$13.92 +0.10 (0.72%) People's United Financial Inc - NASDAQ

Oct. 20, 2014 | 02:35 PM
Last Trade: 13.92
Trade Time: Oct 20 02:35 PM Eastern Daylight Time
Change: +0.10 (0.72%)
Prev Close: 13.82
Open: 13.61
Bid: 13.92
Ask: 13.93
Options:

Call Options: PBCT

Strike
Price
Calls
Symbol Last Chg Bid($) Bid(#) Ask($) Ask(#) Vol Open Int
7.00 PBCT1422K7 6.60 0.00 6.30 934.0 7.30 905.0 0.0 0
8.00 PBCT1422K8 5.70 0.00 5.30 114.0 6.30 89.0 0.0 0
9.00 PBCT1422K9 4.70 0.00 4.40 129.0 5.20 89.0 0.0 0
10.00 PBCT1422K10 3.70 0.00 3.40 129.0 4.20 89.0 0.0 0
11.00 PBCT1422K11 2.75 0.00 2.40 224.0 3.10 200.0 0.0 0
12.00 PBCT1422K12 2.50 0.85 1.60 1185.0 2.10 459.0 3.0 3
13.00 PBCT1422K13 0.70 0.00 0.60 182.0 1.30 192.0 0.0 0
14.00 PBCT1422K14 0.25 0.10 0.15 205.0 0.20 135.0 6.0 206
15.00 PBCT1422K15 0.05 0.00 0.05 100.0 0.10 1167.0 175.0 1,085
16.00 PBCT1422K16 0.20 0.10 0.05 5.0 0.15 876.0 7.0 590
17.00 PBCT1422K17 0.10 0.00 0.05 21.0 0.15 146.0 0.0 0
18.00 PBCT1422K18 0.10 0.00 0.00 0.0 0.15 183.0 0.0 0
19.00 PBCT1422K19 0.10 0.00 0.00 0.0 0.15 169.0 0.0 0
20.00 PBCT1422K20 0.10 0.00 0.00 0.0 0.10 148.0 0.0 0
21.00 PBCT1422K21 0.10 0.00 0.00 0.0 0.10 156.0 0.0 0
22.00 PBCT1422K22 0.10 0.00 0.00 0.0 0.10 175.0 0.0 0
23.00 PBCT1422K23 0.10 0.00 0.00 0.0 0.10 400.0 0.0 0

Put Options: PBCT

Strike
Price
Puts
Symbol Last Chg Bid($) Bid(#) Ask($) Ask(#) Vol Open Int
7.00 PBCT1422W7 0.10 0.00 0.00 0.0 0.10 398.0 0.0 0
8.00 PBCT1422W8 0.10 0.00 0.00 0.0 0.10 182.0 0.0 0
9.00 PBCT1422W9 0.10 0.00 0.00 0.0 0.10 155.0 0.0 0
10.00 PBCT1422W10 0.10 0.00 0.00 0.0 0.10 178.0 0.0 0
11.00 PBCT1422W11 0.10 0.00 0.05 2.0 0.10 324.0 0.0 0
12.00 PBCT1422W12 0.10 0.00 0.05 32.0 0.15 972.0 0.0 0
13.00 PBCT1422W13 0.11 0.00 0.05 389.0 0.10 143.0 50.0 333
14.00 PBCT1422W14 0.45 0.00 0.35 421.0 0.45 141.0 28.0 387
15.00 PBCT1422W15 1.13 -0.07 1.10 957.0 1.60 1272.0 2.0 207
16.00 PBCT1422W16 1.70 -0.50 2.00 969.0 2.80 1169.0 15.0 15
17.00 PBCT1422W17 3.20 0.00 2.90 175.0 3.70 184.0 0.0 0
18.00 PBCT1422W18 4.20 0.00 4.00 113.0 4.70 133.0 0.0 0
19.00 PBCT1422W19 5.20 0.00 5.00 123.0 5.70 131.0 0.0 0
20.00 PBCT1422W20 6.20 0.00 5.90 117.0 6.80 117.0 0.0 0
21.00 PBCT1422W21 7.20 0.00 6.90 114.0 7.80 91.0 0.0 0
22.00 PBCT1422W22 7.60 0.00 7.40 94.0 10.60 94.0 0.0 0
23.00 PBCT1422W23 8.80 0.00 8.90 1164.0 9.70 1164.0 0.0 0