$8.50 +0.22 (2.66%) Banco Santander Shs Sponsored American Deposit Receipt Repr 1 Sh - NYSE

Nov. 21, 2014 | 04:00 PM
Last Trade: 8.50
Trade Time: Nov 21 04:00 PM Eastern Daylight Time
Change: +0.22 (2.66%)
Prev Close: 8.28
Open: 8.56
Bid: 8.41
Ask: 8.57
Options:

Call Options: SAN

Strike
Price
Calls
Symbol Last Chg Bid($) Bid(#) Ask($) Ask(#) Vol Open Int
1.00 SAN1428K1 6.70 0.00 7.00 2269.0 8.20 1525.0 0.0 0
1.50 SAN1428K1.5 4.50 0.00 6.50 408.0 7.70 448.0 0.0 0
2.00 SAN1428K2 4.00 0.00 6.00 408.0 7.20 448.0 0.0 0
2.50 SAN1428K2.5 3.50 0.00 5.50 408.0 6.70 448.0 0.0 0
3.00 SAN1428K3 3.00 0.00 5.00 408.0 6.20 448.0 0.0 0
3.50 SAN1428K3.5 2.50 0.00 4.60 406.0 5.60 447.0 0.0 0
4.00 SAN1428K4 2.00 0.00 4.10 406.0 5.10 447.0 0.0 0
4.50 SAN1428K4.5 1.50 0.00 3.60 406.0 4.60 446.0 0.0 0
5.00 SAN1428K5 3.10 0.00 3.10 406.0 4.10 443.0 0.0 0
5.50 SAN1428K5.5 2.65 0.00 2.65 413.0 3.60 461.0 0.0 0
6.00 SAN1428K6 2.20 0.00 2.10 1087.0 3.00 1513.0 0.0 0
6.50 SAN1428K6.5 1.70 0.00 1.75 1007.0 2.35 1367.0 0.0 0
7.00 SAN1428K7 1.25 0.00 1.25 1246.0 1.85 1274.0 0.0 0
7.50 SAN1428K7.5 0.70 0.00 0.75 1246.0 1.35 1274.0 0.0 0
8.00 SAN1428K8 0.35 0.00 0.25 2244.0 0.70 1209.0 13.0 12
8.50 SAN1428K8.5 0.05 0.00 0.05 473.0 0.15 1235.0 18.0 5
9.00 SAN1428K9 0.11 0.06 0.05 374.0 0.05 1317.0 30.0 28
9.50 SAN1428K9.5 0.05 0.00 0.05 356.0 0.05 385.0 0.0 0
10.00 SAN1428K10 0.05 0.00 0.00 0.0 0.05 380.0 0.0 0
10.50 SAN1428K10.5 0.05 0.00 0.00 0.0 0.05 380.0 0.0 0
11.00 SAN1428K11 0.05 0.00 0.00 0.0 0.05 380.0 0.0 0
11.50 SAN1428K11.5 0.05 0.00 0.00 0.0 0.05 380.0 0.0 0
12.00 SAN1428K12 0.05 0.00 0.00 0.0 0.05 380.0 0.0 0
12.50 SAN1428K12.5 0.05 0.00 0.00 0.0 0.05 380.0 0.0 0
13.00 SAN1428K13 0.05 0.00 0.00 0.0 0.05 361.0 0.0 0
13.50 SAN1428K13.5 0.05 0.00 0.00 0.0 0.05 366.0 0.0 0
14.00 SAN1428K14 0.05 0.00 0.00 0.0 0.05 361.0 0.0 0
14.50 SAN1428K14.5 0.05 0.00 0.00 0.0 0.05 361.0 0.0 0
15.00 SAN1428K15 0.05 0.00 0.00 0.0 0.05 361.0 0.0 0
15.50 SAN1428K15.5 0.05 0.00 0.00 0.0 0.05 361.0 0.0 0
16.00 SAN1428K16 0.05 0.00 0.00 0.0 0.05 361.0 0.0 0
16.50 SAN1428K16.5 0.05 0.00 0.00 0.0 0.05 361.0 0.0 0
17.00 SAN1428K17 0.05 0.00 0.00 0.0 0.05 364.0 0.0 0
17.50 SAN1428K17.5 0.05 0.00 0.00 0.0 0.05 364.0 0.0 0
18.00 SAN1428K18 0.05 0.00 0.00 0.0 0.05 452.0 0.0 0

