$16.91 +0.06 (0.36%) Radian Group Inc - NYSE

Nov. 25, 2014 | 04:00 PM
Last Trade: 16.91
Trade Time: Nov 25 04:00 PM Eastern Daylight Time
Change: +0.06 (0.36%)
Prev Close: 16.85
Open: 16.91
Bid: 16.89
Ask: 16.96
Options:

Call Options: RDN

Strike
Price
Calls
Symbol Last Chg Bid($) Bid(#) Ask($) Ask(#) Vol Open Int
7.00 RDN1420L7 9.60 0.00 9.80 147.0 10.20 282.0 0.0 0
8.00 RDN1420L8 8.60 0.00 8.70 90.0 9.20 66.0 0.0 0
9.00 RDN1420L9 7.60 0.00 7.80 80.0 8.20 65.0 0.0 0
10.00 RDN1420L10 6.60 0.00 6.80 78.0 7.20 101.0 0.0 0
11.00 RDN1420L11 5.60 0.00 5.80 78.0 6.20 101.0 0.0 0
12.00 RDN1420L12 4.70 0.00 4.80 101.0 5.10 108.0 0.0 0
13.00 RDN1420L13 3.70 0.00 3.80 1148.0 4.10 980.0 0.0 0
14.00 RDN1420L14 2.79 0.09 2.85 1143.0 3.10 1280.0 6.0 12
15.00 RDN1420L15 2.03 0.28 1.90 1163.0 2.10 1135.0 6.0 44
16.00 RDN1420L16 1.25 0.00 1.05 926.0 1.20 1463.0 1.0 249
17.00 RDN1420L17 0.42 0.07 0.35 1327.0 0.45 1030.0 52.0 1,281
18.00 RDN1420L18 0.10 0.00 0.05 728.0 0.10 47.0 6.0 285
19.00 RDN1420L19 0.10 0.00 0.05 984.0 0.10 2380.0 0.0 0
20.00 RDN1420L20 0.10 0.00 0.00 0.0 0.10 988.0 0.0 0
21.00 RDN1420L21 0.10 0.00 0.00 0.0 0.10 1056.0 0.0 0
22.00 RDN1420L22 0.10 0.00 0.00 0.0 0.10 1056.0 0.0 0
23.00 RDN1420L23 0.10 0.00 0.00 0.0 0.10 1291.0 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 0.10 1362.0 0.0 0
8.00 RDN1420X8 0.10 0.00 0.00 0.0 0.10 1161.0 0.0 0
9.00 RDN1420X9 0.10 0.00 0.00 0.0 0.10 1112.0 0.0 0
10.00 RDN1420X10 0.10 0.00 0.00 0.0 0.10 999.0 0.0 0
11.00 RDN1420X11 0.15 0.00 0.05 10.0 0.15 1045.0 0.0 0
12.00 RDN1420X12 0.15 0.00 0.05 1209.0 0.15 2014.0 0.0 0
13.00 RDN1420X13 0.18 0.08 0.10 2898.0 0.10 1749.0 10.0 10
14.00 RDN1420X14 0.36 0.26 0.05 78.0 0.10 2462.0 500.0 515
15.00 RDN1420X15 0.16 0.01 0.05 1059.0 0.15 3454.0 30.0 210
16.00 RDN1420X16 0.20 0.00 0.10 1389.0 0.20 60.0 70.0 352
17.00 RDN1420X17 0.50 -0.07 0.45 252.0 0.55 1750.0 40.0 230
18.00 RDN1420X18 1.20 0.00 1.05 900.0 1.25 1023.0 0.0 0
19.00 RDN1420X19 2.10 0.00 1.95 502.0 2.15 830.0 0.0 0
20.00 RDN1420X20 3.10 0.00 2.90 1037.0 3.20 1066.0 0.0 0
21.00 RDN1420X21 4.10 0.00 3.90 1014.0 4.20 1078.0 0.0 0
22.00 RDN1420X22 5.10 0.00 4.90 714.0 5.20 400.0 0.0 0
23.00 RDN1420X23 6.00 0.00 5.80 811.0 6.20 114.0 0.0 0