$19.48 -1.98 (-9.23%) Flotek Industries Inc - NYSE

Nov. 28, 2014 | 01:05 PM
Last Trade: 19.48
Trade Time: Nov 28 01:05 PM Eastern Daylight Time
Change: -1.98 (-9.23%)
Prev Close: 21.46
Open: 20.33
Bid: 19.08
Ask: 21.49
Options:

Call Options: FTK

Strike
Price
Calls
Symbol Last Chg Bid($) Bid(#) Ask($) Ask(#) Vol Open Int
13.00 FTK1420L13 7.70 0.00 5.00 238.0 7.10 144.0 0.0 0
14.00 FTK1420L14 5.40 0.00 4.10 248.0 6.30 134.0 0.0 0
15.00 FTK1420L15 4.60 0.00 3.20 358.0 5.20 276.0 0.0 0
16.00 FTK1420L16 4.90 0.00 3.00 277.0 4.00 273.0 0.0 0
17.50 FTK1420L17.5 3.60 0.00 1.75 321.0 2.80 305.0 0.0 0
19.00 FTK1420L19 2.30 0.00 0.95 299.0 1.20 22.0 0.0 0
20.00 FTK1420L20 2.35 0.80 0.45 342.0 0.70 50.0 14.0 15
21.00 FTK1420L21 1.05 0.00 0.20 310.0 0.40 238.0 25.0 59
22.50 FTK1420L22.5 0.45 0.00 0.40 263.0 0.25 573.0 5.0 281
24.00 FTK1420L24 0.25 0.20 0.05 557.0 0.25 684.0 12.0 150
25.00 FTK1420L25 0.40 0.15 0.05 11.0 0.25 729.0 3.0 66
26.00 FTK1420L26 0.27 -0.08 0.10 252.0 0.25 519.0 37.0 140
27.00 FTK1420L27 0.50 0.15 0.05 32.0 0.20 509.0 20.0 71
28.00 FTK1420L28 1.00 0.65 0.05 10.0 0.25 272.0 2.0 6
29.00 FTK1420L29 0.05 -0.10 0.05 105.0 0.10 174.0 47.0 168
30.00 FTK1420L30 0.05 -0.30 0.05 160.0 0.25 519.0 5.0 62
31.00 FTK1420L31 1.00 0.70 0.05 96.0 0.25 512.0 10.0 28
32.00 FTK1420L32 0.30 0.00 0.05 212.0 0.25 519.0 2.0 52
33.00 FTK1420L33 0.20 -0.15 0.05 95.0 0.25 513.0 1.0 39
34.00 FTK1420L34 1.30 0.95 0.05 13.0 0.25 278.0 2.0 10
35.00 FTK1420L35 0.10 -0.20 0.05 28.0 0.25 519.0 3.0 532
36.00 FTK1420L36 0.90 0.50 0.05 204.0 0.25 273.0 1.0 21
37.00 FTK1420L37 0.30 0.00 0.05 10.0 0.25 294.0 3.0 9
38.00 FTK1420L38 0.80 0.50 0.05 264.0 0.25 294.0 2.0 7
39.00 FTK1420L39 0.70 0.40 0.05 11.0 0.25 294.0 1.0 3
40.00 FTK1420L40 0.25 -0.05 0.05 170.0 0.25 291.0 1.0 4
41.00 FTK1420L41 0.55 0.25 0.05 93.0 0.25 273.0 1.0 2
42.00 FTK1420L42 0.30 0.00 0.05 11.0 0.25 294.0 0.0 0
43.00 FTK1420L43 0.30 0.00 0.05 11.0 0.25 268.0 0.0 0
44.00 FTK1420L44 0.30 0.00 0.05 11.0 0.25 275.0 0.0 0
45.00 FTK1420L45 0.30 0.00 0.05 11.0 0.25 274.0 0.0 0
46.00 FTK1420L46 0.30 0.00 0.05 42.0 0.25 279.0 0.0 0
47.00 FTK1420L47 0.30 0.00 0.05 57.0 0.25 296.0 0.0 0
48.00 FTK1420L48 0.30 0.00 0.05 15.0 0.25 522.0 0.0 0

