OPTION CHAIN FOR EOG RESOURCES INC.
In-the-money
|
||||||||||||||
CALLS | PUTS | |||||||||||||
Expires January 22, 2021 | ||||||||||||||
Symbol | Last | Change | Vol | Bid | Ask | Open Int. | Strike | Symbol | Last | Change | Vol | Bid | Ask | Open Int. |
quote | 0.00 | 0.00 | 0.00 | 34.00 | 34.60 | 25.00 | quote | 0.00 | 0.00 | 0.00 | 0.00 | 0.09 | ||
quote | 0.00 | 0.00 | 0.00 | 29.05 | 29.60 | 30.00 | quote | 0.00 | 0.00 | 0.00 | 0.00 | 0.09 | ||
quote | 0.00 | 0.00 | 0.00 | 24.00 | 24.60 | 35.00 | quote | 0.00 | 0.00 | 0.00 | 0.00 | 0.10 | ||
quote | 9.92 | -4.60 | 1.00 | 19.00 | 19.60 | 1.00 | 40.00 | quote | 0.13 | 0.00 | 0.00 | 0.00 | 0.10 | 14.00 |
quote | 19.02 | 0.00 | 0.00 | 18.00 | 18.60 | 4.00 | 41.00 | quote | 0.31 | 0.00 | 200.00 | 0.00 | 0.10 | 200.00 |
quote | 0.00 | 0.00 | 0.00 | 17.45 | 18.10 | 41.50 | quote | 0.24 | -0.15 | 13.00 | 0.00 | 0.10 | 251.00 | |
quote | 0.00 | 0.00 | 0.00 | 17.00 | 17.60 | 42.00 | quote | 0.74 | 0.00 | 0.00 | 0.00 | 0.10 | 5.00 | |
quote | 0.00 | 0.00 | 0.00 | 16.55 | 17.10 | 42.50 | quote | 0.43 | 0.00 | 0.00 | 0.00 | 0.10 | 6.00 | |
quote | 7.15 | 0.19 | 2.00 | 16.00 | 16.60 | 43.00 | quote | 0.23 | -0.45 | 13.00 | 0.00 | 0.10 | 50.00 | |
quote | 0.00 | 0.00 | 0.00 | 15.50 | 16.10 | 43.50 | quote | 0.00 | 0.00 | 0.00 | 0.00 | 0.10 | ||
quote | 7.96 | 1.08 | 10.00 | 15.05 | 15.65 | 11.00 | 44.00 | quote | 0.83 | 0.00 | 0.00 | 0.00 | 0.10 | 8.00 |
quote | 4.89 | -1.66 | 8.00 | 14.50 | 15.15 | 8.00 | 44.50 | quote | 0.00 | 0.00 | 0.00 | 0.00 | 0.10 | |
quote | 14.50 | 5.75 | 5.00 | 14.00 | 14.65 | 15.00 | 45.00 | quote | 0.29 | 0.00 | 0.00 | 0.00 | 0.10 | 18.00 |
quote | 0.00 | 0.00 | 0.00 | 13.55 | 14.15 | 45.50 | quote | 0.00 | 0.00 | 0.00 | 0.00 | 0.11 | ||
quote | 7.96 | 0.00 | 0.00 | 13.00 | 13.65 | 6.00 | 46.00 | quote | 0.52 | -1.23 | 1.00 | 0.00 | 0.11 | 1.00 |
quote | 14.38 | 6.42 | 1.00 | 12.45 | 13.10 | 1.00 | 46.50 | quote | 1.91 | 0.00 | 0.00 | 0.00 | 0.11 | 1.00 |
quote | 8.58 | 0.00 | 0.00 | 12.00 | 12.65 | 10.00 | 47.00 | quote | 0.18 | 0.00 | 0.00 | 0.00 | 0.11 | 2.00 |
quote | 11.87 | 0.05 | 5.00 | 11.50 | 12.15 | 8.00 | 47.50 | quote | 0.36 | -0.34 | 4.00 | 0.00 | 0.12 | 14.00 |
