$5.05 +0.02 (0.40%) Lloyds Bank Grp Shs Sponsored American Deposit Receipt Repr 4 Shs - NYSE

Sep. 19, 2014 | 03:40 PM
Last Trade: 5.05
Trade Time: Sep 19 03:40 PM Eastern Daylight Time
Change: +0.02 (0.40%)
Prev Close: 5.03
Open: 5.06
Bid: 5.04
Ask: 5.05
Options:

Call Options: LYG

Strike
Price
Calls
Symbol Last Chg Bid($) Bid(#) Ask($) Ask(#) Vol Open Int
1.00 LYG1420I1 3.80 0.00 3.90 3162.0 4.20 2612.0 0.0 0
2.00 LYG1420I2 2.85 0.00 2.90 1834.0 3.20 1709.0 0.0 0
3.00 LYG1420I3 1.90 0.00 1.95 1809.0 2.15 1203.0 0.0 0
4.00 LYG1420I4 1.00 0.10 0.95 2315.0 1.15 2688.0 10.0 11
5.00 LYG1420I5 0.05 0.00 0.05 46.0 0.10 46.0 233.0 2,024
6.00 LYG1420I6 0.05 0.00 0.05 100.0 0.05 1898.0 9.0 10
7.00 LYG1420I7 0.15 0.00 0.00 0.0 0.15 2663.0 0.0 0
8.00 LYG1420I8 0.15 0.00 0.00 0.0 0.15 2063.0 0.0 0
9.00 LYG1420I9 0.15 0.00 0.00 0.0 0.15 1957.0 0.0 0
10.00 LYG1420I10 0.15 0.00 0.00 0.0 0.15 2663.0 0.0 0

Put Options: LYG

Strike
Price
Puts
Symbol Last Chg Bid($) Bid(#) Ask($) Ask(#) Vol Open Int
1.00 LYG1420U1 0.15 0.00 0.00 0.0 0.15 2637.0 0.0 0
2.00 LYG1420U2 0.15 0.00 0.00 0.0 0.15 2047.0 0.0 0
3.00 LYG1420U3 0.15 0.00 0.00 0.0 0.15 2047.0 0.0 0
4.00 LYG1420U4 0.05 0.00 0.00 0.0 0.05 2009.0 0.0 0
5.00 LYG1420U5 0.10 0.00 0.05 9.0 0.05 2528.0 309.0 322
6.00 LYG1420U6 0.85 0.00 0.85 2819.0 1.05 2174.0 0.0 0
7.00 LYG1420U7 1.85 0.00 1.85 1203.0 2.05 1684.0 0.0 0
8.00 LYG1420U8 2.80 0.00 2.80 2490.0 3.10 2319.0 0.0 0
9.00 LYG1420U9 3.80 0.00 3.80 1250.0 4.10 1709.0 0.0 0
10.00 LYG1420U10 4.80 0.00 4.80 2496.0 5.10 3037.0 0.0 0