$17.85 -0.06 (-0.34%) Resolute Forest Products Inc - NYSE

Oct. 30, 2014 | 12:50 PM
Last Trade: 17.85
Trade Time: Oct 30 12:50 PM Eastern Daylight Time
Change: -0.06 (-0.34%)
Prev Close: 17.91
Open: 17.77
Bid: 17.85
Ask: 17.87
Options:

Call Options: RFP

Strike
Price
Calls
Symbol Last Chg Bid($) Bid(#) Ask($) Ask(#) Vol Open Int
2.50 RFP1422K2.5 15.10 0.00 15.10 190.0 15.80 189.0 0.0 0
5.00 RFP1422K5 12.60 0.00 12.60 191.0 13.30 177.0 0.0 0
7.50 RFP1422K7.5 10.10 0.00 10.10 148.0 10.80 141.0 0.0 0
10.00 RFP1422K10 7.60 0.00 7.60 197.0 8.30 179.0 0.0 0
12.50 RFP1422K12.5 4.40 -0.70 5.10 374.0 5.70 353.0 10.0 10
15.00 RFP1422K15 1.35 -1.40 2.75 153.0 3.20 391.0 18.0 18
17.50 RFP1422K17.5 0.75 -0.10 0.70 71.0 0.80 50.0 8.0 6
20.00 RFP1422K20 0.18 0.00 0.05 407.0 0.25 463.0 2.0 2
22.50 RFP1422K22.5 0.25 0.00 0.00 0.0 0.25 331.0 0.0 0
25.00 RFP1422K25 0.25 0.00 0.00 0.0 0.25 321.0 0.0 0
30.00 RFP1422K30 0.25 0.00 0.00 0.0 0.25 161.0 0.0 0
35.00 RFP1422K35 0.25 0.00 0.00 0.0 0.25 281.0 0.0 0

Put Options: RFP

Strike
Price
Puts
Symbol Last Chg Bid($) Bid(#) Ask($) Ask(#) Vol Open Int
2.50 RFP1422W2.5 0.25 0.00 0.00 0.0 0.20 374.0 0.0 0
5.00 RFP1422W5 0.25 0.00 0.00 0.0 0.25 313.0 0.0 0
7.50 RFP1422W7.5 0.25 0.00 0.00 0.0 0.25 314.0 0.0 0
10.00 RFP1422W10 0.25 0.00 0.00 0.0 0.25 313.0 0.0 0
12.50 RFP1422W12.5 0.25 0.00 0.00 0.0 0.25 399.0 0.0 0
15.00 RFP1422W15 0.35 0.10 0.05 10.0 0.25 424.0 6.0 21
17.50 RFP1422W17.5 0.45 -0.12 0.30 327.0 0.50 37.0 4.0 68
20.00 RFP1422W20 2.80 0.75 2.05 189.0 2.40 212.0 6.0 6
22.50 RFP1422W22.5 4.30 0.00 4.30 480.0 4.90 275.0 0.0 0
25.00 RFP1422W25 6.70 0.00 6.70 389.0 7.40 239.0 0.0 0
30.00 RFP1422W30 11.70 0.00 11.70 82.0 12.40 62.0 0.0 0
35.00 RFP1422W35 16.80 0.00 16.70 112.0 17.40 77.0 0.0 0