Quantcast

Devon Energy Corporation (DVN) Option Chain

DVN 
$30.51
*  
0.87
2.94%
Get DVN Alerts
*Delayed - data as of Mar. 18, 2019  -  Find a broker to begin trading DVN now
Exchange:NYSE
Industry: Energy
Community Rating:
 
 
Symbol List Views
FlashQuotes InfoQuotes
Stock Details
Summary Quote Real-Time Quote After Hours Quote Pre-market Quote Historical Quote Option Chain
CHARTS
Basic Chart Interactive Chart
COMPANY NEWS
Company Headlines Press Releases Market Stream
STOCK ANALYSIS
Analyst Research Guru Analysis Stock Report Competitors Stock Consultant Stock Comparison
FUNDAMENTALS
Call Transcripts Annual Report Income Statement Revenue/EPS SEC Filings Short Interest Dividend History
HOLDINGS
Ownership Summary Institutional Holdings Insiders
(SEC Form 4)
 Save Stocks

Call and put options are quoted in a table called a chain sheet. The chain sheet shows the price, volume and open interest for each option strike price and expiration month.

DVN Options: Type:

Option Chain for Devon Energy Corporation (DVN)

Calls "Calls" is an option that gives the holder the right to buy the underlying asset. Last "Last Sale" is the most recent trade. Chg "Change" is the difference between a day's last trade and the previous day's last trade. Bid "Bid" is the price a potential buyer is willing to pay for a security. Sometimes also used in the contect of takeovers where one corporation is bidding for (trying to buy) another corporation. In trading, we have the bid-ask spread which is the difference between what buyers are willing to pay and what sellers are asking for in terms of price. Ask "Ask" is the quoted ask, or the lowest price an investor will accept to sell a stock. Practically speaking, this is the quoted offer at which an investor can buy shares of stock; also called the offer price. Vol "Volume" is the daily number of shares of a security that change hands between a buyer and a seller. Also known as volume traded. Open Int "Open Interest" is the total number of derivatives contracts traded that have not yet been liquidated either by an offsetting derivative transaction or by delivery. Root Strike "Strike" is the index value at which the buyer of the option can buy or sell the underlying stock index. The strike index is converted to a dollar value by multiplying by the option's contract multiple. Puts "Put" is an option granting the right to sell the underlying futures contract. Opposite of a call. Last "Last Sale" is the most recent trade. Chg "Change" is the difference between a day's last trade and the previous day's last trade. Bid "Bid" is the price a potential buyer is willing to pay for a security. Sometimes also used in the contect of takeovers where one corporation is bidding for (trying to buy) another corporation. In trading, we have the bid-ask spread which is the difference between what buyers are willing to pay and what sellers are asking for in terms of price. Ask "Ask" is the quoted ask, or the lowest price an investor will accept to sell a stock. Practically speaking, this is the quoted offer at which an investor can buy shares of stock; also called the offer price. Vol "Volume" is the daily number of shares of a security that change hands between a buyer and a seller. Also known as volume traded. Open Int "Open Interest" is the total number of derivatives contracts traded that have not yet been liquidated either by an offsetting derivative transaction or by delivery.