Put Options: FTK

Strike
Price
Puts
Symbol Last Chg Bid($) Bid(#) Ask($) Ask(#) Vol Open Int
13.00 FTK1420X13 0.35 0.00 0.00 0.0 0.25 494.0 0.0 0
14.00 FTK1420X14 0.35 0.00 0.05 33.0 0.25 461.0 0.0 0
15.00 FTK1420X15 0.35 0.00 0.05 33.0 0.30 721.0 0.0 0
16.00 FTK1420X16 0.35 0.00 0.05 26.0 0.25 415.0 0.0 0
17.50 FTK1420X17.5 0.15 -0.25 0.15 675.0 0.35 181.0 48.0 48
19.00 FTK1420X19 0.75 0.70 0.60 358.0 0.80 116.0 420.0 19
20.00 FTK1420X20 0.35 0.00 1.05 271.0 1.25 70.0 13.0 1,044
21.00 FTK1420X21 0.70 0.20 1.55 487.0 2.30 500.0 61.0 125
22.50 FTK1420X22.5 1.10 -0.20 2.75 407.0 3.70 388.0 2.0 85
24.00 FTK1420X24 3.37 1.02 2.95 518.0 5.90 478.0 5.0 79
25.00 FTK1420X25 3.80 0.00 5.10 452.0 6.10 402.0 10.0 31
26.00 FTK1420X26 4.87 0.77 6.10 464.0 7.10 390.0 10.0 36
27.00 FTK1420X27 4.04 -1.06 5.50 468.0 8.10 349.0 2.0 29
28.00 FTK1420X28 2.35 -3.75 6.50 465.0 9.10 358.0 5.0 82
29.00 FTK1420X29 2.95 -4.05 7.50 430.0 10.40 386.0 20.0 479
30.00 FTK1420X30 8.20 0.20 8.50 449.0 12.00 415.0 7.0 72
31.00 FTK1420X31 4.18 -4.82 9.50 449.0 13.10 375.0 20.0 35
32.00 FTK1420X32 2.85 -5.35 10.50 250.0 14.70 244.0 1.0 2
33.00 FTK1420X33 9.30 0.00 11.50 32.0 15.30 22.0 0.0 0
34.00 FTK1420X34 4.60 -5.80 12.40 31.0 17.00 108.0 13.0 7
35.00 FTK1420X35 11.30 0.00 13.40 30.0 17.80 31.0 0.0 0
36.00 FTK1420X36 12.30 0.00 14.50 21.0 18.90 36.0 0.0 0
37.00 FTK1420X37 13.10 0.00 15.40 10.0 19.70 1.0 0.0 0
38.00 FTK1420X38 14.10 0.00 16.50 11.0 20.90 31.0 0.0 0
39.00 FTK1420X39 15.10 0.00 17.40 21.0 21.60 11.0 0.0 0
40.00 FTK1420X40 12.90 -3.20 18.40 21.0 22.60 11.0 1.0 2
41.00 FTK1420X41 17.10 0.00 19.40 21.0 23.60 11.0 0.0 0
42.00 FTK1420X42 18.10 0.00 20.40 21.0 24.60 11.0 0.0 0
43.00 FTK1420X43 19.10 0.00 21.40 21.0 25.60 11.0 0.0 0
44.00 FTK1420X44 20.10 0.00 22.50 11.0 26.60 11.0 0.0 0
45.00 FTK1420X45 21.20 0.00 23.50 11.0 27.50 11.0 0.0 0
46.00 FTK1420X46 22.10 0.00 24.50 11.0 28.90 21.0 0.0 0
47.00 FTK1420X47 23.10 0.00 25.50 11.0 29.90 21.0 0.0 0
48.00 FTK1420X48 25.90 0.00 26.50 76.0 29.40 39.0 0.0 0