quote | 6.35 | 1.05 | 5.00 | 11.00 | 11.70 | 3.00 | 48.00 | quote | 0.65 | -1.02 | 3.00 | 0.00 | 0.13 | 5.00 |
quote | 0.00 | 0.00 | 0.00 | 10.40 | 11.15 | 48.50 | quote | 0.00 | 0.00 | 0.00 | 0.00 | 0.14 | ||
quote | 7.00 | 3.75 | 5.00 | 9.95 | 10.75 | 6.00 | 49.00 | quote | 0.00 | 0.00 | 0.00 | 0.00 | 0.14 | |
quote | 11.89 | 0.00 | 0.00 | 9.45 | 10.25 | 8.00 | 49.50 | quote | 0.00 | 0.00 | 0.00 | 0.00 | 0.14 | |
quote | 11.05 | -1.47 | 25.00 | 8.95 | 9.65 | 10.00 | 50.00 | quote | 0.06 | 0.00 | 1.00 | 0.00 | 0.15 | 19.00 |
quote | 11.95 | 3.60 | 3.00 | 8.50 | 9.20 | 2.00 | 50.50 | quote | 0.00 | 0.00 | 0.00 | 0.00 | 0.15 | |
quote | 8.29 | 1.09 | 1.00 | 8.00 | 8.75 | 4.00 | 51.00 | quote | 0.25 | -0.08 | 4.00 | 0.00 | 0.15 | 6.00 |
quote | 0.00 | 0.00 | 0.00 | 7.50 | 8.20 | 51.50 | quote | 0.29 | -0.24 | 1.00 | 0.00 | 0.16 | 2.00 | |
quote | 3.42 | 2.02 | 1.00 | 7.05 | 7.70 | 13.00 | 52.00 | quote | 0.33 | 0.00 | 0.00 | 0.00 | 0.10 | 7.00 |
quote | 6.82 | 0.00 | 0.00 | 6.50 | 7.15 | 6.00 | 52.50 | quote | 2.95 | 0.00 | 0.00 | 0.03 | 0.13 | 2.00 |
quote | 6.55 | 2.85 | 2.00 | 6.05 | 6.75 | 17.00 | 53.00 | quote | 0.32 | -0.32 | 5.00 | 0.08 | 0.14 | 19.00 |
quote | 6.97 | -2.07 | 27.00 | 5.65 | 6.25 | 7.00 | 53.50 | quote | 0.00 | 0.00 | 0.00 | 0.09 | 0.15 | |
quote | 5.25 | 0.00 | 0.00 | 5.20 | 5.70 | 2.00 | 54.00 | quote | 0.20 | -0.25 | 6.00 | 0.13 | 0.18 | 212.00 |
quote | 4.80 | 0.45 | 2.00 | 4.70 | 5.25 | 2.00 | 54.50 | quote | 0.13 | -0.21 | 3.00 | 0.18 | 0.23 | 7.00 |
quote | 4.69 | -1.06 | 10.00 | 4.40 | 4.55 | 39.00 | 55.00 | quote | 0.20 | -0.07 | 1.00 | 0.23 | 0.46 | 27.00 |
quote | 3.97 | 0.00 | 205.00 | 3.50 | 3.70 | 367.00 | 56.00 | quote | 0.39 | -0.01 | 13.00 | 0.35 | 0.61 | 6.00 |
quote | 0.00 | 0.00 | 0.00 | 2.98 | 3.45 | 56.50 | quote | 0.18 | 0.00 | 0.00 | 0.45 | 0.70 | 32.00 | |
quote | 5.61 | 2.56 | 5.00 | 2.46 | 3.20 | 4.00 | 57.00 | quote | 0.51 | 0.18 | 88.00 | 0.48 | 0.66 | 18.00 |
quote | 5.10 | 2.18 | 2.00 | 2.29 | 2.84 | 5.00 | 57.50 | quote | 0.80 | 0.46 | 14.00 | 0.75 | 0.82 | 8.00 |
quote | 2.34 | -0.83 | 37.00 | 1.83 | 2.32 | 10.00 | 58.00 | quote | 0.88 | 0.40 | 13.00 | 0.93 | 1.00 | 30.00 |
quote | 1.95 | 0.00 | 2.00 | 1.55 | 2.02 | 36.00 | 58.50 | quote | 0.99 | 0.00 | 19.00 | 1.11 | 1.20 | 7.00 |
