$3.76 +0.11 (3.01%) Resolute Energy Corp - NYSE

Oct. 21, 2014 | 04:00 PM
Last Trade: 3.76
Trade Time: Oct 21 04:00 PM Eastern Daylight Time
Change: +0.11 (3.01%)
Prev Close: 3.65
Open: 3.63
Bid: 3.08
Ask: 3.82
Options:

Call Options: REN

Strike
Price
Calls
Symbol Last Chg Bid($) Bid(#) Ask($) Ask(#) Vol Open Int
1.00 REN1422K1 3.35 0.65 2.45 570.0 3.00 254.0 15.0 15
2.00 REN1422K2 1.60 0.00 1.60 332.0 2.00 309.0 0.0 0
3.00 REN1422K3 0.70 0.00 0.70 382.0 1.00 315.0 0.0 0
4.00 REN1422K4 0.25 0.05 0.20 43.0 0.40 552.0 10.0 111
5.00 REN1422K5 0.20 0.05 0.05 125.0 0.15 390.0 20.0 25
6.00 REN1422K6 0.13 -0.02 0.05 731.0 0.15 675.0 10.0 20
7.00 REN1422K7 0.05 -0.05 0.05 89.0 0.10 397.0 89.0 103
8.00 REN1422K8 0.10 0.00 0.05 11.0 0.10 346.0 0.0 0
9.00 REN1422K9 0.10 0.00 0.00 0.0 0.10 355.0 0.0 0
10.00 REN1422K10 0.10 0.00 0.00 0.0 0.10 358.0 0.0 0
11.00 REN1422K11 0.10 0.00 0.00 0.0 0.10 349.0 0.0 0
12.00 REN1422K12 0.10 0.00 0.00 0.0 0.10 359.0 0.0 0
13.00 REN1422K13 0.10 0.00 0.00 0.0 0.10 360.0 0.0 0
14.00 REN1422K14 0.10 0.00 0.00 0.0 0.10 350.0 0.0 0

Put Options: REN

Strike
Price
Puts
Symbol Last Chg Bid($) Bid(#) Ask($) Ask(#) Vol Open Int
1.00 REN1422W1 0.10 0.00 0.00 0.0 0.10 352.0 0.0 0
2.00 REN1422W2 0.10 0.00 0.00 0.0 0.10 353.0 0.0 0
3.00 REN1422W3 0.05 0.00 0.05 94.0 0.20 458.0 0.0 0
4.00 REN1422W4 0.40 0.00 0.40 321.0 0.70 602.0 0.0 0
5.00 REN1422W5 1.15 0.00 1.15 291.0 1.55 475.0 0.0 0
6.00 REN1422W6 0.40 -1.70 2.10 329.0 2.45 292.0 6.0 6
7.00 REN1422W7 0.85 -2.25 3.10 322.0 3.50 325.0 3.0 3
8.00 REN1422W8 4.00 0.00 4.00 502.0 4.50 338.0 0.0 0
9.00 REN1422W9 2.05 -2.95 5.00 406.0 5.50 303.0 14.0 4
10.00 REN1422W10 6.00 0.00 6.00 389.0 6.60 106.0 0.0 0
11.00 REN1422W11 7.00 0.00 7.00 398.0 7.60 105.0 0.0 0
12.00 REN1422W12 8.00 0.00 8.00 434.0 9.00 413.0 0.0 0
13.00 REN1422W13 9.00 0.00 9.00 421.0 10.00 430.0 0.0 0
14.00 REN1422W14 10.00 0.00 10.00 434.0 10.60 266.0 0.0 0