$8.77 +0.07 (0.81%) Banco Santander Shs Sponsored American Deposit Receipt Repr 1 Sh - NYSE

Oct. 23, 2014 | 04:00 PM
Last Trade: 8.77
Trade Time: Oct 23 04:00 PM Eastern Daylight Time
Change: +0.07 (0.81%)
Prev Close: 8.70
Open: 8.77
Bid: 8.79
Ask: 8.80
Options:

Call Options: SAN

Strike
Price
Calls
Symbol Last Chg Bid($) Bid(#) Ask($) Ask(#) Vol Open Int
1.50 SAN1424J1.5 6.80 0.00 6.80 2333.0 7.90 2031.0 0.0 0
2.00 SAN1424J2 6.30 0.00 6.30 135.0 7.40 119.0 0.0 0
2.50 SAN1424J2.5 5.80 0.00 5.80 122.0 6.90 107.0 0.0 0
3.00 SAN1424J3 5.30 0.00 5.30 122.0 6.40 107.0 0.0 0
3.00 SAN1431J3 3.60 0.00 3.60 56.0 6.70 54.0 0.0 0
3.50 SAN1424J3.5 4.80 0.00 4.80 122.0 5.80 107.0 0.0 0
4.00 SAN1424J4 4.30 0.00 4.30 122.0 5.30 107.0 0.0 0
4.00 SAN1431J4 4.10 0.00 4.10 68.0 5.70 79.0 0.0 0
4.50 SAN1424J4.5 3.80 0.00 3.80 122.0 4.80 107.0 0.0 0
4.50 SAN1431J4.5 3.40 0.00 3.40 54.0 5.20 54.0 0.0 0
5.00 SAN1424J5 3.30 0.00 3.30 122.0 4.30 107.0 0.0 0
5.00 SAN1431J5 1.90 0.00 1.90 88.0 4.80 60.0 0.0 0
5.50 SAN1424J5.5 2.90 0.00 2.90 122.0 3.80 107.0 0.0 0
5.50 SAN1431J5.5 1.40 0.00 1.40 106.0 4.30 60.0 0.0 0
6.00 SAN1424J6 2.55 0.00 2.55 122.0 3.20 107.0 0.0 0
6.00 SAN1431J6 2.10 0.00 2.10 1157.0 3.70 1157.0 0.0 0
6.50 SAN1424J6.5 2.05 0.00 2.05 217.0 2.60 183.0 0.0 0
6.50 SAN1431J6.5 1.45 0.00 1.45 1157.0 3.30 1157.0 0.0 0
7.00 SAN1424J7 1.55 0.00 1.55 1167.0 2.05 1097.0 0.0 0
7.00 SAN1431J7 1.55 0.00 1.55 586.0 2.10 694.0 0.0 0
7.50 SAN1424J7.5 1.05 0.00 1.05 1255.0 1.55 1242.0 0.0 0
7.50 SAN1431J7.5 1.05 0.00 1.05 762.0 1.65 773.0 0.0 0
8.00 SAN1424J8 0.85 0.00 0.60 2991.0 0.95 2479.0 100.0 100
8.00 SAN1431J8 0.55 0.00 0.55 794.0 1.05 754.0 0.0 0
8.50 SAN1424J8.5 0.05 0.00 0.05 847.0 0.55 827.0 0.0 0
8.50 SAN1431J8.5 0.35 0.05 0.30 1212.0 0.60 2336.0 11.0 21
9.00 SAN1424J9 0.05 0.00 0.05 121.0 0.05 1054.0 6.0 166
9.00 SAN1431J9 0.05 0.00 0.05 124.0 0.15 3052.0 0.0 0
9.50 SAN1424J9.5 0.05 0.00 0.05 1.0 0.05 178.0 0.0 0
9.50 SAN1431J9.5 0.35 0.30 0.05 10.0 0.05 274.0 10.0 10
