$15.10 +0.03 (0.20%) Barclays Shs Sponsored American Deposit Receipt Repr 4 Shs - NYSE

Nov. 26, 2014 | 04:00 PM
Last Trade: 15.10
Trade Time: Nov 26 04:00 PM Eastern Daylight Time
Change: +0.03 (0.20%)
Prev Close: 15.07
Open: 15.09
Bid: 15.11
Ask: 15.26
Options:

Call Options: BCS

Strike
Price
Calls
Symbol Last Chg Bid($) Bid(#) Ask($) Ask(#) Vol Open Int
7.00 BCS1420L7 7.80 0.00 7.80 459.0 8.40 459.0 0.0 0
8.00 BCS1420L8 6.80 0.00 6.60 136.0 7.60 136.0 0.0 0
9.00 BCS1420L9 5.70 0.00 5.70 136.0 6.50 129.0 0.0 0
10.00 BCS1420L10 6.10 1.20 4.80 470.0 5.40 484.0 15.0 15
11.00 BCS1420L11 3.90 0.00 3.70 174.0 4.50 214.0 0.0 0
12.00 BCS1420L12 2.95 0.00 3.00 520.0 3.30 789.0 0.0 0
13.00 BCS1420L13 2.45 0.50 2.00 756.0 2.25 831.0 100.0 94
14.00 BCS1420L14 1.15 0.00 1.05 1005.0 1.25 1077.0 1.0 1,548
15.00 BCS1420L15 0.39 -0.01 0.35 809.0 0.45 1296.0 33.0 2,334
16.00 BCS1420L16 0.06 0.01 0.05 340.0 0.10 998.0 8.0 1,290
17.00 BCS1420L17 0.15 0.05 0.05 1.0 0.05 1011.0 115.0 1,821
18.00 BCS1420L18 0.10 0.00 0.05 38.0 0.10 838.0 85.0 524
19.00 BCS1420L19 0.09 -0.01 0.05 10.0 0.10 822.0 14.0 70
20.00 BCS1420L20 0.03 -0.07 0.05 10.0 0.15 1132.0 25.0 77
21.00 BCS1420L21 0.10 0.00 0.05 39.0 0.10 787.0 0.0 0
22.00 BCS1420L22 0.10 0.00 0.05 10.0 0.10 792.0 0.0 0
23.00 BCS1420L23 0.15 0.00 0.05 28.0 0.15 1001.0 0.0 0
24.00 BCS1420L24 0.15 0.00 0.05 38.0 0.15 1000.0 0.0 0
25.00 BCS1420L25 0.15 0.00 0.05 1160.0 0.15 1001.0 0.0 0
26.00 BCS1420L26 0.15 0.00 0.00 0.0 0.15 1069.0 0.0 0

Put Options: BCS

Strike
Price
Puts
Symbol Last Chg Bid($) Bid(#) Ask($) Ask(#) Vol Open Int
7.00 BCS1420X7 0.10 0.00 0.00 0.0 0.15 1089.0 0.0 0
8.00 BCS1420X8 0.15 0.00 0.05 28.0 0.20 1009.0 0.0 0
9.00 BCS1420X9 0.10 0.00 0.05 28.0 0.15 959.0 0.0 0
10.00 BCS1420X10 0.10 0.00 0.05 50.0 0.15 994.0 0.0 0
11.00 BCS1420X11 0.10 -0.05 0.05 921.0 0.20 1281.0 20.0 31
12.00 BCS1420X12 0.03 -0.12 0.05 1285.0 0.20 1261.0 10.0 150
13.00 BCS1420X13 0.05 -0.05 0.05 10.0 0.15 1491.0 1.0 504
14.00 BCS1420X14 0.05 0.00 0.05 200.0 0.15 270.0 4.0 3,879
15.00 BCS1420X15 0.30 0.03 0.25 1048.0 0.35 1389.0 20.0 11,246
16.00 BCS1420X16 1.05 0.05 0.95 118.0 1.05 149.0 5.0 1,585
17.00 BCS1420X17 2.50 0.65 1.75 922.0 2.00 534.0 1.0 1,220
18.00 BCS1420X18 2.45 -0.40 2.75 934.0 3.10 954.0 20.0 726
19.00 BCS1420X19 3.70 0.00 3.60 112.0 4.10 96.0 0.0 0
20.00 BCS1420X20 4.60 -0.20 4.60 141.0 5.20 115.0 13.0 8
21.00 BCS1420X21 5.80 0.00 5.60 36.0 6.10 29.0 0.0 0
22.00 BCS1420X22 6.80 0.00 6.60 36.0 7.10 25.0 0.0 0
23.00 BCS1420X23 7.80 0.00 7.60 87.0 8.10 56.0 0.0 0
24.00 BCS1420X24 8.80 0.00 8.60 83.0 9.10 56.0 0.0 0
25.00 BCS1420X25 9.80 0.00 9.70 32.0 10.20 91.0 0.0 0
26.00 BCS1420X26 10.80 0.00 10.70 33.0 11.20 45.0 0.0 0