Diamondback Energy Inc $79.98

down -0.76


22/8/2014 04:00 PM  |  NASDAQ : FANG  
Industries : Energy / Independent Oil & Gas
Last Trade: 79.98
Trade Time: Aug 22 04:00 PM Eastern Daylight Time
Change: -0.76 (-0.94 %)
Prev Close: 80.74
Open: 80.80
Bid: 79.95
Ask: 79.98
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 83%
Options:

Call Options: FANG

Strike
Price
Calls
Symbol Last Chg Bid($) Bid(#) Ask($) Ask(#) Vol Open Int
25.00 FANG1420I25 53.70 0.00 53.00 120.0 56.20 120.0 0.0 0
27.50 FANG1420I27.5 51.10 0.00 50.30 120.0 53.70 120.0 0.0 0
30.00 FANG1420I30 48.70 0.00 48.00 120.0 51.20 120.0 0.0 0
32.50 FANG1420I32.5 46.10 0.00 45.30 120.0 48.70 120.0 0.0 0
35.00 FANG1420I35 43.70 0.00 43.00 120.0 46.20 120.0 0.0 0
37.50 FANG1420I37.5 41.10 0.00 40.30 120.0 43.70 120.0 0.0 0
40.00 FANG1420I40 38.70 0.00 38.20 124.0 41.10 124.0 0.0 0
42.50 FANG1420I42.5 36.20 0.00 35.50 153.0 38.60 151.0 0.0 0
45.00 FANG1420I45 42.80 9.00 33.40 88.0 35.70 26.0 10.0 10
47.50 FANG1420I47.5 15.90 -15.20 30.70 46.0 33.80 30.0 1.0 1
50.00 FANG1420I50 20.00 -8.80 28.00 410.0 31.10 221.0 2.0 2
52.50 FANG1420I52.5 27.26 0.96 25.90 436.0 28.20 134.0 1.0 2
55.00 FANG1420I55 23.70 0.00 23.50 87.0 25.80 132.0 0.0 0
57.50 FANG1420I57.5 30.22 9.02 20.50 469.0 23.10 142.0 1.0 1
60.00 FANG1420I60 12.20 -6.90 18.40 514.0 20.40 73.0 2.0 6
62.50 FANG1420I62.5 16.70 0.00 16.10 290.0 18.30 155.0 0.0 0
65.00 FANG1420I65 15.30 1.00 13.60 510.0 15.60 129.0 2.0 23
67.50 FANG1420I67.5 11.70 -0.10 11.20 514.0 13.20 157.0 3.0 37
70.00 FANG1420I70 10.00 -0.20 10.00 32.0 10.70 111.0 1.0 108
72.50 FANG1420I72.5 9.02 1.02 7.80 63.0 8.50 166.0 14.0 64
75.00 FANG1420I75 5.00 -1.20 5.70 200.0 6.50 217.0 3.0 78
77.50 FANG1420I77.5 4.35 -0.45 4.20 69.0 4.60 131.0 3.0 106
80.00 FANG1420I80 3.00 -0.60 2.75 242.0 3.20 214.0 4.0 271
82.50 FANG1420I82.5 1.90 -0.60 1.85 53.0 2.15 126.0 7.0 318
85.00 FANG1420I85 1.20 -0.10 1.10 138.0 1.40 177.0 98.0 336
87.50 FANG1420I87.5 0.95 0.10 0.65 171.0 0.90 157.0 47.0 206
90.00 FANG1420I90 0.60 0.15 0.40 107.0 0.65 242.0 12.0 451
92.50 FANG1420I92.5 0.86 0.56 0.05 701.0 0.65 378.0 20.0 40
95.00 FANG1420I95 0.30 0.25 0.10 161.0 0.50 397.0 7.0 94
97.50 FANG1420I97.5 0.30 0.25 0.10 89.0 0.30 123.0 500.0 497
100.00 FANG1420I100 0.30 0.25 0.05 11.0 0.25 210.0 8.0 47
105.00 FANG1420I105 0.65 0.00 0.05 11.0 0.25 73.0 25.0 37
110.00 FANG1420I110 0.49 0.44 0.05 2.0 0.25 95.0 3.0 37
115.00 FANG1420I115 0.05 -0.45 0.05 3.0 0.25 104.0 3.0 15
120.00 FANG1420I120 0.25 0.00 0.05 10.0 0.25 104.0 0.0 0

