$9.91 -0.05 (-0.50%) Banco Santander Shs Sponsored American Deposit Receipt Repr 1 Sh - NYSE

Sep. 19, 2014 | 04:00 PM
Last Trade: 9.91
Trade Time: Sep 19 04:00 PM Eastern Daylight Time
Change: -0.05 (-0.50%)
Prev Close: 9.96
Open: 9.98
Bid: 9.87
Ask: 9.91
Options:

Call Options: SAN

Strike
Price
Calls
Symbol Last Chg Bid($) Bid(#) Ask($) Ask(#) Vol Open Int
2.00 SAN1420I2 7.60 0.00 7.70 2066.0 8.30 2041.0 0.0 0
2.50 SAN1426I2.5 0.00 0.00 5.10 1521.0 9.80 1481.0 0.0 0
3.00 SAN1420I3 6.80 0.00 6.60 957.0 7.30 920.0 0.0 0
3.00 SAN1426I3 4.50 0.00 4.50 129.0 9.30 46.0 0.0 0
3.50 SAN1420I3.5 6.30 0.00 6.10 987.0 6.80 895.0 0.0 0
3.50 SAN1426I3.5 4.10 0.00 4.00 65.0 8.80 121.0 0.0 0
4.00 SAN1420I4 5.80 0.00 5.60 930.0 6.30 895.0 0.0 0
4.00 SAN1426I4 3.50 0.00 3.50 106.0 8.00 56.0 0.0 0
4.50 SAN1420I4.5 5.30 0.00 5.10 957.0 5.80 920.0 0.0 0
4.50 SAN1426I4.5 3.10 0.00 3.10 65.0 7.80 90.0 0.0 0
5.00 SAN1420I5 4.80 0.00 4.70 905.0 5.20 888.0 0.0 0
5.00 SAN1426I5 2.55 0.00 2.55 91.0 7.00 78.0 0.0 0
5.50 SAN1420I5.5 4.30 0.00 4.20 905.0 4.70 888.0 0.0 0
5.50 SAN1426I5.5 2.15 0.00 2.10 145.0 6.70 50.0 0.0 0
6.00 SAN1420I6 3.90 0.10 3.70 1062.0 4.20 1035.0 60.0 1
6.00 SAN1426I6 1.75 0.00 2.00 154.0 6.30 154.0 0.0 0
6.50 SAN1420I6.5 3.30 0.00 3.20 1021.0 3.70 1035.0 0.0 0
6.50 SAN1426I6.5 1.25 0.00 1.10 154.0 4.70 154.0 0.0 0
7.00 SAN1420I7 2.66 -0.19 2.70 3206.0 3.20 3202.0 125.0 68
7.00 SAN1426I7 2.68 -0.07 2.65 2754.0 3.40 2754.0 50.0 50
7.50 SAN1420I7.5 2.35 0.00 2.20 1062.0 2.70 1035.0 0.0 0
7.50 SAN1426I7.5 0.25 0.00 0.30 232.0 4.60 232.0 0.0 0
8.00 SAN1420I8 1.90 0.00 1.85 2846.0 2.10 4176.0 1.0 733
8.00 SAN1426I8 0.15 0.00 0.05 488.0 3.70 486.0 0.0 0
8.50 SAN1420I8.5 1.40 0.00 1.30 869.0 1.60 985.0 0.0 0
8.50 SAN1426I8.5 0.60 0.00 0.05 52.0 4.00 577.0 0.0 0
9.00 SAN1420I9 0.90 -0.10 0.85 4025.0 0.95 2946.0 50.0 1,954
9.00 SAN1426I9 0.85 0.00 0.05 52.0 2.40 867.0 0.0 0
9.50 SAN1420I9.5 0.40 0.05 0.35 1507.0 0.60 3438.0 1.0 2
9.50 SAN1426I9.5 0.35 0.00 0.05 52.0 1.90 851.0 0.0 0
