$15.56 +0.05 (0.32%) Radian Group Inc - NYSE

Oct. 21, 2014 | 10:05 AM
Last Trade: 15.56
Trade Time: Oct 21 10:05 AM Eastern Daylight Time
Change: +0.05 (0.32%)
Prev Close: 15.51
Open: 15.59
Bid: 15.56
Ask: 15.57
Options:

Call Options: RDN

Strike
Price
Calls
Symbol Last Chg Bid($) Bid(#) Ask($) Ask(#) Vol Open Int
6.00 RDN1422K6 9.10 0.00 9.30 326.0 9.90 225.0 0.0 0
7.00 RDN1422K7 8.20 0.00 8.20 358.0 9.00 305.0 0.0 0
8.00 RDN1422K8 7.10 0.00 7.40 558.0 7.80 644.0 0.0 0
9.00 RDN1422K9 5.10 -1.10 6.40 133.0 6.80 94.0 13.0 25
10.00 RDN1422K10 5.20 0.00 5.40 190.0 5.90 725.0 0.0 0
11.00 RDN1422K11 3.35 -0.95 4.40 566.0 4.80 779.0 10.0 10
12.00 RDN1422K12 3.20 -0.10 3.40 584.0 3.90 1031.0 4.0 53
13.00 RDN1422K13 2.60 0.00 2.55 637.0 2.95 1051.0 2.0 5,087
14.00 RDN1422K14 1.76 0.11 1.70 525.0 1.90 738.0 3189.0 3,722
15.00 RDN1422K15 1.06 0.00 1.00 895.0 1.20 1362.0 282.0 4,154
16.00 RDN1422K16 0.55 0.00 0.50 434.0 0.70 1144.0 484.0 13,722
17.00 RDN1422K17 0.25 0.00 0.15 132.0 0.25 40.0 190.0 1,322
18.00 RDN1422K18 0.10 0.00 0.05 1485.0 0.15 1076.0 220.0 560
19.00 RDN1422K19 0.15 0.00 0.05 468.0 0.15 2175.0 0.0 0
20.00 RDN1422K20 0.20 0.10 0.05 134.0 0.10 2141.0 128.0 159
21.00 RDN1422K21 0.10 0.00 0.05 80.0 0.10 1527.0 0.0 0
22.00 RDN1422K22 0.10 0.00 0.05 29.0 0.10 1521.0 0.0 0
23.00 RDN1422K23 0.10 0.00 0.05 22.0 0.10 1456.0 0.0 0
24.00 RDN1422K24 0.10 0.00 0.05 30.0 0.10 1659.0 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 0.10 951.0 0.0 0
7.00 RDN1422W7 0.10 0.00 0.00 0.0 0.10 935.0 0.0 0
8.00 RDN1422W8 0.05 -0.05 0.05 1.0 0.10 1593.0 1.0 1
9.00 RDN1422W9 0.16 0.06 0.05 91.0 0.10 1499.0 3.0 53
10.00 RDN1422W10 0.05 -0.05 0.05 40.0 0.10 1967.0 40.0 80
11.00 RDN1422W11 0.05 0.00 0.05 4.0 0.15 2229.0 4.0 297
12.00 RDN1422W12 0.25 0.20 0.05 16.0 0.15 2188.0 500.0 1,351
13.00 RDN1422W13 0.15 0.00 0.05 1650.0 0.20 2746.0 170.0 3,058
14.00 RDN1422W14 0.30 0.00 0.25 40.0 0.30 181.0 101.0 3,189
15.00 RDN1422W15 0.60 0.00 0.45 1041.0 0.65 1339.0 85.0 902
16.00 RDN1422W16 1.10 0.00 0.90 865.0 1.10 337.0 21.0 99
17.00 RDN1422W17 1.85 0.00 1.55 926.0 1.80 677.0 50.0 53
18.00 RDN1422W18 5.10 2.65 2.35 1205.0 2.70 788.0 2.0 2
19.00 RDN1422W19 4.10 0.80 3.30 111.0 3.70 638.0 1.0 1
20.00 RDN1422W20 4.30 0.00 4.30 227.0 4.60 505.0 0.0 0
21.00 RDN1422W21 5.30 0.00 5.20 817.0 5.70 849.0 0.0 0
22.00 RDN1422W22 6.30 0.00 6.20 363.0 6.70 650.0 0.0 0
23.00 RDN1422W23 7.30 0.00 7.10 695.0 7.80 851.0 0.0 0
24.00 RDN1422W24 8.30 0.00 8.10 551.0 8.70 247.0 0.0 0