Diamondback Energy Inc $85.72

down 0.00


10/7/2014 04:00 PM  |  NASDAQ : FANG  
Industries : Energy / Independent Oil & Gas
Last Trade: 85.72
Trade Time: Jul 10 04:00 PM Eastern Daylight Time
Change: 0.00 (0.00 %)
Prev Close: 85.72
Open: 84.99
Bid: 84.50
Ask: 90.04
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite
Get Trend Analysis Icon Get FANG Trend Analysis - it has outperformed the S&P 500 by 112%
Options:

Call Options: FANG

Strike
Price
Calls
Symbol Last Chg Bid($) Bid(#) Ask($) Ask(#) Vol Open Int
40.00 FANG1419G40 44.10 0.00 45.00 10.0 50.50 10.0 0.0 0
45.00 FANG1419G45 39.10 0.00 38.00 10.0 43.50 10.0 0.0 0
47.50 FANG1419G47.5 36.70 0.00 35.50 10.0 41.00 10.0 0.0 0
50.00 FANG1419G50 34.30 0.00 33.00 10.0 38.50 10.0 0.0 0
55.00 FANG1419G55 29.20 0.00 28.00 10.0 33.50 10.0 0.0 0
60.00 FANG1419G60 29.50 5.20 23.00 10.0 28.50 10.0 3.0 3
62.50 FANG1419G62.5 21.70 0.00 20.50 10.0 26.00 10.0 0.0 0
65.00 FANG1419G65 15.00 -4.70 18.00 10.0 23.50 10.0 5.0 5
67.50 FANG1419G67.5 14.20 -3.00 15.50 10.0 21.00 10.0 1.0 1
70.00 FANG1419G70 19.10 4.40 17.30 10.0 18.50 10.0 1.0 81
72.50 FANG1419G72.5 14.80 2.60 14.80 10.0 16.00 10.0 10.0 21
75.00 FANG1419G75 10.20 0.30 8.00 10.0 13.50 10.0 1.0 34
77.50 FANG1419G77.5 13.24 5.64 8.10 10.0 9.30 10.0 2.0 17
80.00 FANG1419G80 7.25 1.75 7.40 10.0 8.60 10.0 6.0 207
82.50 FANG1419G82.5 3.69 0.00 1.60 10.0 6.70 10.0 5.0 47
85.00 FANG1419G85 2.60 0.00 0.10 11.0 5.00 10.0 13.0 160
87.50 FANG1419G87.5 0.95 0.00 1.05 10.0 4.90 11.0 6.0 131
90.00 FANG1419G90 0.55 0.00 0.30 33.0 3.00 11.0 6.0 317
92.50 FANG1419G92.5 0.30 0.00 0.10 10.0 2.85 11.0 4.0 338
95.00 FANG1419G95 0.35 0.00 0.05 11.0 4.80 11.0 2.0 1,361
97.50 FANG1419G97.5 0.60 0.15 0.05 1.0 2.70 11.0 16.0 58
100.00 FANG1419G100 0.07 -0.28 0.05 1.0 0.45 11.0 5.0 147
105.00 FANG1419G105 0.30 -0.10 0.05 33.0 0.25 10.0 335.0 129
110.00 FANG1419G110 0.10 -0.30 0.05 1.0 2.70 11.0 1.0 7

Put Options: FANG

Strike
Price
Puts
Symbol Last Chg Bid($) Bid(#) Ask($) Ask(#) Vol Open Int
40.00 FANG1419S40 0.55 0.00 0.00 0.0 0.25 10.0 0.0 0
45.00 FANG1419S45 0.55 0.00 0.00 0.0 0.25 10.0 0.0 0
47.50 FANG1419S47.5 0.55 0.00 0.05 11.0 0.25 11.0 0.0 0
50.00 FANG1419S50 0.55 0.00 0.05 11.0 0.25 10.0 0.0 0
55.00 FANG1419S55 0.55 0.00 0.05 11.0 0.25 11.0 0.0 0
60.00 FANG1419S60 0.15 -0.25 0.15 5.0 2.70 11.0 5.0 7
62.50 FANG1419S62.5 2.60 2.20 0.05 10.0 2.70 11.0 10.0 107
65.00 FANG1419S65 2.65 2.25 0.05 10.0 2.70 11.0 10.0 170
67.50 FANG1419S67.5 0.25 -0.15 0.05 10.0 0.25 11.0 5.0 15
70.00 FANG1419S70 0.50 -0.05 0.05 11.0 2.60 11.0 15.0 225
72.50 FANG1419S72.5 0.29 -0.26 0.05 2.0 0.25 10.0 6.0 12
75.00 FANG1419S75 0.23 -0.37 0.05 11.0 0.25 10.0 5.0 37
77.50 FANG1419S77.5 0.37 0.32 0.05 5.0 2.80 11.0 19.0 53
80.00 FANG1419S80 0.40 0.00 0.10 10.0 0.35 10.0 4.0 267
82.50 FANG1419S82.5 0.70 0.00 0.20 10.0 5.00 10.0 24.0 235
85.00 FANG1419S85 1.40 0.00 0.70 1.0 5.00 10.0 134.0 1,284
87.50 FANG1419S87.5 3.96 0.00 0.30 11.0 5.10 11.0 25.0 173
90.00 FANG1419S90 6.10 0.00 2.70 10.0 3.90 10.0 11.0 82
92.50 FANG1419S92.5 6.90 0.30 6.00 10.0 7.20 10.0 65.0 97
95.00 FANG1419S95 7.70 -0.90 6.80 10.0 8.00 10.0 5.0 12
97.50 FANG1419S97.5 6.90 -4.10 9.10 10.0 14.60 10.0 10.0 10
100.00 FANG1419S100 10.20 -3.20 11.60 10.0 17.10 10.0 5.0 5
105.00 FANG1419S105 18.30 0.00 16.50 10.0 22.00 10.0 0.0 0
110.00 FANG1419S110 23.30 0.00 21.50 10.0 27.00 10.0 0.0 0
Trading Center