Popular Inc $33.75

down -0.04


23/7/2014 04:00 PM  |  NASDAQ : BPOP  
Industries : Banking / Foreign Regional Banks
Last Trade: 33.75
Trade Time: Jul 23 04:00 PM Eastern Daylight Time
Change: -0.04 (-0.12 %)
Prev Close: 33.79
Open: 33.83
Bid: 33.74
Ask: 33.75
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 15%
Options:

Call Options: BPOP

Strike
Price
Calls
Symbol Last Chg Bid($) Bid(#) Ask($) Ask(#) Vol Open Int
18.00 BPOP1416H18 14.30 0.00 14.15 447.0 17.65 341.0 0.0 0
19.00 BPOP1416H19 13.30 0.00 14.00 418.0 15.30 319.0 0.0 0
20.00 BPOP1416H20 13.55 0.00 13.10 426.0 14.30 319.0 0.0 0
21.00 BPOP1416H21 12.55 0.00 11.10 503.0 14.80 383.0 0.0 0
23.00 BPOP1416H23 10.60 0.00 9.15 450.0 11.10 57.0 0.0 0
24.00 BPOP1416H24 9.55 0.00 9.10 444.0 10.10 127.0 0.0 0
25.00 BPOP1416H25 8.45 0.00 8.15 428.0 9.65 390.0 0.0 0
26.00 BPOP1416H26 7.60 0.00 6.15 613.0 8.10 11.0 0.0 0
27.00 BPOP1416H27 6.75 0.00 6.25 465.0 7.60 400.0 0.0 0
28.00 BPOP1416H28 5.45 0.00 4.20 522.0 6.15 87.0 0.0 0
29.00 BPOP1416H29 4.85 0.00 3.25 1049.0 5.15 72.0 0.0 0
30.00 BPOP1416H30 3.75 0.00 3.50 709.0 4.20 156.0 0.0 0
31.00 BPOP1416H31 2.97 0.00 2.43 1121.0 3.25 84.0 0.0 0
32.00 BPOP1416H32 2.28 0.07 2.14 65.0 2.33 55.0 1.0 10
33.00 BPOP1416H33 1.64 0.08 1.45 145.0 1.59 21.0 100.0 100
34.00 BPOP1416H34 1.04 0.00 0.87 26.0 0.97 40.0 4.0 184
35.00 BPOP1416H35 0.62 0.00 0.43 319.0 0.61 178.0 50.0 212
36.00 BPOP1416H36 0.29 -0.11 0.15 1307.0 0.33 90.0 30.0 208
37.00 BPOP1416H37 0.30 0.25 0.02 1.0 0.41 605.0 20.0 20
38.00 BPOP1416H38 0.25 0.00 0.06 10.0 0.25 262.0 0.0 0
39.00 BPOP1416H39 0.25 0.00 0.03 339.0 0.25 344.0 0.0 0
40.00 BPOP1416H40 0.25 0.00 0.01 50.0 0.25 147.0 0.0 0
41.00 BPOP1416H41 0.25 0.00 0.00 0.0 0.25 177.0 0.0 0

Put Options: BPOP

Strike
Price
Puts
Symbol Last Chg Bid($) Bid(#) Ask($) Ask(#) Vol Open Int
18.00 BPOP1416T18 0.25 0.00 0.00 0.0 0.25 166.0 0.0 0
19.00 BPOP1416T19 0.25 0.00 0.00 0.0 0.25 166.0 0.0 0
20.00 BPOP1416T20 0.25 0.00 0.00 0.0 0.25 156.0 0.0 0
21.00 BPOP1416T21 0.25 0.00 0.00 0.0 0.25 146.0 0.0 0
23.00 BPOP1416T23 0.25 0.00 0.01 15.0 0.25 308.0 0.0 0
24.00 BPOP1416T24 0.25 0.00 0.01 75.0 0.25 284.0 0.0 0
25.00 BPOP1416T25 0.20 0.00 0.01 75.0 0.20 605.0 0.0 0
26.00 BPOP1416T26 0.25 0.00 0.01 10.0 0.25 331.0 0.0 0
27.00 BPOP1416T27 0.25 0.00 0.02 1535.0 0.25 533.0 0.0 0
28.00 BPOP1416T28 0.25 0.00 0.02 1.0 0.25 522.0 0.0 0
29.00 BPOP1416T29 0.02 0.00 0.02 11.0 0.20 197.0 0.0 0
30.00 BPOP1416T30 0.21 0.13 0.21 48.0 0.31 294.0 20.0 130
31.00 BPOP1416T31 0.25 0.04 0.24 181.0 0.38 298.0 30.0 40
32.00 BPOP1416T32 0.44 0.03 0.40 172.0 0.55 29.0 10.0 38
33.00 BPOP1416T33 0.73 0.06 0.65 9.0 0.77 80.0 138.0 201
34.00 BPOP1416T34 1.28 0.25 1.08 158.0 1.23 21.0 2.0 43
35.00 BPOP1416T35 1.95 0.36 1.59 469.0 1.85 20.0 5.0 31
36.00 BPOP1416T36 2.24 0.33 2.23 554.0 2.75 259.0 10.0 10
37.00 BPOP1416T37 3.56 0.81 3.15 135.0 3.80 293.0 2.0 2
38.00 BPOP1416T38 3.35 0.00 2.31 1050.0 4.80 429.0 0.0 0
39.00 BPOP1416T39 4.55 0.00 3.35 1035.0 6.85 596.0 0.0 0
40.00 BPOP1416T40 5.10 0.00 4.35 1033.0 7.90 624.0 0.0 0
41.00 BPOP1416T41 5.05 0.00 5.35 999.0 8.85 603.0 0.0 0
Trading Center