$27.25 -0.05 (-0.18%) CS Group Shs Sponsored American Deposit Receipt Repr 1 Sh - NYSE

Sep. 17, 2014 | 03:36 PM
Last Trade: 27.25
Trade Time: Sep 17 03:36 PM Eastern Daylight Time
Change: -0.05 (-0.18%)
Prev Close: 27.30
Open: 27.27
Bid: 27.24
Ask: 27.25
Options:

Call Options: CS

Strike
Price
Calls
Symbol Last Chg Bid($) Bid(#) Ask($) Ask(#) Vol Open Int
20.00 CS1420I20 6.90 0.00 6.90 568.0 7.70 554.0 0.0 0
21.00 CS1420I21 5.90 0.00 5.90 180.0 6.70 180.0 0.0 0
22.00 CS1420I22 5.00 0.00 5.00 224.0 5.60 255.0 0.0 0
23.00 CS1420I23 4.70 0.70 4.00 507.0 4.60 568.0 7.0 6
24.00 CS1420I24 2.95 0.00 3.00 177.0 3.60 183.0 0.0 0
25.00 CS1420I25 2.70 0.65 2.05 689.0 2.50 680.0 5.0 6
26.00 CS1420I26 1.15 0.05 1.20 63.0 1.50 730.0 8.0 13
27.00 CS1420I27 0.30 -0.05 0.30 732.0 0.55 764.0 90.0 211
28.00 CS1420I28 0.23 0.13 0.05 313.0 0.05 618.0 46.0 300
29.00 CS1420I29 0.10 0.05 0.05 10.0 0.05 357.0 57.0 852
30.00 CS1420I30 0.05 0.00 0.05 20.0 0.05 337.0 20.0 277
31.00 CS1420I31 0.05 0.00 0.05 23.0 0.05 367.0 57.0 939
32.00 CS1420I32 0.05 0.00 0.05 1.0 0.05 243.0 1.0 2,274
33.00 CS1420I33 0.05 0.04 0.05 10.0 0.10 1001.0 3.0 1,330
34.00 CS1420I34 0.02 -0.08 0.05 12.0 0.15 1244.0 100.0 144
35.00 CS1420I35 0.05 -0.10 0.05 34.0 0.15 983.0 5.0 54
36.00 CS1420I36 0.45 0.30 0.05 10.0 0.15 957.0 21.0 24
37.00 CS1420I37 0.35 0.20 0.05 94.0 0.15 921.0 3.0 10
38.00 CS1420I38 0.15 0.00 0.05 11.0 0.15 387.0 0.0 0
39.00 CS1420I39 0.15 0.00 0.05 22.0 0.15 387.0 0.0 0
40.00 CS1420I40 0.15 0.00 0.05 10.0 0.15 386.0 0.0 0
41.00 CS1420I41 0.15 0.00 0.05 10.0 0.15 806.0 0.0 0

Put Options: CS

Strike
Price
Puts
Symbol Last Chg Bid($) Bid(#) Ask($) Ask(#) Vol Open Int
20.00 CS1420U20 0.15 0.00 0.00 0.0 0.15 611.0 0.0 0
21.00 CS1420U21 0.15 0.00 0.00 0.0 0.15 246.0 0.0 0
22.00 CS1420U22 0.15 0.00 0.00 0.0 0.15 246.0 1.0 1
23.00 CS1420U23 0.15 0.00 0.05 10.0 0.15 387.0 0.0 0
24.00 CS1420U24 0.20 0.00 0.05 613.0 0.20 1222.0 2.0 2
25.00 CS1420U25 0.05 -0.10 0.05 1.0 0.15 1371.0 1.0 697
26.00 CS1420U26 0.05 -0.10 0.05 1.0 0.15 1428.0 1.0 205
27.00 CS1420U27 0.30 0.20 0.05 648.0 0.15 1015.0 20.0 623
28.00 CS1420U28 0.75 0.00 0.70 17.0 0.80 449.0 3.0 633
29.00 CS1420U29 1.75 0.15 1.50 112.0 1.80 29.0 5.0 421
30.00 CS1420U30 2.90 0.35 2.40 745.0 2.85 277.0 5.0 345
31.00 CS1420U31 4.10 0.50 3.40 746.0 4.00 731.0 3.0 173
32.00 CS1420U32 2.85 -1.65 4.40 489.0 4.90 275.0 3.0 25
33.00 CS1420U33 3.76 -1.74 5.30 101.0 5.90 120.0 2.0 18
34.00 CS1420U34 6.50 0.00 6.30 235.0 6.90 117.0 0.0 0
35.00 CS1420U35 4.30 -3.20 6.20 34.0 7.90 232.0 1.0 1
36.00 CS1420U36 6.80 -1.70 8.30 179.0 8.90 112.0 12.0 12
37.00 CS1420U37 7.90 -1.50 8.20 34.0 9.90 215.0 10.0 10
38.00 CS1420U38 10.50 0.00 10.10 179.0 10.90 112.0 0.0 0
39.00 CS1420U39 11.50 0.00 11.00 179.0 11.90 61.0 0.0 0
40.00 CS1420U40 12.50 0.00 12.00 179.0 12.90 61.0 0.0 0
41.00 CS1420U41 13.50 0.00 13.40 549.0 14.20 537.0 0.0 0