Diamondback Energy Inc $76.18

down -1.52


18/9/2014 04:00 PM  |  NASDAQ : FANG  
Industries : Energy / Independent Oil & Gas
Last Trade: 76.18
Trade Time: Sep 18 04:00 PM Eastern Daylight Time
Change: -1.52 (-1.96 %)
Prev Close: 77.70
Open: 75.91
Bid: 76.14
Ask: 76.18
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 57%
Options:

Call Options: FANG

Strike
Price
Calls
Symbol Last Chg Bid($) Bid(#) Ask($) Ask(#) Vol Open Int
25.00 FANG1420I25 51.80 0.00 49.80 11.0 53.00 10.0 0.0 0
27.50 FANG1420I27.5 49.30 0.00 47.30 11.0 50.70 10.0 0.0 0
30.00 FANG1420I30 46.70 0.00 44.60 120.0 48.60 121.0 0.0 0
32.50 FANG1420I32.5 44.30 0.00 42.30 11.0 45.70 10.0 0.0 0
35.00 FANG1420I35 41.80 0.00 39.60 120.0 43.30 120.0 0.0 0
37.50 FANG1420I37.5 39.20 0.00 37.30 120.0 40.70 120.0 0.0 0
40.00 FANG1420I40 36.70 0.00 35.00 130.0 37.90 145.0 0.0 0
42.50 FANG1420I42.5 34.20 0.00 32.60 136.0 35.60 145.0 0.0 0
45.00 FANG1420I45 42.80 11.70 29.50 202.0 33.30 218.0 10.0 10
47.50 FANG1420I47.5 15.90 -13.30 27.60 129.0 29.90 102.0 1.0 1
50.00 FANG1420I50 20.00 -6.70 25.10 87.0 27.50 91.0 2.0 2
52.50 FANG1420I52.5 28.90 5.20 22.60 21.0 25.20 20.0 1.0 1
55.00 FANG1420I55 21.70 0.00 20.30 137.0 22.50 150.0 0.0 0
57.50 FANG1420I57.5 30.22 11.02 18.00 35.0 19.90 53.0 1.0 1
60.00 FANG1420I60 12.20 -4.40 15.40 146.0 17.60 151.0 2.0 6
62.50 FANG1420I62.5 14.20 0.00 13.00 127.0 14.90 145.0 0.0 0
65.00 FANG1420I65 15.30 3.60 10.50 127.0 11.60 67.0 2.0 23
67.50 FANG1420I67.5 11.70 2.00 8.10 121.0 9.10 72.0 3.0 37
70.00 FANG1420I70 7.70 0.40 5.70 143.0 6.60 138.0 16.0 107
72.50 FANG1420I72.5 6.20 1.50 3.20 125.0 4.00 36.0 1.0 65
75.00 FANG1420I75 4.24 1.69 1.15 100.0 1.75 224.0 20.0 101
77.50 FANG1420I77.5 0.30 -0.60 0.10 150.0 0.50 516.0 11.0 98
80.00 FANG1420I80 0.33 0.00 0.05 590.0 0.35 363.0 1.0 622
82.50 FANG1420I82.5 0.32 0.12 0.10 132.0 0.20 289.0 31.0 468
85.00 FANG1420I85 0.04 -0.01 0.05 2.0 0.05 152.0 18.0 606
87.50 FANG1420I87.5 0.17 -0.08 0.05 10.0 0.15 184.0 3.0 429
90.00 FANG1420I90 0.01 0.00 0.05 10.0 0.10 128.0 50.0 259
92.50 FANG1420I92.5 0.16 -0.29 0.05 10.0 0.40 198.0 8.0 41
95.00 FANG1420I95 0.55 0.10 0.05 11.0 0.50 228.0 1.0 89
97.50 FANG1420I97.5 0.30 -0.15 0.05 11.0 0.50 452.0 500.0 497
100.00 FANG1420I100 0.15 -0.30 0.05 11.0 0.40 202.0 10.0 45
105.00 FANG1420I105 0.05 -0.40 0.05 1.0 0.40 201.0 30.0 30
110.00 FANG1420I110 0.05 -0.40 0.05 2.0 0.40 201.0 2.0 37
115.00 FANG1420I115 0.05 -0.45 0.05 5.0 0.50 308.0 5.0 10
120.00 FANG1420I120 0.45 0.00 0.05 10.0 0.40 201.0 0.0 0

