$17.09 +0.18 (1.06%) Radian Group Inc - NYSE

Nov. 26, 2014 | 04:00 PM
Last Trade: 17.09
Trade Time: Nov 26 04:00 PM Eastern Daylight Time
Change: +0.18 (1.06%)
Prev Close: 16.91
Open: 16.96
Bid: 17.04
Ask: 17.12
Options:

Call Options: RDN

Strike
Price
Calls
Symbol Last Chg Bid($) Bid(#) Ask($) Ask(#) Vol Open Int
7.00 RDN1420L7 9.80 0.00 9.90 507.0 10.20 244.0 0.0 0
8.00 RDN1420L8 8.70 0.00 8.90 262.0 9.20 193.0 0.0 0
9.00 RDN1420L9 7.80 0.00 7.90 262.0 8.20 192.0 0.0 0
10.00 RDN1420L10 6.80 0.00 6.90 312.0 7.20 215.0 0.0 0
11.00 RDN1420L11 5.80 0.00 5.90 311.0 6.20 206.0 0.0 0
12.00 RDN1420L12 4.80 0.00 4.90 586.0 5.20 221.0 0.0 0
13.00 RDN1420L13 3.80 0.00 3.90 1295.0 4.20 1035.0 0.0 0
14.00 RDN1420L14 2.79 -0.06 2.95 1346.0 3.20 1206.0 6.0 12
15.00 RDN1420L15 2.03 0.00 2.05 573.0 2.20 1208.0 6.0 44
16.00 RDN1420L16 1.25 0.20 1.10 1412.0 1.30 1615.0 1.0 249
17.00 RDN1420L17 0.45 0.03 0.40 539.0 0.50 426.0 35.0 1,291
18.00 RDN1420L18 0.05 -0.05 0.05 1586.0 0.15 552.0 120.0 291
19.00 RDN1420L19 0.10 0.00 0.05 984.0 0.10 1996.0 0.0 0
20.00 RDN1420L20 0.10 0.00 0.00 0.0 0.10 1184.0 0.0 0
21.00 RDN1420L21 0.10 0.00 0.00 0.0 0.10 1190.0 0.0 0
22.00 RDN1420L22 0.10 0.00 0.00 0.0 0.10 1191.0 0.0 0
23.00 RDN1420L23 0.10 0.00 0.00 0.0 0.10 1341.0 0.0 0

Put Options: RDN

Strike
Price
Puts
Symbol Last Chg Bid($) Bid(#) Ask($) Ask(#) Vol Open Int
7.00 RDN1420X7 0.10 0.00 0.00 0.0 0.15 1546.0 0.0 0
8.00 RDN1420X8 0.10 0.00 0.00 0.0 0.15 1316.0 0.0 0
9.00 RDN1420X9 0.10 0.00 0.00 0.0 0.15 1373.0 0.0 0
10.00 RDN1420X10 0.10 0.00 0.00 0.0 0.10 1162.0 0.0 0
11.00 RDN1420X11 0.15 0.00 0.05 10.0 0.15 1285.0 0.0 0
12.00 RDN1420X12 0.15 0.00 0.05 1209.0 0.15 1996.0 0.0 0
13.00 RDN1420X13 0.18 0.08 0.10 2898.0 0.10 1779.0 10.0 10
14.00 RDN1420X14 0.36 0.26 0.05 78.0 0.10 2602.0 500.0 515
15.00 RDN1420X15 0.16 0.01 0.05 1059.0 0.20 3839.0 30.0 210
16.00 RDN1420X16 0.20 0.10 0.10 159.0 0.20 2867.0 70.0 352
17.00 RDN1420X17 0.40 -0.10 0.35 460.0 0.45 1562.0 50.0 235
18.00 RDN1420X18 1.05 0.00 0.95 865.0 1.10 877.0 0.0 0
19.00 RDN1420X19 2.00 0.00 1.85 482.0 2.05 994.0 0.0 0
20.00 RDN1420X20 2.90 0.00 2.80 972.0 3.10 1207.0 0.0 0
21.00 RDN1420X21 3.90 0.00 3.80 593.0 4.10 1201.0 0.0 0
22.00 RDN1420X22 4.90 0.00 4.80 592.0 5.10 872.0 0.0 0
23.00 RDN1420X23 5.80 0.00 5.80 240.0 6.10 412.0 0.0 0