Mar 15, 2019 2.16 0 0 DVN 27.5 Mar 15, 2019 0.01 0 121
Mar 15, 2019 1.66 0 0 DVN 28 Mar 15, 2019 0.05 0 667
Mar 15, 2019 1.15 0 0 DVN 28.5 Mar 15, 2019 0.03 0 376
Mar 15, 2019 0.65 0 0 DVN 29 Mar 15, 2019 0.01 0 516
Mar 15, 2019 0.06 0 0 DVN 29.5 Mar 15, 2019 0.01 0 873
Mar 15, 2019 0.02 0 1298 DVN 30 Mar 15, 2019 0.40 0 0
Mar 15, 2019 0.01 0 463 DVN 30.5 Mar 15, 2019 0.84 0 0
Mar 15, 2019 0.02 0 2388 DVN 31 Mar 15, 2019 1.94 0 0
Mar 15, 2019 0.02 0 276 DVN 31.5 Mar 15, 2019 1.84 0 0
Mar 15, 2019 0.02 0 697 DVN 32 Mar 15, 2019 2.44 0 0
Mar 15, 2019 0.41 0 16 DVN 32.5 Mar 15, 2019 2.87 0 0
Mar 15, 2019 0.02 0 591 DVN 33 Mar 15, 2019 0 0
Mar 15, 2019 0.04 0 21 DVN 33.5 Mar 15, 2019 3.90 0 0
Mar 22, 2019 2.81 0.68 2.99 3.05 5 622 DVN 27.5 Mar 22, 2019 0.06 0.03 0 45
Mar 22, 2019 2.15 0.65 2.49 2.58 10 140 DVN 28 Mar 22, 2019 0.07 0.02 0 41
Mar 22, 2019 1.55 0.25 1.98 2.07 2 895 DVN 28.5 Mar 22, 2019 0.12 0.04 0 49
Mar 22, 2019 1.53 0.67 1.54 1.59 31 116 DVN 29 Mar 22, 2019 0.12 -0.10 0.05 0.06 10 64
Mar 22, 2019 1.00 0.50 1.10 1.15 41 225 DVN 29.5 Mar 22, 2019 0.14 -0.27 0.10 0.13 21 113
Mar 22, 2019 0.71 0.39 0.72 0.76 170 269 DVN 30 Mar 22, 2019 0.25 -0.56 0.21 0.24 66 22
Mar 22, 2019 0.46 0.29 0.42 0.47 85 152 DVN 30.5 Mar 22, 2019 1.04 0.41 0.44 0 4
Mar 22, 2019 0.18 0.11 0.21 0.24 271 207 DVN 31 Mar 22, 2019 0.77 -0.72 0.69 0.74 21 20
Mar 22, 2019 0.11 0.05 0.09 0.11 55 54 DVN 31.5 Mar 22, 2019 1.39 -1.02 1.03 1.12 1 1
Mar 22, 2019 0.04 0.04 0.05 0 10 DVN 32 Mar 22, 2019 1.77 -0.59 1.50 1.57 5 5
Mar 22, 2019 0.02 -0.36 0.03 100 3 DVN 32.5 Mar 22, 2019 3.05 1.94 2.10 0 1
Mar 22, 2019 0.03 0 0 DVN 33 Mar 22, 2019 2.44 2.58 0 0
Mar 22, 2019 0.03 0 0 DVN 33.5 Mar 22, 2019 3.85 2.93 3.05 0 4
Mar 29, 2019 1.04 3.00 3.20 0 487 DVN 27.5 Mar 29, 2019 0.14 0.04 0.06 0 45
Mar 29, 2019 2.31 0.44 2.55 2.65 22 79 DVN 28 Mar 29, 2019 0.21 0.06 0.08 0 145
Mar 29, 2019 1.43 2.09 2.18 0 34 DVN 28.5 Mar 29, 2019 1.18 0.11 0.13 0 12
Mar 29, 2019 1.60 0.49 1.66 1.75 13 90 DVN 29 Mar 29, 2019 0.27 -0.18 0.18 0.20 6 10
Mar 29, 2019 1.35 0.64 1.29 1.35 3 67 DVN 29.5 Mar 29, 2019 0.66 0.28 0.31 0 61
Mar 29, 2019 0.92 0.39 0.93 1.01 9 209 DVN 30 Mar 29, 2019 0.45 -0.61 0.44 0.47 130 15
Mar 29, 2019 0.67 0.30 0.66 0.72 116 79 DVN 30.5 Mar 29, 2019 1.75 0.64 0.70 0 3
Mar 29, 2019 0.46 0.21 0.43 0.48 66 55 DVN 31 Mar 29, 2019 0.90 0.97 0 0
Mar 29, 2019 0.27 0.13 0.28 0.31 28 46 DVN 31.5 Mar 29, 2019 1.23 1.32 0 0
Mar 29, 2019 0.15 0.06 0.17 0.19 22 111 DVN 32 Mar 29, 2019 2.76 1.62 1.71 0 2
Mar 29, 2019 0.08 -0.27 0.10 0.12 3 11 DVN 32.5 Mar 29, 2019 2.04 2.15 0 0
Mar 29, 2019 0.05 0.05 0.07 0 9 DVN 33 Mar 29, 2019 2.47 2.60 0 0
Mar 29, 2019 0.19 0.03 0.05 0 1 DVN 33.5 Mar 29, 2019 2.98 3.10 0 0

Options Center

Get Options Commentary, News and Trading suggestions from our Options Center.
New to options investing? Be sure to check out our Options Trading Guide.



FX Options

New! You can view US Dollar settled currency options in the FX Options section.
Select your currency below to get started:


See also: Options Chain data entry page.