Put Options: FANG

Strike
Price
Puts
Symbol Last Chg Bid($) Bid(#) Ask($) Ask(#) Vol Open Int
25.00 FANG1420U25 0.45 0.00 0.05 10.0 0.40 201.0 0.0 0
27.50 FANG1420U27.5 0.45 0.00 0.05 10.0 0.40 188.0 0.0 0
30.00 FANG1420U30 0.45 0.00 0.05 10.0 0.40 188.0 0.0 0
32.50 FANG1420U32.5 0.45 0.00 0.05 11.0 0.40 188.0 0.0 0
35.00 FANG1420U35 0.45 0.00 0.05 10.0 0.40 193.0 0.0 0
37.50 FANG1420U37.5 0.45 0.00 0.05 179.0 0.40 188.0 0.0 0
40.00 FANG1420U40 0.95 0.50 0.05 10.0 0.40 211.0 3.0 3
42.50 FANG1420U42.5 1.45 1.00 0.05 10.0 0.40 211.0 3.0 3
45.00 FANG1420U45 0.70 0.20 0.10 10.0 0.50 208.0 6.0 6
47.50 FANG1420U47.5 0.80 0.35 0.05 11.0 0.40 212.0 4.0 4
50.00 FANG1420U50 0.05 -0.40 0.05 11.0 0.40 211.0 1.0 58
52.50 FANG1420U52.5 0.35 -0.10 0.05 11.0 0.50 347.0 3.0 120
55.00 FANG1420U55 0.35 -0.15 0.10 11.0 0.15 51.0 40.0 32
57.50 FANG1420U57.5 0.45 0.00 0.10 11.0 0.40 217.0 0.0 0
60.00 FANG1420U60 0.40 -0.10 0.10 11.0 0.50 228.0 8.0 39
62.50 FANG1420U62.5 0.20 -0.30 0.10 11.0 0.50 358.0 1.0 6
65.00 FANG1420U65 0.63 0.58 0.10 11.0 0.05 39.0 4.0 48
67.50 FANG1420U67.5 0.07 -0.38 0.15 11.0 0.40 454.0 2.0 112
70.00 FANG1420U70 0.36 -0.04 0.10 11.0 0.25 160.0 8.0 77
72.50 FANG1420U72.5 0.23 -0.22 0.05 1.0 0.25 312.0 10.0 193
75.00 FANG1420U75 0.15 0.10 0.10 70.0 0.35 351.0 35.0 246
77.50 FANG1420U77.5 1.55 0.85 1.25 56.0 1.90 378.0 13.0 301
80.00 FANG1420U80 2.11 0.00 3.30 304.0 4.20 191.0 2.0 217
82.50 FANG1420U82.5 6.39 1.67 5.60 490.0 6.70 75.0 1.0 114
85.00 FANG1420U85 9.00 1.68 8.10 334.0 9.20 141.0 8.0 91
87.50 FANG1420U87.5 3.20 -5.60 10.40 272.0 11.70 80.0 4.0 22
90.00 FANG1420U90 13.57 2.67 12.30 297.0 14.50 99.0 3.0 43
92.50 FANG1420U92.5 7.71 -5.69 15.40 32.0 16.70 20.0 1.0 1
95.00 FANG1420U95 15.90 0.00 17.90 32.0 19.90 21.0 0.0 0
97.50 FANG1420U97.5 18.40 0.00 20.30 65.0 21.70 11.0 0.0 0
100.00 FANG1420U100 20.50 0.00 22.70 94.0 24.20 6.0 0.0 0
105.00 FANG1420U105 25.00 0.00 26.80 187.0 29.50 41.0 0.0 0
110.00 FANG1420U110 30.10 0.00 32.30 49.0 34.50 30.0 0.0 0
115.00 FANG1420U115 35.50 0.00 37.30 120.0 39.60 20.0 0.0 0
120.00 FANG1420U120 40.30 0.00 41.70 120.0 44.60 21.0 0.0 0
Trading Center