Put Options: SAN

Strike
Price
Puts
Symbol Last Chg Bid($) Bid(#) Ask($) Ask(#) Vol Open Int
1.00 SAN1428W1 0.05 0.00 0.00 0.0 0.05 436.0 0.0 0
1.50 SAN1428W1.5 0.05 0.00 0.00 0.0 0.05 343.0 0.0 0
2.00 SAN1428W2 0.10 0.00 0.00 0.0 0.05 380.0 0.0 0
2.50 SAN1428W2.5 0.05 0.00 0.00 0.0 0.05 361.0 0.0 0
3.00 SAN1428W3 0.05 0.00 0.00 0.0 0.05 361.0 0.0 0
3.50 SAN1428W3.5 0.15 0.00 0.00 0.0 0.05 355.0 0.0 0
4.00 SAN1428W4 0.15 0.00 0.00 0.0 0.05 361.0 0.0 0
4.50 SAN1428W4.5 0.05 0.00 0.00 0.0 0.05 361.0 0.0 0
5.00 SAN1428W5 0.05 0.00 0.00 0.0 0.05 362.0 0.0 0
5.50 SAN1428W5.5 0.15 0.00 0.00 0.0 0.05 356.0 0.0 0
6.00 SAN1428W6 0.20 0.00 0.00 0.0 0.05 380.0 0.0 0
6.50 SAN1428W6.5 0.10 0.00 0.00 0.0 0.10 1031.0 0.0 0
7.00 SAN1428W7 0.05 0.00 0.00 0.0 0.10 1031.0 0.0 0
7.50 SAN1428W7.5 0.10 0.00 0.05 958.0 0.10 1899.0 0.0 0
8.00 SAN1428W8 0.10 -0.05 0.05 100.0 0.10 2268.0 2.0 12
8.50 SAN1428W8.5 0.25 0.05 0.05 1538.0 0.20 2260.0 100.0 81
9.00 SAN1428W9 0.60 0.05 0.30 1244.0 0.60 1050.0 1.0 11
9.50 SAN1428W9.5 1.10 0.00 0.65 2932.0 1.25 1610.0 28.0 28
10.00 SAN1428W10 0.10 0.00 0.50 1022.0 2.00 1252.0 0.0 0
10.50 SAN1428W10.5 0.05 0.00 1.65 266.0 2.25 259.0 0.0 0
11.00 SAN1428W11 0.50 0.00 1.80 341.0 3.30 341.0 0.0 0
11.50 SAN1428W11.5 1.30 0.00 2.00 341.0 3.60 341.0 0.0 0
12.00 SAN1428W12 2.00 0.00 2.20 340.0 4.20 341.0 0.0 0
12.50 SAN1428W12.5 2.00 0.00 3.40 448.0 4.40 406.0 0.0 0
13.00 SAN1428W13 2.40 0.00 3.80 340.0 5.30 341.0 0.0 0
13.50 SAN1428W13.5 3.00 0.00 4.00 341.0 5.60 343.0 0.0 0
14.00 SAN1428W14 3.40 0.00 4.10 341.0 6.10 341.0 0.0 0
14.50 SAN1428W14.5 4.00 0.00 5.30 448.0 6.50 408.0 0.0 0
15.00 SAN1428W15 4.40 0.00 5.80 335.0 7.30 335.0 0.0 0
15.50 SAN1428W15.5 5.00 0.00 6.10 335.0 7.60 335.0 0.0 0
16.00 SAN1428W16 5.40 0.00 6.50 335.0 8.10 335.0 0.0 0
16.50 SAN1428W16.5 6.00 0.00 7.00 187.0 8.80 187.0 0.0 0
17.00 SAN1428W17 7.00 0.00 7.80 187.0 9.00 187.0 0.0 0
17.50 SAN1428W17.5 6.90 0.00 8.30 187.0 9.50 187.0 0.0 0
18.00 SAN1428W18 9.30 0.00 8.80 2234.0 10.00 934.0 0.0 0