$64.02 -0.76 (-1.17%) Devon Energy Corp - NYSE

Nov. 26, 2014 | 04:00 PM
Last Trade: 64.02
Trade Time: Nov 26 04:00 PM Eastern Daylight Time
Change: -0.76 (-1.17%)
Prev Close: 64.78
Open: 64.35
Bid: 63.31
Ask: 65.50
Options:

Call Options: DVN

Strike
Price
Calls
Symbol Last Chg Bid($) Bid(#) Ask($) Ask(#) Vol Open Int
42.50 DVN1428K42.5 21.75 0.00 20.85 102.0 22.20 121.0 0.0 0
45.00 DVN1428K45 19.25 0.00 18.30 102.0 19.60 118.0 0.0 0
47.50 DVN1428K47.5 8.25 -8.60 15.90 467.0 17.20 43.0 11.0 11
49.50 DVN1428K49.5 14.75 0.00 13.90 445.0 14.90 495.0 0.0 0
50.00 DVN1428K50 14.30 0.00 13.35 452.0 14.40 368.0 0.0 0
50.50 DVN1428K50.5 13.75 0.00 12.85 373.0 14.25 75.0 0.0 0
51.00 DVN1428K51 13.35 0.00 12.40 368.0 13.70 75.0 0.0 0
51.50 DVN1428K51.5 9.25 -3.65 11.85 442.0 12.90 264.0 1.0 1
52.00 DVN1428K52 4.50 -7.85 11.40 995.0 12.65 450.0 20.0 20
52.50 DVN1428K52.5 4.55 -7.30 10.90 1011.0 12.15 499.0 37.0 37
53.00 DVN1428K53 11.35 0.00 10.40 396.0 11.70 33.0 0.0 0
53.50 DVN1428K53.5 10.80 0.00 9.90 388.0 11.20 105.0 0.0 0
54.00 DVN1428K54 3.25 -7.05 9.40 1006.0 10.65 444.0 32.0 40
54.50 DVN1428K54.5 6.45 -3.40 8.90 388.0 10.20 105.0 1.0 1
55.00 DVN1428K55 11.60 2.20 8.40 1157.0 9.65 685.0 15.0 20
55.50 DVN1428K55.5 2.95 -5.90 7.90 1239.0 9.15 685.0 5.0 5
56.00 DVN1428K56 8.20 -0.20 7.40 1239.0 8.60 664.0 15.0 18
56.50 DVN1428K56.5 4.80 -3.10 6.80 464.0 8.15 171.0 6.0 8
57.00 DVN1428K57 1.60 -5.80 6.30 1023.0 7.80 531.0 10.0 25
57.50 DVN1428K57.5 2.70 -4.20 5.80 1203.0 7.30 719.0 6.0 108
58.00 DVN1428K58 2.57 -3.83 5.25 692.0 6.40 579.0 7.0 14
58.50 DVN1428K58.5 3.25 -2.65 4.80 1117.0 5.90 486.0 1.0 15
59.00 DVN1428K59 4.20 -1.20 4.35 1050.0 5.85 535.0 4.0 51
59.50 DVN1428K59.5 4.10 -0.85 3.90 1118.0 4.85 447.0 1.0 11
