$25.53 +0.80 (3.24%) Memorial Resource Development Corp - NASDAQ

Oct. 21, 2014 | 03:45 PM
Last Trade: 25.53
Trade Time: Oct 21 03:45 PM Eastern Daylight Time
Change: +0.80 (3.24%)
Prev Close: 24.73
Open: 24.88
Bid: 25.53
Ask: 25.56
Options:

Call Options: MRD

Strike
Price
Calls
Symbol Last Chg Bid($) Bid(#) Ask($) Ask(#) Vol Open Int
15.00 MRD1422K15 9.00 0.00 10.20 100.0 11.10 89.0 0.0 0
17.50 MRD1422K17.5 6.60 0.00 7.70 100.0 8.60 81.0 0.0 0
20.00 MRD1422K20 4.50 0.00 5.50 109.0 6.40 108.0 4.0 10
22.50 MRD1422K22.5 1.70 -1.00 3.50 137.0 4.30 212.0 20.0 61
25.00 MRD1422K25 1.25 -0.05 2.00 112.0 2.80 301.0 1625.0 2,626
30.00 MRD1422K30 0.65 0.45 0.40 91.0 0.95 61.0 15.0 301
35.00 MRD1422K35 0.65 0.00 0.05 10.0 0.75 256.0 0.0 0
40.00 MRD1422K40 0.60 0.00 0.10 11.0 0.60 245.0 0.0 0
45.00 MRD1422K45 0.60 0.00 0.00 0.0 0.65 138.0 0.0 0

Put Options: MRD

Strike
Price
Puts
Symbol Last Chg Bid($) Bid(#) Ask($) Ask(#) Vol Open Int
15.00 MRD1422W15 0.60 0.00 0.00 0.0 0.60 160.0 0.0 0
17.50 MRD1422W17.5 0.10 0.00 0.10 10.0 0.70 216.0 0.0 0
20.00 MRD1422W20 0.95 0.70 0.05 799.0 0.80 231.0 58.0 42
22.50 MRD1422W22.5 3.60 2.80 0.35 522.0 1.25 316.0 10.0 160
25.00 MRD1422W25 4.80 2.90 1.35 241.0 2.15 147.0 100.0 125
30.00 MRD1422W30 5.00 -0.60 4.60 244.0 5.30 125.0 3.0 20
35.00 MRD1422W35 10.00 0.00 9.10 121.0 10.00 108.0 0.0 0
40.00 MRD1422W40 15.10 0.00 14.10 79.0 14.90 91.0 0.0 0
45.00 MRD1422W45 19.90 0.00 19.10 65.0 19.90 72.0 0.0 0