Quote Lookup

Please enter a ticker symbol below and click Submit.
Symbol:        VL Survey Page (2013-03-08)Premium Content

Devon Energy Corp (DVN)
As of May 24 2013 4:46PM
Option Ticker C/P Expiration Strike Bid Premium Ask Premium
DVN 130531C00042500 C 05/31/13 42.5 13.60 16.95
DVN 130531C00045000 C 05/31/13 45.0 10.50 14.00
DVN 130531C00047500 C 05/31/13 47.5 8.80 11.45
DVN 130531C00050000 C 05/31/13 50.0 7.20 8.10
DVN 130531C00052500 C 05/31/13 52.5 4.75 5.50
DVN 130531C00055000 C 05/31/13 55.0 2.41 3.15
DVN 130531C00056000 C 05/31/13 56.0 1.99 2.08
DVN 130531C00056500 C 05/31/13 56.5 1.58 1.67
DVN 130531C00057000 C 05/31/13 57.0 1.20 1.29
DVN 130531C00057500 C 05/31/13 57.5 0.88 0.95
DVN 130531C00058000 C 05/31/13 58.0 0.62 0.68
DVN 130531C00058500 C 05/31/13 58.5 0.42 0.47
DVN 130531C00059000 C 05/31/13 59.0 0.27 0.31
DVN 130531C00059500 C 05/31/13 59.5 0.17 0.21
DVN 130531C00060000 C 05/31/13 60.0 0.10 0.12
DVN 130531C00060500 C 05/31/13 60.5 0.06 0.09
DVN 130531C00061000 C 05/31/13 61.0 0.03 0.07
DVN 130531C00061500 C 05/31/13 61.5 0.02 0.08
DVN 130531C00062000 C 05/31/13 62.0 0.00 0.15
DVN 130531C00062500 C 05/31/13 62.5 0.00 0.14
DVN 130531C00063000 C 05/31/13 63.0 0.00 0.14
DVN 130531C00063500 C 05/31/13 63.5 0.00 0.03
DVN 130531C00064000 C 05/31/13 64.0 0.00 0.16
DVN 130531C00065000 C 05/31/13 65.0 0.00 0.16
DVN 130531C00067500 C 05/31/13 67.5 0.00 0.14
DVN 130531C00070000 C 05/31/13 70.0 0.00 0.14
DVN 130531C00072500 C 05/31/13 72.5 0.00 2.50
DVN 130531C00075000 C 05/31/13 75.0 0.00 0.16
DVN 130531P00042500 P 05/31/13 42.5 0.00 0.09
DVN 130531P00045000 P 05/31/13 45.0 0.00 0.12
DVN 130531P00047500 P 05/31/13 47.5 0.00 0.12
DVN 130531P00050000 P 05/31/13 50.0 0.00 0.02
DVN 130531P00052500 P 05/31/13 52.5 0.01 0.10
DVN 130531P00055000 P 05/31/13 55.0 0.08 0.11
DVN 130531P00056000 P 05/31/13 56.0 0.16 0.21
DVN 130531P00056500 P 05/31/13 56.5 0.25 0.29
DVN 130531P00057000 P 05/31/13 57.0 0.37 0.42
DVN 130531P00057500 P 05/31/13 57.5 0.54 0.60
DVN 130531P00058000 P 05/31/13 58.0 0.76 0.83
DVN 130531P00058500 P 05/31/13 58.5 1.05 1.13
DVN 130531P00059000 P 05/31/13 59.0 1.39 1.48
DVN 130531P00059500 P 05/31/13 59.5 1.78 1.89
DVN 130531P00060000 P 05/31/13 60.0 2.22 2.34
DVN 130531P00060500 P 05/31/13 60.5 2.64 2.86
DVN 130531P00061000 P 05/31/13 61.0 3.00 3.40
DVN 130531P00061500 P 05/31/13 61.5 3.50 3.85
DVN 130531P00062000 P 05/31/13 62.0 3.95 4.35
DVN 130531P00062500 P 05/31/13 62.5 4.45 4.85
DVN 130531P00063000 P 05/31/13 63.0 4.95 5.40
DVN 130531P00063500 P 05/31/13 63.5 5.45 6.30
