$42.40 -1.00 (-2.30%) Encore Capital Group Inc - NASDAQ

Nov. 20, 2014 | 04:00 PM
Last Trade: 42.40
Trade Time: Nov 20 04:00 PM Eastern Daylight Time
Change: -1.00 (-2.30%)
Prev Close: 43.40
Open: 43.34
Bid: 42.39
Ask: 42.42
Options:

Call Options: ECPG

Strike
Price
Calls
Symbol Last Chg Bid($) Bid(#) Ask($) Ask(#) Vol Open Int
22.50 ECPG1422K22.5 19.60 0.00 18.20 233.0 22.20 243.0 0.0 0
25.00 ECPG1422K25 17.10 0.00 15.90 75.0 19.80 75.0 0.0 0
30.00 ECPG1422K30 12.10 0.00 10.90 122.0 14.80 132.0 0.0 0
35.00 ECPG1422K35 7.70 0.00 6.50 112.0 9.10 112.0 0.0 0
40.00 ECPG1422K40 2.90 0.00 1.75 181.0 3.60 191.0 0.0 0
45.00 ECPG1422K45 1.05 1.00 0.05 67.0 0.15 112.0 7.0 117
50.00 ECPG1422K50 0.20 0.00 0.05 20.0 0.40 70.0 0.0 0
55.00 ECPG1422K55 0.90 0.00 0.00 0.0 0.50 85.0 0.0 0
60.00 ECPG1422K60 0.90 0.00 0.00 0.0 0.50 85.0 0.0 0
65.00 ECPG1422K65 0.50 0.00 0.00 0.0 0.50 150.0 0.0 0

Put Options: ECPG

Strike
Price
Puts
Symbol Last Chg Bid($) Bid(#) Ask($) Ask(#) Vol Open Int
22.50 ECPG1422W22.5 0.55 0.00 0.00 0.0 0.90 201.0 0.0 0
25.00 ECPG1422W25 0.90 0.00 0.00 0.0 0.50 90.0 0.0 0
30.00 ECPG1422W30 0.90 0.00 0.00 0.0 0.50 90.0 0.0 0
35.00 ECPG1422W35 0.95 0.00 0.05 8.0 0.50 193.0 0.0 0
40.00 ECPG1422W40 0.90 0.40 0.05 56.0 0.50 211.0 20.0 49
45.00 ECPG1422W45 2.50 1.95 2.45 55.0 2.90 101.0 3.0 7
50.00 ECPG1422W50 5.00 0.00 5.90 147.0 8.50 127.0 0.0 0
55.00 ECPG1422W55 9.30 0.00 10.20 157.0 14.10 142.0 0.0 0
60.00 ECPG1422W60 14.30 0.00 15.20 75.0 19.10 75.0 0.0 0
65.00 ECPG1422W65 19.30 0.00 20.20 263.0 24.10 222.0 0.0 0