$5.15 +0.01 (0.20%) First Bancorp - NYSE

Nov. 26, 2014 | 04:00 PM
Last Trade: 5.15
Trade Time: Nov 26 04:00 PM Eastern Daylight Time
Change: +0.01 (0.20%)
Prev Close: 5.14
Open: 5.16
Bid: 5.01
Ask: 5.26
Options:

Call Options: FBP

Strike
Price
Calls
Symbol Last Chg Bid($) Bid(#) Ask($) Ask(#) Vol Open Int
1.00 FBP1420L1 3.70 0.00 3.70 578.0 4.60 365.0 0.0 0
2.00 FBP1420L2 2.65 0.00 2.70 28.0 3.70 78.0 0.0 0
3.00 FBP1420L3 2.35 0.50 1.85 28.0 2.45 50.0 28.0 107
4.00 FBP1420L4 1.10 0.25 0.90 28.0 1.50 50.0 7.0 18
5.00 FBP1420L5 0.25 0.20 0.05 838.0 0.35 139.0 2.0 62
6.00 FBP1420L6 0.10 0.00 0.05 25.0 0.10 349.0 100.0 147
7.00 FBP1420L7 0.10 -0.15 0.05 10.0 0.25 361.0 10.0 120
8.00 FBP1420L8 0.35 0.00 0.05 28.0 0.35 240.0 0.0 0
9.00 FBP1420L9 0.35 0.00 0.00 0.0 0.35 78.0 0.0 0
10.00 FBP1420L10 0.35 0.00 0.00 0.0 0.35 240.0 0.0 0

Put Options: FBP

Strike
Price
Puts
Symbol Last Chg Bid($) Bid(#) Ask($) Ask(#) Vol Open Int
1.00 FBP1420X1 0.35 0.00 0.00 0.0 0.25 100.0 0.0 0
2.00 FBP1420X2 0.35 0.00 0.00 0.0 0.35 140.0 0.0 0
3.00 FBP1420X3 0.35 0.00 0.10 10.0 0.35 180.0 0.0 0
4.00 FBP1420X4 0.25 -0.10 0.25 50.0 0.25 450.0 50.0 170
5.00 FBP1420X5 0.30 0.25 0.05 10.0 0.25 664.0 117.0 458
6.00 FBP1420X6 0.95 0.35 0.75 10.0 1.00 10.0 10.0 20
7.00 FBP1420X7 1.55 0.00 1.55 28.0 2.15 25.0 0.0 0
8.00 FBP1420X8 2.35 0.00 2.35 25.0 3.30 28.0 0.0 0
9.00 FBP1420X9 4.00 0.60 3.40 28.0 4.30 25.0 20.0 20
10.00 FBP1420X10 4.30 0.00 4.70 172.0 5.10 240.0 0.0 0