quote | 1.50 | -1.65 | 1.00 | 1.49 | 1.68 | 19.00 | 59.00 | quote | 1.36 | 0.23 | 12.00 | 1.31 | 1.43 | 3.00 |
59.19 | Current price as of 1/15/2021 04:00:02 PM | |||||||||||||
quote | 1.11 | 0.00 | 45.00 | 1.07 | 1.15 | 67.00 | 60.00 | quote | 1.67 | -0.03 | 2.00 | 1.77 | 2.00 | 34.00 |
quote | 0.74 | -1.11 | 24.00 | 0.69 | 0.90 | 33.00 | 61.00 | quote | 1.60 | -0.84 | 1.00 | 2.43 | 2.81 | 44.00 |
quote | 0.92 | -1.36 | 15.00 | 0.61 | 0.70 | 30.00 | 61.50 | quote | 1.96 | 0.00 | 7.00 | 2.67 | 3.10 | 7.00 |
quote | 0.59 | -1.41 | 35.00 | 0.49 | 0.57 | 211.00 | 62.00 | quote | 2.85 | 0.03 | 1.00 | 2.88 | 3.55 | 1.00 |
quote | 0.57 | -0.73 | 15.00 | 0.32 | 0.38 | 36.00 | 63.00 | quote | 0.00 | 0.00 | 0.00 | 3.70 | 4.40 | |
quote | 0.37 | 0.00 | 13.00 | 0.26 | 0.32 | 21.00 | 63.50 | quote | 2.56 | 0.00 | 0.00 | 4.45 | 4.75 | 12.00 |
quote | 0.31 | 0.00 | 106.00 | 0.21 | 0.31 | 116.00 | 64.00 | quote | 0.00 | 0.00 | 0.00 | 4.75 | 5.30 | |
quote | 0.15 | -0.86 | 69.00 | 0.15 | 0.19 | 168.00 | 65.00 | quote | 0.00 | 0.00 | 0.00 | 5.50 | 6.20 | |
quote | 0.13 | 0.00 | 2.00 | 0.09 | 0.15 | 29.00 | 66.00 | quote | 0.00 | 0.00 | 0.00 | 6.45 | 7.10 | |
quote | 0.10 | 0.00 | 6.00 | 0.00 | 0.11 | 51.00 | 70.00 | quote | 0.00 | 0.00 | 0.00 | 10.35 | 11.00 | |
quote | 0.35 | 0.00 | 0.00 | 0.00 | 0.11 | 10.00 | 75.00 | quote | 0.00 | 0.00 | 0.00 | 15.40 | 16.00 | |
CALLS | PUTS | |||||||||||||
Expires January 29, 2021 | ||||||||||||||
Symbol | Last | Change | Vol | Bid | Ask | Open Int. | Strike | Symbol | Last | Change | Vol | Bid | Ask | Open Int. |
quote | 0.00 | 0.00 | 0.00 | 28.95 | 29.65 | 30.00 | quote | 0.00 | 0.00 | 0.00 | 0.00 | 0.10 | ||
quote | 0.00 | 0.00 | 0.00 | 24.00 | 24.65 | 35.00 | quote | 0.00 | 0.00 | 0.00 | 0.00 | 0.10 | ||
quote | 0.00 | 0.00 | 0.00 | 19.00 | 19.70 | 40.00 | quote | 0.43 | 0.00 | 0.00 | 0.00 | 0.11 | 8.00 | |
quote | 0.00 | 0.00 | 0.00 | 16.00 | 16.75 | 43.00 | quote | 0.00 | 0.00 | 0.00 | 0.00 | 0.14 | ||
quote | 6.85 | 0.00 | 11.00 | 15.50 | 16.25 | 43.50 | quote | 0.00 | 0.00 | 0.00 | 0.00 | 0.15 | ||
quote | 0.00 | 0.00 | 0.00 | 14.95 | 15.80 | 44.00 | quote | 1.00 | -0.02 | 1.00 | 0.00 | 0.15 | 16.00 | |
