$14.38 +0.07 (0.49%) Barclays Shs Sponsored American Deposit Receipt Repr 4 Shs - NYSE

Oct. 30, 2014 | 11:40 AM
Last Trade: 14.38
Trade Time: Oct 30 11:40 AM Eastern Daylight Time
Change: +0.07 (0.49%)
Prev Close: 14.31
Open: 14.33
Bid: 14.36
Ask: 14.37
Options:

Call Options: BCS

Strike
Price
Calls
Symbol Last Chg Bid($) Bid(#) Ask($) Ask(#) Vol Open Int
7.00 BCS1422K7 7.00 0.00 7.00 1.0 7.80 868.0 0.0 0
8.00 BCS1422K8 6.00 0.00 5.90 489.0 6.90 250.0 0.0 0
9.00 BCS1422K9 5.00 0.00 4.90 544.0 5.80 294.0 0.0 0
10.00 BCS1422K10 4.10 0.00 3.90 1031.0 4.80 1050.0 0.0 0
11.00 BCS1422K11 3.94 0.94 3.20 704.0 3.50 417.0 20.0 20
12.00 BCS1422K12 2.10 0.00 2.25 193.0 2.45 148.0 0.0 0
13.00 BCS1422K13 1.46 0.21 1.30 856.0 1.50 666.0 10.0 302
14.00 BCS1422K14 0.75 0.20 0.55 222.0 0.60 99.0 40.0 1,336
15.00 BCS1422K15 0.15 -0.02 0.10 1879.0 0.20 871.0 27.0 1,171
16.00 BCS1422K16 0.05 -0.05 0.05 21.0 0.25 2163.0 266.0 919
17.00 BCS1422K17 0.05 -0.10 0.05 64.0 0.25 1694.0 10.0 15
18.00 BCS1422K18 0.10 0.00 0.00 0.0 0.25 835.0 0.0 0
19.00 BCS1422K19 0.10 0.00 0.00 0.0 0.25 1023.0 0.0 0
20.00 BCS1422K20 0.10 0.00 0.00 0.0 0.25 1020.0 0.0 0
21.00 BCS1422K21 0.10 0.00 0.00 0.0 0.25 1016.0 0.0 0
22.00 BCS1422K22 0.10 0.00 0.00 0.0 0.25 1016.0 0.0 0
23.00 BCS1422K23 0.10 0.00 0.00 0.0 0.25 1359.0 0.0 0

Put Options: BCS

Strike
Price
Puts
Symbol Last Chg Bid($) Bid(#) Ask($) Ask(#) Vol Open Int
7.00 BCS1422W7 0.10 0.00 0.00 0.0 0.25 1255.0 0.0 0
8.00 BCS1422W8 0.10 0.00 0.00 0.0 0.25 1066.0 0.0 0
9.00 BCS1422W9 0.10 0.00 0.00 0.0 0.25 1068.0 0.0 0
10.00 BCS1422W10 0.10 0.00 0.00 0.0 0.25 1061.0 0.0 0
11.00 BCS1422W11 0.10 0.00 0.05 578.0 0.25 1335.0 0.0 0
12.00 BCS1422W12 0.15 0.00 0.05 1314.0 0.25 1800.0 0.0 0
13.00 BCS1422W13 0.20 0.15 0.05 949.0 0.15 1526.0 60.0 315
14.00 BCS1422W14 0.30 -0.05 0.25 346.0 0.35 1131.0 111.0 806
15.00 BCS1422W15 0.75 -0.10 0.80 130.0 0.90 555.0 1.0 382
16.00 BCS1422W16 1.12 -0.53 1.50 974.0 1.90 795.0 50.0 54
17.00 BCS1422W17 2.55 0.00 2.45 940.0 3.00 886.0 0.0 0
18.00 BCS1422W18 3.50 0.00 3.60 145.0 3.90 165.0 0.0 0
19.00 BCS1422W19 4.50 0.00 4.60 93.0 4.90 102.0 0.0 0
20.00 BCS1422W20 5.40 0.00 5.60 44.0 5.90 190.0 0.0 0
21.00 BCS1422W21 6.40 0.00 6.60 49.0 6.90 113.0 0.0 0
22.00 BCS1422W22 7.50 0.00 7.60 44.0 7.90 190.0 0.0 0
23.00 BCS1422W23 8.50 0.00 8.60 169.0 8.90 326.0 0.0 0