$11.63 -0.30 (-2.52%) Royal Bk Scot Grp Shs Sponsored American Deposit Receipt Repr 2 Shs - NYSE

Nov. 21, 2014 | 04:00 PM
Last Trade: 11.63
Trade Time: Nov 21 04:00 PM Eastern Daylight Time
Change: -0.30 (-2.52%)
Prev Close: 11.93
Open: 12.04
Bid: 11.61
Ask: 11.69
Options:

Call Options: RBS

Strike
Price
Calls
Symbol Last Chg Bid($) Bid(#) Ask($) Ask(#) Vol Open Int
3.00 RBS1420L3 8.50 0.00 8.50 165.0 9.20 320.0 0.0 0
4.00 RBS1420L4 7.50 0.00 7.10 105.0 8.20 105.0 0.0 0
5.00 RBS1420L5 6.50 0.00 6.50 112.0 7.20 125.0 0.0 0
6.00 RBS1420L6 5.50 0.00 5.50 112.0 6.20 125.0 0.0 0
7.00 RBS1420L7 4.60 0.00 4.40 18.0 5.10 123.0 0.0 0
8.00 RBS1420L8 3.60 0.00 3.40 18.0 4.10 123.0 0.0 0
9.00 RBS1420L9 2.70 0.00 2.45 20.0 3.10 125.0 0.0 0
10.00 RBS1420L10 1.90 0.00 1.60 152.0 1.95 125.0 0.0 0
11.00 RBS1420L11 0.95 0.00 0.75 139.0 1.05 686.0 15.0 54
12.00 RBS1420L12 0.25 0.00 0.15 162.0 0.30 560.0 8.0 59
13.00 RBS1420L13 0.23 0.08 0.05 611.0 0.25 1042.0 6.0 138
14.00 RBS1420L14 0.30 0.00 0.00 0.0 0.25 382.0 0.0 0
15.00 RBS1420L15 0.30 0.00 0.00 0.0 0.25 382.0 0.0 0
16.00 RBS1420L16 0.30 0.00 0.00 0.0 0.25 382.0 0.0 0
17.00 RBS1420L17 0.30 0.00 0.00 0.0 0.25 382.0 0.0 0
18.00 RBS1420L18 0.30 0.00 0.00 0.0 0.25 382.0 0.0 0
19.00 RBS1420L19 0.30 0.00 0.00 0.0 0.25 642.0 0.0 0

Put Options: RBS

Strike
Price
Puts
Symbol Last Chg Bid($) Bid(#) Ask($) Ask(#) Vol Open Int
3.00 RBS1420X3 0.30 0.00 0.00 0.0 0.25 651.0 0.0 0
4.00 RBS1420X4 0.30 0.00 0.00 0.0 0.25 391.0 0.0 0
5.00 RBS1420X5 0.30 0.00 0.00 0.0 0.25 391.0 0.0 0
6.00 RBS1420X6 0.30 0.00 0.00 0.0 0.25 391.0 0.0 0
7.00 RBS1420X7 0.30 0.00 0.00 0.0 0.25 391.0 0.0 0
8.00 RBS1420X8 0.30 0.00 0.00 0.0 0.25 406.0 0.0 0
9.00 RBS1420X9 0.30 0.00 0.00 0.0 0.25 581.0 0.0 0
10.00 RBS1420X10 0.10 -0.10 0.05 19.0 0.20 739.0 50.0 50
11.00 RBS1420X11 0.20 0.15 0.05 422.0 0.20 436.0 20.0 71
12.00 RBS1420X12 0.45 0.15 0.40 522.0 0.60 173.0 20.0 124
13.00 RBS1420X13 0.84 -0.01 1.15 129.0 1.55 10.0 20.0 20
14.00 RBS1420X14 1.85 0.00 2.05 125.0 2.45 168.0 0.0 0
15.00 RBS1420X15 2.75 0.00 2.95 139.0 3.50 68.0 0.0 0
16.00 RBS1420X16 3.90 0.00 4.00 125.0 4.60 302.0 0.0 0
17.00 RBS1420X17 4.90 0.00 5.00 123.0 5.60 300.0 0.0 0
18.00 RBS1420X18 5.90 0.00 5.90 146.0 6.50 68.0 0.0 0
19.00 RBS1420X19 6.60 0.00 6.90 300.0 7.50 168.0 0.0 0