quote | 0.00 | 0.00 | 0.00 | 14.45 | 15.15 | 44.50 | quote | 0.00 | 0.00 | 0.00 | 0.00 | 0.15 | ||
quote | 13.98 | 2.38 | 1.00 | 13.45 | 14.25 | 4.00 | 45.50 | quote | 1.47 | 0.00 | 0.00 | 0.00 | 0.16 | 3.00 |
quote | 16.09 | 2.59 | 1.00 | 13.05 | 13.75 | 3.00 | 46.00 | quote | 1.35 | 0.00 | 1.00 | 0.00 | 0.16 | 1.00 |
quote | 0.00 | 0.00 | 0.00 | 12.50 | 13.35 | 46.50 | quote | 0.65 | 0.00 | 20.00 | 0.00 | 0.20 | 20.00 | |
quote | 0.00 | 0.00 | 0.00 | 12.10 | 12.85 | 47.00 | quote | 0.40 | 0.00 | 0.00 | 0.00 | 0.26 | 5.00 | |
quote | 3.85 | 0.00 | 0.00 | 11.55 | 12.45 | 47.50 | quote | 0.77 | 0.00 | 20.00 | 0.00 | 0.17 | 20.00 | |
quote | 6.85 | 3.19 | 3.00 | 10.95 | 11.85 | 3.00 | 48.00 | quote | 0.19 | 0.00 | 0.00 | 0.00 | 0.18 | 7.00 |
quote | 0.00 | 0.00 | 0.00 | 10.60 | 11.30 | 48.50 | quote | 0.42 | -0.74 | 3.00 | 0.01 | 0.19 | 13.00 | |
quote | 0.00 | 0.00 | 0.00 | 10.00 | 10.80 | 49.00 | quote | 2.45 | 0.00 | 0.00 | 0.06 | 0.28 | 1.00 | |
quote | 0.00 | 0.00 | 0.00 | 9.45 | 10.55 | 49.50 | quote | 0.29 | -0.33 | 1.00 | 0.10 | 0.26 | 3.00 | |
quote | 8.20 | 4.60 | 2.00 | 9.00 | 10.00 | 3.00 | 50.00 | quote | 0.34 | 0.00 | 0.00 | 0.15 | 0.29 | 70.00 |
quote | 0.00 | 0.00 | 0.00 | 8.55 | 9.45 | 50.50 | quote | 0.43 | -0.05 | 3.00 | 0.16 | 0.24 | 3.00 | |
quote | 8.20 | -2.27 | 1.00 | 8.20 | 8.90 | 2.00 | 51.00 | quote | 0.59 | -0.28 | 1.00 | 0.12 | 0.30 | 2.00 |
quote | 6.45 | 3.63 | 1.00 | 7.70 | 8.40 | 1.00 | 51.50 | quote | 0.25 | 0.00 | 2.00 | 0.22 | 0.31 | |
quote | 9.85 | -0.44 | 2.00 | 7.35 | 7.75 | 1.00 | 52.00 | quote | 0.26 | -0.05 | 2.00 | 0.20 | 0.33 | 2.00 |
quote | 9.85 | 0.00 | 0.00 | 6.85 | 7.60 | 4.00 | 52.50 | quote | 0.23 | 0.00 | 6.00 | 0.34 | 0.38 | 6.00 |
quote | 9.55 | 2.70 | 6.00 | 6.40 | 7.00 | 9.00 | 53.00 | quote | 0.25 | -0.09 | 3.00 | 0.37 | 0.45 | 2.00 |
quote | 6.10 | 3.70 | 1.00 | 5.75 | 6.70 | 1.00 | 53.50 | quote | 0.40 | -1.70 | 1.00 | 0.44 | 0.58 | 5.00 |
quote | 6.32 | 3.44 | 5.00 | 5.70 | 6.10 | 2.00 | 54.00 | quote | 0.51 | 0.08 | 3.00 | 0.45 | 0.65 | 233.00 |
quote | 6.30 | 0.00 | 0.00 | 5.20 | 5.65 | 192.00 | 54.50 | quote | 0.34 | 0.00 | 1.00 | 0.60 | 0.78 | 1.00 |
quote | 4.40 | 0.00 | 0.00 | 4.80 | 5.25 | 16.00 | 55.00 | quote | 0.65 | 0.14 | 13.00 | 0.72 | 0.79 | 19.00 |
