EOG - EOG Resources, Inc.

NYSE - NYSE Delayed Price. Currency in USD
In The Money
Show:ListStraddle
CallsforDecember 15, 2017
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
EOG171215C000800002017-10-27 10:46PM EST80.0017.4218.4518.950.00-220.00%
EOG171215C000850002017-12-01 12:40PM EST85.0017.8615.5019.95-1.84-9.34%11173.83%
EOG171215C000875002017-10-27 10:46PM EST87.5010.5511.3511.800.00-12120.00%
EOG171215C000890002017-12-11 10:35AM EST89.0012.350.000.000.00-100.00%
EOG171215C000900002017-11-27 12:16PM EST90.009.799.8510.30-6.71-40.67%120.00%
EOG171215C000925002017-12-04 10:43AM EST92.5010.208.4510.90+0.50+5.15%153395.31%
EOG171215C000950002017-12-07 1:08PM EST95.004.304.455.05-3.07-41.66%2140.00%
EOG171215C000965002017-12-07 6:38PM EST96.505.083.353.650.00-110.00%
EOG171215C000975002017-12-06 10:31AM EST97.503.192.542.83-2.18-40.60%3460.00%
EOG171215C000980002017-12-01 3:46PM EST98.005.335.155.55+2.08+64.00%121584.52%
EOG171215C000985002017-12-07 6:38PM EST98.502.501.802.060.00-110.00%
EOG171215C000990002017-12-06 10:24AM EST99.002.001.431.68-1.83-47.78%2660.00%
EOG171215C000995002017-12-11 10:57AM EST99.502.500.000.000.00-200.00%
EOG171215C001000002017-12-11 3:41PM EST100.001.440.000.000.00-5000.00%
EOG171215C001010002017-12-11 3:23PM EST101.000.820.000.000.00-5200.00%
EOG171215C001020002017-12-11 3:48PM EST102.000.440.000.000.00-19003.13%
EOG171215C001030002017-12-11 10:39AM EST103.000.330.000.000.00-506.25%
EOG171215C001040002017-12-11 11:44AM EST104.000.180.000.000.00-106.25%
EOG171215C001050002017-12-11 3:48PM EST105.000.040.000.000.00-32012.50%
EOG171215C001060002017-12-07 12:05PM EST106.000.020.000.06-0.48-96.00%34126.76%
EOG171215C001070002017-12-08 11:12AM EST107.000.010.000.04-0.03-75.00%24629128.91%
EOG171215C001080002017-12-11 10:33AM EST108.000.030.000.000.00-20012.50%
EOG171215C001090002017-12-04 10:34AM EST109.000.150.050.09-0.19-55.88%31042.19%
EOG171215C001100002017-12-11 12:25PM EST110.000.010.000.000.00-23025.00%
EOG171215C001110002017-11-24 12:51PM EST111.000.100.070.160.00-5052.73%
EOG171215C001120002017-12-01 11:54PM EST112.000.060.020.080.00-5553.13%
EOG171215C001150002017-12-01 10:03AM EST115.000.040.000.04+0.01+33.33%102252.34%
EOG171215C001200002017-11-30 11:07AM EST120.000.010.000.040.00-1367.19%
EOG171215C001250002017-11-10 11:56PM EST125.000.030.000.110.00-999992.19%
PutsforDecember 15, 2017
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
EOG171215P000850002017-11-03 10:54PM EST85.000.250.060.110.00-1186.33%
EOG171215P000875002017-11-16 3:11PM EST87.500.100.060.120.00-102274.61%
EOG171215P000900002017-11-27 2:45PM EST90.000.140.080.14+0.03+27.27%103364.84%
EOG171215P000910002017-11-24 12:51PM EST91.000.100.080.190.00-20020062.31%
EOG171215P000925002017-12-07 12:57PM EST92.500.030.000.05-0.05-62.50%508545.12%
EOG171215P000930002017-12-07 9:51AM EST93.000.100.000.06-0.09-47.37%32044.14%
EOG171215P000935002017-12-07 6:38PM EST93.500.080.010.060.00-3341.80%
EOG171215P000940002017-11-29 11:23AM EST94.000.410.260.32+0.16+64.00%1156.35%
EOG171215P000950002017-12-11 12:22PM EST95.000.010.000.000.00-7012.50%
EOG171215P000955002017-12-11 10:33AM EST95.500.050.000.000.00-20012.50%
EOG171215P000960002017-12-06 11:45AM EST96.000.370.130.21-0.10-21.28%31140.33%
EOG171215P000965002017-12-07 6:38PM EST96.500.270.190.270.00-72040.33%
EOG171215P000970002017-12-11 10:56AM EST97.000.050.000.000.00-11012.50%
EOG171215P000975002017-12-11 12:14PM EST97.500.060.000.000.00-39012.50%
EOG171215P000980002017-12-11 10:33AM EST98.000.120.000.000.00-2006.25%
EOG171215P000985002017-12-11 11:42AM EST98.500.120.000.000.00-206.25%
EOG171215P000990002017-12-11 12:22PM EST99.000.150.000.000.00-706.25%
EOG171215P000995002017-12-11 3:26PM EST99.500.310.000.000.00-1006.25%
EOG171215P001000002017-12-11 3:41PM EST100.000.460.000.000.00-9103.13%
EOG171215P001010002017-12-11 2:00PM EST101.000.750.000.000.00-6800.78%
EOG171215P001020002017-12-11 3:32PM EST102.001.440.000.000.00-100.00%
EOG171215P001030002017-12-08 11:24AM EST103.002.812.652.92-1.29-31.46%212944.39%
EOG171215P001040002017-12-01 10:34AM EST104.001.742.202.43-2.31-52.50%22120.00%
EOG171215P001050002017-12-06 3:50PM EST105.006.204.955.55+2.85+85.07%440769.24%
EOG171215P001060002017-12-01 11:54PM EST106.003.053.603.850.00-200.00%
EOG171215P001100002017-12-08 10:40AM EST110.009.809.509.80+3.42+53.61%292984.23%
EOG171215P001300002017-11-03 10:54PM EST130.0031.6523.4025.750.00-110.00%