$9.83 -0.04 (-0.41%) Banco Santander Shs Sponsored American Deposit Receipt Repr 1 Sh - NYSE

Sep. 15, 2014 | 04:00 PM
Last Trade: 9.83
Trade Time: Sep 15 04:00 PM Eastern Daylight Time
Change: -0.04 (-0.41%)
Prev Close: 9.87
Open: 9.87
Bid: 9.82
Ask: 9.86
Options:

Call Options: SAN

Strike
Price
Calls
Symbol Last Chg Bid($) Bid(#) Ask($) Ask(#) Vol Open Int
2.00 SAN1420I2 7.70 0.00 7.50 1892.0 8.20 1529.0 0.0 0
3.00 SAN1420I3 6.80 0.00 6.80 167.0 7.00 760.0 0.0 0
3.00 SAN1426I3 4.50 0.00 4.50 2538.0 9.20 2287.0 0.0 0
3.50 SAN1420I3.5 6.30 0.00 6.30 167.0 6.50 760.0 0.0 0
3.50 SAN1426I3.5 4.00 0.00 4.00 46.0 8.70 51.0 0.0 0
4.00 SAN1420I4 5.80 0.00 5.80 145.0 6.00 795.0 0.0 0
4.00 SAN1426I4 3.50 0.00 3.50 61.0 8.00 32.0 0.0 0
4.50 SAN1420I4.5 5.30 0.00 5.30 171.0 5.50 760.0 0.0 0
4.50 SAN1426I4.5 3.00 0.00 3.00 56.0 7.80 201.0 0.0 0
5.00 SAN1420I5 4.80 0.00 4.80 171.0 5.00 760.0 0.0 0
5.00 SAN1426I5 2.60 0.00 2.50 86.0 7.00 26.0 0.0 0
5.50 SAN1420I5.5 4.30 0.00 4.30 171.0 4.50 760.0 0.0 0
5.50 SAN1426I5.5 2.10 0.00 2.00 41.0 6.60 24.0 0.0 0
6.00 SAN1420I6 3.90 0.10 3.80 175.0 4.00 915.0 60.0 1
6.00 SAN1426I6 1.60 0.00 1.50 129.0 5.50 129.0 0.0 0
6.50 SAN1420I6.5 3.30 0.00 3.30 225.0 3.50 954.0 0.0 0
6.50 SAN1426I6.5 1.10 0.00 1.00 144.0 5.30 129.0 0.0 0
7.00 SAN1420I7 2.60 -0.29 2.80 918.0 2.95 4204.0 15.0 141
7.00 SAN1426I7 0.50 0.00 0.50 129.0 4.50 129.0 0.0 0
7.50 SAN1420I7.5 2.25 0.00 2.30 175.0 2.45 971.0 0.0 0
7.50 SAN1426I7.5 0.05 0.00 0.20 11.0 4.70 175.0 0.0 0
8.00 SAN1420I8 2.20 0.45 1.75 3699.0 2.00 4120.0 1181.0 733
8.00 SAN1426I8 0.20 0.00 0.05 50.0 2.00 205.0 0.0 0
8.50 SAN1420I8.5 1.25 0.00 1.25 1668.0 1.50 1834.0 0.0 0
8.50 SAN1426I8.5 0.05 0.00 0.05 50.0 1.50 1429.0 0.0 0
9.00 SAN1420I9 0.85 0.10 0.80 2627.0 0.85 256.0 205.0 2,203
9.00 SAN1426I9 0.35 0.00 0.05 10.0 1.00 1203.0 0.0 0
9.50 SAN1420I9.5 0.40 0.10 0.30 2648.0 0.50 4015.0 1.0 2
9.50 SAN1426I9.5 0.30 0.00 0.10 36.0 0.55 3425.0 0.0 0
10.00 SAN1420I10 0.04 -0.01 0.05 6.0 0.05 424.0 2.0 11,168
10.00 SAN1426I10 0.05 0.00 0.05 2.0 0.20 4324.0 0.0 0
10.50 SAN1420I10.5 0.03 -0.02 0.05 45.0 0.05 3211.0 50.0 50
10.50 SAN1426I10.5 0.05 0.00 0.00 0.0 0.05 453.0 0.0 0
11.00 SAN1420I11 0.03 -0.02 0.05 400.0 0.05 3682.0 5.0 13,503
