$44.70 -0.54 (-1.19%) Encore Capital Group Inc - NASDAQ

Sep. 15, 2014 | 04:00 PM
Last Trade: 44.70
Trade Time: Sep 15 04:00 PM Eastern Daylight Time
Change: -0.54 (-1.19%)
Prev Close: 45.24
Open: 45.20
Bid: 44.70
Ask: 44.71
Options:

Call Options: ECPG

Strike
Price
Calls
Symbol Last Chg Bid($) Bid(#) Ask($) Ask(#) Vol Open Int
25.00 ECPG1420I25 19.59 1.79 17.80 231.0 22.00 231.0 1.0 1
30.00 ECPG1420I30 14.40 0.20 14.20 189.0 16.00 231.0 5.0 88
35.00 ECPG1420I35 8.20 0.00 8.20 381.0 11.30 363.0 1.0 4
40.00 ECPG1420I40 4.52 1.02 3.50 328.0 6.10 371.0 3.0 6
45.00 ECPG1420I45 0.50 0.00 0.25 15.0 0.40 50.0 15.0 46
50.00 ECPG1420I50 0.65 0.60 0.05 2.0 0.05 50.0 5.0 34
55.00 ECPG1420I55 0.05 0.00 0.05 10.0 0.05 50.0 0.0 0
60.00 ECPG1420I60 0.90 0.00 0.05 10.0 0.90 105.0 0.0 0
65.00 ECPG1420I65 0.90 0.00 0.05 1.0 0.90 105.0 0.0 0
70.00 ECPG1420I70 0.90 0.00 0.05 10.0 0.90 163.0 0.0 0

Put Options: ECPG

Strike
Price
Puts
Symbol Last Chg Bid($) Bid(#) Ask($) Ask(#) Vol Open Int
25.00 ECPG1420U25 0.90 0.00 0.05 1.0 0.90 223.0 0.0 0
30.00 ECPG1420U30 0.40 -0.50 0.05 10.0 0.90 145.0 1.0 1
35.00 ECPG1420U35 0.95 0.00 0.05 259.0 0.95 170.0 0.0 0
40.00 ECPG1420U40 0.05 -0.45 0.05 15.0 0.50 293.0 2.0 254
45.00 ECPG1420U45 0.50 0.30 0.20 10.0 0.90 114.0 6.0 21
50.00 ECPG1420U50 4.50 0.80 3.70 231.0 6.30 163.0 1.0 1
55.00 ECPG1420U55 8.20 0.00 8.20 333.0 11.50 168.0 0.0 0
60.00 ECPG1420U60 12.90 0.00 12.90 193.0 17.20 115.0 0.0 0
65.00 ECPG1420U65 17.90 0.00 17.90 75.0 22.20 75.0 0.0 0
70.00 ECPG1420U70 23.00 0.00 23.00 231.0 27.20 193.0 0.0 0