$15.33 +0.15 (0.99%) Radian Group Inc - NYSE

Oct. 24, 2014 | 04:00 PM
Last Trade: 15.33
Trade Time: Oct 24 04:00 PM Eastern Daylight Time
Change: +0.15 (0.99%)
Prev Close: 15.18
Open: 15.18
Bid: 15.31
Ask: 15.38
Options:

Call Options: RDN

Strike
Price
Calls
Symbol Last Chg Bid($) Bid(#) Ask($) Ask(#) Vol Open Int
6.00 RDN1422K6 9.10 0.00 9.00 1060.0 9.50 24.0 0.0 0
7.00 RDN1422K7 8.10 0.00 8.00 537.0 8.50 218.0 0.0 0
8.00 RDN1422K8 7.10 0.00 7.00 453.0 7.60 35.0 0.0 0
9.00 RDN1422K9 5.10 -0.90 6.00 548.0 6.50 117.0 13.0 25
10.00 RDN1422K10 5.10 0.00 5.10 1065.0 5.50 771.0 0.0 0
11.00 RDN1422K11 3.35 -0.75 4.10 1412.0 4.50 825.0 10.0 10
12.00 RDN1422K12 3.35 0.00 3.10 1471.0 3.60 1187.0 6.0 63
13.00 RDN1422K13 2.35 0.00 2.15 1942.0 2.60 1398.0 2.0 5,085
14.00 RDN1422K14 1.55 0.00 1.50 995.0 1.70 1268.0 1000.0 2,985
15.00 RDN1422K15 0.80 0.00 0.85 528.0 1.00 1786.0 5.0 4,587
16.00 RDN1422K16 0.30 -0.10 0.35 1110.0 0.50 1871.0 1.0 13,717
17.00 RDN1422K17 0.20 0.00 0.10 595.0 0.25 2364.0 65.0 1,397
18.00 RDN1422K18 0.10 -0.05 0.05 671.0 0.15 2356.0 100.0 660
19.00 RDN1422K19 0.10 0.00 0.05 468.0 0.10 1544.0 0.0 0
20.00 RDN1422K20 0.20 0.10 0.05 134.0 0.10 1540.0 128.0 159
21.00 RDN1422K21 0.10 0.00 0.05 80.0 0.10 1150.0 0.0 0
22.00 RDN1422K22 0.10 0.00 0.05 29.0 0.10 1165.0 0.0 0
23.00 RDN1422K23 0.10 0.00 0.05 22.0 0.10 1134.0 0.0 0
24.00 RDN1422K24 0.10 0.00 0.05 30.0 0.10 1260.0 0.0 0

Put Options: RDN

Strike
Price
Puts
Symbol Last Chg Bid($) Bid(#) Ask($) Ask(#) Vol Open Int
6.00 RDN1422W6 0.10 0.00 0.00 0.0 0.10 991.0 0.0 0
7.00 RDN1422W7 0.10 0.00 0.00 0.0 0.10 985.0 0.0 0
8.00 RDN1422W8 0.05 -0.05 0.05 1.0 0.10 1496.0 1.0 1
9.00 RDN1422W9 0.16 0.06 0.05 91.0 0.10 1550.0 3.0 53
10.00 RDN1422W10 0.05 -0.05 0.05 40.0 0.10 1718.0 40.0 80
11.00 RDN1422W11 0.05 -0.05 0.05 4.0 0.10 1853.0 4.0 297
12.00 RDN1422W12 0.25 0.10 0.05 16.0 0.15 2378.0 500.0 1,351
13.00 RDN1422W13 0.15 0.10 0.05 1807.0 0.20 2422.0 170.0 3,058
14.00 RDN1422W14 0.30 0.00 0.20 1162.0 0.30 2348.0 160.0 3,211
15.00 RDN1422W15 0.55 0.00 0.45 1406.0 0.60 1923.0 59.0 1,516
16.00 RDN1422W16 1.20 0.00 0.95 1490.0 1.15 1303.0 8.0 240
17.00 RDN1422W17 2.05 0.30 1.70 1176.0 1.95 1749.0 1.0 53
18.00 RDN1422W18 5.10 2.60 2.55 924.0 2.95 1127.0 2.0 2
19.00 RDN1422W19 4.10 0.60 3.50 698.0 4.00 1238.0 1.0 1
20.00 RDN1422W20 4.50 0.00 4.50 645.0 4.90 1098.0 0.0 0
21.00 RDN1422W21 5.30 0.00 5.50 676.0 6.10 1314.0 0.0 0
22.00 RDN1422W22 6.30 0.00 6.40 916.0 7.10 1014.0 0.0 0
23.00 RDN1422W23 7.30 0.00 7.40 697.0 8.00 720.0 0.0 0
24.00 RDN1422W24 8.30 0.00 8.40 1232.0 9.00 1023.0 0.0 0