$26.04 +0.20 (0.77%) Memorial Resource Development Corp - NASDAQ

Oct. 24, 2014 | 04:00 PM
Last Trade: 26.04
Trade Time: Oct 24 04:00 PM Eastern Daylight Time
Change: +0.20 (0.77%)
Prev Close: 25.84
Open: 25.83
Bid: 26.04
Ask: 26.05
Options:

Call Options: MRD

Strike
Price
Calls
Symbol Last Chg Bid($) Bid(#) Ask($) Ask(#) Vol Open Int
15.00 MRD1422K15 10.60 0.00 10.60 89.0 11.80 79.0 0.0 0
17.50 MRD1422K17.5 8.10 0.00 8.00 102.0 8.80 30.0 0.0 0
20.00 MRD1422K20 4.50 -1.30 5.50 141.0 6.70 73.0 4.0 10
22.50 MRD1422K22.5 1.70 -1.90 3.30 292.0 4.20 51.0 20.0 61
25.00 MRD1422K25 1.85 -0.25 2.15 126.0 2.50 93.0 53.0 2,626
30.00 MRD1422K30 0.65 0.20 0.35 178.0 0.60 46.0 15.0 311
35.00 MRD1422K35 0.50 0.00 0.05 10.0 0.60 367.0 0.0 0
40.00 MRD1422K40 0.60 0.00 0.10 11.0 0.25 61.0 0.0 0
45.00 MRD1422K45 0.40 0.00 0.00 0.0 0.25 72.0 0.0 0

Put Options: MRD

Strike
Price
Puts
Symbol Last Chg Bid($) Bid(#) Ask($) Ask(#) Vol Open Int
15.00 MRD1422W15 0.40 0.00 0.00 0.0 0.25 62.0 0.0 0
17.50 MRD1422W17.5 0.30 0.00 0.10 10.0 0.60 159.0 0.0 0
20.00 MRD1422W20 0.95 0.90 0.05 10.0 0.60 394.0 58.0 42
22.50 MRD1422W22.5 3.60 3.20 0.40 76.0 0.60 63.0 10.0 160
25.00 MRD1422W25 4.80 3.60 1.20 7.0 1.35 22.0 100.0 125
30.00 MRD1422W30 5.00 0.80 4.30 73.0 5.10 199.0 3.0 22
35.00 MRD1422W35 8.70 0.00 8.70 90.0 9.60 88.0 0.0 0
40.00 MRD1422W40 13.50 0.00 13.70 41.0 14.50 79.0 0.0 0
45.00 MRD1422W45 18.60 0.00 18.50 65.0 19.60 70.0 0.0 0