DVN 130531P00064000 P 05/31/13 64.0 5.95 6.80
DVN 130531P00065000 P 05/31/13 65.0 6.95 8.80
DVN 130531P00067500 P 05/31/13 67.5 8.00 11.25
DVN 130531P00070000 P 05/31/13 70.0 10.65 13.85
DVN 130531P00072500 P 05/31/13 72.5 13.10 16.30
DVN 130531P00075000 P 05/31/13 75.0 15.55 19.00
DVN 130622C00035000 C 06/22/13 35.0 22.20 23.45
DVN 130622C00037500 C 06/22/13 37.5 19.75 20.75
DVN 130622C00040000 C 06/22/13 40.0 17.25 18.10
DVN 130622C00042500 C 06/22/13 42.5 14.75 15.70
DVN 130622C00045000 C 06/22/13 45.0 12.80 12.95
DVN 130622C00047500 C 06/22/13 47.5 9.75 10.55
DVN 130622C00050000 C 06/22/13 50.0 7.80 8.00
DVN 130622C00052500 C 06/22/13 52.5 5.45 5.60
DVN 130622C00055000 C 06/22/13 55.0 3.30 3.40
DVN 130622C00057500 C 06/22/13 57.5 1.65 1.69
DVN 130622C00060000 C 06/22/13 60.0 0.67 0.69
DVN 130622C00062500 C 06/22/13 62.5 0.25 0.27
DVN 130622C00065000 C 06/22/13 65.0 0.09 0.11
DVN 130622C00067500 C 06/22/13 67.5 0.04 0.06
DVN 130622C00070000 C 06/22/13 70.0 0.01 0.07
DVN 130622C00075000 C 06/22/13 75.0 0.00 0.07
DVN 130622P00035000 P 06/22/13 35.0 0.00 0.04
DVN 130622P00037500 P 06/22/13 37.5 0.00 0.04
DVN 130622P00040000 P 06/22/13 40.0 0.00 0.09
DVN 130622P00042500 P 06/22/13 42.5 0.00 0.09
DVN 130622P00045000 P 06/22/13 45.0 0.00 0.11
DVN 130622P00047500 P 06/22/13 47.5 0.04 0.07
DVN 130622P00050000 P 06/22/13 50.0 0.10 0.13
DVN 130622P00052500 P 06/22/13 52.5 0.24 0.27
DVN 130622P00055000 P 06/22/13 55.0 0.61 0.64
DVN 130622P00057500 P 06/22/13 57.5 1.47 1.49
DVN 130622P00060000 P 06/22/13 60.0 2.99 3.10
DVN 130622P00062500 P 06/22/13 62.5 5.05 5.20
DVN 130622P00065000 P 06/22/13 65.0 7.15 7.65
DVN 130622P00067500 P 06/22/13 67.5 9.65 10.55
DVN 130622P00070000 P 06/22/13 70.0 12.15 13.10
DVN 130622P00075000 P 06/22/13 75.0 17.15 18.05
DVN 130720C00027500 C 07/20/13 27.5 29.80 30.90
DVN 130720C00030000 C 07/20/13 30.0 27.15 28.40
DVN 130720C00032500 C 07/20/13 32.5 24.70 25.95
DVN 130720C00035000 C 07/20/13 35.0 22.25 23.45
DVN 130720C00037500 C 07/20/13 37.5 19.70 20.60
DVN 130720C00040000 C 07/20/13 40.0 17.25 18.00
DVN 130720C00042500 C 07/20/13 42.5 14.75 15.55
DVN 130720C00045000 C 07/20/13 45.0 12.45 12.95
DVN 130720C00047500 C 07/20/13 47.5 10.00 10.50
DVN 130720C00050000 C 07/20/13 50.0 8.00 8.10
DVN 130720C00052500 C 07/20/13 52.5 5.75 5.90
DVN 130720C00055000 C 07/20/13 55.0 3.80 3.95
DVN 130720C00057500 C 07/20/13 57.5 2.31 2.34
DVN 130720C00060000 C 07/20/13 60.0 1.26 1.29
DVN 130720C00062500 C 07/20/13 62.5 0.65 0.68
DVN 130720C00065000 C 07/20/13 65.0 0.34 0.36
