$11.64 +0.25 (2.20%) Royal Bk Scot Grp Shs Sponsored American Deposit Receipt Repr 2 Shs - NYSE

Oct. 21, 2014 | 04:00 PM
Last Trade: 11.64
Trade Time: Oct 21 04:00 PM Eastern Daylight Time
Change: +0.25 (2.20%)
Prev Close: 11.39
Open: 11.57
Bid: 11.64
Ask: 11.65
Options:

Call Options: RBS

Strike
Price
Calls
Symbol Last Chg Bid($) Bid(#) Ask($) Ask(#) Vol Open Int
1.00 RBS1422K1 10.20 0.00 10.20 570.0 11.10 603.0 0.0 0
2.00 RBS1422K2 9.00 0.00 9.00 223.0 10.30 90.0 0.0 0
2.50 RBS1422K2.5 6.80 0.00 6.80 21.0 11.40 31.0 0.0 0
3.00 RBS1422K3 8.00 0.00 8.00 78.0 9.30 75.0 0.0 0
4.00 RBS1422K4 7.00 0.00 7.00 80.0 8.30 30.0 0.0 0
5.00 RBS1422K5 6.05 -0.35 6.40 520.0 6.90 666.0 35.0 35
6.00 RBS1422K6 5.30 0.00 5.30 169.0 6.10 319.0 0.0 0
7.00 RBS1422K7 2.30 0.00 2.30 19.0 7.00 19.0 0.0 0
7.50 RBS1422K7.5 4.15 0.25 3.90 525.0 4.40 346.0 1.0 9
8.00 RBS1422K8 1.30 0.00 1.30 19.0 5.90 19.0 0.0 0
9.00 RBS1422K9 2.35 0.00 2.35 281.0 3.00 228.0 0.0 0
10.00 RBS1422K10 1.90 0.50 1.40 814.0 1.85 425.0 1.0 341
11.00 RBS1422K11 0.70 -0.10 0.80 303.0 0.95 195.0 35.0 314
12.50 RBS1422K12.5 0.15 0.00 0.10 984.0 0.20 60.0 50.0 3,348
14.00 RBS1422K14 0.05 0.00 0.05 13.0 0.05 6.0 9.0 9
15.00 RBS1422K15 0.20 0.05 0.05 736.0 0.15 483.0 3.0 503
16.00 RBS1422K16 0.15 0.00 0.00 0.0 0.15 321.0 0.0 0
17.00 RBS1422K17 0.15 0.00 0.00 0.0 0.15 313.0 0.0 0
17.50 RBS1422K17.5 0.15 0.00 0.00 0.0 0.15 24.0 0.0 0
18.00 RBS1422K18 0.15 0.00 0.00 0.0 0.15 315.0 0.0 0
19.00 RBS1422K19 0.15 0.00 0.00 0.0 0.15 147.0 0.0 0
20.00 RBS1422K20 0.15 0.00 0.00 0.0 0.15 329.0 0.0 0
21.00 RBS1422K21 0.15 0.00 0.00 0.0 0.15 322.0 0.0 0
22.00 RBS1422K22 0.15 0.00 0.00 0.0 0.15 444.0 0.0 0

Put Options: RBS

Strike
Price
Puts
Symbol Last Chg Bid($) Bid(#) Ask($) Ask(#) Vol Open Int
1.00 RBS1422W1 0.10 0.00 0.00 0.0 0.10 313.0 0.0 0
2.00 RBS1422W2 0.10 0.00 0.00 0.0 0.10 161.0 0.0 0
2.50 RBS1422W2.5 0.10 0.00 0.00 0.0 0.10 64.0 0.0 0
3.00 RBS1422W3 0.10 0.00 0.00 0.0 0.10 161.0 0.0 0
4.00 RBS1422W4 0.10 0.00 0.00 0.0 0.10 289.0 0.0 0
5.00 RBS1422W5 0.14 -0.01 0.05 11.0 0.15 441.0 5.0 5
6.00 RBS1422W6 0.15 0.00 0.00 0.0 0.15 336.0 0.0 0
7.00 RBS1422W7 4.80 0.00 0.00 0.0 4.80 19.0 0.0 0
7.50 RBS1422W7.5 0.15 0.00 0.05 11.0 0.15 329.0 0.0 0
8.00 RBS1422W8 4.10 0.00 0.00 0.0 4.10 20.0 0.0 0
9.00 RBS1422W9 0.15 0.00 0.00 0.0 0.15 453.0 0.0 0
10.00 RBS1422W10 0.25 0.05 0.05 10.0 0.20 1004.0 69.0 1,886
11.00 RBS1422W11 0.65 0.45 0.20 79.0 0.30 222.0 5.0 409
12.50 RBS1422W12.5 1.04 0.09 0.95 110.0 1.25 1161.0 25.0 3,677
14.00 RBS1422W14 2.15 0.00 2.15 169.0 2.90 321.0 0.0 0
15.00 RBS1422W15 3.00 -0.20 3.20 249.0 3.80 714.0 2.0 5
16.00 RBS1422W16 4.10 0.00 4.10 169.0 4.70 321.0 0.0 0
17.00 RBS1422W17 5.20 0.00 5.20 98.0 5.60 119.0 0.0 0
17.50 RBS1422W17.5 6.30 2.70 3.60 54.0 8.20 42.0 2.0 2
18.00 RBS1422W18 6.20 0.00 6.20 97.0 6.60 119.0 0.0 0
19.00 RBS1422W19 7.20 0.00 7.20 98.0 7.60 155.0 0.0 0
20.00 RBS1422W20 7.80 0.00 7.80 179.0 9.00 49.0 0.0 0
21.00 RBS1422W21 8.70 0.00 8.70 175.0 10.00 40.0 0.0 0
22.00 RBS1422W22 10.00 0.00 10.00 541.0 10.80 603.0 0.0 0