$14.98 +0.03 (0.20%) People's United Financial Inc - NASDAQ

Sep. 18, 2014 | 04:00 PM
Last Trade: 14.98
Trade Time: Sep 18 04:00 PM Eastern Daylight Time
Change: +0.03 (0.20%)
Prev Close: 14.95
Open: 15.00
Bid: 14.98
Ask: 14.99
Options:

Call Options: PBCT

Strike
Price
Calls
Symbol Last Chg Bid($) Bid(#) Ask($) Ask(#) Vol Open Int
7.00 PBCT1420I7 5.70 0.00 5.70 1042.0 10.40 1058.0 0.0 0
8.00 PBCT1420I8 4.70 0.00 4.70 62.0 9.40 103.0 0.0 0
9.00 PBCT1420I9 3.70 0.00 3.70 63.0 8.40 103.0 0.0 0
10.00 PBCT1420I10 2.70 0.00 2.70 63.0 7.40 75.0 0.0 0
11.00 PBCT1420I11 1.70 0.00 1.70 63.0 6.40 75.0 0.0 0
12.00 PBCT1420I12 0.60 0.00 0.70 54.0 5.40 103.0 0.0 0
13.00 PBCT1420I13 0.30 0.00 0.15 1.0 4.80 748.0 0.0 0
14.00 PBCT1420I14 0.15 0.00 0.20 11.0 4.80 753.0 0.0 0
15.00 PBCT1420I15 0.10 -0.01 0.10 25.0 0.20 2139.0 144.0 1,303
16.00 PBCT1420I16 0.25 0.00 0.00 0.0 0.25 170.0 0.0 0
17.00 PBCT1420I17 0.25 0.00 0.00 0.0 0.25 150.0 0.0 0
18.00 PBCT1420I18 0.40 0.00 0.00 0.0 0.25 148.0 0.0 0
19.00 PBCT1420I19 0.25 0.00 0.00 0.0 0.25 150.0 0.0 0
20.00 PBCT1420I20 0.25 0.00 0.00 0.0 0.25 150.0 0.0 0
21.00 PBCT1420I21 0.25 0.00 0.00 0.0 0.25 170.0 0.0 0
22.00 PBCT1420I22 0.25 0.00 0.00 0.0 0.25 170.0 0.0 0
23.00 PBCT1420I23 0.10 0.00 0.00 0.0 0.45 1242.0 0.0 0

Put Options: PBCT

Strike
Price
Puts
Symbol Last Chg Bid($) Bid(#) Ask($) Ask(#) Vol Open Int
7.00 PBCT1420U7 0.10 0.00 0.00 0.0 0.45 952.0 0.0 0
8.00 PBCT1420U8 0.35 0.00 0.00 0.0 0.45 152.0 0.0 0
9.00 PBCT1420U9 0.35 0.00 0.00 0.0 0.45 152.0 0.0 0
10.00 PBCT1420U10 0.25 0.00 0.00 0.0 0.25 170.0 0.0 0
11.00 PBCT1420U11 0.30 0.00 0.00 0.0 0.25 147.0 0.0 0
12.00 PBCT1420U12 0.30 0.00 0.00 0.0 0.45 161.0 0.0 0
13.00 PBCT1420U13 0.30 0.00 0.00 0.0 0.45 161.0 0.0 0
14.00 PBCT1420U14 0.20 -0.05 0.05 100.0 0.35 950.0 1.0 2
15.00 PBCT1420U15 0.20 0.15 0.05 1.0 0.40 1490.0 106.0 2,307
16.00 PBCT1420U16 0.25 0.00 0.15 1.0 4.80 415.0 0.0 0
17.00 PBCT1420U17 0.15 0.00 0.15 10.0 4.30 61.0 0.0 0
18.00 PBCT1420U18 0.80 0.00 0.60 473.0 5.30 332.0 0.0 0
19.00 PBCT1420U19 1.80 0.00 1.60 1.0 6.40 52.0 0.0 0
20.00 PBCT1420U20 2.80 0.00 2.60 53.0 7.30 1.0 0.0 0
21.00 PBCT1420U21 3.80 0.00 3.60 87.0 8.30 1.0 0.0 0
22.00 PBCT1420U22 4.80 0.00 4.60 87.0 9.30 1.0 0.0 0
23.00 PBCT1420U23 5.80 0.00 7.50 854.0 8.50 854.0 0.0 0