$16.97 -0.64 (-3.63%) Goodrich Petroleum Corp - NYSE

Sep. 19, 2014 | 04:00 PM
Last Trade: 16.97
Trade Time: Sep 19 04:00 PM Eastern Daylight Time
Change: -0.64 (-3.63%)
Prev Close: 17.61
Open: 17.77
Bid: 16.50
Ask: 18.06
Options:

Call Options: GDP

Strike
Price
Calls
Symbol Last Chg Bid($) Bid(#) Ask($) Ask(#) Vol Open Int
2.50 GDP1420I2.5 14.90 0.00 14.10 530.0 15.60 28.0 0.0 0
5.00 GDP1420I5 12.40 0.00 11.70 39.0 13.30 79.0 0.0 0
7.50 GDP1420I7.5 9.90 0.00 9.30 28.0 10.40 28.0 0.0 0
10.00 GDP1420I10 4.60 -2.80 6.80 134.0 7.80 1258.0 242.0 66
12.50 GDP1420I12.5 5.00 0.00 4.30 882.0 5.30 1574.0 200.0 170
15.00 GDP1420I15 3.40 0.85 1.80 1117.0 2.30 1655.0 20.0 306
17.50 GDP1420I17.5 0.05 -0.65 0.05 1.0 0.10 1134.0 68.0 1,759
20.00 GDP1420I20 0.03 -0.02 0.05 1.0 0.05 652.0 27.0 6,704
22.50 GDP1420I22.5 0.02 -0.03 0.05 20.0 0.05 401.0 3.0 5,062
25.00 GDP1420I25 0.02 -0.08 0.05 87.0 0.05 414.0 2.0 3,258
27.50 GDP1420I27.5 0.05 0.00 0.05 12.0 0.05 330.0 3.0 11,724
30.00 GDP1420I30 0.05 -0.05 0.05 10.0 0.05 423.0 1.0 1,984
32.50 GDP1420I32.5 0.08 0.03 0.05 40.0 0.05 412.0 12.0 465
35.00 GDP1420I35 0.05 0.00 0.05 10.0 0.05 403.0 10.0 4,241
37.50 GDP1420I37.5 0.10 0.00 0.00 0.0 0.15 522.0 0.0 0
40.00 GDP1420I40 0.05 -0.10 0.05 2.0 0.15 594.0 40.0 70
42.50 GDP1420I42.5 0.40 0.30 0.10 1344.0 0.10 654.0 24.0 34

Put Options: GDP

Strike
Price
Puts
Symbol Last Chg Bid($) Bid(#) Ask($) Ask(#) Vol Open Int
2.50 GDP1420U2.5 0.07 -0.03 0.00 0.0 0.10 672.0 3.0 3
5.00 GDP1420U5 0.20 0.10 0.05 800.0 0.10 11.0 70.0 70
7.50 GDP1420U7.5 0.05 -0.05 0.05 10.0 0.10 1247.0 20.0 20
10.00 GDP1420U10 0.05 -0.05 0.05 38.0 0.15 984.0 100.0 412
12.50 GDP1420U12.5 0.10 0.00 0.05 49.0 0.10 1157.0 10.0 923
15.00 GDP1420U15 0.10 -0.05 0.05 4.0 0.15 1181.0 589.0 1,169
17.50 GDP1420U17.5 0.69 0.44 0.45 207.0 0.70 1003.0 644.0 7,542
20.00 GDP1420U20 3.10 0.72 3.00 125.0 3.20 480.0 685.0 3,614
22.50 GDP1420U22.5 5.47 0.52 5.30 1698.0 5.70 356.0 79.0 870
25.00 GDP1420U25 7.96 0.86 7.70 842.0 8.20 407.0 33.0 864
27.50 GDP1420U27.5 10.55 0.75 10.20 1995.0 10.70 458.0 3.0 226
30.00 GDP1420U30 11.87 -0.43 12.70 1934.0 13.20 530.0 45.0 851
32.50 GDP1420U32.5 7.60 -7.00 15.20 1639.0 15.80 470.0 20.0 21
35.00 GDP1420U35 7.70 -9.40 17.70 1767.0 18.30 575.0 10.0 57
37.50 GDP1420U37.5 19.60 0.00 20.20 1019.0 20.80 77.0 0.0 0
40.00 GDP1420U40 12.30 -9.80 22.70 1747.0 23.20 117.0 3.0 3
42.50 GDP1420U42.5 24.60 0.00 25.20 1043.0 25.70 68.0 0.0 0