10.00 SAN1424J10 0.05 0.00 0.05 3280.0 0.05 178.0 0.0 0
10.00 SAN1431J10 0.05 0.00 0.05 2550.0 0.05 142.0 0.0 0
10.50 SAN1424J10.5 0.02 -0.28 0.05 112.0 0.30 1877.0 2.0 2
10.50 SAN1431J10.5 0.25 0.00 0.00 0.0 0.25 303.0 0.0 0
11.00 SAN1424J11 0.05 0.00 0.05 200.0 0.05 1226.0 290.0 300
11.00 SAN1431J11 0.25 0.00 0.00 0.0 0.25 372.0 0.0 0
11.50 SAN1424J11.5 0.25 0.00 0.00 0.0 0.25 706.0 0.0 0
11.50 SAN1431J11.5 0.25 0.00 0.00 0.0 0.25 342.0 0.0 0
12.00 SAN1424J12 0.25 0.00 0.00 0.0 0.25 735.0 0.0 0
12.00 SAN1431J12 0.25 0.00 0.00 0.0 0.25 303.0 0.0 0
12.50 SAN1424J12.5 0.25 0.00 0.00 0.0 0.25 756.0 0.0 0
12.50 SAN1431J12.5 0.25 0.00 0.00 0.0 0.25 303.0 0.0 0
13.00 SAN1424J13 0.25 0.00 0.00 0.0 0.25 717.0 0.0 0
13.00 SAN1431J13 0.25 0.00 0.00 0.0 0.25 303.0 0.0 0
13.50 SAN1424J13.5 0.25 0.00 0.00 0.0 0.25 740.0 0.0 0
13.50 SAN1431J13.5 0.25 0.00 0.00 0.0 0.25 342.0 0.0 0
14.00 SAN1424J14 0.25 0.00 0.00 0.0 0.25 778.0 0.0 0
14.00 SAN1431J14 0.30 0.00 0.00 0.0 0.30 310.0 0.0 0
14.50 SAN1424J14.5 0.25 0.00 0.00 0.0 0.25 717.0 0.0 0
14.50 SAN1431J14.5 0.30 0.00 0.00 0.0 0.30 371.0 0.0 0
15.00 SAN1424J15 0.25 0.00 0.00 0.0 0.25 733.0 0.0 0
15.00 SAN1431J15 0.30 0.00 0.00 0.0 0.30 365.0 0.0 0
15.50 SAN1424J15.5 0.25 0.00 0.00 0.0 0.25 690.0 0.0 0
15.50 SAN1431J15.5 0.30 0.00 0.00 0.0 0.30 307.0 0.0 0
16.00 SAN1424J16 0.25 0.00 0.00 0.0 0.25 438.0 0.0 0
16.00 SAN1431J16 0.30 0.00 0.00 0.0 0.30 310.0 0.0 0
16.50 SAN1424J16.5 0.25 0.00 0.00 0.0 0.25 717.0 0.0 0
16.50 SAN1431J16.5 0.30 0.00 0.00 0.0 0.30 372.0 0.0 0
17.00 SAN1424J17 0.25 0.00 0.00 0.0 0.25 432.0 0.0 0
17.00 SAN1431J17 0.30 0.00 0.00 0.0 0.30 298.0 0.0 0
17.50 SAN1424J17.5 0.25 0.00 0.00 0.0 0.25 733.0 0.0 0
17.50 SAN1431J17.5 0.30 0.00 0.00 0.0 0.30 449.0 0.0 0
18.00 SAN1424J18 0.25 0.00 0.00 0.0 0.25 708.0 0.0 0
18.00 SAN1431J18 0.30 0.00 0.00 0.0 0.30 445.0 0.0 0
18.50 SAN1424J18.5 0.25 0.00 0.00 0.0 0.25 712.0 0.0 0
18.50 SAN1431J18.5 0.25 0.00 0.00 0.0 0.25 364.0 0.0 0
