$16.92 0.00 (0.00%) Resolute Forest Products Inc - NYSE

Oct. 17, 2014 | 04:00 PM
Last Trade: 16.92
Trade Time: Oct 17 04:00 PM Eastern Daylight Time
Change: +0.00 (0.00%)
Prev Close: 16.92
Open: 17.38
Bid: 14.22
Ask: 19.79
Options:

Call Options: RFP

Strike
Price
Calls
Symbol Last Chg Bid($) Bid(#) Ask($) Ask(#) Vol Open Int
2.50 RFP1422K2.5 14.00 0.00 14.00 230.0 14.70 21.0 0.0 0
5.00 RFP1422K5 11.50 0.00 11.50 227.0 12.30 21.0 0.0 0
7.50 RFP1422K7.5 9.10 0.00 9.10 138.0 9.80 21.0 0.0 0
10.00 RFP1422K10 6.70 0.00 6.70 114.0 7.30 59.0 0.0 0
12.50 RFP1422K12.5 4.40 0.20 4.20 204.0 4.70 185.0 10.0 10
15.00 RFP1422K15 1.35 -0.70 2.05 59.0 2.40 262.0 18.0 18
17.50 RFP1422K17.5 0.75 0.20 0.55 6.0 0.75 154.0 8.0 6
20.00 RFP1422K20 0.05 0.00 0.05 45.0 0.30 180.0 0.0 0
22.50 RFP1422K22.5 0.20 0.00 0.00 0.0 0.20 135.0 0.0 0
25.00 RFP1422K25 0.20 0.00 0.00 0.0 0.20 146.0 0.0 0
30.00 RFP1422K30 0.20 0.00 0.00 0.0 0.20 147.0 0.0 0
35.00 RFP1422K35 0.20 0.00 0.00 0.0 0.20 149.0 0.0 0

Put Options: RFP

Strike
Price
Puts
Symbol Last Chg Bid($) Bid(#) Ask($) Ask(#) Vol Open Int
2.50 RFP1422W2.5 0.20 0.00 0.00 0.0 0.20 149.0 0.0 0
5.00 RFP1422W5 0.20 0.00 0.00 0.0 0.20 149.0 0.0 0
7.50 RFP1422W7.5 0.20 0.00 0.00 0.0 0.20 147.0 0.0 0
10.00 RFP1422W10 0.20 0.00 0.00 0.0 0.20 145.0 0.0 0
12.50 RFP1422W12.5 0.20 0.00 0.00 0.0 0.20 126.0 0.0 0
15.00 RFP1422W15 0.35 0.25 0.10 334.0 0.35 242.0 6.0 21
17.50 RFP1422W17.5 1.20 0.15 1.05 158.0 1.30 47.0 6.0 66
20.00 RFP1422W20 2.80 -0.15 2.95 203.0 3.50 187.0 6.0 6
22.50 RFP1422W22.5 5.20 0.00 5.20 245.0 5.90 107.0 0.0 0
25.00 RFP1422W25 7.70 0.00 7.70 240.0 8.40 59.0 0.0 0
30.00 RFP1422W30 12.70 0.00 12.70 232.0 13.40 21.0 0.0 0
35.00 RFP1422W35 17.80 0.00 17.80 103.0 18.50 32.0 0.0 0