$26.49 +0.14 (0.53%) Flotek Industries Inc - NYSE

Sep. 23, 2014 | 04:00 PM
Last Trade: 26.49
Trade Time: Sep 23 04:00 PM Eastern Daylight Time
Change: +0.14 (0.53%)
Prev Close: 26.35
Open: 26.28
Bid: 26.48
Ask: 26.49
Options:

Call Options: FTK

Strike
Price
Calls
Symbol Last Chg Bid($) Bid(#) Ask($) Ask(#) Vol Open Int
20.00 FTK1418J20 5.90 0.00 6.10 868.0 6.80 510.0 0.0 0
21.00 FTK1418J21 3.90 0.00 5.10 312.0 5.80 292.0 0.0 0
22.00 FTK1418J22 5.50 3.50 4.00 255.0 4.80 193.0 1.0 1
23.00 FTK1418J23 3.50 0.50 3.20 333.0 3.80 147.0 1.0 1
24.00 FTK1418J24 2.15 0.00 2.35 1083.0 2.90 728.0 0.0 0
25.00 FTK1418J25 1.50 -0.15 1.65 771.0 2.00 468.0 55.0 55
26.00 FTK1418J26 1.45 0.50 1.05 472.0 1.20 99.0 1.0 45
27.00 FTK1418J27 0.60 0.05 0.55 264.0 0.65 43.0 25.0 2,358
28.00 FTK1418J28 0.35 0.10 0.25 353.0 0.40 650.0 25.0 179
29.00 FTK1418J29 0.15 0.10 0.10 719.0 0.25 628.0 5.0 66
30.00 FTK1418J30 0.12 -0.13 0.05 1039.0 0.20 797.0 4.0 4
31.00 FTK1418J31 0.31 0.11 0.05 171.0 0.15 1171.0 10.0 36
32.00 FTK1418J32 0.40 0.25 0.05 10.0 0.15 1189.0 20.0 20
33.00 FTK1418J33 0.15 0.00 0.05 10.0 0.15 882.0 1.0 2
34.00 FTK1418J34 0.15 0.00 0.05 10.0 0.10 470.0 0.0 0
35.00 FTK1418J35 0.15 0.00 0.05 376.0 0.10 466.0 0.0 0
36.00 FTK1418J36 0.15 0.00 0.00 0.0 0.10 363.0 0.0 0

Put Options: FTK

Strike
Price
Puts
Symbol Last Chg Bid($) Bid(#) Ask($) Ask(#) Vol Open Int
20.00 FTK1418V20 0.20 0.00 0.00 0.0 0.15 796.0 0.0 0
21.00 FTK1418V21 0.20 0.00 0.05 46.0 0.20 754.0 0.0 0
22.00 FTK1418V22 0.20 0.00 0.05 333.0 0.20 847.0 0.0 0
23.00 FTK1418V23 0.05 0.00 0.05 262.0 0.25 893.0 0.0 0
24.00 FTK1418V24 0.40 0.20 0.15 199.0 0.35 997.0 31.0 34
25.00 FTK1418V25 0.35 0.00 0.30 214.0 0.45 775.0 40.0 29
26.00 FTK1418V26 0.80 0.00 0.60 280.0 0.70 59.0 10.0 73
27.00 FTK1418V27 1.13 -0.02 1.10 47.0 1.20 169.0 1303.0 1,328
28.00 FTK1418V28 2.00 0.00 1.75 402.0 2.15 983.0 10.0 79
29.00 FTK1418V29 1.85 -0.65 2.45 730.0 3.00 851.0 6.0 6
30.00 FTK1418V30 3.30 0.00 3.30 316.0 4.00 318.0 0.0 0
31.00 FTK1418V31 4.30 0.00 4.30 262.0 5.10 342.0 0.0 0
32.00 FTK1418V32 5.40 0.00 5.30 240.0 6.00 325.0 0.0 0
33.00 FTK1418V33 5.50 -0.90 6.30 386.0 7.00 684.0 1.0 2
34.00 FTK1418V34 7.30 0.00 7.30 199.0 8.00 306.0 0.0 0
35.00 FTK1418V35 7.10 0.00 8.30 195.0 9.00 307.0 0.0 0
36.00 FTK1418V36 9.30 0.00 9.30 336.0 10.00 662.0 0.0 0