11.00 SAN1426I11 0.05 0.00 0.00 0.0 0.05 144.0 0.0 0
11.50 SAN1420I11.5 0.05 0.00 0.00 0.0 0.05 1380.0 0.0 0
11.50 SAN1426I11.5 0.05 0.00 0.00 0.0 0.05 142.0 0.0 0
12.00 SAN1420I12 0.10 0.05 0.05 1.0 0.05 2706.0 20.0 45
12.00 SAN1426I12 0.05 0.00 0.00 0.0 0.25 422.0 0.0 0
12.50 SAN1420I12.5 0.05 0.00 0.00 0.0 0.05 1470.0 0.0 0
12.50 SAN1426I12.5 0.10 0.00 0.00 0.0 0.25 422.0 0.0 0
13.00 SAN1420I13 0.05 0.00 0.00 0.0 0.05 3232.0 150.0 160
13.00 SAN1426I13 0.10 0.00 0.00 0.0 0.25 422.0 0.0 0
13.50 SAN1420I13.5 0.05 0.00 0.00 0.0 0.05 1473.0 0.0 0
13.50 SAN1426I13.5 0.05 0.00 0.00 0.0 0.25 422.0 0.0 0
14.00 SAN1420I14 0.05 0.00 0.00 0.0 0.05 1453.0 0.0 0
14.00 SAN1426I14 0.05 0.00 0.00 0.0 0.10 273.0 0.0 0
14.50 SAN1420I14.5 0.05 0.00 0.00 0.0 0.05 1450.0 0.0 0
14.50 SAN1426I14.5 0.05 0.00 0.00 0.0 0.25 362.0 0.0 0
15.00 SAN1420I15 0.05 0.00 0.00 0.0 0.05 1450.0 0.0 0
15.00 SAN1426I15 0.05 0.00 0.00 0.0 0.25 359.0 0.0 0
15.50 SAN1420I15.5 0.05 0.00 0.00 0.0 0.05 1450.0 0.0 0
15.50 SAN1426I15.5 0.05 0.00 0.00 0.0 0.25 242.0 0.0 0
16.00 SAN1420I16 0.05 0.00 0.00 0.0 0.05 1450.0 0.0 0
16.00 SAN1426I16 0.05 0.00 0.00 0.0 0.20 242.0 0.0 0
16.50 SAN1420I16.5 0.05 0.00 0.00 0.0 0.05 1450.0 0.0 0
16.50 SAN1426I16.5 0.05 0.00 0.00 0.0 0.25 242.0 0.0 0
17.00 SAN1420I17 0.05 0.00 0.00 0.0 0.05 1450.0 0.0 0
17.00 SAN1426I17 0.05 0.00 0.00 0.0 0.20 242.0 0.0 0
17.50 SAN1420I17.5 0.05 0.00 0.00 0.0 0.05 1450.0 0.0 0
17.50 SAN1426I17.5 0.05 0.00 0.00 0.0 0.25 242.0 0.0 0
18.00 SAN1420I18 0.05 0.00 0.00 0.0 0.05 1453.0 0.0 0
18.00 SAN1426I18 0.05 0.00 0.00 0.0 0.20 242.0 0.0 0
18.50 SAN1420I18.5 0.05 0.00 0.00 0.0 0.05 1453.0 0.0 0
18.50 SAN1426I18.5 0.05 0.00 0.00 0.0 0.20 242.0 0.0 0
19.00 SAN1420I19 0.05 0.00 0.00 0.0 0.05 2577.0 0.0 0
19.00 SAN1426I19 0.05 0.00 0.00 0.0 0.25 2622.0 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 3094.0 14.0 14
3.00 SAN1420U3 0.05 0.00 0.00 0.0 0.05 1450.0 0.0 0
3.00 SAN1426U3 0.05 0.00 0.00 0.0 0.50 2878.0 0.0 0
3.50 SAN1420U3.5 0.05 0.00 0.00 0.0 0.05 1478.0 0.0 0
3.50 SAN1426U3.5 0.05 0.00 0.00 0.0 0.20 242.0 0.0 0
4.00 SAN1420U4 0.02 -0.03 0.00 0.0 0.05 4043.0 100.0 200
4.00 SAN1426U4 0.05 0.00 0.00 0.0 0.20 242.0 0.0 0
