$15.35 -0.03 (-0.20%) Barclays Shs Sponsored American Deposit Receipt Repr 4 Shs - NYSE

Sep. 22, 2014 | 10:36 AM
Last Trade: 15.35
Trade Time: Sep 22 10:36 AM Eastern Daylight Time
Change: -0.03 (-0.20%)
Prev Close: 15.38
Open: 15.39
Bid: 15.34
Ask: 15.35
Options:

Call Options: BCS

Strike
Price
Calls
Symbol Last Chg Bid($) Bid(#) Ask($) Ask(#) Vol Open Int
7.00 BCS1418J7 8.10 0.00 8.10 830.0 8.60 797.0 0.0 0
8.00 BCS1418J8 7.10 0.00 7.10 86.0 7.60 86.0 0.0 0
9.00 BCS1418J9 6.10 0.00 5.80 166.0 6.90 168.0 0.0 0
10.00 BCS1418J10 5.10 0.00 5.10 86.0 5.60 86.0 0.0 0
11.00 BCS1418J11 4.12 -0.18 4.30 101.0 4.50 699.0 20.0 20
12.00 BCS1418J12 2.59 -0.71 3.30 101.0 3.50 699.0 20.0 20
13.00 BCS1418J13 1.76 -0.54 2.30 720.0 2.50 1629.0 200.0 73
14.00 BCS1418J14 1.40 0.00 1.35 442.0 1.55 1729.0 30.0 44
15.00 BCS1418J15 0.60 0.00 0.55 1140.0 0.65 1881.0 15.0 3,735
16.00 BCS1418J16 0.14 0.00 0.10 1953.0 0.15 10.0 10.0 351
17.00 BCS1418J17 0.10 0.00 0.05 50.0 0.10 1948.0 12.0 22
18.00 BCS1418J18 0.10 0.00 0.00 0.0 0.10 1164.0 0.0 0
19.00 BCS1418J19 0.10 0.00 0.00 0.0 0.10 963.0 0.0 0
20.00 BCS1418J20 0.10 0.00 0.00 0.0 0.10 784.0 0.0 0
21.00 BCS1418J21 0.15 0.00 0.00 0.0 0.10 796.0 0.0 0
22.00 BCS1418J22 0.15 0.00 0.00 0.0 0.10 800.0 0.0 0
23.00 BCS1418J23 0.15 0.00 0.00 0.0 0.10 1205.0 0.0 0

Put Options: BCS

Strike
Price
Puts
Symbol Last Chg Bid($) Bid(#) Ask($) Ask(#) Vol Open Int
7.00 BCS1418V7 0.15 0.00 0.00 0.0 0.10 1395.0 0.0 0
8.00 BCS1418V8 0.15 0.00 0.00 0.0 0.10 817.0 0.0 0
9.00 BCS1418V9 0.15 0.00 0.00 0.0 0.10 817.0 0.0 0
10.00 BCS1418V10 0.25 0.00 0.00 0.0 0.10 817.0 0.0 0
11.00 BCS1418V11 0.10 0.00 0.00 0.0 0.10 817.0 0.0 0
12.00 BCS1418V12 0.10 0.00 0.00 0.0 0.10 806.0 0.0 0
13.00 BCS1418V13 0.05 0.00 0.05 10.0 0.10 1791.0 10.0 10
14.00 BCS1418V14 0.10 0.05 0.05 100.0 0.10 2190.0 24.0 557
15.00 BCS1418V15 0.24 0.04 0.15 3179.0 0.25 1607.0 79.0 193
16.00 BCS1418V16 0.60 -0.10 0.70 1386.0 0.85 1849.0 2327.0 2,084
17.00 BCS1418V17 2.23 0.68 1.55 1320.0 1.75 790.0 4.0 4
18.00 BCS1418V18 2.45 -0.10 2.55 1328.0 2.70 274.0 40.0 96
19.00 BCS1418V19 3.50 0.00 3.50 318.0 3.80 262.0 0.0 0
20.00 BCS1418V20 4.50 0.00 4.50 84.0 4.80 69.0 0.0 0
21.00 BCS1418V21 5.40 0.00 5.40 163.0 6.10 93.0 0.0 0
22.00 BCS1418V22 6.40 0.00 6.10 152.0 7.20 104.0 0.0 0
23.00 BCS1418V23 7.40 0.00 7.50 541.0 7.90 535.0 0.0 0