$21.75 +0.04 (0.18%) Flotek Industries Inc - NYSE

Oct. 31, 2014 | 02:15 PM
Last Trade: 21.75
Trade Time: Oct 31 02:15 PM Eastern Daylight Time
Change: +0.04 (0.18%)
Prev Close: 21.71
Open: 22.04
Bid: 21.75
Ask: 21.77
Options:

Call Options: FTK

Strike
Price
Calls
Symbol Last Chg Bid($) Bid(#) Ask($) Ask(#) Vol Open Int
13.00 FTK1422K13 8.40 0.00 8.20 414.0 9.30 328.0 0.0 0
14.00 FTK1422K14 7.30 0.00 7.10 131.0 8.40 131.0 0.0 0
15.00 FTK1422K15 6.30 0.00 6.20 316.0 7.40 302.0 0.0 0
16.00 FTK1422K16 5.40 0.00 5.10 497.0 6.50 405.0 0.0 0
17.00 FTK1422K17 4.40 0.00 4.30 352.0 5.50 351.0 0.0 0
18.00 FTK1422K18 4.10 0.60 3.30 523.0 4.40 527.0 3.0 5
19.00 FTK1422K19 2.60 0.00 2.60 573.0 3.50 674.0 0.0 0
20.00 FTK1422K20 1.80 0.00 1.70 696.0 2.25 209.0 0.0 0
21.00 FTK1422K21 1.35 0.00 1.25 197.0 1.45 115.0 10.0 75
22.00 FTK1422K22 0.90 0.00 0.70 494.0 0.85 81.0 11.0 189
23.00 FTK1422K23 0.45 0.05 0.35 550.0 0.50 138.0 12.0 261
24.00 FTK1422K24 0.35 0.00 0.10 695.0 0.35 478.0 10.0 1,228
25.00 FTK1422K25 0.45 0.40 0.05 2.0 0.30 87.0 34.0 303
26.00 FTK1422K26 0.20 -0.05 0.05 113.0 0.25 706.0 9.0 69
27.00 FTK1422K27 0.25 0.00 0.05 10.0 0.25 574.0 0.0 0
28.00 FTK1422K28 0.15 -0.10 0.05 4.0 0.25 621.0 10.0 90
29.00 FTK1422K29 0.10 -0.15 0.05 43.0 0.25 625.0 9.0 15
30.00 FTK1422K30 0.35 0.25 0.05 109.0 0.25 628.0 750.0 1,013
31.00 FTK1422K31 0.25 0.00 0.05 10.0 0.25 626.0 1.0 2
32.00 FTK1422K32 0.25 0.00 0.05 10.0 0.25 626.0 0.0 0
33.00 FTK1422K33 0.25 0.00 0.05 417.0 0.25 612.0 0.0 0
34.00 FTK1422K34 0.25 0.00 0.00 0.0 0.25 226.0 0.0 0
35.00 FTK1422K35 0.25 0.00 0.00 0.0 0.25 365.0 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 0.25 367.0 0.0 0
14.00 FTK1422W14 0.25 0.00 0.00 0.0 0.25 365.0 0.0 0
15.00 FTK1422W15 0.08 -0.17 0.05 10.0 0.25 442.0 5.0 5
16.00 FTK1422W16 0.25 0.00 0.05 33.0 0.25 470.0 0.0 0
17.00 FTK1422W17 0.25 0.00 0.05 10.0 0.25 551.0 0.0 0
18.00 FTK1422W18 0.25 0.00 0.05 225.0 0.25 552.0 0.0 0
19.00 FTK1422W19 0.20 0.15 0.05 1221.0 0.30 538.0 6.0 827
20.00 FTK1422W20 0.70 0.40 0.30 91.0 0.40 212.0 56.0 56
21.00 FTK1422W21 0.80 0.20 0.50 555.0 0.65 124.0 4.0 274
22.00 FTK1422W22 1.25 0.25 0.90 294.0 1.10 156.0 413.0 769
23.00 FTK1422W23 2.15 0.50 1.60 75.0 1.75 64.0 1.0 132
24.00 FTK1422W24 1.50 -0.60 2.20 430.0 2.90 622.0 48.0 64
25.00 FTK1422W25 1.40 -1.55 2.85 533.0 3.90 437.0 4.0 4
26.00 FTK1422W26 3.80 0.00 3.80 511.0 5.00 483.0 0.0 0
27.00 FTK1422W27 4.80 0.00 4.70 380.0 5.90 254.0 0.0 0
28.00 FTK1422W28 5.70 0.00 5.80 177.0 6.90 182.0 0.0 0
29.00 FTK1422W29 6.70 0.00 6.80 112.0 7.90 312.0 0.0 0
30.00 FTK1422W30 7.70 0.00 7.80 109.0 8.90 318.0 0.0 0
31.00 FTK1422W31 4.90 -3.80 8.70 336.0 9.80 205.0 1.0 3
32.00 FTK1422W32 9.70 0.00 9.80 230.0 10.90 330.0 0.0 0
33.00 FTK1422W33 10.70 0.00 10.80 228.0 11.90 313.0 0.0 0
34.00 FTK1422W34 11.70 0.00 11.80 12.0 12.90 34.0 0.0 0
35.00 FTK1422W35 12.70 0.00 12.70 356.0 13.80 39.0 0.0 0