$11.95 +0.02 (0.13%) Royal Bk Scot Grp Shs Sponsored American Deposit Receipt Repr 2 Shs - NYSE

Oct. 1, 2014 | 12:15 PM
Last Trade: 11.95
Trade Time: Oct 01 12:15 PM Eastern Daylight Time
Change: +0.02 (0.13%)
Prev Close: 11.93
Open: 12.01
Bid: 11.94
Ask: 11.95
Options:

Call Options: RBS

Strike
Price
Calls
Symbol Last Chg Bid($) Bid(#) Ask($) Ask(#) Vol Open Int
1.00 RBS1418J1 10.30 0.00 10.80 712.0 11.10 315.0 0.0 0
2.00 RBS1418J2 9.40 0.00 9.70 1.0 10.10 1.0 0.0 0
2.50 RBS1418J2.5 7.10 0.00 7.20 20.0 11.80 11.0 0.0 0
3.00 RBS1418J3 8.40 0.00 8.70 1.0 9.10 1.0 0.0 0
4.00 RBS1418J4 7.40 0.00 7.70 1.0 8.10 1.0 0.0 0
5.00 RBS1418J5 6.70 0.00 6.80 20.0 7.00 1.0 0.0 0
6.00 RBS1418J6 5.70 0.00 5.80 20.0 6.00 1.0 0.0 0
7.00 RBS1418J7 4.70 0.00 4.80 20.0 5.10 1.0 0.0 0
7.50 RBS1418J7.5 2.00 0.00 2.20 11.0 6.80 11.0 0.0 0
8.00 RBS1418J8 3.70 0.00 3.80 20.0 4.10 1.0 0.0 0
9.00 RBS1418J9 2.50 0.00 2.85 35.0 3.10 1.0 0.0 0
10.00 RBS1418J10 1.35 -0.40 1.85 703.0 2.10 441.0 10.0 10
11.00 RBS1418J11 1.20 0.35 0.95 66.0 1.15 710.0 1.0 130
12.50 RBS1418J12.5 0.10 -0.15 0.05 25.0 0.20 875.0 24.0 145
14.00 RBS1418J14 0.16 -0.14 0.00 0.0 0.20 845.0 200.0 200
15.00 RBS1418J15 0.10 0.00 0.00 0.0 0.15 155.0 0.0 0
16.00 RBS1418J16 0.10 0.00 0.00 0.0 0.15 155.0 0.0 0
17.00 RBS1418J17 0.10 0.00 0.00 0.0 0.20 256.0 0.0 0
17.50 RBS1418J17.5 0.50 0.00 0.00 0.0 0.25 53.0 0.0 0
18.00 RBS1418J18 0.10 0.00 0.00 0.0 0.20 242.0 0.0 0
19.00 RBS1418J19 0.10 0.00 0.00 0.0 0.20 200.0 0.0 0
20.00 RBS1418J20 0.10 0.00 0.00 0.0 0.15 156.0 0.0 0
21.00 RBS1418J21 0.10 0.00 0.00 0.0 0.20 256.0 0.0 0
22.00 RBS1418J22 0.10 0.00 0.00 0.0 0.20 256.0 0.0 0
22.50 RBS1418J22.5 1.65 0.00 0.00 0.0 0.25 53.0 0.0 0

Put Options: RBS

Strike
Price
Puts
Symbol Last Chg Bid($) Bid(#) Ask($) Ask(#) Vol Open Int
1.00 RBS1418V1 0.30 0.00 0.00 0.0 0.15 767.0 0.0 0
2.00 RBS1418V2 0.10 0.00 0.00 0.0 0.15 1.0 0.0 0
2.50 RBS1418V2.5 4.80 0.00 0.00 0.0 4.80 11.0 0.0 0
3.00 RBS1418V3 0.10 0.00 0.00 0.0 0.15 156.0 0.0 0
4.00 RBS1418V4 0.10 0.00 0.00 0.0 0.15 156.0 0.0 0
5.00 RBS1418V5 0.10 0.00 0.00 0.0 0.15 156.0 0.0 0
6.00 RBS1418V6 0.10 0.00 0.00 0.0 0.20 200.0 0.0 0
7.00 RBS1418V7 0.10 0.00 0.00 0.0 0.20 214.0 0.0 0
7.50 RBS1418V7.5 4.60 0.00 0.00 0.0 0.25 53.0 0.0 0
8.00 RBS1418V8 0.10 0.00 0.00 0.0 0.20 214.0 0.0 0
9.00 RBS1418V9 0.15 0.00 0.00 0.0 0.20 214.0 0.0 0
10.00 RBS1418V10 0.05 0.00 0.05 25.0 0.05 84.0 36.0 1,231
11.00 RBS1418V11 0.11 -0.14 0.05 1096.0 0.15 685.0 10.0 303
12.50 RBS1418V12.5 0.80 0.25 0.55 1111.0 0.70 41.0 20.0 14
14.00 RBS1418V14 1.85 0.00 2.00 20.0 2.15 1.0 0.0 0
15.00 RBS1418V15 2.65 0.00 3.00 20.0 3.20 1.0 0.0 0
16.00 RBS1418V16 3.90 0.00 4.00 20.0 4.20 1.0 0.0 0
17.00 RBS1418V17 4.90 0.00 5.00 20.0 5.20 1.0 0.0 0
17.50 RBS1418V17.5 3.30 0.00 3.20 20.0 7.90 31.0 0.0 0
18.00 RBS1418V18 5.90 0.00 6.00 20.0 6.20 1.0 0.0 0
19.00 RBS1418V19 6.40 0.00 7.00 20.0 7.20 1.0 0.0 0
20.00 RBS1418V20 7.80 0.00 8.00 20.0 8.20 1.0 0.0 0
21.00 RBS1418V21 8.80 0.00 9.00 20.0 9.20 1.0 0.0 0
22.00 RBS1418V22 9.50 0.00 10.00 20.0 10.20 1.0 0.0 0
22.50 RBS1418V22.5 8.30 0.00 8.50 11.0 10.90 101.0 0.0 0