$11.93 +0.20 (1.71%) Royal Bk Scot Grp Shs Sponsored American Deposit Receipt Repr 2 Shs - NYSE

Sep. 30, 2014 | 04:00 PM
Last Trade: 11.93
Trade Time: Sep 30 04:00 PM Eastern Daylight Time
Change: +0.20 (1.71%)
Prev Close: 11.73
Open: 11.90
Bid: 11.88
Ask: 11.94
Options:

Call Options: RBS

Strike
Price
Calls
Symbol Last Chg Bid($) Bid(#) Ask($) Ask(#) Vol Open Int
1.00 RBS1418J1 10.10 0.00 10.30 541.0 11.40 465.0 0.0 0
2.00 RBS1418J2 9.20 0.00 9.40 48.0 10.50 48.0 0.0 0
2.50 RBS1418J2.5 6.90 0.00 7.10 11.0 11.80 11.0 0.0 0
3.00 RBS1418J3 8.20 0.00 8.40 48.0 9.50 48.0 0.0 0
4.00 RBS1418J4 7.20 0.00 7.40 48.0 8.50 48.0 0.0 0
5.00 RBS1418J5 6.60 0.00 6.70 50.0 7.10 50.0 0.0 0
6.00 RBS1418J6 5.50 0.00 5.70 50.0 6.10 50.0 0.0 0
7.00 RBS1418J7 4.60 0.00 4.70 73.0 5.10 73.0 0.0 0
7.50 RBS1418J7.5 2.00 0.00 2.00 21.0 6.70 11.0 0.0 0
8.00 RBS1418J8 3.50 0.00 3.70 48.0 4.20 48.0 0.0 0
9.00 RBS1418J9 2.35 0.00 2.50 698.0 3.40 637.0 0.0 0
10.00 RBS1418J10 1.35 -0.20 1.75 993.0 2.20 968.0 10.0 10
11.00 RBS1418J11 1.00 0.35 0.85 1100.0 1.20 1032.0 2.0 130
12.50 RBS1418J12.5 0.10 -0.15 0.05 25.0 0.25 1065.0 24.0 145
14.00 RBS1418J14 0.16 -0.04 0.00 0.0 0.30 1231.0 200.0 200
15.00 RBS1418J15 0.35 0.00 0.00 0.0 0.10 347.0 0.0 0
16.00 RBS1418J16 0.35 0.00 0.00 0.0 0.10 348.0 0.0 0
17.00 RBS1418J17 0.20 0.00 0.00 0.0 0.10 349.0 0.0 0
17.50 RBS1418J17.5 1.00 0.00 0.00 0.0 0.50 37.0 0.0 0
18.00 RBS1418J18 0.35 0.00 0.00 0.0 0.10 350.0 0.0 0
19.00 RBS1418J19 0.35 0.00 0.00 0.0 0.10 350.0 0.0 0
20.00 RBS1418J20 0.35 0.00 0.00 0.0 0.10 350.0 0.0 0
21.00 RBS1418J21 0.35 0.00 0.00 0.0 0.10 350.0 0.0 0
22.00 RBS1418J22 0.20 0.00 0.00 0.0 0.10 350.0 0.0 0
22.50 RBS1418J22.5 0.75 0.00 0.00 0.0 1.65 41.0 0.0 0

Put Options: RBS

Strike
Price
Puts
Symbol Last Chg Bid($) Bid(#) Ask($) Ask(#) Vol Open Int
1.00 RBS1418V1 0.35 0.00 0.00 0.0 0.30 1191.0 0.0 0
2.00 RBS1418V2 0.10 0.00 0.00 0.0 0.10 174.0 0.0 0
2.50 RBS1418V2.5 4.70 0.00 0.00 0.0 4.80 34.0 0.0 0
3.00 RBS1418V3 0.35 0.00 0.00 0.0 0.10 238.0 0.0 0
4.00 RBS1418V4 0.35 0.00 0.00 0.0 0.10 350.0 0.0 0
5.00 RBS1418V5 0.35 0.00 0.00 0.0 0.10 350.0 0.0 0
6.00 RBS1418V6 0.35 0.00 0.00 0.0 0.10 343.0 0.0 0
7.00 RBS1418V7 0.35 0.00 0.00 0.0 0.10 218.0 0.0 0
7.50 RBS1418V7.5 1.00 0.00 0.00 0.0 4.60 35.0 0.0 0
8.00 RBS1418V8 0.15 0.00 0.00 0.0 0.10 210.0 0.0 0
9.00 RBS1418V9 0.35 0.00 0.00 0.0 0.15 397.0 0.0 0
10.00 RBS1418V10 0.05 0.00 0.05 25.0 0.05 225.0 36.0 1,231
11.00 RBS1418V11 0.11 0.00 0.05 1096.0 0.25 1384.0 10.0 303
12.50 RBS1418V12.5 0.80 0.20 0.55 1033.0 0.80 900.0 20.0 14
14.00 RBS1418V14 2.10 0.00 1.85 622.0 2.35 411.0 0.0 0
15.00 RBS1418V15 2.85 0.00 2.65 698.0 3.50 361.0 0.0 0
16.00 RBS1418V16 4.00 0.00 3.90 50.0 4.30 100.0 0.0 0
17.00 RBS1418V17 5.00 0.00 4.90 73.0 5.30 71.0 0.0 0
17.50 RBS1418V17.5 3.30 0.00 3.30 11.0 7.90 23.0 0.0 0
18.00 RBS1418V18 6.00 0.00 5.90 73.0 6.30 71.0 0.0 0
19.00 RBS1418V19 7.00 0.00 6.40 25.0 7.30 100.0 0.0 0
20.00 RBS1418V20 7.70 0.00 7.80 73.0 8.60 73.0 0.0 0
21.00 RBS1418V21 8.70 0.00 8.80 73.0 9.60 73.0 0.0 0
22.00 RBS1418V22 9.70 0.00 9.50 48.0 10.60 48.0 0.0 0
22.50 RBS1418V22.5 8.40 0.00 8.30 25.0 12.90 12.0 0.0 0