$70.42 -0.08 (-0.11%) POSCO Shs Sponsored American Deposit Receipt Repr 1/4 Sh - NYSE

Nov. 26, 2014 | 04:00 PM
Last Trade: 70.42
Trade Time: Nov 26 04:00 PM Eastern Daylight Time
Change: -0.08 (-0.11%)
Prev Close: 70.50
Open: 69.87
Bid: 66.58
Ask: 71.00
Options:

Call Options: PKX

Strike
Price
Calls
Symbol Last Chg Bid($) Bid(#) Ask($) Ask(#) Vol Open Int
40.00 PKX1420L40 28.30 0.00 28.60 71.0 31.90 30.0 0.0 0
45.00 PKX1420L45 23.30 0.00 23.10 33.0 27.60 23.0 0.0 0
50.00 PKX1420L50 18.30 0.00 18.40 37.0 22.30 19.0 0.0 0
55.00 PKX1420L55 13.40 0.00 13.40 12.0 17.20 79.0 0.0 0
60.00 PKX1420L60 8.40 0.00 9.30 58.0 11.50 22.0 0.0 0
65.00 PKX1420L65 4.79 -0.31 4.90 82.0 7.40 97.0 5.0 2
70.00 PKX1420L70 2.20 0.45 1.60 160.0 2.15 180.0 5.0 80
75.00 PKX1420L75 0.45 0.35 0.15 245.0 0.40 183.0 10.0 68
80.00 PKX1420L80 0.15 -0.35 0.15 1.0 0.50 108.0 1.0 29
85.00 PKX1420L85 0.50 0.00 0.10 10.0 0.50 58.0 0.0 0
90.00 PKX1420L90 0.50 0.00 0.05 27.0 0.50 58.0 0.0 0
95.00 PKX1420L95 0.50 0.00 0.05 10.0 0.50 43.0 0.0 0
100.00 PKX1420L100 0.50 0.00 0.05 77.0 0.50 43.0 0.0 0
105.00 PKX1420L105 0.50 0.00 0.00 0.0 0.50 108.0 0.0 0

Put Options: PKX

Strike
Price
Puts
Symbol Last Chg Bid($) Bid(#) Ask($) Ask(#) Vol Open Int
40.00 PKX1420X40 0.50 0.00 0.00 0.0 0.50 97.0 0.0 0
45.00 PKX1420X45 0.50 0.00 0.00 0.0 0.50 43.0 0.0 0
50.00 PKX1420X50 0.50 0.00 0.00 0.0 0.50 43.0 0.0 0
55.00 PKX1420X55 0.50 0.00 0.05 47.0 0.50 43.0 0.0 0
60.00 PKX1420X60 0.20 -0.30 0.05 202.0 0.50 91.0 2.0 2
65.00 PKX1420X65 1.20 1.15 0.15 168.0 0.55 152.0 2.0 21
70.00 PKX1420X70 2.22 1.02 1.20 215.0 1.80 168.0 35.0 38
75.00 PKX1420X75 5.13 0.83 4.30 126.0 5.30 35.0 3.0 9
80.00 PKX1420X80 11.15 3.65 8.50 6.0 11.10 7.0 1.0 1
85.00 PKX1420X85 12.50 0.00 13.50 44.0 16.60 34.0 0.0 0
90.00 PKX1420X90 17.40 0.00 17.80 32.0 21.70 27.0 0.0 0
95.00 PKX1420X95 22.20 0.00 22.40 31.0 26.90 20.0 0.0 0
100.00 PKX1420X100 27.20 0.00 27.80 9.0 31.80 10.0 0.0 0
105.00 PKX1420X105 32.30 0.00 33.00 47.0 36.60 30.0 0.0 0