 DVN1428W64.5 1.29 0.95 0.21 42.0 0.26 76.0 1.0 8
65.00 DVN1422W65 0.06 -0.02 0.01 5.0 0.15 33.0 29.0 1,140
65.00 DVN1428W65 2.22 1.77 0.28 52.0 0.32 3.0 1.0 1
65.50 DVN1422W65.5 0.48 0.00 0.07 99.0 0.04 118.0 45.0 109
65.50 DVN1428W65.5 0.48 -0.11 0.38 40.0 0.43 54.0 47.0 15
66.00 DVN1422W66 0.17 0.00 0.17 59.0 0.12 427.0 314.0 287
66.00 DVN1428W66 0.62 -0.38 0.51 25.0 0.58 87.0 42.0 187
66.50 DVN1422W66.5 0.36 0.00 0.31 103.0 0.17 379.0 190.0 192
66.50 DVN1428W66.5 0.80 -0.20 0.69 40.0 0.75 2.0 836.0 145
67.00 DVN1422W67 0.24 -0.49 0.01 1.0 0.03 73.0 100.0 13
67.00 DVN1428W67 1.02 -0.19 0.90 40.0 0.98 2.0 41.0 11
67.50 DVN1422W67.5 0.53 -0.63 0.26 104.0 0.53 368.0 226.0 242
67.50 DVN1428W67.5 1.36 -0.22 1.14 40.0 1.20 12.0 4.0 24
68.00 DVN1422W68 0.16 -1.05 0.11 946.0 1.41 970.0 1.0 24
68.00 DVN1428W68 1.25 -0.97 1.42 40.0 1.55 33.0 11.0 11
68.50 DVN1422W68.5 1.02 -0.66 1.25 14.0 1.42 99.0 510.0 60
68.50 DVN1428W68.5 1.77 -0.38 1.74 40.0 1.85 54.0 61.0 1
69.00 DVN1422W69 4.24 2.10 1.12 826.0 2.40 781.0 7.0 47
69.00 DVN1428W69 9.11 6.59 2.08 44.0 2.23 77.0 1.0 1
69.50 DVN1422W69.5 6.45 3.86 1.73 928.0 2.90 777.0 31.0 36
69.50 DVN1428W69.5 2.85 0.00 2.48 54.0 2.97 853.0 0.0 0
70.00 DVN1422W70 2.16 -2.34 2.26 833.0 3.45 724.0 3.0 188
70.00 DVN1428W70 3.25 0.00 2.16 708.0 3.55 589.0 0.0 0
70.50 DVN1422W70.5 7.85 4.25 2.80 387.0 3.45 70.0 24.0 53
71.00 DVN1422W71 8.35 4.30 3.35 67.0 3.95 53.0 6.0 8
71.00 DVN1428W71 16.05 11.85 2.90 866.0 4.50 592.0 4.0 4
71.50 DVN1422W71.5 8.10 3.55 3.85 67.0 4.95 98.0 11.0 11
72.00 DVN1422W72 8.40 3.35 4.35 117.0 5.45 124.0 10.0 3
72.00 DVN1428W72 5.10 0.00 3.80 738.0 5.50 561.0 0.0 0
72.50 DVN1422W72.5 4.61 -0.99 4.80 307.0 5.90 160.0 10.0 45
73.00 DVN1422W73 8.60 2.50 5.35 144.0 5.95 252.0 11.0 11
73.00 DVN1428W73 6.10 0.00 4.80 698.0 6.45 575.0 0.0 0
73.50 DVN1422W73.5 9.00 2.35 5.80 118.0 6.45 161.0 1.0 1
74.00 DVN1422W74 9.70 2.55 6.35 144.0 6.95 263.0 1.0 1
74.50 DVN1422W74.5 10.20 2.55 6.85 144.0 7.45 262.0 5.0 5
75.00 DVN1422W75 13.40 5.20 7.35 280.0 7.95 70.0 20.0 22
75.00 DVN1428W75 8.05 0.00 6.95 251.0 8.45 188.0 0.0 0
76.00 DVN1422W76 9.20 0.00 8.35 144.0 8.95 252.0 0.0 0
77.50 DVN1422W77.5 13.26 2.56 9.85 49.0 10.45 41.0 1.0 1
79.00 DVN1422W79 12.10 0.00 11.35 31.0 12.45 73.0 0.0 0
80.00 DVN1422W80 12.20 -1.00 12.30 73.0 13.85 84.0 20.0 20
81.00 DVN1422W81 14.20 0.00 13.30 73.0 14.85 84.0 0.0 0
85.00 DVN1422W85 18.10 0.00 17.30 73.0 18.85 84.0 0.0 0
90.00 DVN1422W90 22.75 0.00 22.30 73.0 23.80 82.0 0.0 0