$14.66 +0.15 (1.00%) Barclays Shs Sponsored American Deposit Receipt Repr 4 Shs - NYSE

Oct. 24, 2014 | 12:51 PM
Last Trade: 14.66
Trade Time: Oct 24 12:51 PM Eastern Daylight Time
Change: +0.15 (1.00%)
Prev Close: 14.51
Open: 14.59
Bid: 14.65
Ask: 14.66
Options:

Call Options: BCS

Strike
Price
Calls
Symbol Last Chg Bid($) Bid(#) Ask($) Ask(#) Vol Open Int
7.00 BCS1422K7 6.90 0.00 7.00 809.0 8.30 690.0 0.0 0
8.00 BCS1422K8 5.90 0.00 5.90 61.0 7.30 86.0 0.0 0
9.00 BCS1422K9 5.10 0.00 5.10 61.0 6.20 61.0 0.0 0
10.00 BCS1422K10 4.10 0.00 4.10 75.0 5.20 91.0 0.0 0
11.00 BCS1422K11 3.94 0.54 3.40 1157.0 3.80 622.0 20.0 20
12.00 BCS1422K12 2.45 0.00 2.50 602.0 2.75 227.0 0.0 0
13.00 BCS1422K13 1.65 0.00 1.55 1168.0 1.80 428.0 20.0 302
14.00 BCS1422K14 0.85 0.00 0.85 567.0 0.95 1036.0 230.0 1,393
15.00 BCS1422K15 0.30 0.00 0.25 1719.0 0.35 613.0 35.0 959
16.00 BCS1422K16 0.10 0.05 0.05 1301.0 0.15 1346.0 18.0 653
17.00 BCS1422K17 0.05 -0.10 0.05 64.0 0.15 1450.0 10.0 15
18.00 BCS1422K18 0.15 0.00 0.00 0.0 0.15 977.0 0.0 0
19.00 BCS1422K19 0.15 0.00 0.00 0.0 0.15 793.0 0.0 0
20.00 BCS1422K20 0.15 0.00 0.00 0.0 0.15 803.0 0.0 0
21.00 BCS1422K21 0.15 0.00 0.00 0.0 0.15 802.0 0.0 0
22.00 BCS1422K22 0.15 0.00 0.00 0.0 0.15 789.0 0.0 0
23.00 BCS1422K23 0.15 0.00 0.00 0.0 0.15 970.0 0.0 0

Put Options: BCS

Strike
Price
Puts
Symbol Last Chg Bid($) Bid(#) Ask($) Ask(#) Vol Open Int
7.00 BCS1422W7 0.15 0.00 0.00 0.0 0.10 777.0 0.0 0
8.00 BCS1422W8 0.15 0.00 0.00 0.0 0.10 662.0 0.0 0
9.00 BCS1422W9 0.15 0.00 0.00 0.0 0.10 713.0 0.0 0
10.00 BCS1422W10 0.15 0.00 0.00 0.0 0.15 1083.0 0.0 0
11.00 BCS1422W11 0.15 0.00 0.05 578.0 0.15 1092.0 0.0 0
12.00 BCS1422W12 0.15 0.00 0.05 1314.0 0.15 1549.0 0.0 0
13.00 BCS1422W13 0.20 0.15 0.05 1226.0 0.15 1426.0 60.0 315
14.00 BCS1422W14 0.30 0.00 0.25 382.0 0.30 565.0 20.0 734
15.00 BCS1422W15 0.75 0.00 0.65 1179.0 0.80 1281.0 1.0 382
16.00 BCS1422W16 1.12 -0.38 1.40 830.0 1.55 758.0 50.0 54
17.00 BCS1422W17 2.40 0.00 2.35 178.0 2.50 241.0 0.0 0
18.00 BCS1422W18 3.40 0.00 3.30 357.0 3.60 522.0 0.0 0
19.00 BCS1422W19 4.00 0.00 4.30 323.0 4.70 583.0 0.0 0
20.00 BCS1422W20 5.00 0.00 5.30 314.0 5.60 416.0 0.0 0
21.00 BCS1422W21 5.80 0.00 5.80 54.0 7.10 53.0 0.0 0
22.00 BCS1422W22 6.90 0.00 6.80 54.0 8.10 53.0 0.0 0
23.00 BCS1422W23 7.90 0.00 7.80 746.0 9.10 585.0 0.0 0