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)

87.42-0.39 (-0.44%) 4:04P EDT (NYSE)
Options Quotes as of Wednesday, Jun 19th, 2013 View Help

Select Date: 

Jun 2013
Stacked Side by Side Volatility & Greeks Spreads Covered Calls
Expiration: Jun 22 2013

Calls

Strike Symbol Type Bid Ask Last Change Volume Open Int
40.00 CXOF22134400000 Call 46.50 49.10 44.40 -2 1 2
45.00 CXOF22134450000 Call 41.50 43.40 37.20 -4.2 20 11
50.00 CXOF22134500000 Call 35.80 38.10 32.10 -5.1 3 16
55.00 CXOF22134550000 Call 32.00 33.60 26.10 -6.1 3 4
60.00 CXOF22134600000 Call 26.80 27.90 27.30 0 200 200
65.00 CXOF22134650000 Call 21.80 23.00 17.60 -4.7 3 3
70.00 CXOF22134700000 Call 17.00 18.30 12.90 -4.2 3 5
75.00 CXOF22134750000 Call 11.90 12.90 12.90 +0.8 1 27
80.00 CXOF22134800000 Call 7.30 7.70 7.06 -0.54 5 174
85.00 CXOF22134850000 Call 2.50 2.90 3.20 +0.3 6 897
90.00 CXOF22134900000 Call 0.10 0.20 0.38 -0.04 8 1455
95.00 CXOF22134950000 Call 0.05 0.05 0.01 0 2 794
100.00 CXOF22133100000 Call 0.05 0.05 0.04 -0.01 50 627
105.00 CXOF22133105000 Call 0.05 0.05 0.05 0 15 555
110.00 CXOF22133110000 Call 0.05 0.10 0.20 +0.1 3 649
115.00 CXOF22133115000 Call 0.05 0.05 0.05 -0.05 1 33
120.00 CXOF22133120000 Call 0.05 0.05 0.35 +0.3 7 69
125.00 CXOF22133125000 Call 0.05 0.10 0.10 0 0 0
130.00 CXOF22133130000 Call 0.05 0.10 0.10 0 0 0
135.00 CXOF22133135000 Call 0.05 0.10 0.10 0 0 0
140.00 CXOF22133140000 Call 0.05 0.10 0.10 0 0 0

Puts

Strike Symbol Type Bid Ask Last Change Volume Open Int
40.00 CXOR22134400000 Put 0.05 0.20 0.45 +0.35 10 14
45.00 CXOR22134450000 Put 0.05 0.25 0.10 0 9 77
50.00 CXOR22134500000 Put 0.05 0.05 0.15 +0.1 2 34
55.00 CXOR22134550000 Put 0.05 0.25 0.46 +0.36 1 77
60.00 CXOR22134600000 Put 0.05 0.10 0.40 +0.3 14 24
65.00 CXOR22134650000 Put 0.05 0.05 0.20 +0.15 10 116
70.00 CXOR22134700000 Put 0.05 0.05 0.01 -0.04 1 276
75.00 CXOR22134750000 Put 0.05 0.05 0.05 0 10 629
80.00 CXOR22134800000 Put 0.05 0.05 0.05 +0.03 50 1044
85.00 CXOR22134850000 Put 0.20 0.25 0.20 -0.15 33 698
90.00 CXOR22134900000 Put 2.55 2.90 2.70 +0.25 12 80
95.00 CXOR22134950000 Put 7.40 7.70 7.80 +0.8 8 129
100.00 CXOR22133100000 Put 11.40 13.00 13.02 +2.22 2 3
105.00 CXOR22133105000 Put 16.40 17.90 15.80 0 0 0
110.00 CXOR22133110000 Put 21.40 23.00 20.80 0 0 0
115.00 CXOR22133115000 Put 26.40 27.80 30.10 +3.5 3 0
120.00 CXOR22133120000 Put 31.40 33.00 35.20 +3.6 3 0
125.00 CXOR22133125000 Put 35.10 38.00 42.80 +7 3 0
130.00 CXOR22133130000 Put 41.20 42.90 44.80 +3.9 10 0
135.00 CXOR22133135000 Put 45.70 48.00 52.70 +7.5 16 0
140.00 CXOR22133140000 Put 50.70 53.00 55.00 +3.5 3 0