DVN 130720C00067500 C 07/20/13 67.5 0.18 0.21
DVN 130720C00070000 C 07/20/13 70.0 0.11 0.13
DVN 130720C00075000 C 07/20/13 75.0 0.05 0.08
DVN 130720C00080000 C 07/20/13 80.0 0.01 0.09
DVN 130720C00085000 C 07/20/13 85.0 0.01 0.09
DVN 130720P00027500 P 07/20/13 27.5 0.00 0.04
DVN 130720P00030000 P 07/20/13 30.0 0.00 0.04
DVN 130720P00032500 P 07/20/13 32.5 0.00 0.02
DVN 130720P00035000 P 07/20/13 35.0 0.00 0.14
DVN 130720P00037500 P 07/20/13 37.5 0.01 0.03
DVN 130720P00040000 P 07/20/13 40.0 0.04 0.05
DVN 130720P00042500 P 07/20/13 42.5 0.06 0.08
DVN 130720P00045000 P 07/20/13 45.0 0.10 0.13
DVN 130720P00047500 P 07/20/13 47.5 0.17 0.20
DVN 130720P00050000 P 07/20/13 50.0 0.33 0.36
DVN 130720P00052500 P 07/20/13 52.5 0.62 0.65
DVN 130720P00055000 P 07/20/13 55.0 1.18 1.22
DVN 130720P00057500 P 07/20/13 57.5 2.13 2.15
DVN 130720P00060000 P 07/20/13 60.0 3.55 3.65
DVN 130720P00062500 P 07/20/13 62.5 5.40 5.60
DVN 130720P00065000 P 07/20/13 65.0 7.60 7.80
DVN 130720P00067500 P 07/20/13 67.5 9.80 10.70
DVN 130720P00070000 P 07/20/13 70.0 12.10 13.20
DVN 130720P00075000 P 07/20/13 75.0 17.15 18.10
DVN 130720P00080000 P 07/20/13 80.0 22.10 23.05
DVN 130720P00085000 P 07/20/13 85.0 27.00 28.20
DVN 131019C00030000 C 10/19/13 30.0 27.30 28.25
DVN 131019C00032500 C 10/19/13 32.5 24.80 25.60
DVN 131019C00035000 C 10/19/13 35.0 22.20 23.15
DVN 131019C00037500 C 10/19/13 37.5 19.75 20.65
DVN 131019C00040000 C 10/19/13 40.0 17.85 18.05
DVN 131019C00042500 C 10/19/13 42.5 14.85 15.85
DVN 131019C00045000 C 10/19/13 45.0 12.55 13.50
DVN 131019C00047500 C 10/19/13 47.5 10.65 11.15
DVN 131019C00050000 C 10/19/13 50.0 8.80 8.90
DVN 131019C00052500 C 10/19/13 52.5 6.85 7.00
DVN 131019C00055000 C 10/19/13 55.0 5.20 5.35
DVN 131019C00057500 C 10/19/13 57.5 3.85 3.95
DVN 131019C00060000 C 10/19/13 60.0 2.73 2.80
DVN 131019C00062500 C 10/19/13 62.5 1.88 1.93
DVN 131019C00065000 C 10/19/13 65.0 1.23 1.30
DVN 131019C00067500 C 10/19/13 67.5 0.81 0.85
DVN 131019C00070000 C 10/19/13 70.0 0.52 0.58
DVN 131019C00075000 C 10/19/13 75.0 0.22 0.26
DVN 131019C00080000 C 10/19/13 80.0 0.09 0.17
DVN 131019C00085000 C 10/19/13 85.0 0.03 0.17
DVN 131019P00030000 P 10/19/13 30.0 0.03 0.09
DVN 131019P00032500 P 10/19/13 32.5 0.04 0.20
DVN 131019P00035000 P 10/19/13 35.0 0.06 0.21
DVN 131019P00037500 P 10/19/13 37.5 0.18 0.23
DVN 131019P00040000 P 10/19/13 40.0 0.21 0.33
DVN 131019P00042500 P 10/19/13 42.5 0.36 0.42
DVN 131019P00045000 P 10/19/13 45.0 0.54 0.59
DVN 131019P00047500 P 10/19/13 47.5 0.81 0.87
