$64.33 +0.13 (0.20%) Diamondback Energy Inc - NASDAQ

Oct. 23, 2014 | 09:55 AM
Last Trade: 64.33
Trade Time: Oct 23 09:55 AM Eastern Daylight Time
Change: +0.13 (0.20%)
Prev Close: 64.20
Open: 65.35
Bid: 64.22
Ask: 64.37
Options:

Call Options: FANG

Strike
Price
Calls
Symbol Last Chg Bid($) Bid(#) Ask($) Ask(#) Vol Open Int
45.00 FANG1422K45 18.90 0.00 19.00 21.0 21.40 131.0 0.0 0
47.50 FANG1422K47.5 16.30 0.00 16.50 21.0 19.00 84.0 0.0 0
50.00 FANG1422K50 14.00 0.00 14.00 57.0 16.70 107.0 0.0 0
55.00 FANG1422K55 6.20 -3.60 9.80 186.0 11.60 206.0 16.0 14
60.00 FANG1422K60 5.70 -0.60 6.20 157.0 7.90 301.0 20.0 33
65.00 FANG1422K65 4.30 0.80 3.40 185.0 4.90 283.0 1.0 96
67.50 FANG1422K67.5 3.30 0.00 2.45 83.0 4.10 314.0 41.0 87
70.00 FANG1422K70 2.70 1.00 1.60 210.0 2.70 293.0 50.0 108
72.50 FANG1422K72.5 1.95 0.75 1.20 2.0 2.05 11.0 14.0 62
75.00 FANG1422K75 1.80 0.00 0.60 219.0 1.45 280.0 15.0 159
77.50 FANG1422K77.5 1.00 0.45 0.45 82.0 1.05 109.0 6.0 31
80.00 FANG1422K80 0.75 0.00 0.15 258.0 0.80 207.0 2.0 59
82.50 FANG1422K82.5 0.60 0.50 0.05 1.0 0.65 183.0 10.0 18
85.00 FANG1422K85 0.40 0.00 0.05 51.0 0.55 184.0 20.0 214
90.00 FANG1422K90 0.35 0.30 0.05 4.0 0.45 206.0 1.0 533
95.00 FANG1422K95 0.42 -0.08 0.10 10.0 0.50 20.0 15.0 15
100.00 FANG1422K100 0.50 0.00 0.05 10.0 0.50 81.0 0.0 0
105.00 FANG1422K105 0.50 0.00 0.05 1.0 0.50 81.0 0.0 0

Put Options: FANG

Strike
Price
Puts
Symbol Last Chg Bid($) Bid(#) Ask($) Ask(#) Vol Open Int
45.00 FANG1422W45 0.50 0.00 0.05 10.0 0.55 93.0 0.0 0
47.50 FANG1422W47.5 0.33 -0.27 0.05 11.0 0.50 59.0 20.0 22
50.00 FANG1422W50 0.55 0.50 0.15 11.0 0.65 190.0 2.0 46
55.00 FANG1422W55 0.90 0.00 0.40 343.0 1.15 111.0 300.0 302
60.00 FANG1422W60 1.75 0.00 1.80 5.0 2.60 9.0 2.0 111
65.00 FANG1422W65 4.10 0.00 3.60 252.0 4.70 92.0 137.0 452
67.50 FANG1422W67.5 5.50 0.00 5.10 217.0 6.30 197.0 121.0 197
70.00 FANG1422W70 7.10 0.00 6.50 20.0 7.90 5.0 102.0 302
72.50 FANG1422W72.5 8.10 -0.50 8.40 191.0 9.90 133.0 22.0 413
75.00 FANG1422W75 10.82 0.72 10.10 240.0 12.00 106.0 2.0 45
77.50 FANG1422W77.5 19.60 7.50 11.90 320.0 14.30 91.0 10.0 21
80.00 FANG1422W80 17.00 2.60 14.20 120.0 16.60 60.0 6.0 13
82.50 FANG1422W82.5 16.70 0.00 16.50 109.0 19.40 79.0 0.0 0
85.00 FANG1422W85 24.10 4.90 18.90 115.0 21.30 42.0 3.0 3
90.00 FANG1422W90 23.60 0.00 23.50 11.0 26.80 50.0 0.0 0
95.00 FANG1422W95 28.50 0.00 28.30 76.0 31.40 34.0 0.0 0
100.00 FANG1422W100 33.50 0.00 33.30 28.0 37.00 38.0 0.0 0
105.00 FANG1422W105 38.50 0.00 38.30 63.0 41.50 21.0 0.0 0