Put Options: FANG

Strike
Price
Puts
Symbol Last Chg Bid($) Bid(#) Ask($) Ask(#) Vol Open Int
25.00 FANG1420U25 0.35 0.00 0.05 10.0 0.25 98.0 0.0 0
27.50 FANG1420U27.5 0.35 0.00 0.05 10.0 0.25 105.0 0.0 0
30.00 FANG1420U30 0.25 0.00 0.05 10.0 0.25 105.0 0.0 0
32.50 FANG1420U32.5 0.35 0.00 0.05 11.0 0.25 106.0 0.0 0
35.00 FANG1420U35 0.25 0.00 0.05 10.0 0.25 98.0 0.0 0
37.50 FANG1420U37.5 0.25 0.00 0.05 179.0 0.25 98.0 0.0 0
40.00 FANG1420U40 0.95 0.30 0.05 10.0 0.25 98.0 3.0 3
42.50 FANG1420U42.5 1.45 0.80 0.05 10.0 0.25 104.0 3.0 3
45.00 FANG1420U45 0.70 0.45 0.10 10.0 0.25 121.0 6.0 6
47.50 FANG1420U47.5 0.80 0.55 0.05 10.0 0.25 127.0 4.0 4
50.00 FANG1420U50 0.05 -0.20 0.05 1.0 0.25 120.0 1.0 58
52.50 FANG1420U52.5 0.35 0.10 0.05 11.0 0.25 121.0 3.0 120
55.00 FANG1420U55 0.35 -0.30 0.05 11.0 0.25 113.0 40.0 32
57.50 FANG1420U57.5 0.25 0.00 0.05 11.0 0.25 118.0 0.0 0
60.00 FANG1420U60 0.40 -0.25 0.05 11.0 0.25 89.0 10.0 39
62.50 FANG1420U62.5 0.20 -0.05 0.05 10.0 0.25 138.0 1.0 6
65.00 FANG1420U65 0.63 0.38 0.05 11.0 0.25 159.0 1.0 48
67.50 FANG1420U67.5 0.30 0.25 0.05 11.0 0.30 213.0 3.0 113
70.00 FANG1420U70 0.35 0.00 0.25 4.0 0.55 56.0 9.0 78
72.50 FANG1420U72.5 0.65 0.00 0.55 115.0 0.90 427.0 50.0 194
75.00 FANG1420U75 1.20 0.10 1.05 22.0 1.25 172.0 9.0 509
77.50 FANG1420U77.5 1.90 0.01 1.85 42.0 1.90 10.0 10.0 284
80.00 FANG1420U80 3.30 0.30 2.85 4.0 3.20 20.0 28.0 272
82.50 FANG1420U82.5 5.10 0.80 4.40 23.0 4.70 101.0 6.0 74
85.00 FANG1420U85 6.00 0.00 6.00 179.0 6.50 66.0 4.0 51
87.50 FANG1420U87.5 7.99 0.00 8.00 107.0 8.60 107.0 1.0 3
90.00 FANG1420U90 13.57 4.07 10.20 93.0 11.10 219.0 3.0 43
92.50 FANG1420U92.5 7.71 -3.59 12.10 277.0 14.00 208.0 1.0 1
95.00 FANG1420U95 13.50 0.00 14.40 118.0 16.30 143.0 0.0 0
97.50 FANG1420U97.5 15.90 0.00 16.80 241.0 19.20 184.0 0.0 0
100.00 FANG1420U100 18.40 0.00 19.30 83.0 21.60 104.0 0.0 0
105.00 FANG1420U105 23.10 0.00 24.00 138.0 26.10 25.0 0.0 0
110.00 FANG1420U110 28.10 0.00 29.10 137.0 31.50 85.0 0.0 0
115.00 FANG1420U115 32.90 0.00 33.90 20.0 36.60 20.0 0.0 0
120.00 FANG1420U120 37.90 0.00 38.80 20.0 42.00 20.0 0.0 0
Trading Center