Join Now Why Join?
Log In or Login with Facebook
Symbol Search  
or enter GC* - Gold Futures
Quotes and Charts
YOU ARE HERE:  Stocks » Quotes and Charts » Options Quotes
+ Alert
+ Portfolio

Concho Resources Inc. (CXO)

83.20+2.20 (+2.72%) 7:21P EDT (NYSE)
Options Quotes as of Friday, May 17th, 2013 View Help

Select Date: 

May 2013
Stacked Side by Side Volatility & Greeks Spreads Covered Calls
Expiration: May 18 2013

Calls

Strike Symbol Type Bid Ask Last Change Volume Open Int
65.00 CXOE18134650000 Call 16.20 18.50 15.00 0 0 0
70.00 CXOE18134700000 Call 10.70 13.50 16.10 +6 1 0
75.00 CXOE18134750000 Call 6.50 8.50 6.75 +1.65 8 8
80.00 CXOE18134800000 Call 3.00 3.40 1.92 +0.92 6 291
85.00 CXOE18134850000 Call 0.05 0.05 0.05 0 74 1149
90.00 CXOE18134900000 Call 0.05 0.05 0.05 -0.05 799 1817
95.00 CXOE18134950000 Call 0.05 0.05 0.05 -0.05 41 253
100.00 CXOE18133100000 Call 0.05 0.05 0.05 0 2 625
105.00 CXOE18133105000 Call 0.05 0.05 0.08 -0.27 325 659
110.00 CXOE18133110000 Call 0.05 0.05 0.25 +0.15 20 57
115.00 CXOE18133115000 Call 0.05 0.05 0.25 +0.15 5 5
120.00 CXOE18133120000 Call 0.05 0.05 0.30 0 0 0
125.00 CXOE18133125000 Call 0.00 0.05 0.30 0 0 0

Puts

Strike Symbol Type Bid Ask Last Change Volume Open Int
65.00 CXOQ18134650000 Put 0.05 0.05 0.06 -0.04 2 166
70.00 CXOQ18134700000 Put 0.05 0.05 0.15 +0.05 6 536
75.00 CXOQ18134750000 Put 0.05 0.05 0.05 -0.05 4 346
80.00 CXOQ18134800000 Put 0.20 0.05 0.25 0 7 1164
85.00 CXOQ18134850000 Put 1.60 1.95 1.90 -1.9 12 426
90.00 CXOQ18134900000 Put 6.60 7.00 8.10 -0.4 15 151
95.00 CXOQ18134950000 Put 11.40 12.10 8.90 -2.7 1 1
100.00 CXOQ18133100000 Put 15.60 17.10 16.80 0 0 0
105.00 CXOQ18133105000 Put 21.40 23.70 20.20 -1.4 3 0
110.00 CXOQ18133110000 Put 25.20 27.40 28.10 0 0 0
115.00 CXOQ18133115000 Put 31.40 33.30 30.00 -1.7 3 0
120.00 CXOQ18133120000 Put 35.40 38.80 38.00 0 0 0
125.00 CXOQ18133125000 Put 40.70 44.20 39.80 -3.2 13 0