$14.82 +0.09 (0.61%) Barclays Shs Sponsored American Deposit Receipt Repr 4 Shs - NYSE

Nov. 21, 2014 | 04:00 PM
Last Trade: 14.82
Trade Time: Nov 21 04:00 PM Eastern Daylight Time
Change: +0.09 (0.61%)
Prev Close: 14.73
Open: 14.83
Bid: 14.79
Ask: 14.85
Options:

Call Options: BCS

Strike
Price
Calls
Symbol Last Chg Bid($) Bid(#) Ask($) Ask(#) Vol Open Int
7.00 BCS1420L7 7.20 0.00 7.60 462.0 8.10 432.0 0.0 0
8.00 BCS1420L8 6.10 0.00 6.60 21.0 7.20 121.0 0.0 0
9.00 BCS1420L9 5.10 0.00 5.60 21.0 6.20 118.0 0.0 0
10.00 BCS1420L10 6.10 1.80 4.70 195.0 5.00 226.0 15.0 15
11.00 BCS1420L11 3.50 0.00 3.40 53.0 4.20 53.0 0.0 0
12.00 BCS1420L12 2.50 0.00 2.70 252.0 3.10 243.0 0.0 0
13.00 BCS1420L13 2.45 0.85 1.75 501.0 2.00 704.0 100.0 94
14.00 BCS1420L14 0.90 0.00 0.85 736.0 1.00 535.0 3.0 1,563
15.00 BCS1420L15 0.30 0.05 0.25 1214.0 0.35 428.0 56.0 2,060
16.00 BCS1420L16 0.35 0.20 0.05 1479.0 0.15 1440.0 130.0 1,270
17.00 BCS1420L17 0.15 0.00 0.05 1.0 0.10 1198.0 115.0 1,821
18.00 BCS1420L18 0.10 -0.15 0.05 38.0 0.10 1073.0 85.0 524
19.00 BCS1420L19 0.09 -0.01 0.05 10.0 0.10 814.0 14.0 70
20.00 BCS1420L20 0.03 -0.12 0.05 10.0 0.10 815.0 25.0 77
21.00 BCS1420L21 0.10 0.00 0.05 39.0 0.10 646.0 0.0 0
22.00 BCS1420L22 0.15 0.00 0.05 10.0 0.10 671.0 0.0 0
23.00 BCS1420L23 0.15 0.00 0.05 28.0 0.10 656.0 0.0 0
24.00 BCS1420L24 0.15 0.00 0.05 38.0 0.10 591.0 0.0 0
25.00 BCS1420L25 0.15 0.00 0.05 1160.0 0.05 205.0 0.0 0
26.00 BCS1420L26 0.15 0.00 0.00 0.0 0.05 234.0 0.0 0

Put Options: BCS

Strike
Price
Puts
Symbol Last Chg Bid($) Bid(#) Ask($) Ask(#) Vol Open Int
7.00 BCS1420X7 0.25 0.00 0.00 0.0 0.15 1195.0 0.0 0
8.00 BCS1420X8 0.15 0.00 0.05 28.0 0.10 675.0 0.0 0
9.00 BCS1420X9 0.15 0.00 0.05 28.0 0.10 674.0 0.0 0
10.00 BCS1420X10 0.20 0.00 0.05 50.0 0.15 821.0 0.0 0
11.00 BCS1420X11 0.10 -0.15 0.05 921.0 0.20 1305.0 20.0 31
12.00 BCS1420X12 0.03 -0.17 0.05 1285.0 0.10 993.0 10.0 150
13.00 BCS1420X13 0.04 -0.01 0.05 10.0 0.10 1155.0 10.0 504
14.00 BCS1420X14 0.20 0.10 0.10 543.0 0.15 621.0 27.0 3,867
15.00 BCS1420X15 0.71 0.21 0.45 377.0 0.50 39.0 60.0 10,703
16.00 BCS1420X16 1.16 -0.09 1.15 948.0 1.30 302.0 10.0 1,585
17.00 BCS1420X17 2.50 0.30 2.05 890.0 2.35 728.0 1.0 1,235
18.00 BCS1420X18 2.45 -0.75 3.00 946.0 3.40 947.0 20.0 728
19.00 BCS1420X19 4.10 0.00 4.00 114.0 4.40 118.0 0.0 0
20.00 BCS1420X20 4.60 -0.40 5.00 72.0 5.40 72.0 13.0 8
21.00 BCS1420X21 5.90 0.00 5.90 91.0 6.40 56.0 0.0 0
22.00 BCS1420X22 6.90 0.00 6.90 94.0 7.40 52.0 0.0 0
23.00 BCS1420X23 7.90 0.00 7.90 37.0 8.50 91.0 0.0 0
24.00 BCS1420X24 8.90 0.00 8.90 121.0 9.50 85.0 0.0 0
25.00 BCS1420X25 9.80 0.00 9.90 38.0 10.40 58.0 0.0 0
26.00 BCS1420X26 10.10 0.00 10.80 595.0 11.60 581.0 0.0 0