60.00 DVN1428K60 2.78 -1.67 3.40 1238.0 4.35 528.0 8.0 120
60.50 DVN1428K60.5 3.95 0.00 2.95 767.0 3.85 235.0 0.0 0
61.00 DVN1428K61 3.45 -0.05 2.52 1236.0 3.40 415.0 3.0 40
61.50 DVN1428K61.5 5.21 2.16 2.10 1238.0 2.89 252.0 2.0 36
62.00 DVN1428K62 3.45 0.84 1.90 1174.0 2.35 55.0 21.0 123
62.50 DVN1428K62.5 2.64 0.00 1.40 1392.0 2.04 255.0 20.0 73
63.00 DVN1428K63 1.15 -1.04 1.37 152.0 1.56 211.0 3.0 153
63.50 DVN1428K63.5 0.89 -1.04 0.94 1100.0 1.22 81.0 26.0 64
64.00 DVN1428K64 0.82 -0.41 0.81 114.0 0.93 60.0 33.0 53
64.50 DVN1428K64.5 0.50 -0.57 0.56 65.0 0.69 167.0 11.0 153
65.00 DVN1428K65 0.45 -0.34 0.40 30.0 0.48 144.0 69.0 1,080
65.50 DVN1428K65.5 0.35 -0.24 0.26 50.0 0.32 50.0 19.0 240
66.00 DVN1428K66 0.19 -0.16 0.18 50.0 0.22 50.0 145.0 240
66.50 DVN1428K66.5 0.27 0.00 0.10 86.0 0.15 43.0 205.0 1,168
67.00 DVN1428K67 0.15 -0.07 0.04 35.0 0.10 10.0 5.0 240
67.50 DVN1428K67.5 0.09 -0.09 0.05 13.0 0.12 14.0 23.0 334
68.00 DVN1428K68 0.08 -0.09 0.01 231.0 0.10 43.0 338.0 385
68.50 DVN1428K68.5 0.22 0.17 0.01 10.0 0.14 226.0 10.0 72
69.00 DVN1428K69 0.10 0.00 0.01 28.0 0.12 226.0 10.0 32
69.50 DVN1428K69.5 0.02 0.00 0.02 25.0 0.18 254.0 0.0 0
70.00 DVN1428K70 0.06 0.05 0.01 50.0 0.12 184.0 15.0 71
70.50 DVN1428K70.5 0.07 0.06 0.01 15.0 0.16 209.0 4.0 4
71.00 DVN1428K71 0.10 0.09 0.01 66.0 0.12 52.0 6.0 6
71.50 DVN1428K71.5 0.01 0.00 0.01 41.0 0.11 133.0 0.0 0
72.00 DVN1428K72 0.14 0.13 0.01 10.0 0.12 52.0 5.0 5
72.50 DVN1428K72.5 0.09 0.00 0.02 25.0 0.11 15.0 0.0 0
73.00 DVN1428K73 0.21 0.13 0.01 51.0 0.12 10.0 3.0 3
74.00 DVN1428K74 0.06 0.00 0.01 10.0 0.13 50.0 0.0 0
75.00 DVN1428K75 0.05 0.00 0.01 10.0 0.13 50.0 0.0 0
76.00 DVN1428K76 0.04 0.00 0.00 0.0 0.13 50.0 0.0 0
80.00 DVN1428K80 0.04 0.00 0.00 0.0 0.13 51.0 0.0 0

