$36.59 -1.11 (-2.94%) Rosetta Resources Inc - NASDAQ

Oct. 24, 2014 | 04:00 PM
Last Trade: 36.59
Trade Time: Oct 24 04:00 PM Eastern Daylight Time
Change: -1.11 (-2.94%)
Prev Close: 37.70
Open: 37.53
Bid: 36.58
Ask: 36.59
Options:

Call Options: ROSE

Strike
Price
Calls
Symbol Last Chg Bid($) Bid(#) Ask($) Ask(#) Vol Open Int
25.00 ROSE1422K25 11.10 0.00 11.10 177.0 13.80 374.0 0.0 0
30.00 ROSE1422K30 5.50 -1.50 6.50 279.0 8.00 508.0 5.0 5
35.00 ROSE1422K35 3.30 -0.20 2.90 28.0 3.20 5.0 104.0 122
40.00 ROSE1422K40 1.40 0.15 0.85 196.0 1.05 161.0 52.0 188
45.00 ROSE1422K45 0.49 0.24 0.15 201.0 0.50 650.0 38.0 656
50.00 ROSE1422K50 0.10 -0.40 0.10 10.0 0.25 429.0 25.0 224
55.00 ROSE1422K55 0.20 -0.30 0.05 10.0 0.25 265.0 50.0 50
60.00 ROSE1422K60 0.15 -0.35 0.05 121.0 0.25 265.0 25.0 25
65.00 ROSE1422K65 0.50 0.00 0.00 0.0 0.25 203.0 0.0 0
70.00 ROSE1422K70 0.25 0.00 0.00 0.0 0.25 182.0 0.0 0

Put Options: ROSE

Strike
Price
Puts
Symbol Last Chg Bid($) Bid(#) Ask($) Ask(#) Vol Open Int
25.00 ROSE1422W25 0.50 0.00 0.05 32.0 0.25 387.0 0.0 0
30.00 ROSE1422W30 0.44 0.29 0.20 656.0 0.50 575.0 1.0 19
35.00 ROSE1422W35 1.70 0.60 1.45 74.0 1.70 197.0 4.0 895
40.00 ROSE1422W40 3.60 0.00 3.10 809.0 4.70 321.0 49.0 393
45.00 ROSE1422W45 7.00 0.10 6.90 509.0 9.10 97.0 5.0 93
50.00 ROSE1422W50 12.90 1.40 11.30 478.0 13.90 114.0 10.0 12
55.00 ROSE1422W55 16.20 0.00 16.30 318.0 19.40 152.0 0.0 0
60.00 ROSE1422W60 21.20 0.00 21.30 189.0 24.70 142.0 0.0 0
65.00 ROSE1422W65 25.20 0.00 26.30 153.0 29.20 46.0 0.0 0
70.00 ROSE1422W70 30.80 0.00 31.30 225.0 34.50 73.0 0.0 0