$75.26 +0.15 (0.20%) POSCO Shs Sponsored American Deposit Receipt Repr 1/4 Sh - NYSE

Oct. 22, 2014 | 09:55 AM
Last Trade: 75.26
Trade Time: Oct 22 09:55 AM Eastern Daylight Time
Change: +0.15 (0.20%)
Prev Close: 75.11
Open: 75.54
Bid: 75.21
Ask: 75.30
Options:

Call Options: PKX

Strike
Price
Calls
Symbol Last Chg Bid($) Bid(#) Ask($) Ask(#) Vol Open Int
40.00 PKX1422K40 33.00 0.00 34.50 22.0 36.50 22.0 0.0 0
45.00 PKX1422K45 28.00 0.00 28.40 40.0 32.40 35.0 0.0 0
50.00 PKX1422K50 24.20 1.10 24.50 64.0 27.20 64.0 4.0 3
55.00 PKX1422K55 17.40 -1.20 19.70 22.0 21.30 22.0 1.0 1
60.00 PKX1422K60 23.52 10.42 14.70 75.0 16.30 71.0 1.0 7
65.00 PKX1422K65 9.30 0.00 9.10 108.0 12.50 67.0 0.0 0
70.00 PKX1422K70 4.00 -1.20 5.70 47.0 7.80 186.0 8.0 48
75.00 PKX1422K75 2.50 0.00 2.15 173.0 3.10 195.0 19.0 195
80.00 PKX1422K80 0.70 0.10 0.45 270.0 2.60 296.0 5.0 333
85.00 PKX1422K85 0.30 0.20 0.15 232.0 0.60 146.0 30.0 435
90.00 PKX1422K90 0.35 0.30 0.05 10.0 0.50 25.0 50.0 263
95.00 PKX1422K95 0.45 -0.05 0.05 21.0 0.25 28.0 3.0 3
100.00 PKX1422K100 0.25 0.00 0.05 10.0 0.25 29.0 0.0 0
105.00 PKX1422K105 0.25 0.00 0.05 10.0 0.25 15.0 0.0 0

Put Options: PKX

Strike
Price
Puts
Symbol Last Chg Bid($) Bid(#) Ask($) Ask(#) Vol Open Int
40.00 PKX1422W40 0.25 0.00 0.05 11.0 0.25 79.0 0.0 0
45.00 PKX1422W45 0.30 0.05 0.05 1.0 0.25 15.0 10.0 10
50.00 PKX1422W50 0.25 0.00 0.05 11.0 0.25 15.0 0.0 0
55.00 PKX1422W55 0.25 0.00 0.05 11.0 0.25 15.0 0.0 0
60.00 PKX1422W60 0.33 0.28 0.05 11.0 0.50 15.0 2.0 6
65.00 PKX1422W65 0.70 0.55 0.05 198.0 0.45 175.0 40.0 66
70.00 PKX1422W70 0.95 0.00 0.25 320.0 1.00 198.0 15.0 438
75.00 PKX1422W75 3.40 1.25 1.65 276.0 2.65 166.0 1.0 65
80.00 PKX1422W80 9.00 3.80 5.10 102.0 5.90 42.0 2.0 22
85.00 PKX1422W85 3.70 -5.50 9.50 75.0 10.50 49.0 1.0 21
90.00 PKX1422W90 14.20 0.00 12.50 118.0 15.60 22.0 0.0 0
95.00 PKX1422W95 19.20 0.00 17.60 126.0 22.10 99.0 0.0 0
100.00 PKX1422W100 24.30 0.00 22.90 83.0 26.50 81.0 0.0 0
105.00 PKX1422W105 28.40 0.00 27.70 66.0 31.50 63.0 0.0 0