Diamondback Energy Inc $82.23

down 0.00


31/7/2014 04:00 PM  |  NASDAQ : FANG  
Industries : Energy / Independent Oil & Gas
Last Trade: 82.23
Trade Time: Jul 31 04:00 PM Eastern Daylight Time
Change: 0.00 (0.00 %)
Prev Close: 82.23
Open: 84.01
Bid: 77.35
Ask: 83.50
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 101%
Options:

Call Options: FANG

Strike
Price
Calls
Symbol Last Chg Bid($) Bid(#) Ask($) Ask(#) Vol Open Int
40.00 FANG1416H40 41.00 0.00 39.20 10.0 43.40 21.0 0.0 0
42.50 FANG1416H42.5 38.80 0.00 37.00 123.0 41.10 4.0 0.0 0
45.00 FANG1416H45 35.80 0.00 34.20 10.0 38.40 21.0 0.0 0
47.50 FANG1416H47.5 33.80 0.00 32.10 10.0 35.80 42.0 0.0 0
50.00 FANG1416H50 30.90 0.00 29.40 11.0 33.90 38.0 0.0 0
55.00 FANG1416H55 26.29 -0.01 25.00 148.0 28.60 4.0 1.0 1
60.00 FANG1416H60 21.00 0.00 19.70 10.0 23.60 12.0 0.0 0
62.50 FANG1416H62.5 18.60 0.00 17.20 56.0 20.90 41.0 0.0 0
65.00 FANG1416H65 23.00 6.60 15.30 148.0 18.20 4.0 2.0 1
67.50 FANG1416H67.5 13.90 0.00 12.20 22.0 16.10 170.0 0.0 0
70.00 FANG1416H70 15.70 4.20 10.30 194.0 13.20 128.0 3.0 8
72.50 FANG1416H72.5 14.90 5.70 8.20 33.0 9.80 130.0 1.0 3
75.00 FANG1416H75 12.25 5.15 6.40 310.0 7.60 168.0 3.0 525
77.50 FANG1416H77.5 6.00 0.00 4.50 296.0 5.50 20.0 24.0 503
80.00 FANG1416H80 4.20 0.00 3.30 20.0 4.00 199.0 1.0 49
82.50 FANG1416H82.5 2.56 0.00 2.00 74.0 2.45 20.0 26.0 38
85.00 FANG1416H85 1.71 0.02 1.05 277.0 1.65 194.0 29.0 480
87.50 FANG1416H87.5 0.72 -0.28 0.50 258.0 0.90 41.0 1.0 84
90.00 FANG1416H90 0.40 -0.15 0.30 4.0 0.65 143.0 4.0 715
92.50 FANG1416H92.5 0.30 0.00 0.05 6.0 0.40 57.0 1.0 108
95.00 FANG1416H95 0.20 0.00 0.05 5.0 0.30 120.0 20.0 381
97.50 FANG1416H97.5 0.23 0.18 0.05 11.0 0.25 115.0 1.0 3
100.00 FANG1416H100 0.11 0.00 0.05 87.0 0.60 206.0 3.0 24
105.00 FANG1416H105 0.13 0.00 0.05 11.0 1.00 158.0 1.0 8
110.00 FANG1416H110 0.16 -0.09 0.05 10.0 0.65 104.0 3.0 3
115.00 FANG1416H115 0.25 0.00 0.10 10.0 0.60 124.0 0.0 0
120.00 FANG1416H120 0.10 -0.05 0.05 4.0 0.55 194.0 1.0 2

Put Options: FANG

Strike
Price
Puts
Symbol Last Chg Bid($) Bid(#) Ask($) Ask(#) Vol Open Int
40.00 FANG1416T40 0.25 0.00 0.00 0.0 0.65 188.0 0.0 0
42.50 FANG1416T42.5 0.25 0.00 0.00 0.0 0.60 297.0 0.0 0
45.00 FANG1416T45 0.25 0.00 0.05 10.0 0.65 62.0 0.0 0
47.50 FANG1416T47.5 0.25 0.00 0.00 0.0 0.60 297.0 0.0 0
50.00 FANG1416T50 0.25 0.00 0.05 221.0 0.65 23.0 0.0 0
55.00 FANG1416T55 0.25 0.00 0.05 11.0 0.65 23.0 0.0 0
60.00 FANG1416T60 0.25 0.00 0.05 10.0 0.65 154.0 0.0 0
62.50 FANG1416T62.5 0.80 0.55 0.05 11.0 0.25 230.0 15.0 15
65.00 FANG1416T65 0.25 -0.05 0.05 11.0 0.25 211.0 30.0 38
67.50 FANG1416T67.5 0.37 0.07 0.05 11.0 0.25 294.0 70.0 570
70.00 FANG1416T70 0.21 -0.19 0.05 11.0 0.30 253.0 8.0 51
72.50 FANG1416T72.5 0.20 0.15 0.05 835.0 0.45 108.0 1000.0 506
75.00 FANG1416T75 0.55 0.00 0.60 3.0 0.90 31.0 10.0 1,186
77.50 FANG1416T77.5 1.05 0.00 0.85 31.0 1.40 214.0 1.0 1,188
80.00 FANG1416T80 1.93 0.63 1.70 31.0 2.30 47.0 18.0 437
82.50 FANG1416T82.5 3.28 -0.04 2.85 63.0 3.70 310.0 18.0 162
85.00 FANG1416T85 4.50 0.30 4.40 108.0 5.50 360.0 5.0 140
87.50 FANG1416T87.5 5.75 0.00 6.10 298.0 7.70 321.0 2.0 980
90.00 FANG1416T90 4.90 -2.60 8.40 10.0 9.70 164.0 20.0 48
92.50 FANG1416T92.5 7.50 -2.30 9.80 56.0 12.30 51.0 1.0 1
95.00 FANG1416T95 7.80 -3.70 12.30 337.0 15.00 248.0 1.0 1
97.50 FANG1416T97.5 9.00 -4.90 14.90 165.0 17.30 180.0 2.0 2
100.00 FANG1416T100 11.40 -5.00 17.30 114.0 19.90 123.0 15.0 1
105.00 FANG1416T105 13.80 -7.40 22.00 123.0 25.10 123.0 4.0 4
110.00 FANG1416T110 26.20 0.00 26.40 4.0 30.10 148.0 0.0 0
115.00 FANG1416T115 31.20 0.00 31.40 29.0 35.50 148.0 0.0 0
120.00 FANG1416T120 36.10 0.00 36.30 124.0 40.50 123.0 0.0 0
Trading Center