![Devon Energy Corp](/common/images/company/NY_DVN.png)
Strike | Bid Price | Ask Price | Last Price | Midpoint | Change | Change % | Volume | OPEN INT | Last Trade |
---|---|---|---|---|---|---|---|---|---|
40.50 | 4.10 | 5.15 | 5.55 | 4.625 | 0.00 | 0.00 % | 0 | 2 | - |
41.00 | 4.35 | 4.75 | 5.05 | 4.55 | 0.00 | 0.00 % | 0 | 12 | - |
41.50 | 3.80 | 4.20 | 4.55 | 4.00 | -0.01 | -0.22 % | 3 | 2 | 10:52:15 |
42.00 | 3.20 | 3.85 | 5.20 | 3.525 | 0.00 | 0.00 % | 0 | 5 | - |
42.50 | 2.73 | 3.20 | 3.60 | 2.965 | 0.00 | 0.00 % | 1 | 0 | 10:45:58 |
43.00 | 2.40 | 2.69 | 0.00 | 2.545 | 0.00 | 0.00 % | 0 | 0 | - |
43.50 | 1.88 | 2.20 | 0.00 | 2.04 | 0.00 | 0.00 % | 0 | 0 | - |
44.00 | 1.49 | 1.57 | 3.35 | 1.53 | 0.00 | 0.00 % | 0 | 51 | - |
44.50 | 1.00 | 1.13 | 2.60 | 1.065 | 0.00 | 0.00 % | 0 | 68 | - |
45.00 | 0.65 | 0.72 | 0.69 | 0.685 | -1.59 | -69.74 % | 8 | 198 | 11:48:00 |
45.50 | 0.37 | 0.38 | 0.41 | 0.375 | -1.37 | -76.97 % | 79 | 99 | 11:46:31 |
46.00 | 0.16 | 0.19 | 0.26 | 0.175 | -0.92 | -77.97 % | 1,045 | 415 | 11:31:18 |
46.50 | 0.06 | 0.10 | 0.09 | 0.08 | -0.83 | -90.22 % | 132 | 960 | 11:43:38 |
47.00 | 0.03 | 0.04 | 0.04 | 0.035 | -0.46 | -92.00 % | 146 | 1,512 | 11:45:30 |
47.50 | 0.02 | 0.03 | 0.03 | 0.025 | -0.25 | -89.29 % | 117 | 701 | 11:42:47 |
48.00 | 0.01 | 0.02 | 0.02 | 0.015 | -0.09 | -81.82 % | 135 | 1,327 | 11:33:36 |
48.50 | 0.01 | 0.02 | 0.02 | 0.015 | -0.06 | -75.00 % | 95 | 410 | 11:34:50 |
49.00 | 0.01 | 0.02 | 0.01 | 0.015 | -0.03 | -75.00 % | 117 | 9,296 | 10:58:08 |
49.50 | 0.01 | 0.03 | 0.01 | 0.02 | 0.00 | 0.00 % | 5 | 164 | 10:36:47 |
50.00 | 0.01 | 0.01 | 0.01 | 0.01 | -0.01 | -50.00 % | 11 | 3,040 | 11:14:28 |
Strike | Bid Price | Ask Price | Last Price | Midpoint | Change | Change % | Volume | OPEN INT | Last Trade |
---|---|---|---|---|---|---|---|---|---|
40.50 | 0.01 | 0.03 | 0.02 | 0.02 | -0.01 | -33.33 % | 33 | 10 | 11:48:46 |
41.00 | 0.02 | 0.03 | 0.02 | 0.025 | 0.00 | 0.00 % | 18 | 85 | 11:36:22 |
41.50 | 0.01 | 0.51 | 0.03 | 0.26 | -0.04 | -57.14 % | 1 | 100 | 11:35:53 |
42.00 | 0.01 | 0.17 | 0.02 | 0.09 | 0.00 | 0.00 % | 0 | 76 | - |
42.50 | 0.01 | 0.52 | 0.02 | 0.265 | 0.00 | 0.00 % | 5 | 74 | 09:56:22 |
43.00 | 0.02 | 0.47 | 0.02 | 0.245 | 0.00 | 0.00 % | 0 | 162 | - |
43.50 | 0.04 | 0.51 | 0.03 | 0.275 | 0.00 | 0.00 % | 0 | 67 | - |
44.00 | 0.07 | 0.09 | 0.07 | 0.08 | 0.03 | 75.00 % | 2 | 450 | 11:43:34 |
44.50 | 0.10 | 0.14 | 0.10 | 0.12 | 0.06 | 150.00 % | 19 | 259 | 11:25:36 |
45.00 | 0.22 | 0.34 | 0.23 | 0.28 | 0.21 | 1,050.00 % | 42 | 584 | 11:49:01 |
45.50 | 0.39 | 0.43 | 0.29 | 0.41 | 0.25 | 625.00 % | 3 | 159 | 11:14:22 |
46.00 | 0.69 | 0.74 | 0.64 | 0.715 | 0.57 | 814.29 % | 87 | 440 | 11:24:51 |
46.50 | 1.07 | 1.99 | 0.50 | 1.53 | 0.31 | 163.16 % | 120 | 346 | 10:36:39 |
47.00 | 1.44 | 1.69 | 1.42 | 1.565 | 1.02 | 255.00 % | 39 | 470 | 11:26:21 |
47.50 | 1.84 | 2.26 | 0.97 | 2.05 | 0.44 | 83.02 % | 21 | 221 | 09:56:22 |
48.00 | 2.33 | 2.79 | 2.33 | 2.56 | 1.33 | 133.00 % | 74 | 292 | 11:34:50 |
48.50 | 2.87 | 3.20 | 2.31 | 3.035 | 0.86 | 59.31 % | 1 | 94 | 10:40:40 |
49.00 | 1.48 | 4.15 | 2.31 | 2.815 | 0.41 | 21.58 % | 7 | 25 | 09:53:33 |
49.50 | 1.93 | 5.70 | 2.42 | 3.815 | 0.00 | 0.00 % | 0 | 51 | - |
50.00 | 2.45 | 6.10 | 4.66 | 4.275 | 0.00 | 0.00 % | 0 | 28 | - |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.