DVN 131019P00050000 P 10/19/13 50.0 1.24 1.30
DVN 131019P00052500 P 10/19/13 52.5 1.85 1.91
DVN 131019P00055000 P 10/19/13 55.0 2.70 2.79
DVN 131019P00057500 P 10/19/13 57.5 3.80 3.90
DVN 131019P00060000 P 10/19/13 60.0 5.15 5.30
DVN 131019P00062500 P 10/19/13 62.5 6.85 6.95
DVN 131019P00065000 P 10/19/13 65.0 8.70 9.30
DVN 131019P00067500 P 10/19/13 67.5 10.60 11.45
DVN 131019P00070000 P 10/19/13 70.0 12.80 13.60
DVN 131019P00075000 P 10/19/13 75.0 17.50 18.35
DVN 131019P00080000 P 10/19/13 80.0 22.35 23.30
DVN 131019P00085000 P 10/19/13 85.0 27.20 28.30
DVN 140118C00027500 C 01/18/14 27.5 29.90 30.60
DVN 140118C00030000 C 01/18/14 30.0 27.50 28.10
DVN 140118C00032500 C 01/18/14 32.5 24.85 25.45
DVN 140118C00035000 C 01/18/14 35.0 22.55 23.05
DVN 140118C00037500 C 01/18/14 37.5 20.15 20.55
DVN 140118C00040000 C 01/18/14 40.0 18.05 18.20
DVN 140118C00042500 C 01/18/14 42.5 15.70 15.95
DVN 140118C00045000 C 01/18/14 45.0 13.50 13.70
DVN 140118C00047500 C 01/18/14 47.5 11.40 11.55
DVN 140118C00050000 C 01/18/14 50.0 9.45 9.65
DVN 140118C00052500 C 01/18/14 52.5 7.75 7.85
DVN 140118C00055000 C 01/18/14 55.0 6.20 6.30
DVN 140118C00057500 C 01/18/14 57.5 4.85 4.95
DVN 140118C00060000 C 01/18/14 60.0 3.75 3.85
DVN 140118C00062500 C 01/18/14 62.5 2.82 2.90
DVN 140118C00065000 C 01/18/14 65.0 2.09 2.16
DVN 140118C00067500 C 01/18/14 67.5 1.52 1.59
DVN 140118C00070000 C 01/18/14 70.0 1.11 1.17
DVN 140118C00072500 C 01/18/14 72.5 0.80 0.85
DVN 140118C00075000 C 01/18/14 75.0 0.57 0.63
DVN 140118C00077500 C 01/18/14 77.5 0.40 0.46
DVN 140118C00080000 C 01/18/14 80.0 0.28 0.34
DVN 140118C00085000 C 01/18/14 85.0 0.15 0.20
DVN 140118C00090000 C 01/18/14 90.0 0.08 0.13
DVN 140118C00095000 C 01/18/14 95.0 0.05 0.10
DVN 140118C00100000 C 01/18/14 100.0 0.02 0.06
DVN 140118P00027500 P 01/18/14 27.5 0.14 0.16
DVN 140118P00030000 P 01/18/14 30.0 0.16 0.22
DVN 140118P00032500 P 01/18/14 32.5 0.23 0.29
DVN 140118P00035000 P 01/18/14 35.0 0.30 0.35
DVN 140118P00037500 P 01/18/14 37.5 0.41 0.46
DVN 140118P00040000 P 01/18/14 40.0 0.56 0.61
DVN 140118P00042500 P 01/18/14 42.5 0.78 0.84
DVN 140118P00045000 P 01/18/14 45.0 1.09 1.14
DVN 140118P00047500 P 01/18/14 47.5 1.52 1.57
DVN 140118P00050000 P 01/18/14 50.0 2.10 2.16
DVN 140118P00052500 P 01/18/14 52.5 2.85 2.91
DVN 140118P00055000 P 01/18/14 55.0 3.80 3.90
DVN 140118P00057500 P 01/18/14 57.5 4.95 5.05
DVN 140118P00060000 P 01/18/14 60.0 6.30 6.45
DVN 140118P00062500 P 01/18/14 62.5 7.90 8.05
DVN 140118P00065000 P 01/18/14 65.0 9.70 9.85