19.00 SAN1424J19 0.20 0.00 0.00 0.0 0.20 1567.0 0.0 0
19.00 SAN1431J19 0.25 0.00 0.00 0.0 0.25 1433.0 0.0 0

Put Options: SAN

Strike
Price
Puts
Symbol Last Chg Bid($) Bid(#) Ask($) Ask(#) Vol Open Int
1.50 SAN1424V1.5 0.25 0.00 0.00 0.0 0.25 1688.0 0.0 0
2.00 SAN1424V2 0.10 0.00 0.00 0.0 0.10 427.0 0.0 0
2.50 SAN1424V2.5 0.10 0.00 0.00 0.0 0.10 435.0 0.0 0
3.00 SAN1424V3 0.25 0.00 0.00 0.0 0.25 723.0 0.0 0
3.00 SAN1431V3 0.25 0.00 0.00 0.0 0.25 256.0 0.0 0
3.50 SAN1424V3.5 0.25 0.00 0.00 0.0 0.25 723.0 0.0 0
4.00 SAN1424V4 0.25 0.00 0.00 0.0 0.25 727.0 0.0 0
4.00 SAN1431V4 0.25 0.00 0.00 0.0 0.25 364.0 0.0 0
4.50 SAN1424V4.5 0.10 0.00 0.00 0.0 0.10 381.0 0.0 0
4.50 SAN1431V4.5 0.30 0.00 0.00 0.0 0.30 310.0 0.0 0
5.00 SAN1424V5 0.10 0.00 0.00 0.0 0.10 390.0 0.0 0
5.00 SAN1431V5 0.30 0.00 0.00 0.0 0.30 362.0 0.0 0
5.50 SAN1424V5.5 0.25 0.00 0.00 0.0 0.25 712.0 0.0 0
5.50 SAN1431V5.5 0.30 0.00 0.00 0.0 0.30 301.0 0.0 0
6.00 SAN1424V6 0.10 0.00 0.00 0.0 0.10 418.0 0.0 0
6.00 SAN1431V6 0.30 0.00 0.00 0.0 0.30 307.0 0.0 0
6.50 SAN1424V6.5 0.25 0.00 0.00 0.0 0.25 708.0 0.0 0
6.50 SAN1431V6.5 0.25 0.00 0.00 0.0 0.25 344.0 0.0 0
7.00 SAN1424V7 0.25 0.00 0.00 0.0 0.25 708.0 0.0 0
7.00 SAN1431V7 0.30 0.00 0.00 0.0 0.30 310.0 0.0 0
7.50 SAN1424V7.5 0.05 -0.20 0.05 6.0 0.25 2079.0 25.0 25
7.50 SAN1431V7.5 0.05 -0.20 0.05 6.0 0.25 2440.0 50.0 50
8.00 SAN1424V8 0.05 -0.20 0.05 60.0 0.25 2663.0 40.0 40
8.00 SAN1431V8 0.08 -0.12 0.10 20.0 0.20 3609.0 100.0 100
8.50 SAN1424V8.5 0.25 0.00 0.05 40.0 0.25 3100.0 0.0 0
8.50 SAN1431V8.5 0.05 0.00 0.05 50.0 0.25 3595.0 50.0 150
9.00 SAN1424V9 0.25 0.20 0.05 2750.0 0.35 2406.0 10.0 265
9.00 SAN1431V9 0.20 0.00 0.20 1054.0 0.45 3164.0 0.0 0
9.50 SAN1424V9.5 0.45 0.00 0.45 924.0 0.95 894.0 0.0 0
9.50 SAN1431V9.5 0.70 0.25 0.45 2632.0 1.05 2096.0 10.0 100
10.00 SAN1424V10 0.35 -0.60 0.95 1271.0 1.45 822.0 10.0 25
10.00 SAN1431V10 1.00 0.10 0.90 1559.0 1.75 1603.0 10.0 10