10.00 SAN1420I10 0.02 -0.02 0.05 2.0 0.05 2980.0 60.0 10,849
10.00 SAN1426I10 0.05 0.00 0.05 40.0 0.10 2398.0 0.0 0
10.50 SAN1420I10.5 0.03 -0.02 0.05 45.0 0.05 2186.0 50.0 50
10.50 SAN1426I10.5 0.05 0.00 0.00 0.0 0.05 894.0 0.0 0
11.00 SAN1420I11 0.03 -0.02 0.05 400.0 0.05 2706.0 5.0 13,503
11.00 SAN1426I11 0.05 0.00 0.00 0.0 0.05 224.0 0.0 0
11.50 SAN1420I11.5 0.05 0.00 0.00 0.0 0.05 1376.0 0.0 0
11.50 SAN1426I11.5 0.05 0.00 0.00 0.0 0.05 214.0 0.0 0
12.00 SAN1420I12 0.10 0.05 0.05 1.0 0.05 2138.0 20.0 45
12.00 SAN1426I12 0.25 0.00 0.00 0.0 0.10 323.0 0.0 0
12.50 SAN1420I12.5 0.05 0.00 0.00 0.0 0.05 1376.0 0.0 0
12.50 SAN1426I12.5 0.25 0.00 0.00 0.0 0.10 387.0 0.0 0
13.00 SAN1420I13 0.05 0.00 0.00 0.0 0.05 2868.0 150.0 160
13.00 SAN1426I13 0.15 0.00 0.00 0.0 0.10 473.0 0.0 0
13.50 SAN1420I13.5 0.05 0.00 0.00 0.0 0.05 1376.0 0.0 0
13.50 SAN1426I13.5 0.25 0.00 0.00 0.0 0.10 355.0 0.0 0
14.00 SAN1420I14 0.05 0.00 0.00 0.0 0.05 1356.0 0.0 0
14.00 SAN1426I14 0.25 0.00 0.00 0.0 0.25 504.0 0.0 0
14.50 SAN1420I14.5 0.05 0.00 0.00 0.0 0.05 1356.0 0.0 0
14.50 SAN1426I14.5 0.25 0.00 0.00 0.0 0.25 504.0 0.0 0
15.00 SAN1420I15 0.05 0.00 0.00 0.0 0.05 1356.0 0.0 0
15.00 SAN1426I15 0.20 0.00 0.00 0.0 0.10 395.0 0.0 0
15.50 SAN1420I15.5 0.05 0.00 0.00 0.0 0.05 1356.0 0.0 0
15.50 SAN1426I15.5 0.25 0.00 0.00 0.0 0.25 339.0 0.0 0
16.00 SAN1420I16 0.05 0.00 0.00 0.0 0.05 1356.0 0.0 0
16.00 SAN1426I16 0.25 0.00 0.00 0.0 0.10 189.0 0.0 0
16.50 SAN1420I16.5 0.05 0.00 0.00 0.0 0.05 1356.0 0.0 0
16.50 SAN1426I16.5 0.25 0.00 0.00 0.0 0.10 212.0 0.0 0
17.00 SAN1420I17 0.05 0.00 0.00 0.0 0.05 1210.0 0.0 0
17.00 SAN1426I17 0.25 0.00 0.00 0.0 0.10 206.0 0.0 0
17.50 SAN1420I17.5 0.05 0.00 0.00 0.0 0.05 1356.0 0.0 0
17.50 SAN1426I17.5 0.25 0.00 0.00 0.0 0.10 206.0 0.0 0
18.00 SAN1420I18 0.05 0.00 0.00 0.0 0.05 1356.0 0.0 0
18.00 SAN1426I18 0.20 0.00 0.00 0.0 0.10 206.0 0.0 0
18.50 SAN1420I18.5 0.05 0.00 0.00 0.0 0.05 1356.0 0.0 0
18.50 SAN1426I18.5 0.20 0.00 0.00 0.0 0.10 211.0 0.0 0
