$14.82 +0.08 (0.54%) Barclays Shs Sponsored American Deposit Receipt Repr 4 Shs - NYSE

Sep. 30, 2014 | 10:03 AM
Last Trade: 14.82
Trade Time: Sep 30 10:03 AM Eastern Daylight Time
Change: +0.08 (0.54%)
Prev Close: 14.74
Open: 14.89
Bid: 14.82
Ask: 14.83
Options:

Call Options: BCS

Strike
Price
Calls
Symbol Last Chg Bid($) Bid(#) Ask($) Ask(#) Vol Open Int
7.00 BCS1418J7 7.20 0.00 7.70 427.0 8.00 477.0 0.0 0
8.00 BCS1418J8 6.40 0.00 6.70 141.0 7.00 166.0 0.0 0
9.00 BCS1418J9 5.40 0.00 5.70 141.0 6.00 166.0 0.0 0
10.00 BCS1418J10 4.40 0.00 4.70 111.0 5.00 294.0 0.0 0
11.00 BCS1418J11 4.12 0.52 3.70 823.0 4.00 978.0 20.0 20
12.00 BCS1418J12 2.59 0.09 2.75 339.0 3.00 996.0 20.0 20
13.00 BCS1418J13 1.76 0.16 1.75 936.0 1.95 1478.0 200.0 73
14.00 BCS1418J14 1.40 0.60 0.85 936.0 0.95 522.0 30.0 44
15.00 BCS1418J15 0.20 0.00 0.20 1034.0 0.30 2114.0 25.0 3,736
16.00 BCS1418J16 0.07 -0.03 0.05 868.0 0.10 2369.0 50.0 563
17.00 BCS1418J17 0.10 0.05 0.05 50.0 0.05 1397.0 12.0 22
18.00 BCS1418J18 0.05 0.00 0.00 0.0 0.05 650.0 0.0 0
19.00 BCS1418J19 0.05 0.00 0.00 0.0 0.05 903.0 0.0 0
20.00 BCS1418J20 0.05 0.00 0.00 0.0 0.05 860.0 0.0 0
21.00 BCS1418J21 0.05 0.00 0.00 0.0 0.05 879.0 0.0 0
22.00 BCS1418J22 0.05 0.00 0.00 0.0 0.05 941.0 0.0 0
23.00 BCS1418J23 0.05 0.00 0.00 0.0 0.05 1023.0 0.0 0

Put Options: BCS

Strike
Price
Puts
Symbol Last Chg Bid($) Bid(#) Ask($) Ask(#) Vol Open Int
7.00 BCS1418V7 0.05 0.00 0.00 0.0 0.05 1288.0 0.0 0
8.00 BCS1418V8 0.05 0.00 0.00 0.0 0.05 692.0 0.0 0
9.00 BCS1418V9 0.05 0.00 0.00 0.0 0.05 892.0 0.0 0
10.00 BCS1418V10 0.10 0.00 0.00 0.0 0.05 909.0 0.0 0
11.00 BCS1418V11 0.05 0.00 0.00 0.0 0.05 949.0 0.0 0
12.00 BCS1418V12 0.05 0.00 0.00 0.0 0.05 874.0 0.0 0
13.00 BCS1418V13 0.05 -0.05 0.05 10.0 0.05 1672.0 10.0 10
14.00 BCS1418V14 0.05 0.00 0.05 1465.0 0.10 1294.0 10.0 557
15.00 BCS1418V15 0.40 0.00 0.35 1627.0 0.45 1028.0 13.0 235
16.00 BCS1418V16 1.15 0.00 1.10 1441.0 1.25 132.0 90.0 2,192
17.00 BCS1418V17 2.23 0.13 2.05 1644.0 2.25 565.0 4.0 4
18.00 BCS1418V18 2.45 -0.65 3.00 1538.0 3.30 597.0 40.0 96
19.00 BCS1418V19 4.00 0.00 4.00 163.0 4.30 97.0 0.0 0
20.00 BCS1418V20 5.00 0.00 5.00 163.0 5.30 97.0 0.0 0
21.00 BCS1418V21 6.10 0.00 6.00 163.0 6.30 97.0 0.0 0
22.00 BCS1418V22 7.00 0.00 7.00 163.0 7.30 97.0 0.0 0
23.00 BCS1418V23 7.80 0.00 8.00 359.0 8.40 220.0 0.0 0