Barclays Shs Sponsored American Deposit Receipt Repr 4 Shs $14.82

down -0.18


2/9/2014 10:35 AM  |  NYSE : BCS  
Industries : Banking / Foreign Money Center Banks
Last Trade: 14.82
Trade Time: Sep 02 10:35 AM Eastern Daylight Time
Change: -0.18 (-1.20 %)
Prev Close: 15.00
Open: 14.85
Bid: 14.81
Ask: 14.82
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 37%
Options:

Call Options: BCS

Strike
Price
Calls
Symbol Last Chg Bid($) Bid(#) Ask($) Ask(#) Vol Open Int
8.00 BCS1420I8 6.60 0.00 6.60 676.0 7.10 945.0 0.0 0
9.00 BCS1420I9 5.60 0.00 5.30 123.0 6.40 123.0 0.0 0
10.00 BCS1420I10 5.80 1.20 4.50 123.0 5.00 111.0 5.0 8
11.00 BCS1420I11 3.66 -0.04 3.50 1307.0 4.00 827.0 20.0 20
12.00 BCS1420I12 2.45 -0.20 2.30 581.0 3.30 497.0 20.0 30
13.00 BCS1420I13 2.08 0.23 1.75 816.0 1.95 1128.0 4.0 181
14.00 BCS1420I14 1.10 0.15 0.80 1004.0 0.95 1054.0 131.0 970
15.00 BCS1420I15 0.20 -0.10 0.15 2126.0 0.25 1100.0 5.0 1,369
16.00 BCS1420I16 0.05 -0.05 0.05 106.0 0.10 2575.0 109.0 1,185
17.00 BCS1420I17 0.05 -0.05 0.05 10.0 0.10 1464.0 3.0 1,446
18.00 BCS1420I18 0.20 0.00 0.05 30.0 0.20 1954.0 7.0 957
19.00 BCS1420I19 0.05 -0.05 0.05 88.0 0.10 1352.0 88.0 1,703
20.00 BCS1420I20 0.20 0.05 0.05 10.0 0.15 1333.0 27.0 409
21.00 BCS1420I21 0.15 0.00 0.05 25.0 0.15 1194.0 4.0 264
22.00 BCS1420I22 0.10 -0.10 0.05 38.0 0.20 1246.0 1.0 76
23.00 BCS1420I23 0.10 -0.05 0.05 10.0 0.15 1013.0 8.0 8
24.00 BCS1420I24 0.20 0.00 0.05 10.0 0.20 469.0 0.0 0
25.00 BCS1420I25 0.15 0.00 0.05 10.0 0.15 448.0 0.0 0
26.00 BCS1420I26 0.15 0.00 0.05 38.0 0.15 448.0 0.0 0
27.00 BCS1420I27 0.15 0.00 0.05 10.0 0.15 1136.0 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 1031.0 0.0 0
9.00 BCS1420U9 0.20 0.00 0.05 35.0 0.20 482.0 0.0 0
10.00 BCS1420U10 0.20 0.00 0.05 35.0 0.20 482.0 0.0 0
11.00 BCS1420U11 0.15 0.00 0.05 35.0 0.15 526.0 0.0 0
12.00 BCS1420U12 0.10 -0.15 0.05 37.0 0.25 1539.0 20.0 20
13.00 BCS1420U13 0.05 0.00 0.05 10.0 0.10 1735.0 82.0 290
14.00 BCS1420U14 0.05 0.00 0.05 10.0 0.10 2033.0 10.0 678
15.00 BCS1420U15 0.30 0.05 0.30 2400.0 0.45 814.0 125.0 3,439
16.00 BCS1420U16 0.95 0.00 1.10 1215.0 1.30 626.0 21.0 970
17.00 BCS1420U17 2.05 0.00 2.10 998.0 2.30 817.0 10.0 666
18.00 BCS1420U18 1.65 -1.00 2.80 1470.0 3.50 1334.0 17.0 42
19.00 BCS1420U19 3.60 0.00 3.90 86.0 4.40 46.0 0.0 0
20.00 BCS1420U20 3.85 -0.75 4.80 109.0 5.60 72.0 18.0 18
21.00 BCS1420U21 5.50 0.00 5.50 461.0 6.90 115.0 0.0 0
22.00 BCS1420U22 6.80 0.00 6.50 86.0 7.90 47.0 0.0 0
23.00 BCS1420U23 7.50 0.00 7.50 75.0 8.90 36.0 0.0 0
24.00 BCS1420U24 8.50 0.00 8.90 75.0 9.50 36.0 0.0 0
25.00 BCS1420U25 9.50 0.00 9.50 1296.0 10.90 960.0 40.0 29
26.00 BCS1420U26 10.00 0.00 10.10 422.0 12.40 80.0 0.0 0
27.00 BCS1420U27 11.20 0.00 11.10 1176.0 13.30 950.0 0.0 0
Trading Center