$14.90 0.00 (0.00%) People's United Financial Inc - NASDAQ

Nov. 25, 2014 | 04:00 PM
Last Trade: 14.90
Trade Time: Nov 25 04:00 PM Eastern Daylight Time
Change: +0.00 (0.00%)
Prev Close: 14.90
Open: 14.86
Bid: 14.00
Ask: 14.94
Options:

Call Options: PBCT

Strike
Price
Calls
Symbol Last Chg Bid($) Bid(#) Ask($) Ask(#) Vol Open Int
6.00 PBCT1420L6 6.70 0.00 6.70 634.0 11.10 624.0 0.0 0
7.00 PBCT1420L7 5.60 0.00 5.60 114.0 10.20 114.0 0.0 0
8.00 PBCT1420L8 4.60 0.00 4.60 114.0 9.20 130.0 0.0 0
9.00 PBCT1420L9 3.60 0.00 3.60 120.0 8.20 130.0 0.0 0
10.00 PBCT1420L10 2.60 0.00 2.50 11.0 7.20 87.0 0.0 0
11.00 PBCT1420L11 1.60 0.00 1.50 11.0 6.20 87.0 0.0 0
12.00 PBCT1420L12 0.50 0.00 0.50 11.0 5.20 87.0 0.0 0
13.00 PBCT1420L13 0.05 0.00 0.05 50.0 4.70 155.0 0.0 0
14.00 PBCT1420L14 0.82 0.27 0.55 670.0 1.15 593.0 4.0 39
15.00 PBCT1420L15 0.12 0.00 0.10 201.0 0.25 130.0 45.0 566
16.00 PBCT1420L16 0.10 0.00 0.00 0.0 0.10 296.0 0.0 0
17.00 PBCT1420L17 0.30 0.00 0.00 0.0 0.30 189.0 0.0 0
18.00 PBCT1420L18 1.60 0.00 0.00 0.0 1.60 189.0 0.0 0
19.00 PBCT1420L19 0.35 0.00 0.00 0.0 0.35 181.0 0.0 0
20.00 PBCT1420L20 4.70 0.00 0.00 0.0 4.70 368.0 0.0 0
21.00 PBCT1420L21 4.70 0.00 0.00 0.0 4.70 191.0 0.0 0
22.00 PBCT1420L22 0.65 0.00 0.00 0.0 0.65 755.0 0.0 0

Put Options: PBCT

Strike
Price
Puts
Symbol Last Chg Bid($) Bid(#) Ask($) Ask(#) Vol Open Int
6.00 PBCT1420X6 1.30 0.00 0.00 0.0 1.30 723.0 0.0 0
7.00 PBCT1420X7 4.80 0.00 0.00 0.0 4.80 794.0 0.0 0
8.00 PBCT1420X8 0.85 0.00 0.00 0.0 0.85 177.0 0.0 0
9.00 PBCT1420X9 1.85 0.00 0.00 0.0 1.85 177.0 0.0 0
10.00 PBCT1420X10 0.70 0.00 0.00 0.0 0.70 177.0 0.0 0
11.00 PBCT1420X11 0.70 0.00 0.00 0.0 0.70 191.0 0.0 0
12.00 PBCT1420X12 0.70 0.00 0.00 0.0 0.70 191.0 0.0 0
13.00 PBCT1420X13 0.35 0.00 0.05 786.0 0.35 632.0 0.0 0
14.00 PBCT1420X14 0.14 -0.11 0.05 26.0 0.25 1585.0 10.0 30
15.00 PBCT1420X15 0.32 0.12 0.20 352.0 0.35 1513.0 2.0 35
16.00 PBCT1420X16 0.05 0.00 0.05 50.0 4.60 210.0 0.0 0
17.00 PBCT1420X17 0.10 0.00 0.10 50.0 4.80 118.0 0.0 0
18.00 PBCT1420X18 1.00 0.00 1.00 116.0 5.50 123.0 0.0 0
19.00 PBCT1420X19 2.00 0.00 2.00 111.0 6.50 123.0 0.0 0
20.00 PBCT1420X20 2.95 0.00 2.95 50.0 7.50 62.0 0.0 0
21.00 PBCT1420X21 4.00 0.00 4.00 70.0 8.50 62.0 0.0 0
22.00 PBCT1420X22 6.90 0.00 6.90 504.0 8.10 664.0 0.0 0