$15.42 0.00 (0.00%) Radian Group Inc - NYSE

Oct. 17, 2014 | 04:00 PM
Last Trade: 15.42
Trade Time: Oct 17 04:00 PM Eastern Daylight Time
Change: +0.00 (0.00%)
Prev Close: 15.42
Open: 15.08
Bid: 15.36
Ask: 15.43
Options:

Call Options: RDN

Strike
Price
Calls
Symbol Last Chg Bid($) Bid(#) Ask($) Ask(#) Vol Open Int
6.00 RDN1422K6 9.30 0.00 9.30 313.0 9.60 481.0 0.0 0
7.00 RDN1422K7 8.30 0.00 8.30 517.0 8.60 679.0 0.0 0
8.00 RDN1422K8 7.30 0.00 7.30 752.0 7.60 901.0 0.0 0
9.00 RDN1422K9 5.10 -1.20 6.30 696.0 6.60 517.0 13.0 25
10.00 RDN1422K10 5.30 0.00 5.30 759.0 5.60 863.0 0.0 0
11.00 RDN1422K11 3.35 -0.95 4.30 1016.0 4.60 472.0 10.0 10
12.00 RDN1422K12 3.20 0.00 3.40 440.0 3.70 1055.0 4.0 53
13.00 RDN1422K13 2.20 0.00 2.45 804.0 2.70 1301.0 4.0 5,089
14.00 RDN1422K14 1.76 0.00 1.70 92.0 1.85 1157.0 3189.0 3,722
15.00 RDN1422K15 1.15 0.00 1.00 698.0 1.10 34.0 2132.0 4,134
16.00 RDN1422K16 0.55 0.00 0.50 416.0 0.60 236.0 2152.0 13,544
17.00 RDN1422K17 0.27 0.00 0.20 336.0 0.30 497.0 419.0 1,200
18.00 RDN1422K18 0.15 0.00 0.05 827.0 0.15 454.0 200.0 340
19.00 RDN1422K19 0.15 0.00 0.05 468.0 0.15 2591.0 0.0 0
20.00 RDN1422K20 0.20 0.10 0.05 134.0 0.10 1729.0 128.0 159
21.00 RDN1422K21 0.10 0.00 0.05 80.0 0.10 1403.0 0.0 0
22.00 RDN1422K22 0.10 0.00 0.05 29.0 0.10 1399.0 0.0 0
23.00 RDN1422K23 0.10 0.00 0.05 22.0 0.10 1334.0 0.0 0
24.00 RDN1422K24 0.10 0.00 0.05 30.0 0.10 1481.0 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 0.10 969.0 0.0 0
7.00 RDN1422W7 0.10 0.00 0.00 0.0 0.10 964.0 0.0 0
8.00 RDN1422W8 0.05 -0.05 0.05 1.0 0.10 1472.0 1.0 1
9.00 RDN1422W9 0.16 0.06 0.05 91.0 0.10 501.0 3.0 53
10.00 RDN1422W10 0.05 -0.05 0.05 40.0 0.10 1029.0 40.0 80
11.00 RDN1422W11 0.10 0.05 0.05 4.0 0.10 848.0 2.0 301
12.00 RDN1422W12 0.25 0.20 0.05 677.0 0.15 1645.0 500.0 1,351
13.00 RDN1422W13 0.35 0.20 0.15 48.0 0.25 1985.0 35.0 3,113
14.00 RDN1422W14 0.35 0.00 0.25 1376.0 0.40 822.0 63.0 3,113
15.00 RDN1422W15 0.65 0.00 0.60 658.0 0.70 551.0 21.0 893
16.00 RDN1422W16 1.15 0.00 1.10 608.0 1.20 233.0 21.0 81
17.00 RDN1422W17 2.95 1.20 1.75 747.0 1.95 963.0 1.0 3
18.00 RDN1422W18 5.10 2.55 2.55 942.0 2.80 797.0 2.0 2
19.00 RDN1422W19 4.10 0.60 3.50 434.0 3.80 815.0 1.0 1
20.00 RDN1422W20 4.40 0.00 4.40 767.0 4.80 845.0 0.0 0
21.00 RDN1422W21 5.40 0.00 5.40 740.0 5.70 723.0 0.0 0
22.00 RDN1422W22 6.40 0.00 6.40 733.0 6.70 719.0 0.0 0
23.00 RDN1422W23 7.40 0.00 7.40 544.0 7.80 576.0 0.0 0
24.00 RDN1422W24 8.40 0.00 8.40 578.0 8.80 681.0 0.0 0