19.00 SAN1420I19 0.05 0.00 0.00 0.0 0.05 2123.0 0.0 0
19.00 SAN1426I19 0.25 0.00 0.00 0.0 0.15 2031.0 0.0 0

Put Options: SAN

Strike
Price
Puts
Symbol Last Chg Bid($) Bid(#) Ask($) Ask(#) Vol Open Int
2.00 SAN1420U2 0.02 -0.03 0.00 0.0 0.05 2063.0 14.0 14
2.50 SAN1426U2.5 0.00 0.00 0.00 0.0 0.25 2035.0 0.0 0
3.00 SAN1420U3 0.05 0.00 0.00 0.0 0.05 1356.0 0.0 0
3.00 SAN1426U3 0.25 0.00 0.00 0.0 0.25 339.0 0.0 0
3.50 SAN1420U3.5 0.05 0.00 0.00 0.0 0.05 1356.0 0.0 0
3.50 SAN1426U3.5 0.25 0.00 0.00 0.0 0.15 260.0 0.0 0
4.00 SAN1420U4 0.02 -0.03 0.00 0.0 0.05 2806.0 100.0 200
4.00 SAN1426U4 0.25 0.00 0.00 0.0 0.10 206.0 0.0 0
4.50 SAN1420U4.5 0.05 0.00 0.00 0.0 0.05 1356.0 0.0 0
4.50 SAN1426U4.5 0.25 0.00 0.00 0.0 0.25 328.0 0.0 0
5.00 SAN1420U5 0.04 -0.01 0.05 30.0 0.05 3779.0 100.0 536
5.00 SAN1426U5 0.25 0.00 0.00 0.0 0.10 301.0 0.0 0
5.50 SAN1420U5.5 0.05 0.00 0.00 0.0 0.05 1356.0 0.0 0
5.50 SAN1426U5.5 0.25 0.00 0.00 0.0 0.10 292.0 0.0 0
6.00 SAN1420U6 0.10 0.05 0.05 20.0 0.05 2818.0 6.0 306
6.00 SAN1426U6 0.25 0.00 0.00 0.0 0.25 568.0 0.0 0
6.50 SAN1420U6.5 0.05 0.00 0.00 0.0 0.05 1376.0 0.0 0
6.50 SAN1426U6.5 0.25 0.00 0.00 0.0 0.25 486.0 0.0 0
7.00 SAN1420U7 0.02 -0.03 0.05 20.0 0.05 2913.0 13.0 310
7.00 SAN1426U7 0.25 0.00 0.00 0.0 0.25 578.0 0.0 0
7.50 SAN1420U7.5 0.05 0.00 0.00 0.0 0.05 1376.0 0.0 0
7.50 SAN1426U7.5 0.25 0.00 0.00 0.0 0.10 387.0 0.0 0
8.00 SAN1420U8 0.03 -0.02 0.05 3.0 0.05 2792.0 10.0 1,133
8.00 SAN1426U8 0.25 0.00 0.00 0.0 0.10 387.0 0.0 0
8.50 SAN1420U8.5 0.05 0.00 0.00 0.0 0.05 1376.0 0.0 0
8.50 SAN1426U8.5 0.25 0.00 0.00 0.0 0.25 486.0 0.0 0
9.00 SAN1420U9 0.01 -0.04 0.05 10.0 0.05 3014.0 1.0 3,382
9.00 SAN1426U9 0.25 0.00 0.00 0.0 0.05 695.0 0.0 0
9.50 SAN1420U9.5 0.05 0.00 0.00 0.0 0.05 1376.0 0.0 0
9.50 SAN1426U9.5 0.25 0.00 0.00 0.0 0.10 1319.0 0.0 0
10.00 SAN1420U10 0.10 0.03 0.10 10.0 0.15 3647.0 1186.0 4,321
10.00 SAN1426U10 0.25 0.00 0.05 3149.0 0.25 2583.0 0.0 0
