$4.71 -0.01 (-0.21%) Magnum Hunter Resources Corp - NYSE

Oct. 20, 2014 | 04:00 PM
Last Trade: 4.71
Trade Time: Oct 20 04:00 PM Eastern Daylight Time
Change: -0.01 (-0.21%)
Prev Close: 4.72
Open: 4.76
Bid: 4.70
Ask: 4.71
Options:

Call Options: MHR

Strike
Price
Calls
Symbol Last Chg Bid($) Bid(#) Ask($) Ask(#) Vol Open Int
1.00 MHR1422K1 3.50 0.00 3.40 1760.0 4.40 2071.0 0.0 0
2.00 MHR1422K2 2.50 0.00 2.50 1625.0 3.60 2301.0 0.0 0
3.00 MHR1422K3 1.40 -0.15 1.55 1582.0 2.15 2000.0 5.0 17
4.00 MHR1422K4 1.31 0.00 0.80 1615.0 1.05 3181.0 78.0 192
5.00 MHR1422K5 0.35 -0.05 0.30 1700.0 0.45 784.0 212.0 2,172
6.00 MHR1422K6 0.15 -0.05 0.10 1558.0 0.20 1364.0 127.0 3,874
7.00 MHR1422K7 0.13 0.00 0.05 748.0 0.10 1077.0 125.0 1,840
8.00 MHR1422K8 0.10 0.00 0.10 15.0 0.20 3485.0 15.0 1,814
9.00 MHR1422K9 0.05 -0.05 0.05 20.0 0.10 2811.0 20.0 723
10.00 MHR1422K10 0.07 -0.13 0.05 10.0 0.25 2382.0 10.0 192
11.00 MHR1422K11 0.40 0.15 0.05 1.0 0.25 2880.0 42.0 249
12.00 MHR1422K12 0.25 0.00 0.05 11.0 0.25 2256.0 0.0 0
13.00 MHR1422K13 0.25 0.00 0.05 10.0 0.25 2265.0 0.0 0
14.00 MHR1422K14 0.25 0.00 0.05 10.0 0.25 2276.0 0.0 0
15.00 MHR1422K15 0.25 0.00 0.05 10.0 0.25 1410.0 0.0 0
16.00 MHR1422K16 0.25 0.00 0.05 10.0 0.25 1417.0 0.0 0
17.00 MHR1422K17 0.25 0.00 0.05 75.0 0.25 1418.0 0.0 0

Put Options: MHR

Strike
Price
Puts
Symbol Last Chg Bid($) Bid(#) Ask($) Ask(#) Vol Open Int
1.00 MHR1422W1 0.15 0.00 0.00 0.0 0.20 1331.0 0.0 0
2.00 MHR1422W2 0.15 0.00 0.00 0.0 0.15 1158.0 0.0 0
3.00 MHR1422W3 0.15 0.00 0.05 100.0 0.20 2931.0 0.0 0
4.00 MHR1422W4 0.19 -0.01 0.15 1629.0 0.30 278.0 27.0 636
5.00 MHR1422W5 0.70 -0.05 0.50 4016.0 0.75 1060.0 32.0 2,490
6.00 MHR1422W6 1.47 0.00 1.30 2922.0 1.60 3161.0 40.0 1,503
7.00 MHR1422W7 2.35 0.30 2.25 1034.0 2.55 2006.0 2.0 1,630
8.00 MHR1422W8 3.00 0.05 3.00 2636.0 3.60 2601.0 6.0 389
9.00 MHR1422W9 1.38 -2.32 3.90 2016.0 4.60 1720.0 5.0 10
10.00 MHR1422W10 4.60 0.00 4.80 2566.0 5.60 1732.0 0.0 0
11.00 MHR1422W11 5.60 0.00 5.80 2514.0 6.60 1707.0 0.0 0
12.00 MHR1422W12 5.80 -0.60 6.80 2532.0 7.60 1739.0 10.0 10
13.00 MHR1422W13 7.40 0.00 7.80 2014.0 8.60 1593.0 0.0 0
14.00 MHR1422W14 8.40 0.00 8.80 2014.0 9.60 1586.0 0.0 0
15.00 MHR1422W15 9.60 0.00 9.80 1646.0 10.80 1363.0 0.0 0
16.00 MHR1422W16 10.60 0.00 10.80 640.0 11.70 640.0 0.0 0
17.00 MHR1422W17 11.50 0.00 11.80 2026.0 12.80 1559.0 0.0 0