$42.54 -0.70 (-1.62%) Liberty Global PLC - NASDAQ

Sep. 30, 2014 | 04:00 PM
Last Trade: 42.54
Trade Time: Sep 30 04:00 PM Eastern Daylight Time
Change: -0.70 (-1.62%)
Prev Close: 43.24
Open: 43.13
Bid: 42.53
Ask: 42.54
Options:

Call Options: LBTYA

Strike
Price
Calls
Symbol Last Chg Bid($) Bid(#) Ask($) Ask(#) Vol Open Int
22.50 LBTYA1418J22.5 19.50 0.00 19.90 178.0 21.60 409.0 0.0 0
25.00 LBTYA1418J25 16.30 0.00 15.90 10.0 20.00 20.0 0.0 0
27.50 LBTYA1418J27.5 14.00 0.00 13.60 51.0 17.30 8.0 0.0 0
30.00 LBTYA1418J30 11.30 0.00 10.90 94.0 15.00 21.0 0.0 0
32.50 LBTYA1418J32.5 9.00 0.00 8.80 186.0 12.40 75.0 0.0 0
35.00 LBTYA1418J35 7.60 0.00 6.40 728.0 9.80 392.0 0.0 0
37.50 LBTYA1418J37.5 4.20 -0.90 5.00 157.0 6.70 610.0 1.0 25
40.00 LBTYA1418J40 3.50 0.40 2.70 751.0 3.80 898.0 32.0 663
42.50 LBTYA1418J42.5 1.30 -0.38 1.05 275.0 1.35 417.0 1.0 3,448
45.00 LBTYA1418J45 0.35 -0.15 0.30 63.0 0.45 254.0 152.0 3,571
47.50 LBTYA1418J47.5 0.25 0.00 0.05 1.0 0.35 617.0 101.0 2,143
50.00 LBTYA1418J50 0.15 -0.10 0.05 10.0 0.30 637.0 32.0 10,564
52.50 LBTYA1418J52.5 0.45 0.20 0.05 1.0 0.25 561.0 10.0 77
55.00 LBTYA1418J55 0.30 0.05 0.05 11.0 0.25 535.0 10.0 75
60.00 LBTYA1418J60 0.25 0.00 0.05 11.0 0.25 543.0 0.0 0
70.00 LBTYA1418J70 15.80 2.70 11.80 10.0 15.90 10.0 5.0 5
75.00 LBTYA1418J75 7.80 -2.10 8.50 10.0 10.60 21.0 25.0 153
77.50 LBTYA1418J77.5 10.53 4.53 5.00 32.0 8.80 41.0 1.0 1
80.00 LBTYA1418J80 5.70 2.00 4.00 20.0 6.90 66.0 10.0 19
82.50 LBTYA1418J82.5 4.20 2.40 2.40 20.0 3.70 68.0 1.0 2
85.00 LBTYA1418J85 2.55 0.55 1.40 20.0 2.30 58.0 1.0 6
87.50 LBTYA1418J87.5 1.95 1.80 0.55 20.0 1.55 61.0 4.0 4
90.00 LBTYA1418J90 0.30 0.00 0.15 31.0 1.30 66.0 0.0 0
92.50 LBTYA1418J92.5 0.85 0.80 0.25 1.0 0.80 46.0 43.0 42
95.00 LBTYA1418J95 0.45 0.35 0.10 1.0 0.60 55.0 11.0 19
100.00 LBTYA1418J100 0.35 -0.05 0.05 10.0 0.70 55.0 18.0 23
105.00 LBTYA1418J105 0.45 -1.15 0.05 11.0 0.70 55.0 4.0 4
110.00 LBTYA1418J110 0.55 0.00 0.05 10.0 0.50 55.0 0.0 0
115.00 LBTYA1418J115 0.55 0.00 0.10 11.0 0.50 35.0 0.0 0

Put Options: LBTYA

Strike
Price
Puts
Symbol Last Chg Bid($) Bid(#) Ask($) Ask(#) Vol Open Int
22.50 LBTYA1418V22.5 0.25 0.00 0.05 12.0 0.25 607.0 0.0 0
25.00 LBTYA1418V25 0.25 0.00 0.05 1.0 0.25 207.0 0.0 0
27.50 LBTYA1418V27.5 0.25 0.00 0.00 0.0 0.25 229.0 0.0 0
30.00 LBTYA1418V30 0.25 0.00 0.05 11.0 0.25 199.0 0.0 0
32.50 LBTYA1418V32.5 0.25 0.00 0.05 12.0 0.25 207.0 0.0 0
35.00 LBTYA1418V35 0.05 -0.20 0.05 2.0 0.25 609.0 2.0 162
37.50 LBTYA1418V37.5 0.18 -0.07 0.05 22.0 0.25 716.0 40.0 212
40.00 LBTYA1418V40 0.20 0.10 0.10 2279.0 0.30 14.0 25.0 675
42.50 LBTYA1418V42.5 1.00 0.35 0.85 1478.0 1.15 447.0 11.0 928
45.00 LBTYA1418V45 2.31 0.00 1.95 1364.0 2.80 103.0 1.0 431
47.50 LBTYA1418V47.5 4.40 0.30 3.70 1020.0 5.20 70.0 10.0 32
50.00 LBTYA1418V50 5.90 -0.40 5.30 994.0 8.40 382.0 12.0 12
52.50 LBTYA1418V52.5 8.60 0.70 7.80 980.0 10.90 325.0 10.0 20
55.00 LBTYA1418V55 10.00 -1.40 10.90 994.0 12.60 100.0 10.0 10
60.00 LBTYA1418V60 16.20 0.00 15.20 923.0 18.50 281.0 0.0 0
70.00 LBTYA1418V70 1.00 0.55 0.05 1.0 0.65 58.0 4.0 9
75.00 LBTYA1418V75 0.55 0.50 0.05 10.0 0.85 55.0 1.0 5
77.50 LBTYA1418V77.5 1.85 1.65 0.05 41.0 0.75 55.0 11.0 13
80.00 LBTYA1418V80 1.56 1.36 0.30 60.0 1.20 55.0 1.0 6
82.50 LBTYA1418V82.5 1.51 0.81 1.00 47.0 2.60 68.0 1.0 5
85.00 LBTYA1418V85 3.28 1.68 2.10 56.0 4.00 72.0 1.0 67
87.50 LBTYA1418V87.5 6.00 4.40 2.30 86.0 6.50 70.0 1.0 5
90.00 LBTYA1418V90 3.60 0.00 4.40 70.0 8.20 31.0 0.0 0
92.50 LBTYA1418V92.5 5.60 0.00 7.50 21.0 10.40 21.0 0.0 0
95.00 LBTYA1418V95 8.00 0.00 9.90 21.0 12.00 21.0 0.0 0
100.00 LBTYA1418V100 12.40 0.00 14.10 10.0 18.50 10.0 0.0 0
105.00 LBTYA1418V105 17.60 0.00 19.10 10.0 22.90 21.0 0.0 0
110.00 LBTYA1418V110 22.70 0.00 24.00 4.0 27.70 1.0 0.0 0
115.00 LBTYA1418V115 29.10 0.00 29.00 70.0 32.80 10.0 0.0 0