$42.89 -0.01 (-0.02%) Encore Capital Group Inc - NASDAQ

Oct. 24, 2014 | 04:00 PM
Last Trade: 42.89
Trade Time: Oct 24 04:00 PM Eastern Daylight Time
Change: -0.01 (-0.02%)
Prev Close: 42.90
Open: 43.02
Bid: 42.89
Ask: 42.90
Options:

Call Options: ECPG

Strike
Price
Calls
Symbol Last Chg Bid($) Bid(#) Ask($) Ask(#) Vol Open Int
22.50 ECPG1422K22.5 18.40 0.00 18.20 349.0 22.90 339.0 0.0 0
25.00 ECPG1422K25 15.80 0.00 15.60 97.0 20.40 105.0 0.0 0
30.00 ECPG1422K30 10.90 0.00 10.70 189.0 15.40 145.0 0.0 0
35.00 ECPG1422K35 6.70 0.00 6.60 204.0 9.70 150.0 0.0 0
40.00 ECPG1422K40 3.20 0.00 3.10 124.0 4.00 176.0 0.0 0
45.00 ECPG1422K45 0.75 0.15 0.55 20.0 0.80 41.0 10.0 63
50.00 ECPG1422K50 0.15 0.00 0.05 400.0 0.15 20.0 0.0 0
55.00 ECPG1422K55 0.95 0.00 0.00 0.0 0.95 139.0 0.0 0
60.00 ECPG1422K60 0.90 0.00 0.00 0.0 0.90 149.0 0.0 0
65.00 ECPG1422K65 0.90 0.00 0.00 0.0 0.90 149.0 0.0 0

Put Options: ECPG

Strike
Price
Puts
Symbol Last Chg Bid($) Bid(#) Ask($) Ask(#) Vol Open Int
22.50 ECPG1422W22.5 0.90 0.00 0.00 0.0 0.90 159.0 0.0 0
25.00 ECPG1422W25 0.95 0.00 0.00 0.0 0.95 149.0 0.0 0
30.00 ECPG1422W30 0.15 0.00 0.00 0.0 0.15 44.0 0.0 0
35.00 ECPG1422W35 0.20 0.00 0.05 8.0 0.20 42.0 0.0 0
40.00 ECPG1422W40 0.90 0.50 0.40 35.0 0.60 20.0 20.0 49
45.00 ECPG1422W45 2.20 0.00 2.30 203.0 3.10 142.0 0.0 0
50.00 ECPG1422W50 5.50 0.00 5.50 347.0 8.60 199.0 0.0 0
55.00 ECPG1422W55 9.70 0.00 9.60 289.0 14.30 177.0 0.0 0
60.00 ECPG1422W60 14.70 0.00 14.60 151.0 19.40 90.0 0.0 0
65.00 ECPG1422W65 19.70 0.00 19.60 384.0 24.30 279.0 0.0 0