DVN 140118P00067500 P 01/18/14 67.5 11.65 11.85
DVN 140118P00070000 P 01/18/14 70.0 13.70 13.90
DVN 140118P00072500 P 01/18/14 72.5 15.85 16.10
DVN 140118P00075000 P 01/18/14 75.0 18.10 18.35
DVN 140118P00077500 P 01/18/14 77.5 20.45 20.65
DVN 140118P00080000 P 01/18/14 80.0 22.85 23.10
DVN 140118P00085000 P 01/18/14 85.0 27.50 28.35
DVN 140118P00090000 P 01/18/14 90.0 32.45 33.20
DVN 140118P00095000 P 01/18/14 95.0 37.55 38.15
DVN 140118P00100000 P 01/18/14 100.0 42.50 43.20
DVN 150117C00027500 C 01/17/15 27.5 29.65 30.65
DVN 150117C00030000 C 01/17/15 30.0 27.45 28.25
DVN 150117C00032500 C 01/17/15 32.5 24.90 25.85
DVN 150117C00035000 C 01/17/15 35.0 22.85 23.60
DVN 150117C00037500 C 01/17/15 37.5 21.05 21.40
DVN 150117C00040000 C 01/17/15 40.0 19.05 19.50
DVN 150117C00042500 C 01/17/15 42.5 17.05 17.45
DVN 150117C00045000 C 01/17/15 45.0 15.10 15.75
DVN 150117C00047500 C 01/17/15 47.5 13.50 13.85
DVN 150117C00050000 C 01/17/15 50.0 11.95 12.15
DVN 150117C00052500 C 01/17/15 52.5 10.40 10.65
DVN 150117C00055000 C 01/17/15 55.0 9.05 9.30
DVN 150117C00057500 C 01/17/15 57.5 7.80 8.05
DVN 150117C00060000 C 01/17/15 60.0 6.70 6.95
DVN 150117C00062500 C 01/17/15 62.5 5.70 5.95
DVN 150117C00065000 C 01/17/15 65.0 4.85 5.05
DVN 150117C00067500 C 01/17/15 67.5 4.10 4.30
DVN 150117C00070000 C 01/17/15 70.0 3.40 3.65
DVN 150117C00072500 C 01/17/15 72.5 2.76 3.10
DVN 150117C00075000 C 01/17/15 75.0 2.34 2.61
DVN 150117C00080000 C 01/17/15 80.0 1.67 1.86
DVN 150117C00085000 C 01/17/15 85.0 1.11 1.36
DVN 150117P00027500 P 01/17/15 27.5 0.42 0.63
DVN 150117P00030000 P 01/17/15 30.0 0.65 0.87
DVN 150117P00032500 P 01/17/15 32.5 0.92 1.15
DVN 150117P00035000 P 01/17/15 35.0 1.26 1.49
DVN 150117P00037500 P 01/17/15 37.5 1.64 1.88
DVN 150117P00040000 P 01/17/15 40.0 2.13 2.39
DVN 150117P00042500 P 01/17/15 42.5 2.71 2.97
DVN 150117P00045000 P 01/17/15 45.0 3.35 3.55
DVN 150117P00047500 P 01/17/15 47.5 4.15 4.35
DVN 150117P00050000 P 01/17/15 50.0 5.00 5.25
DVN 150117P00052500 P 01/17/15 52.5 6.05 6.30
DVN 150117P00055000 P 01/17/15 55.0 7.20 7.50
DVN 150117P00057500 P 01/17/15 57.5 8.45 8.70
DVN 150117P00060000 P 01/17/15 60.0 9.70 10.25
DVN 150117P00062500 P 01/17/15 62.5 11.25 11.80
DVN 150117P00065000 P 01/17/15 65.0 12.80 13.40
DVN 150117P00067500 P 01/17/15 67.5 14.60 15.15
DVN 150117P00070000 P 01/17/15 70.0 16.30 17.05
DVN 150117P00072500 P 01/17/15 72.5 18.25 19.00
DVN 150117P00075000 P 01/17/15 75.0 20.35 21.00
DVN 150117P00080000 P 01/17/15 80.0 24.55 24.95
DVN 150117P00085000 P 01/17/15 85.0 28.85 29.55