$22.67 +0.12 (0.53%) Flotek Industries Inc - NYSE

Nov. 21, 2014 | 02:15 PM
Last Trade: 22.67
Trade Time: Nov 21 02:15 PM Eastern Daylight Time
Change: +0.12 (0.53%)
Prev Close: 22.55
Open: 23.00
Bid: 22.66
Ask: 22.67
Options:

Call Options: FTK

Strike
Price
Calls
Symbol Last Chg Bid($) Bid(#) Ask($) Ask(#) Vol Open Int
13.00 FTK1422K13 7.20 0.00 9.00 475.0 9.90 95.0 0.0 0
14.00 FTK1422K14 6.30 0.00 7.10 30.0 8.90 57.0 0.0 0
15.00 FTK1422K15 5.30 0.00 6.50 21.0 9.60 94.0 0.0 0
16.00 FTK1422K16 5.00 0.00 5.00 49.0 6.90 57.0 0.0 0
17.00 FTK1422K17 4.30 0.00 4.00 104.0 8.10 93.0 0.0 0
18.00 FTK1422K18 4.10 1.10 3.00 193.0 4.90 88.0 3.0 5
19.00 FTK1422K19 1.95 0.00 2.00 203.0 3.90 103.0 0.0 0
20.00 FTK1422K20 1.30 0.00 1.00 461.0 2.90 75.0 0.0 0
21.00 FTK1422K21 1.02 0.57 0.20 697.0 1.90 383.0 5.0 90
22.00 FTK1422K22 0.65 0.20 0.50 441.0 0.85 380.0 73.0 1,538
23.00 FTK1422K23 0.05 -0.05 0.05 4.0 0.25 945.0 6.0 307
24.00 FTK1422K24 0.04 -0.01 0.05 1.0 0.05 83.0 5.0 1,232
25.00 FTK1422K25 0.05 -0.20 0.05 665.0 0.05 104.0 40.0 269
26.00 FTK1422K26 0.20 -0.05 0.05 113.0 1.05 661.0 9.0 69
27.00 FTK1422K27 2.75 0.00 0.05 10.0 0.50 332.0 0.0 0
28.00 FTK1422K28 0.15 -0.10 0.05 4.0 0.50 432.0 10.0 90
29.00 FTK1422K29 0.10 -1.10 0.05 43.0 0.80 36.0 9.0 15
30.00 FTK1422K30 0.35 0.10 0.05 109.0 0.30 736.0 750.0 1,013
31.00 FTK1422K31 0.25 0.00 0.05 10.0 4.80 343.0 1.0 2
32.00 FTK1422K32 2.65 0.00 0.05 10.0 1.90 336.0 0.0 0
33.00 FTK1422K33 2.70 0.00 0.05 417.0 0.85 319.0 0.0 0
34.00 FTK1422K34 2.70 0.00 0.00 0.0 0.50 240.0 0.0 0
35.00 FTK1422K35 0.25 0.00 0.00 0.0 4.80 476.0 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 4.80 737.0 0.0 0
14.00 FTK1422W14 0.25 0.00 0.00 0.0 0.50 255.0 0.0 0
15.00 FTK1422W15 0.18 -0.07 0.05 10.0 0.50 215.0 5.0 5
16.00 FTK1422W16 0.25 0.00 0.05 33.0 0.30 238.0 0.0 0
17.00 FTK1422W17 0.25 0.00 0.05 10.0 0.40 370.0 0.0 0
18.00 FTK1422W18 0.25 0.00 0.05 225.0 0.25 348.0 0.0 0
19.00 FTK1422W19 0.23 0.08 0.05 96.0 0.15 925.0 5.0 823
20.00 FTK1422W20 0.70 0.45 0.05 12.0 0.50 842.0 56.0 56
21.00 FTK1422W21 0.10 0.05 0.05 8.0 0.25 678.0 17.0 328
22.00 FTK1422W22 0.94 0.89 0.05 71.0 0.25 702.0 10.0 1,194
23.00 FTK1422W23 1.00 0.60 0.05 718.0 0.50 106.0 25.0 132
24.00 FTK1422W24 2.80 1.60 0.35 10.0 3.40 424.0 40.0 43
25.00 FTK1422W25 1.40 0.10 0.30 10.0 3.70 420.0 4.0 4
26.00 FTK1422W26 2.40 0.00 0.90 554.0 4.70 309.0 0.0 0
27.00 FTK1422W27 3.00 0.00 1.90 300.0 6.00 193.0 0.0 0
28.00 FTK1422W28 4.00 0.00 3.00 216.0 7.10 208.0 0.0 0
29.00 FTK1422W29 5.00 0.00 3.90 55.0 8.00 31.0 0.0 0
30.00 FTK1422W30 6.00 0.00 6.50 21.0 7.50 21.0 0.0 0
31.00 FTK1422W31 4.90 -2.50 6.00 86.0 10.20 141.0 1.0 3
32.00 FTK1422W32 8.00 0.00 6.90 31.0 11.00 31.0 0.0 0
33.00 FTK1422W33 9.00 0.00 8.00 31.0 12.20 94.0 0.0 0
34.00 FTK1422W34 10.00 0.00 9.00 39.0 13.00 24.0 0.0 0
35.00 FTK1422W35 11.20 0.00 10.30 261.0 13.70 49.0 0.0 0