$30.40 +0.17 (0.56%) Popular Inc - NASDAQ

Oct. 24, 2014 | 11:31 AM
Last Trade: 30.40
Trade Time: Oct 24 11:31 AM Eastern Daylight Time
Change: +0.17 (0.56%)
Prev Close: 30.23
Open: 30.28
Bid: 30.39
Ask: 30.41
Options:

Call Options: BPOP

Strike
Price
Calls
Symbol Last Chg Bid($) Bid(#) Ask($) Ask(#) Vol Open Int
16.00 BPOP1422K16 13.05 0.00 12.85 401.0 15.15 365.0 0.0 0
18.00 BPOP1422K18 10.50 0.00 10.75 21.0 14.10 9.0 0.0 0
19.00 BPOP1422K19 9.50 0.00 9.40 64.0 13.40 48.0 0.0 0
20.00 BPOP1422K20 8.55 0.00 8.40 64.0 12.40 48.0 0.0 0
21.00 BPOP1422K21 7.55 0.00 7.20 64.0 11.40 48.0 0.0 0
23.00 BPOP1422K23 5.75 0.00 5.20 208.0 9.10 209.0 0.0 0
24.00 BPOP1422K24 5.60 0.00 4.20 273.0 8.40 249.0 0.0 0
25.00 BPOP1422K25 4.50 0.00 3.60 264.0 7.10 245.0 0.0 0
26.00 BPOP1422K26 3.60 0.00 2.87 287.0 5.15 220.0 0.0 0
27.00 BPOP1422K27 1.75 -1.25 3.05 720.0 3.80 420.0 3.0 3
28.00 BPOP1422K28 2.12 0.00 2.06 630.0 3.25 660.0 0.0 0
29.00 BPOP1422K29 1.50 -0.18 1.65 431.0 2.00 531.0 1520.0 1,324
30.00 BPOP1422K30 1.06 0.00 1.03 67.0 1.15 26.0 60.0 996
31.00 BPOP1422K31 0.62 0.00 0.50 88.0 0.61 55.0 100.0 302
32.00 BPOP1422K32 0.23 0.00 0.19 528.0 0.36 390.0 120.0 272
33.00 BPOP1422K33 0.14 0.12 0.02 1076.0 0.18 213.0 40.0 40
34.00 BPOP1422K34 0.23 0.00 0.01 1182.0 0.25 695.0 0.0 0
35.00 BPOP1422K35 0.22 0.00 0.02 1354.0 0.25 240.0 0.0 0
36.00 BPOP1422K36 0.25 0.00 0.02 757.0 0.25 303.0 0.0 0
37.00 BPOP1422K37 0.21 0.00 0.01 394.0 0.25 292.0 0.0 0
38.00 BPOP1422K38 0.21 0.00 0.00 0.0 0.25 163.0 0.0 0
39.00 BPOP1422K39 0.21 0.00 0.00 0.0 0.25 164.0 0.0 0
40.00 BPOP1422K40 0.21 0.00 0.00 0.0 0.25 350.0 0.0 0

Put Options: BPOP

Strike
Price
Puts
Symbol Last Chg Bid($) Bid(#) Ask($) Ask(#) Vol Open Int
16.00 BPOP1422W16 0.25 0.00 0.00 0.0 0.25 309.0 0.0 0
18.00 BPOP1422W18 0.25 0.00 0.01 75.0 0.25 194.0 0.0 0
19.00 BPOP1422W19 0.21 0.00 0.01 75.0 0.25 169.0 0.0 0
20.00 BPOP1422W20 0.21 0.00 0.01 1.0 0.25 399.0 0.0 0
21.00 BPOP1422W21 0.25 0.00 0.01 1.0 0.25 597.0 0.0 0
23.00 BPOP1422W23 0.25 0.00 0.02 1202.0 0.25 573.0 0.0 0
24.00 BPOP1422W24 0.45 0.44 0.01 50.0 0.25 639.0 145.0 145
25.00 BPOP1422W25 0.22 0.19 0.01 95.0 0.25 940.0 1.0 23
26.00 BPOP1422W26 0.94 0.91 0.03 176.0 0.25 901.0 76.0 76
27.00 BPOP1422W27 0.43 0.39 0.02 1318.0 0.27 668.0 2.0 173
28.00 BPOP1422W28 0.70 0.50 0.15 232.0 0.35 675.0 70.0 198
29.00 BPOP1422W29 0.31 0.00 0.34 31.0 0.41 75.0 50.0 303
30.00 BPOP1422W30 0.53 0.00 0.59 147.0 0.70 20.0 130.0 908
31.00 BPOP1422W31 1.64 0.46 1.04 156.0 1.22 147.0 270.0 369
32.00 BPOP1422W32 1.47 0.00 1.21 664.0 3.35 676.0 0.0 0
33.00 BPOP1422W33 1.02 0.00 1.70 528.0 4.85 528.0 0.0 0
34.00 BPOP1422W34 2.05 0.00 2.94 196.0 5.35 178.0 0.0 0
35.00 BPOP1422W35 4.00 0.00 3.00 523.0 6.40 526.0 0.0 0
36.00 BPOP1422W36 4.85 0.00 3.95 240.0 7.45 237.0 0.0 0
37.00 BPOP1422W37 5.85 0.00 4.90 64.0 8.40 37.0 0.0 0
38.00 BPOP1422W38 5.85 0.00 5.85 63.0 9.45 241.0 0.0 0
39.00 BPOP1422W39 6.85 0.00 6.85 15.0 10.55 243.0 0.0 0
40.00 BPOP1422W40 8.50 0.00 8.85 401.0 10.85 395.0 0.0 0