ADVFN Logo ADVFN

Trending Now

Toplists

It looks like you aren't logged in.
Click the button below to log in and view your recent history.

Hot Features

Registration Strip Icon for monitor Customisable watchlists with full streaming quotes from leading exchanges, such as LSE, NASDAQ, NYSE, AMEX, Bovespa, BIT and more.

FANG Diamondback Energy Inc

161.405
-1.69 (-1.03%)
Last Updated: 16:37:35
Delayed by 15 minutes

Calls

StrikeBid PriceAsk PriceLast PriceMidpointChangeChange %VolumeOPEN INTLast Trade
145.0015.8017.4015.8816.600.000.00 %043-
146.0014.7017.3015.3216.000.000.00 %04-
147.0013.4015.7016.8114.550.000.00 %023-
148.0012.5015.305.6013.900.000.00 %08-
149.0012.3013.4013.1512.856.3593.38 %22413:51:17
150.0010.6012.5014.5511.550.000.00 %048-
152.508.0010.208.859.100.000.00 %015-
155.006.407.106.876.75-2.50-26.68 %3012716:28:55
157.504.004.405.954.200.000.00 %021-
160.002.002.203.302.10-0.25-7.04 %1935214:45:02
162.500.600.800.750.70-1.10-59.46 %614916:03:21
165.000.100.300.400.20-0.40-50.00 %1236014:49:42
167.500.050.100.050.075-0.20-80.00 %310016:36:11
170.000.100.100.050.10-0.10-66.67 %244716:19:43
172.500.080.750.080.4150.000.00 %010-
175.000.050.150.050.100.000.00 %079-
177.500.000.750.000.000.000.00 %00-
180.000.220.750.220.4850.000.00 %025-
182.500.000.750.000.000.000.00 %00-
185.000.000.750.000.000.000.00 %00-

Professional-Grade Tools, for Individual Investors.

Puts

StrikeBid PriceAsk PriceLast PriceMidpointChangeChange %VolumeOPEN INTLast Trade
145.000.050.750.050.400.000.00 %0101-
146.000.190.750.190.470.000.00 %01-
147.000.100.100.100.100.000.00 %012-
148.000.160.750.160.4550.000.00 %04-
149.000.430.150.430.290.000.00 %05-
150.000.020.750.020.3850.000.00 %064-
152.500.200.750.200.4750.000.00 %032-
155.000.080.150.080.1150.000.00 %17515:58:23
157.500.100.250.200.175-0.03-13.04 %2021415:00:36
160.000.500.650.410.575-0.14-25.45 %211515:28:53
162.501.601.901.151.75-0.05-4.17 %579915:22:11
165.003.503.902.753.700.000.00 %054-
167.505.206.400.005.800.000.00 %00-
170.006.709.2029.207.950.000.00 %03-
172.509.2012.000.0010.600.000.00 %00-
175.0011.7014.400.0013.050.000.00 %00-
177.5014.2016.800.0015.500.000.00 %00-
180.0016.8019.400.0018.100.000.00 %00-
182.5019.2021.900.0020.550.000.00 %00-
185.0021.7024.700.0023.200.000.00 %00-