Put Options: DVN

Strike
Price
Puts
Symbol Last Chg Bid($) Bid(#) Ask($) Ask(#) Vol Open Int
42.50 DVN1428W42.5 0.04 0.00 0.01 10.0 0.13 9.0 0.0 0
45.00 DVN1428W45 0.04 0.00 0.01 770.0 0.15 52.0 0.0 0
47.50 DVN1428W47.5 0.04 0.00 0.01 10.0 0.15 52.0 0.0 0
49.50 DVN1428W49.5 0.04 0.00 0.01 10.0 0.16 1.0 0.0 0
50.00 DVN1428W50 0.04 0.00 0.01 10.0 0.15 52.0 0.0 0
50.50 DVN1428W50.5 1.65 1.61 0.01 10.0 0.14 2.0 1.0 1
51.00 DVN1428W51 1.68 1.64 0.01 10.0 0.13 9.0 27.0 25
51.50 DVN1428W51.5 1.84 1.80 0.01 10.0 0.14 2.0 13.0 13
52.00 DVN1428W52 2.46 2.24 0.01 10.0 0.14 2.0 9.0 9
52.50 DVN1428W52.5 0.02 -0.07 0.01 75.0 0.13 9.0 1.0 69
53.00 DVN1428W53 0.97 0.83 0.01 1.0 0.12 1.0 80.0 80
53.50 DVN1428W53.5 0.55 0.41 0.01 10.0 0.12 1.0 1.0 1
54.00 DVN1428W54 0.04 0.00 0.01 10.0 0.02 1.0 0.0 0
54.50 DVN1428W54.5 0.03 -0.11 0.01 76.0 0.03 12.0 20.0 20
55.00 DVN1428W55 0.01 -0.13 0.01 66.0 0.01 40.0 32.0 21
55.50 DVN1428W55.5 0.03 0.01 0.01 66.0 0.13 59.0 1.0 60
56.00 DVN1428W56 0.03 -0.09 0.01 97.0 0.13 9.0 1.0 159
56.50 DVN1428W56.5 0.03 -0.03 0.01 183.0 0.13 21.0 1.0 24
57.00 DVN1428W57 0.03 0.00 0.01 10.0 0.05 32.0 1.0 210
57.50 DVN1428W57.5 0.03 0.00 0.01 202.0 0.05 31.0 2.0 78
58.00 DVN1428W58 0.03 -0.09 0.01 50.0 0.05 1.0 3.0 54
58.50 DVN1428W58.5 0.03 -0.05 0.03 66.0 0.09 16.0 47.0 24
59.00 DVN1428W59 0.22 0.21 0.03 10.0 0.11 179.0 5.0 43
59.50 DVN1428W59.5 0.06 0.00 0.02 409.0 0.14 76.0 19.0 59
60.00 DVN1428W60 0.07 0.06 0.02 533.0 0.18 158.0 3.0 123
60.50 DVN1428W60.5 0.06 0.05 0.05 390.0 0.18 118.0 326.0 24
61.00 DVN1428W61 0.06 0.00 0.07 545.0 0.23 165.0 0.0 0
61.50 DVN1428W61.5 0.45 0.35 0.14 170.0 0.21 60.0 23.0 43
62.00 DVN1428W62 0.18 0.07 0.20 107.0 0.28 113.0 4.0 62
62.50 DVN1428W62.5 0.32 0.17 0.29 125.0 0.38 62.0 1.0 156
63.00 DVN1428W63 0.58 0.23 0.40 122.0 0.47 50.0 42.0 151
63.50 DVN1428W63.5 0.73 0.24 0.56 72.0 0.64 50.0 1.0 110
64.00 DVN1428W64 0.84 0.25 0.75 83.0 0.84 23.0 284.0 564
64.50 DVN1428W64.5 0.76 0.00 1.02 76.0 1.10 1.0 38.0 430
65.00 DVN1428W65 1.01 0.00 1.26 89.0 1.50 51.0 181.0 195
65.50 DVN1428W65.5 1.71 0.86 1.60 305.0 1.82 76.0 750.0 1,062
66.00 DVN1428W66 1.26 0.00 2.06 133.0 2.36 326.0 43.0 377
66.50 DVN1428W66.5 1.60 0.00 2.40 572.0 2.79 189.0 16.0 479
67.00 DVN1428W67 1.33 -0.77 2.96 11.0 3.25 228.0 10.0 61
67.50 DVN1428W67.5 2.64 0.00 3.00 1305.0 3.75 220.0 31.0 57
68.00 DVN1428W68 1.25 -1.16 3.45 1235.0 4.30 725.0 1.0 22
68.50 DVN1428W68.5 1.77 -0.77 3.70 946.0 5.25 325.0 61.0 56
69.00 DVN1428W69 9.11 6.11 4.45 571.0 5.35 851.0 1.0 1
69.50 DVN1428W69.5 3.45 0.00 4.70 546.0 6.25 131.0 0.0 0
70.00 DVN1428W70 4.00 0.00 5.30 1206.0 6.85 614.0 0.0 0
70.50 DVN1428W70.5 4.55 0.00 5.85 1180.0 7.30 94.0 0.0 0
71.00 DVN1428W71 16.05 10.85 6.45 1171.0 7.75 108.0 4.0 4
71.50 DVN1428W71.5 5.75 0.00 6.85 536.0 7.85 401.0 0.0 0
72.00 DVN1428W72 6.35 0.00 7.40 1066.0 8.65 612.0 0.0 0
72.50 DVN1428W72.5 6.85 0.00 7.85 148.0 8.85 25.0 0.0 0
73.00 DVN1428W73 7.40 0.00 8.40 141.0 9.35 25.0 0.0 0
74.00 DVN1428W74 8.50 0.00 9.30 105.0 10.35 441.0 0.0 0
75.00 DVN1428W75 9.50 0.00 10.20 105.0 11.80 112.0 0.0 0
76.00 DVN1428W76 10.50 0.00 11.30 45.0 12.50 120.0 0.0 0
80.00 DVN1428W80 14.55 0.00 15.35 53.0 16.65 5.0 0.0 0