$16.85 +0.56 (3.44%) Radian Group Inc - NYSE

Oct. 31, 2014 | 04:00 PM
Last Trade: 16.85
Trade Time: Oct 31 04:00 PM Eastern Daylight Time
Change: +0.56 (3.44%)
Prev Close: 16.29
Open: 16.53
Bid: 16.35
Ask: 16.83
Options:

Call Options: RDN

Strike
Price
Calls
Symbol Last Chg Bid($) Bid(#) Ask($) Ask(#) Vol Open Int
6.00 RDN1422K6 10.00 0.00 10.20 1268.0 11.00 577.0 0.0 0
7.00 RDN1422K7 8.80 0.00 9.40 715.0 10.20 532.0 0.0 0
8.00 RDN1422K8 7.80 0.00 8.40 632.0 9.20 711.0 0.0 0
9.00 RDN1422K9 5.10 -1.90 7.40 1235.0 8.00 734.0 13.0 25
10.00 RDN1422K10 6.00 0.00 6.40 651.0 7.10 726.0 0.0 0
11.00 RDN1422K11 3.35 -1.65 5.40 1168.0 6.10 782.0 10.0 10
12.00 RDN1422K12 3.35 -0.65 4.50 1318.0 5.00 745.0 6.0 63
13.00 RDN1422K13 3.90 0.68 3.60 1799.0 4.00 1246.0 3.0 5,068
14.00 RDN1422K14 2.50 0.45 2.65 1690.0 2.95 844.0 5.0 2,980
15.00 RDN1422K15 1.85 0.40 1.75 1823.0 2.00 1056.0 66.0 4,322
16.00 RDN1422K16 1.00 0.36 0.95 798.0 1.10 996.0 95.0 13,816
17.00 RDN1422K17 0.40 0.25 0.30 1592.0 0.40 226.0 306.0 1,494
18.00 RDN1422K18 0.05 0.00 0.05 2183.0 0.15 1257.0 10.0 660
19.00 RDN1422K19 0.10 0.00 0.05 468.0 0.10 1007.0 0.0 0
20.00 RDN1422K20 0.20 0.10 0.05 134.0 0.10 2132.0 128.0 159
21.00 RDN1422K21 0.10 0.00 0.05 80.0 0.10 1272.0 0.0 0
22.00 RDN1422K22 0.10 0.00 0.05 29.0 0.10 1271.0 0.0 0
23.00 RDN1422K23 0.10 0.00 0.05 22.0 0.10 1198.0 0.0 0
24.00 RDN1422K24 0.10 0.00 0.05 30.0 0.10 1670.0 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 1438.0 0.0 0
7.00 RDN1422W7 0.10 0.00 0.00 0.0 0.10 972.0 0.0 0
8.00 RDN1422W8 0.05 -0.05 0.05 1.0 0.10 1941.0 1.0 1
9.00 RDN1422W9 0.16 0.06 0.05 91.0 0.10 2340.0 3.0 53
10.00 RDN1422W10 0.05 -0.05 0.05 40.0 0.10 2205.0 40.0 80
11.00 RDN1422W11 0.05 -0.05 0.05 4.0 0.10 2225.0 4.0 297
12.00 RDN1422W12 0.05 0.00 0.05 16.0 0.10 2159.0 5.0 1,351
13.00 RDN1422W13 0.03 -0.02 0.05 1.0 0.10 2417.0 15.0 3,057
14.00 RDN1422W14 0.05 -0.05 0.05 2.0 0.10 1442.0 68.0 3,368
15.00 RDN1422W15 0.17 0.00 0.05 168.0 0.15 2884.0 38.0 1,523
16.00 RDN1422W16 0.17 -0.23 0.15 1090.0 0.25 1857.0 25.0 1,267
17.00 RDN1422W17 0.58 -0.27 0.50 734.0 0.65 1400.0 40.0 3
18.00 RDN1422W18 5.10 3.40 1.20 573.0 1.45 1419.0 2.0 2
19.00 RDN1422W19 4.10 1.45 2.10 501.0 2.40 939.0 1.0 1
20.00 RDN1422W20 3.60 0.00 3.10 379.0 3.60 1318.0 0.0 0
21.00 RDN1422W21 4.60 0.00 4.00 1255.0 4.50 1317.0 0.0 0
22.00 RDN1422W22 5.50 0.00 5.00 327.0 5.50 356.0 0.0 0
23.00 RDN1422W23 6.30 0.00 5.90 651.0 6.60 640.0 0.0 0
24.00 RDN1422W24 7.50 0.00 7.00 833.0 7.60 876.0 0.0 0