$21.57 0.00 (0.00%) Flotek Industries Inc - NYSE

Oct. 22, 2014 | 04:00 PM
Last Trade: 21.57
Trade Time: Oct 22 04:00 PM Eastern Daylight Time
Change: +0.00 (0.00%)
Prev Close: 21.57
Open: 22.07
Bid: 21.56
Ask: 21.58
Options:

Call Options: FTK

Strike
Price
Calls
Symbol Last Chg Bid($) Bid(#) Ask($) Ask(#) Vol Open Int
13.00 FTK1422K13 8.30 0.00 8.30 50.0 9.70 337.0 0.0 0
14.00 FTK1422K14 7.30 0.00 7.30 43.0 9.20 188.0 0.0 0
15.00 FTK1422K15 6.40 0.00 6.40 38.0 7.90 178.0 0.0 0
16.00 FTK1422K16 5.40 0.00 5.40 40.0 6.80 181.0 0.0 0
17.00 FTK1422K17 4.40 0.00 4.40 43.0 5.90 159.0 0.0 0
18.00 FTK1422K18 4.10 0.00 3.50 70.0 4.70 347.0 3.0 8
19.00 FTK1422K19 2.70 0.00 2.70 43.0 3.80 354.0 0.0 0
20.00 FTK1422K20 2.00 0.00 2.00 43.0 2.35 56.0 0.0 0
21.00 FTK1422K21 1.65 0.00 1.35 56.0 1.65 124.0 55.0 60
22.00 FTK1422K22 1.05 0.00 0.85 47.0 1.10 50.0 71.0 136
23.00 FTK1422K23 0.65 0.00 0.50 57.0 0.75 130.0 121.0 252
24.00 FTK1422K24 0.40 0.00 0.30 43.0 0.50 99.0 31.0 956
25.00 FTK1422K25 0.30 0.00 0.20 30.0 0.35 128.0 200.0 205
26.00 FTK1422K26 0.35 0.30 0.05 10.0 0.35 160.0 31.0 41
27.00 FTK1422K27 0.30 0.00 0.05 474.0 0.30 160.0 0.0 0
28.00 FTK1422K28 0.50 0.25 0.05 318.0 0.25 160.0 14.0 80
29.00 FTK1422K29 0.45 0.20 0.05 43.0 0.25 160.0 6.0 6
30.00 FTK1422K30 0.35 0.10 0.05 109.0 0.25 170.0 750.0 1,013
31.00 FTK1422K31 0.25 0.00 0.05 10.0 0.25 165.0 1.0 2
32.00 FTK1422K32 0.25 0.00 0.05 10.0 0.25 165.0 0.0 0
33.00 FTK1422K33 0.25 0.00 0.05 417.0 0.25 165.0 0.0 0
34.00 FTK1422K34 0.25 0.00 0.00 0.0 0.25 160.0 0.0 0
35.00 FTK1422K35 0.25 0.00 0.00 0.0 0.25 160.0 0.0 0

Put Options: FTK

Strike
Price
Puts
Symbol Last Chg Bid($) Bid(#) Ask($) Ask(#) Vol Open Int
13.00 FTK1422W13 0.25 0.00 0.00 0.0 0.25 209.0 0.0 0
14.00 FTK1422W14 0.25 0.00 0.00 0.0 0.25 176.0 0.0 0
15.00 FTK1422W15 0.25 0.00 0.05 10.0 0.25 228.0 0.0 0
16.00 FTK1422W16 0.30 0.00 0.05 33.0 0.30 310.0 0.0 0
17.00 FTK1422W17 0.05 0.00 0.05 10.0 0.30 173.0 0.0 0
18.00 FTK1422W18 0.05 0.00 0.05 740.0 0.35 153.0 0.0 0
19.00 FTK1422W19 0.30 0.00 0.25 111.0 0.45 136.0 5.0 807
20.00 FTK1422W20 0.45 0.00 0.45 178.0 0.70 105.0 0.0 0
21.00 FTK1422W21 0.90 0.00 0.80 84.0 1.05 136.0 11.0 72
22.00 FTK1422W22 1.46 0.00 1.30 69.0 1.55 149.0 190.0 135
23.00 FTK1422W23 1.80 -0.10 1.95 30.0 2.20 73.0 6.0 13
24.00 FTK1422W24 4.25 2.05 2.20 455.0 3.00 66.0 1.0 19
25.00 FTK1422W25 1.40 -1.35 2.75 597.0 3.90 209.0 4.0 4
26.00 FTK1422W26 2.40 0.00 2.40 555.0 6.30 459.0 0.0 0
27.00 FTK1422W27 3.10 0.00 3.10 383.0 7.00 413.0 0.0 0
28.00 FTK1422W28 4.10 0.00 4.10 260.0 8.00 210.0 0.0 0
29.00 FTK1422W29 5.10 0.00 5.10 260.0 9.00 210.0 0.0 0
30.00 FTK1422W30 6.30 0.00 6.30 228.0 10.00 205.0 0.0 0
31.00 FTK1422W31 4.90 -2.20 7.30 458.0 11.00 367.0 1.0 3
32.00 FTK1422W32 8.10 0.00 8.30 279.0 12.00 242.0 0.0 0
33.00 FTK1422W33 9.10 0.00 9.30 277.0 13.00 242.0 0.0 0
34.00 FTK1422W34 10.10 0.00 10.10 313.0 13.70 31.0 0.0 0
35.00 FTK1422W35 11.10 0.00 11.10 496.0 15.00 362.0 0.0 0