$6.27 -0.65 (-9.39%) Resolute Energy Corp - NYSE

Sep. 30, 2014 | 04:00 PM
Last Trade: 6.27
Trade Time: Sep 30 04:00 PM Eastern Daylight Time
Change: -0.65 (-9.39%)
Prev Close: 6.92
Open: 6.90
Bid: 5.12
Ask: 6.27
Options:

Call Options: REN

Strike
Price
Calls
Symbol Last Chg Bid($) Bid(#) Ask($) Ask(#) Vol Open Int
1.00 REN1418J1 5.50 0.00 5.10 713.0 6.10 1146.0 0.0 0
2.00 REN1418J2 4.50 0.00 4.10 387.0 5.10 414.0 0.0 0
3.00 REN1418J3 3.50 0.00 3.10 414.0 4.10 414.0 0.0 0
4.00 REN1418J4 2.55 0.00 2.15 398.0 2.75 524.0 0.0 0
5.00 REN1418J5 1.55 0.00 1.20 270.0 1.75 729.0 0.0 0
6.00 REN1418J6 0.85 0.00 0.35 772.0 0.55 812.0 0.0 0
7.00 REN1418J7 0.25 0.05 0.05 100.0 0.15 17.0 100.0 260
8.00 REN1418J8 0.20 0.05 0.05 205.0 0.15 807.0 50.0 168
9.00 REN1418J9 0.13 0.03 0.05 70.0 0.25 834.0 3.0 3
10.00 REN1418J10 0.10 0.00 0.00 0.0 0.15 771.0 0.0 0
11.00 REN1418J11 0.10 0.00 0.00 0.0 0.15 764.0 0.0 0
12.00 REN1418J12 0.10 0.00 0.00 0.0 0.10 621.0 0.0 0
13.00 REN1418J13 0.10 0.00 0.00 0.0 0.15 653.0 0.0 0
14.00 REN1418J14 0.10 0.00 0.00 0.0 0.15 774.0 0.0 0

Put Options: REN

Strike
Price
Puts
Symbol Last Chg Bid($) Bid(#) Ask($) Ask(#) Vol Open Int
1.00 REN1418V1 0.10 0.00 0.00 0.0 0.15 880.0 0.0 0
2.00 REN1418V2 0.10 0.00 0.00 0.0 0.15 880.0 0.0 0
3.00 REN1418V3 0.10 0.00 0.00 0.0 0.15 879.0 0.0 0
4.00 REN1418V4 0.10 0.00 0.00 0.0 0.10 730.0 0.0 0
5.00 REN1418V5 0.10 0.00 0.00 0.0 0.15 945.0 0.0 0
6.00 REN1418V6 0.08 -0.07 0.10 956.0 0.20 496.0 50.0 50
7.00 REN1418V7 0.70 0.40 0.45 1425.0 0.85 306.0 75.0 182
8.00 REN1418V8 0.51 -0.49 1.45 1231.0 1.80 33.0 20.0 23
9.00 REN1418V9 1.95 0.00 1.85 1267.0 2.85 361.0 0.0 0
10.00 REN1418V10 2.95 0.00 2.85 1267.0 4.00 709.0 0.0 0
11.00 REN1418V11 3.90 0.00 3.90 528.0 4.90 288.0 0.0 0
12.00 REN1418V12 4.90 0.00 4.90 501.0 5.90 114.0 0.0 0
13.00 REN1418V13 5.90 0.00 5.90 494.0 6.90 114.0 0.0 0
14.00 REN1418V14 6.90 0.00 6.90 1171.0 7.90 375.0 0.0 0