$26.31 0.00 (0.00%) Matador Resources Co - NYSE

Sep. 18, 2014 | 04:00 PM
Last Trade: 26.31
Trade Time: Sep 18 04:00 PM Eastern Daylight Time
Change: +0.00 (0.00%)
Prev Close: 26.31
Open: 26.84
Bid: 26.10
Ask: 27.50
Options:

Call Options: MTDR

Strike
Price
Calls
Symbol Last Chg Bid($) Bid(#) Ask($) Ask(#) Vol Open Int
2.50 MTDR1420I2.5 23.40 0.00 23.40 187.0 24.00 63.0 0.0 0
5.00 MTDR1420I5 20.90 0.00 20.90 268.0 21.50 98.0 0.0 0
7.50 MTDR1420I7.5 18.40 0.00 18.40 258.0 18.90 65.0 0.0 0
10.00 MTDR1420I10 15.90 0.00 15.90 197.0 16.50 63.0 0.0 0
12.50 MTDR1420I12.5 13.93 0.53 13.40 192.0 14.00 63.0 1.0 1
15.00 MTDR1420I15 10.90 0.00 10.90 197.0 11.50 64.0 1.0 1
17.50 MTDR1420I17.5 6.90 -1.50 8.40 348.0 9.00 170.0 5.0 49
20.00 MTDR1420I20 6.70 0.70 6.00 690.0 6.40 20.0 96.0 172
22.50 MTDR1420I22.5 3.80 0.00 3.50 701.0 3.90 21.0 34.0 176
25.00 MTDR1420I25 1.10 0.00 1.05 687.0 1.35 280.0 20.0 989
30.00 MTDR1420I30 0.05 0.00 0.05 70.0 0.05 183.0 300.0 3,734
35.00 MTDR1420I35 0.05 0.00 0.05 41.0 0.05 10.0 1.0 639

Put Options: MTDR

Strike
Price
Puts
Symbol Last Chg Bid($) Bid(#) Ask($) Ask(#) Vol Open Int
2.50 MTDR1420U2.5 0.25 0.00 0.00 0.0 0.25 567.0 0.0 0
5.00 MTDR1420U5 0.25 0.00 0.00 0.0 0.25 707.0 0.0 0
7.50 MTDR1420U7.5 0.25 0.00 0.05 14.0 0.25 711.0 0.0 0
10.00 MTDR1420U10 0.25 0.00 0.05 11.0 0.25 567.0 0.0 0
12.50 MTDR1420U12.5 0.25 0.00 0.05 11.0 0.25 567.0 0.0 0
15.00 MTDR1420U15 0.20 -0.05 0.05 11.0 0.25 567.0 30.0 71
17.50 MTDR1420U17.5 0.18 0.08 0.15 2.0 0.10 406.0 50.0 171
20.00 MTDR1420U20 0.23 0.03 0.05 490.0 0.20 534.0 50.0 466
22.50 MTDR1420U22.5 0.03 -0.07 0.05 5.0 0.10 410.0 45.0 235
25.00 MTDR1420U25 0.05 0.00 0.05 20.0 0.10 665.0 20.0 872
30.00 MTDR1420U30 3.60 0.00 3.50 714.0 4.10 694.0 10.0 192
35.00 MTDR1420U35 8.40 0.00 8.40 583.0 9.00 253.0 0.0 0