$68.61 +1.12 (1.66%) Diamondback Energy Inc - NASDAQ

Oct. 22, 2014 | 11:26 AM
Last Trade: 68.61
Trade Time: Oct 22 11:26 AM Eastern Daylight Time
Change: +1.12 (1.66%)
Prev Close: 67.49
Open: 67.81
Bid: 68.61
Ask: 68.66
Options:

Call Options: FANG

Strike
Price
Calls
Symbol Last Chg Bid($) Bid(#) Ask($) Ask(#) Vol Open Int
45.00 FANG1422K45 20.20 0.00 22.30 65.0 25.20 107.0 0.0 0
47.50 FANG1422K47.5 18.20 0.00 19.70 60.0 22.80 84.0 0.0 0
50.00 FANG1422K50 15.80 0.00 17.30 86.0 20.40 110.0 0.0 0
55.00 FANG1422K55 6.20 -5.50 13.20 57.0 15.40 213.0 16.0 14
60.00 FANG1422K60 5.70 -2.40 9.20 61.0 10.70 226.0 20.0 33
65.00 FANG1422K65 5.25 0.00 5.60 201.0 6.80 131.0 30.0 96
67.50 FANG1422K67.5 3.80 0.00 4.30 58.0 5.30 252.0 2.0 64
70.00 FANG1422K70 2.70 0.00 3.20 79.0 4.30 257.0 50.0 108
72.50 FANG1422K72.5 1.95 0.00 2.10 197.0 3.00 147.0 14.0 62
75.00 FANG1422K75 1.80 0.25 1.60 60.0 2.00 57.0 15.0 144
77.50 FANG1422K77.5 1.00 0.00 1.05 64.0 1.70 209.0 6.0 31
80.00 FANG1422K80 0.70 0.00 0.65 71.0 1.25 130.0 1.0 57
82.50 FANG1422K82.5 0.60 0.55 0.35 149.0 0.95 239.0 10.0 18
85.00 FANG1422K85 0.40 0.30 0.15 223.0 0.75 250.0 20.0 214
90.00 FANG1422K90 0.35 0.00 0.05 188.0 0.55 117.0 1.0 533
95.00 FANG1422K95 0.42 -0.28 0.10 10.0 0.50 226.0 15.0 15
100.00 FANG1422K100 0.65 0.00 0.05 10.0 0.50 92.0 0.0 0
105.00 FANG1422K105 0.50 0.00 0.05 1.0 0.50 91.0 0.0 0

Put Options: FANG

Strike
Price
Puts
Symbol Last Chg Bid($) Bid(#) Ask($) Ask(#) Vol Open Int
45.00 FANG1422W45 0.05 0.00 0.05 10.0 0.50 147.0 0.0 0
47.50 FANG1422W47.5 0.33 0.00 0.05 11.0 0.60 226.0 20.0 22
50.00 FANG1422W50 0.55 0.50 0.05 187.0 0.65 219.0 2.0 46
55.00 FANG1422W55 0.72 0.00 0.40 41.0 0.85 192.0 9.0 92
60.00 FANG1422W60 2.00 0.00 1.00 66.0 1.60 206.0 100.0 111
65.00 FANG1422W65 3.50 0.00 2.20 189.0 3.00 151.0 115.0 319
67.50 FANG1422W67.5 5.20 0.00 3.30 83.0 4.10 152.0 22.0 82
70.00 FANG1422W70 5.00 -1.60 4.40 125.0 5.30 81.0 100.0 302
72.50 FANG1422W72.5 8.10 0.00 5.90 129.0 6.90 83.0 22.0 413
75.00 FANG1422W75 10.82 2.02 7.30 234.0 8.60 39.0 2.0 45
77.50 FANG1422W77.5 19.60 8.80 9.30 185.0 10.70 113.0 10.0 21
80.00 FANG1422W80 17.00 4.00 11.30 179.0 13.60 283.0 6.0 13
82.50 FANG1422W82.5 15.10 0.00 12.90 306.0 15.50 235.0 0.0 0
85.00 FANG1422W85 24.10 6.50 15.60 132.0 17.70 90.0 3.0 3
90.00 FANG1422W90 22.10 0.00 20.00 51.0 23.00 81.0 0.0 0
95.00 FANG1422W95 27.00 0.00 24.50 73.0 27.90 81.0 0.0 0
100.00 FANG1422W100 31.60 0.00 29.50 57.0 33.40 119.0 0.0 0
105.00 FANG1422W105 36.60 0.00 34.70 113.0 37.80 95.0 0.0 0