$45.85 -0.35 (-0.76%) Rosetta Resources Inc - NASDAQ

Sep. 19, 2014 | 04:00 PM
Last Trade: 45.85
Trade Time: Sep 19 04:00 PM Eastern Daylight Time
Change: -0.35 (-0.76%)
Prev Close: 46.20
Open: 46.36
Bid: 45.85
Ask: 45.86
Options:

Call Options: ROSE

Strike
Price
Calls
Symbol Last Chg Bid($) Bid(#) Ask($) Ask(#) Vol Open Int
30.00 ROSE1420I30 14.70 0.00 14.30 323.0 18.10 315.0 0.0 0
35.00 ROSE1420I35 14.40 4.20 9.10 395.0 13.10 395.0 10.0 10
40.00 ROSE1420I40 5.50 0.00 4.40 446.0 6.80 446.0 0.0 0
45.00 ROSE1420I45 0.82 -0.13 0.65 295.0 1.75 754.0 20.0 30
50.00 ROSE1420I50 0.20 0.10 0.05 79.0 0.15 293.0 19.0 724
55.00 ROSE1420I55 0.10 -0.15 0.10 1.0 0.25 289.0 2.0 618
60.00 ROSE1420I60 0.18 -0.02 0.05 10.0 0.20 429.0 10.0 419
65.00 ROSE1420I65 0.20 0.00 0.05 10.0 0.20 232.0 0.0 0
70.00 ROSE1420I70 0.20 0.00 0.00 0.0 0.20 124.0 0.0 0
75.00 ROSE1420I75 0.20 0.00 0.00 0.0 0.20 124.0 0.0 0

Put Options: ROSE

Strike
Price
Puts
Symbol Last Chg Bid($) Bid(#) Ask($) Ask(#) Vol Open Int
30.00 ROSE1420U30 0.20 0.00 0.00 0.0 0.20 124.0 0.0 0
35.00 ROSE1420U35 0.20 0.00 0.00 0.0 0.20 124.0 0.0 0
40.00 ROSE1420U40 0.15 -0.05 0.05 101.0 0.20 231.0 10.0 10
45.00 ROSE1420U45 0.12 -0.13 0.05 223.0 0.25 591.0 26.0 238
50.00 ROSE1420U50 4.10 0.30 3.90 264.0 4.60 584.0 25.0 381
55.00 ROSE1420U55 5.30 -1.50 6.60 652.0 10.70 674.0 100.0 143
60.00 ROSE1420U60 11.80 0.00 11.90 25.0 16.00 47.0 0.0 0
65.00 ROSE1420U65 16.80 0.00 16.90 30.0 20.90 25.0 0.0 0
70.00 ROSE1420U70 21.80 0.00 21.90 25.0 26.00 47.0 0.0 0
75.00 ROSE1420U75 26.80 0.00 26.90 323.0 30.80 275.0 0.0 0