Popular Inc $31.84

up +0.49


17/9/2014 04:00 PM  |  NASDAQ : BPOP  
Industries : Banking / Foreign Regional Banks
Last Trade: 31.84
Trade Time: Sep 17 04:00 PM Eastern Daylight Time
Change: 0.49 (1.56 %)
Prev Close: 31.35
Open: 31.31
Bid: 31.83
Ask: 31.84
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite
Get Trend Analysis Icon Get BPOP Trend Analysis - it has underperformed the S&P 500 by 9%
Options:

Call Options: BPOP

Strike
Price
Calls
Symbol Last Chg Bid($) Bid(#) Ask($) Ask(#) Vol Open Int
19.00 BPOP1420I19 12.00 0.00 11.65 447.0 13.15 447.0 0.0 0
20.00 BPOP1420I20 11.00 0.00 9.50 46.0 13.15 89.0 0.0 0
21.00 BPOP1420I21 10.00 0.00 8.70 101.0 12.10 101.0 0.0 0
23.00 BPOP1420I23 8.05 0.00 6.75 101.0 10.15 89.0 0.0 0
24.00 BPOP1420I24 7.05 0.00 5.70 302.0 9.05 303.0 0.0 0
25.00 BPOP1420I25 6.05 0.00 4.75 300.0 8.05 295.0 0.0 0
26.00 BPOP1420I26 4.80 -0.25 4.85 461.0 6.35 451.0 2.0 2
27.00 BPOP1420I27 4.00 -0.05 3.85 112.0 5.80 112.0 1.0 1
28.00 BPOP1420I28 3.40 0.35 2.89 299.0 4.80 299.0 1.0 1
29.00 BPOP1420I29 2.37 0.25 1.92 616.0 2.98 224.0 2.0 12
30.00 BPOP1420I30 1.17 -0.01 1.03 598.0 2.24 590.0 10.0 69
31.00 BPOP1420I31 0.86 0.39 0.68 648.0 1.00 343.0 31.0 342
32.00 BPOP1420I32 0.25 0.20 0.15 276.0 0.25 54.0 6.0 58
33.00 BPOP1420I33 0.30 0.05 0.01 701.0 0.22 481.0 10.0 31
34.00 BPOP1420I34 0.42 0.17 0.01 10.0 0.22 250.0 10.0 13
35.00 BPOP1420I35 0.56 0.33 0.01 1372.0 0.23 265.0 11.0 11
36.00 BPOP1420I36 0.33 0.13 0.01 656.0 0.20 422.0 11.0 11
37.00 BPOP1420I37 0.23 0.00 0.05 188.0 0.23 333.0 0.0 0
38.00 BPOP1420I38 0.21 0.00 0.05 1530.0 0.21 118.0 0.0 0
39.00 BPOP1420I39 0.23 0.00 0.01 10.0 0.23 108.0 0.0 0
40.00 BPOP1420I40 0.25 0.00 0.00 0.0 0.23 108.0 0.0 0
41.00 BPOP1420I41 0.23 0.00 0.00 0.0 0.23 114.0 0.0 0
42.00 BPOP1420I42 0.25 0.00 0.00 0.0 0.24 312.0 0.0 0

Put Options: BPOP

Strike
Price
Puts
Symbol Last Chg Bid($) Bid(#) Ask($) Ask(#) Vol Open Int
19.00 BPOP1420U19 0.22 0.00 0.00 0.0 0.22 308.0 0.0 0
20.00 BPOP1420U20 0.23 0.00 0.00 0.0 0.23 228.0 0.0 0
21.00 BPOP1420U21 0.23 0.00 0.00 0.0 0.23 228.0 0.0 0
23.00 BPOP1420U23 0.23 0.00 0.01 1040.0 0.23 320.0 0.0 0
24.00 BPOP1420U24 0.25 0.00 0.01 803.0 0.23 336.0 0.0 0
25.00 BPOP1420U25 0.22 0.00 0.02 880.0 0.22 322.0 0.0 0
26.00 BPOP1420U26 0.22 0.00 0.02 1361.0 0.22 333.0 0.0 0
27.00 BPOP1420U27 0.24 0.00 0.01 1044.0 0.24 681.0 0.0 0
28.00 BPOP1420U28 0.51 0.26 0.02 578.0 0.25 675.0 22.0 32
29.00 BPOP1420U29 0.18 -0.07 0.03 337.0 0.24 756.0 75.0 104
30.00 BPOP1420U30 0.33 0.28 0.05 2.0 0.25 790.0 25.0 127
31.00 BPOP1420U31 0.25 0.07 0.02 101.0 0.09 12.0 8.0 19
32.00 BPOP1420U32 1.04 0.43 0.30 8.0 0.39 32.0 1.0 140
33.00 BPOP1420U33 1.88 0.61 0.36 522.0 2.12 476.0 2.0 45
34.00 BPOP1420U34 2.04 -0.21 2.05 137.0 3.05 604.0 11.0 12
35.00 BPOP1420U35 3.80 0.60 2.99 136.0 4.15 123.0 1.0 1
36.00 BPOP1420U36 4.15 0.00 3.25 97.0 5.15 97.0 0.0 0
37.00 BPOP1420U37 5.15 0.00 3.90 208.0 7.25 160.0 0.0 0
38.00 BPOP1420U38 6.20 0.00 4.90 170.0 8.05 159.0 0.0 0
39.00 BPOP1420U39 7.20 0.00 5.90 86.0 9.25 86.0 0.0 0
40.00 BPOP1420U40 8.10 0.00 6.95 86.0 10.25 86.0 0.0 0
41.00 BPOP1420U41 9.05 0.00 7.90 86.0 11.40 86.0 0.0 0
42.00 BPOP1420U42 10.00 0.00 10.00 333.0 11.60 447.0 0.0 0
Trading Center