10.50 SAN1420U10.5 0.35 -0.10 0.45 3192.0 0.65 1696.0 3.0 3
10.50 SAN1426U10.5 0.45 0.00 0.40 20.0 0.70 203.0 0.0 0
11.00 SAN1420U11 1.05 0.00 1.05 1573.0 1.20 3563.0 10.0 454
11.00 SAN1426U11 0.10 0.00 0.05 50.0 2.30 334.0 0.0 0
11.50 SAN1420U11.5 1.40 0.00 1.45 890.0 1.65 532.0 0.0 0
11.50 SAN1426U11.5 0.05 0.00 0.05 11.0 4.10 335.0 0.0 0
12.00 SAN1420U12 2.55 0.65 1.95 840.0 2.15 292.0 90.0 90
12.00 SAN1426U12 0.05 0.00 0.10 94.0 3.20 10.0 0.0 0
12.50 SAN1420U12.5 2.40 0.00 2.35 924.0 2.75 868.0 0.0 0
12.50 SAN1426U12.5 0.30 0.00 0.30 154.0 4.80 154.0 0.0 0
13.00 SAN1420U13 2.90 0.00 2.85 967.0 3.30 926.0 0.0 0
13.00 SAN1426U13 1.00 0.00 0.70 169.0 5.00 154.0 0.0 0
13.50 SAN1420U13.5 3.40 0.00 3.40 946.0 3.70 905.0 0.0 0
13.50 SAN1426U13.5 1.25 0.00 1.20 154.0 5.80 154.0 0.0 0
14.00 SAN1420U14 3.90 0.00 3.90 774.0 4.20 705.0 0.0 0
14.00 SAN1426U14 2.00 0.00 1.70 145.0 6.00 101.0 0.0 0
14.50 SAN1420U14.5 4.30 0.00 4.40 805.0 4.70 755.0 0.0 0
14.50 SAN1426U14.5 2.20 0.00 2.25 57.0 6.90 77.0 0.0 0
15.00 SAN1420U15 4.90 0.00 4.90 785.0 5.20 709.0 0.0 0
15.00 SAN1426U15 2.95 0.00 2.95 80.0 7.40 157.0 0.0 0
15.50 SAN1420U15.5 5.30 0.00 5.30 812.0 5.80 806.0 0.0 0
15.50 SAN1426U15.5 3.10 0.00 3.20 49.0 7.90 75.0 0.0 0
16.00 SAN1420U16 5.80 0.00 5.80 813.0 6.30 806.0 0.0 0
16.00 SAN1426U16 3.90 0.00 4.00 21.0 8.50 77.0 0.0 0
16.50 SAN1420U16.5 6.30 0.00 6.30 813.0 6.80 806.0 0.0 0
16.50 SAN1426U16.5 4.10 0.00 4.20 43.0 8.90 75.0 0.0 0
17.00 SAN1420U17 6.70 0.00 6.70 601.0 7.40 550.0 0.0 0
17.00 SAN1426U17 4.90 0.00 5.00 31.0 9.50 66.0 0.0 0
17.50 SAN1420U17.5 7.30 0.00 7.20 758.0 7.90 701.0 0.0 0
17.50 SAN1426U17.5 5.10 0.00 5.20 40.0 9.90 33.0 0.0 0
18.00 SAN1420U18 7.80 0.00 7.70 758.0 8.40 701.0 0.0 0
18.00 SAN1426U18 5.90 0.00 5.90 50.0 10.40 51.0 0.0 0
18.50 SAN1420U18.5 8.30 0.00 8.20 758.0 8.90 701.0 0.0 0
18.50 SAN1426U18.5 6.10 0.00 6.10 81.0 10.90 61.0 0.0 0
19.00 SAN1420U19 8.90 0.00 8.80 1972.0 9.30 1972.0 0.0 0
19.00 SAN1426U19 6.70 0.00 6.70 1356.0 11.40 1357.0 0.0 0