10.50 SAN1424V10.5 0.80 -0.70 1.50 1100.0 1.95 930.0 10.0 10
10.50 SAN1431V10.5 1.40 0.00 1.40 306.0 1.95 670.0 0.0 0
11.00 SAN1424V11 1.95 0.00 1.95 336.0 2.45 308.0 0.0 0
11.00 SAN1431V11 0.80 0.00 0.80 40.0 2.80 70.0 0.0 0
11.50 SAN1424V11.5 2.40 0.00 2.40 122.0 2.95 107.0 0.0 0
11.50 SAN1431V11.5 1.30 0.00 1.30 40.0 3.20 50.0 0.0 0
12.00 SAN1424V12 2.80 0.00 2.80 122.0 3.60 107.0 0.0 0
12.00 SAN1431V12 1.90 0.00 1.90 65.0 4.50 20.0 0.0 0
12.50 SAN1424V12.5 3.20 0.00 3.20 106.0 4.20 97.0 0.0 0
12.50 SAN1431V12.5 2.50 0.00 2.50 41.0 4.90 96.0 0.0 0
13.00 SAN1424V13 3.80 0.00 3.80 71.0 4.60 65.0 0.0 0
13.00 SAN1431V13 2.85 0.00 2.85 51.0 5.00 10.0 0.0 0
13.50 SAN1424V13.5 4.20 0.00 4.20 106.0 5.20 97.0 0.0 0
13.50 SAN1431V13.5 3.40 0.00 3.40 53.0 5.90 61.0 0.0 0
14.00 SAN1424V14 4.80 0.00 4.80 71.0 5.60 66.0 0.0 0
14.00 SAN1431V14 4.30 0.00 4.30 71.0 6.00 71.0 0.0 0
14.50 SAN1424V14.5 5.10 0.00 5.10 65.0 6.20 76.0 0.0 0
14.50 SAN1431V14.5 4.80 0.00 4.80 53.0 6.90 53.0 0.0 0
15.00 SAN1424V15 5.60 0.00 5.60 274.0 6.70 231.0 0.0 0
15.00 SAN1431V15 5.30 0.00 5.30 81.0 7.00 51.0 0.0 0
15.50 SAN1424V15.5 6.10 0.00 6.10 122.0 7.20 107.0 0.0 0
15.50 SAN1431V15.5 5.80 0.00 5.80 53.0 7.90 53.0 0.0 0
16.00 SAN1424V16 6.60 0.00 6.60 122.0 7.70 107.0 0.0 0
16.00 SAN1431V16 6.30 0.00 6.30 53.0 8.00 51.0 0.0 0
16.50 SAN1424V16.5 7.00 0.00 7.00 122.0 8.20 96.0 0.0 0
16.50 SAN1431V16.5 5.90 0.00 5.90 56.0 9.80 53.0 0.0 0
17.00 SAN1424V17 7.50 0.00 7.50 122.0 8.70 96.0 0.0 0
17.00 SAN1431V17 6.20 0.00 6.20 61.0 8.90 51.0 0.0 0
17.50 SAN1424V17.5 7.10 0.00 7.10 62.0 10.30 51.0 0.0 0
17.50 SAN1431V17.5 6.90 0.00 6.90 53.0 10.30 53.0 0.0 0
18.00 SAN1424V18 8.50 0.00 8.50 62.0 9.90 75.0 0.0 0
18.00 SAN1431V18 7.10 0.00 7.20 76.0 11.60 211.0 0.0 0
18.50 SAN1424V18.5 8.10 0.00 8.10 67.0 11.50 61.0 0.0 0
18.50 SAN1431V18.5 8.10 0.00 8.10 75.0 11.20 75.0 0.0 0
19.00 SAN1424V19 9.60 0.00 9.60 2178.0 10.80 1858.0 0.0 0
19.00 SAN1431V19 9.70 0.00 9.70 1349.0 10.80 1189.0 0.0 0