Barclays Shs Sponsored American Deposit Receipt Repr 4 Shs $14.89

up +0.10


22/8/2014 04:00 PM  |  NYSE : BCS  
Industries : Banking / Foreign Money Center Banks
Last Trade: 14.89
Trade Time: Aug 22 04:00 PM Eastern Daylight Time
Change: 0.10 (0.68 %)
Prev Close: 14.79
Open: 14.80
Bid: 14.66
Ask: 15.10
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite
Get Trend Analysis Icon Get BCS Trend Analysis - it has underperformed the S&P 500 by 36%
Options:

Call Options: BCS

Strike
Price
Calls
Symbol Last Chg Bid($) Bid(#) Ask($) Ask(#) Vol Open Int
8.00 BCS1420I8 6.10 0.00 6.50 396.0 7.00 1.0 0.0 0
9.00 BCS1420I9 5.10 0.00 5.50 28.0 6.00 28.0 0.0 0
10.00 BCS1420I10 5.80 1.50 4.60 29.0 5.00 29.0 5.0 8
11.00 BCS1420I11 3.66 0.16 3.60 776.0 4.00 181.0 20.0 20
12.00 BCS1420I12 2.45 -0.10 2.60 907.0 3.00 209.0 20.0 30
13.00 BCS1420I13 1.65 0.00 1.70 993.0 1.95 105.0 30.0 181
14.00 BCS1420I14 0.95 0.00 0.90 932.0 1.05 675.0 302.0 1,119
15.00 BCS1420I15 0.30 0.00 0.25 1420.0 0.35 867.0 22.0 1,361
16.00 BCS1420I16 0.05 0.00 0.05 10.0 0.10 1289.0 10.0 1,100
17.00 BCS1420I17 0.05 0.00 0.05 10.0 0.10 1066.0 10.0 1,449
18.00 BCS1420I18 0.20 0.05 0.05 30.0 0.15 1248.0 7.0 957
19.00 BCS1420I19 0.05 -0.10 0.05 2.0 0.15 1129.0 2.0 1,703
20.00 BCS1420I20 0.20 0.05 0.05 10.0 0.15 1129.0 27.0 409
21.00 BCS1420I21 0.15 0.00 0.05 25.0 0.15 756.0 4.0 264
22.00 BCS1420I22 0.10 -0.05 0.05 38.0 0.10 554.0 1.0 76
23.00 BCS1420I23 0.10 -0.05 0.05 10.0 0.15 629.0 8.0 8
24.00 BCS1420I24 0.15 0.00 0.05 10.0 0.15 429.0 0.0 0
25.00 BCS1420I25 0.15 0.00 0.05 10.0 0.15 429.0 0.0 0
26.00 BCS1420I26 0.15 0.00 0.05 38.0 0.15 429.0 0.0 0
27.00 BCS1420I27 0.15 0.00 0.05 10.0 0.15 709.0 0.0 0

Put Options: BCS

Strike
Price
Puts
Symbol Last Chg Bid($) Bid(#) Ask($) Ask(#) Vol Open Int
8.00 BCS1420U8 0.20 0.00 0.00 0.0 0.20 863.0 0.0 0
9.00 BCS1420U9 0.20 0.00 0.05 35.0 0.20 479.0 0.0 0
10.00 BCS1420U10 0.20 0.00 0.05 35.0 0.20 479.0 0.0 0
11.00 BCS1420U11 0.15 0.00 0.05 35.0 0.10 369.0 0.0 0
12.00 BCS1420U12 0.10 -0.05 0.05 37.0 0.15 813.0 20.0 20
13.00 BCS1420U13 0.05 -0.05 0.05 10.0 0.10 1226.0 10.0 210
14.00 BCS1420U14 0.10 0.00 0.05 1172.0 0.15 657.0 39.0 640
15.00 BCS1420U15 0.45 0.00 0.35 557.0 0.50 1525.0 54.0 3,537
16.00 BCS1420U16 1.25 0.10 1.10 523.0 1.35 529.0 35.0 959
17.00 BCS1420U17 2.21 0.06 2.05 279.0 2.35 845.0 6.0 674
18.00 BCS1420U18 1.65 -1.05 3.00 648.0 3.40 814.0 17.0 72
19.00 BCS1420U19 3.70 0.00 4.00 116.0 4.40 277.0 0.0 0
20.00 BCS1420U20 3.85 -0.85 5.00 45.0 5.50 45.0 18.0 18
21.00 BCS1420U21 5.60 0.00 6.00 47.0 6.50 45.0 0.0 0
22.00 BCS1420U22 6.60 0.00 7.00 45.0 7.50 45.0 0.0 0
23.00 BCS1420U23 7.60 0.00 8.00 45.0 8.50 45.0 0.0 0
24.00 BCS1420U24 8.60 0.00 9.00 45.0 9.30 45.0 0.0 0
25.00 BCS1420U25 9.50 -0.10 10.00 88.0 10.30 261.0 40.0 29
26.00 BCS1420U26 10.40 0.00 11.00 45.0 11.30 45.0 0.0 0
27.00 BCS1420U27 11.50 0.00 12.00 129.0 12.30 276.0 0.0 0
Trading Center