quote | 7.25 | 2.70 | 1.00 | 4.40 | 4.80 | 1.00 | 55.50 | quote | 0.79 | 0.00 | 4.00 | 0.79 | 1.06 | |
quote | 1.30 | 0.00 | 0.00 | 3.90 | 4.50 | 1.00 | 56.00 | quote | 0.97 | 0.23 | 2.00 | 0.90 | 1.05 | 1.00 |
quote | 6.05 | 0.00 | 0.00 | 3.80 | 4.15 | 10.00 | 56.50 | quote | 0.99 | 0.00 | 11.00 | 1.05 | 1.34 | |
quote | 2.46 | 0.00 | 0.00 | 3.45 | 3.75 | 2.00 | 57.00 | quote | 1.05 | 0.00 | 2.00 | 1.20 | 1.43 | |
quote | 3.95 | 0.00 | 2.00 | 3.10 | 3.40 | 2.00 | 57.50 | quote | 1.62 | 0.71 | 18.00 | 1.43 | 1.52 | 18.00 |
quote | 3.19 | -1.53 | 200.00 | 2.79 | 2.95 | 200.00 | 58.00 | quote | 1.24 | 0.00 | 1.00 | 1.55 | 1.80 | |
quote | 4.75 | 0.00 | 40.00 | 2.27 | 2.82 | 40.00 | 58.50 | quote | 1.64 | 0.00 | 39.00 | 1.85 | 1.95 | |
quote | 2.41 | -1.54 | 55.00 | 2.29 | 2.39 | 18.00 | 59.00 | quote | 1.91 | 0.00 | 22.00 | 2.08 | 2.17 | |
59.19 | Current price as of 1/15/2021 04:00:02 PM | |||||||||||||
quote | 4.25 | 1.40 | 7.00 | 2.01 | 2.32 | 25.00 | 59.50 | quote | 2.30 | -0.12 | 22.00 | 2.30 | 2.44 | 1.00 |
quote | 1.90 | -0.35 | 1.00 | 1.55 | 1.87 | 25.00 | 60.50 | quote | 2.45 | -0.22 | 17.00 | 2.86 | 2.99 | 1.00 |
quote | 1.95 | -0.63 | 12.00 | 1.38 | 1.49 | 94.00 | 61.00 | quote | 3.25 | 1.36 | 62.00 | 3.15 | 3.35 | 5.00 |
quote | 1.72 | 0.00 | 204.00 | 1.26 | 1.33 | 6.00 | 61.50 | quote | 0.00 | 0.00 | 0.00 | 3.35 | 3.90 | |
quote | 1.21 | 0.00 | 21.00 | 1.06 | 1.24 | 15.00 | 62.00 | quote | 0.00 | 0.00 | 0.00 | 3.75 | 4.00 | |
quote | 0.89 | -1.46 | 8.00 | 0.82 | 0.93 | 13.00 | 63.00 | quote | 3.50 | 0.00 | 0.00 | 4.50 | 4.85 | 1.00 |
quote | 1.99 | 0.00 | 0.00 | 0.70 | 1.11 | 2.00 | 63.50 | quote | 0.00 | 0.00 | 0.00 | 4.60 | 5.15 | |
quote | 0.64 | -1.31 | 7.00 | 0.61 | 0.89 | 4.00 | 64.00 | quote | 3.47 | 0.00 | 0.00 | 5.25 | 5.60 | 5.00 |
quote | 0.59 | -0.84 | 4.00 | 0.46 | 0.53 | 68.00 | 65.00 | quote | 0.00 | 0.00 | 0.00 | 5.95 | 6.35 | |
quote | 0.33 | -0.62 | 15.00 | 0.31 | 0.43 | 31.00 | 66.00 | quote | 0.00 | 0.00 | 0.00 | 6.95 | 7.25 | |
quote | 0.20 | -0.29 | 16.00 | 0.14 | 0.16 | 51.00 | 70.00 | quote | 10.10 | 0.00 | 1.00 | 10.50 | 11.20 | 1.00 |
quote | 0.16 | 0.00 | 0.00 | 0.00 | 0.21 | 1.00 | 75.00 | quote | 0.00 | 0.00 | 0.00 | 15.35 | 16.05 | |