4.50 SAN1420U4.5 0.05 0.00 0.00 0.0 0.05 1478.0 0.0 0
4.50 SAN1426U4.5 0.05 0.00 0.00 0.0 0.15 242.0 0.0 0
5.00 SAN1420U5 0.04 -0.01 0.05 30.0 0.05 2836.0 100.0 536
5.00 SAN1426U5 0.05 0.00 0.00 0.0 0.10 273.0 0.0 0
5.50 SAN1420U5.5 0.05 0.00 0.00 0.0 0.05 1478.0 0.0 0
5.50 SAN1426U5.5 0.05 0.00 0.00 0.0 0.15 306.0 0.0 0
6.00 SAN1420U6 0.10 0.05 0.05 20.0 0.05 2945.0 6.0 306
6.00 SAN1426U6 0.05 0.00 0.00 0.0 0.25 386.0 0.0 0
6.50 SAN1420U6.5 0.05 0.00 0.00 0.0 0.05 1498.0 0.0 0
6.50 SAN1426U6.5 0.05 0.00 0.00 0.0 0.10 334.0 0.0 0
7.00 SAN1420U7 0.02 -0.03 0.05 20.0 0.05 2935.0 13.0 310
7.00 SAN1426U7 0.05 0.00 0.00 0.0 0.25 431.0 0.0 0
7.50 SAN1420U7.5 0.05 0.00 0.00 0.0 0.05 1498.0 0.0 0
7.50 SAN1426U7.5 0.05 0.00 0.00 0.0 0.25 424.0 0.0 0
8.00 SAN1420U8 0.03 -0.02 0.05 3.0 0.05 3708.0 10.0 1,133
8.00 SAN1426U8 0.05 0.00 0.00 0.0 0.10 334.0 0.0 0
8.50 SAN1420U8.5 0.05 0.00 0.00 0.0 0.05 1472.0 0.0 0
8.50 SAN1426U8.5 0.10 0.00 0.00 0.0 0.25 482.0 0.0 0
9.00 SAN1420U9 0.01 -0.04 0.05 10.0 0.05 3364.0 1.0 3,382
9.00 SAN1426U9 0.05 0.00 0.00 0.0 0.25 1425.0 0.0 0
9.50 SAN1420U9.5 0.10 0.00 0.00 0.0 0.05 2382.0 0.0 0
9.50 SAN1426U9.5 0.10 0.00 0.00 0.0 0.15 4182.0 0.0 0
10.00 SAN1420U10 0.20 0.02 0.15 3178.0 0.25 3511.0 60.0 4,741
10.00 SAN1426U10 0.05 0.00 0.05 80.0 0.35 3449.0 0.0 0
10.50 SAN1420U10.5 0.35 -0.20 0.50 3787.0 0.75 2765.0 3.0 3
10.50 SAN1426U10.5 0.50 0.00 0.15 11.0 0.90 598.0 0.0 0
11.00 SAN1420U11 1.05 0.00 1.00 3676.0 1.25 3570.0 2.0 485
11.00 SAN1426U11 0.05 0.00 0.20 40.0 3.30 430.0 0.0 0
11.50 SAN1420U11.5 1.55 0.00 1.50 1140.0 1.75 667.0 0.0 0
11.50 SAN1426U11.5 0.25 0.00 0.30 1.0 4.70 175.0 0.0 0
12.00 SAN1420U12 2.55 0.50 2.00 700.0 2.25 644.0 90.0 90
12.00 SAN1426U12 0.25 0.00 0.05 11.0 4.70 307.0 0.0 0
12.50 SAN1420U12.5 2.55 0.00 2.55 1080.0 2.75 1080.0 0.0 0
12.50 SAN1426U12.5 0.20 0.00 0.30 66.0 5.00 147.0 0.0 0
13.00 SAN1420U13 3.00 0.00 3.00 1183.0 3.30 1243.0 0.0 0
13.00 SAN1426U13 1.00 0.00 1.00 66.0 5.50 86.0 0.0 0
13.50 SAN1420U13.5 3.50 0.00 3.50 1166.0 3.80 1243.0 0.0 0
13.50 SAN1426U13.5 1.20 0.00 1.30 135.0 6.00 197.0 0.0 0
14.00 SAN1420U14 4.00 0.00 4.00 972.0 4.30 674.0 0.0 0
14.00 SAN1426U14 2.00 0.00 2.00 21.0 6.50 21.0 0.0 0
14.50 SAN1420U14.5 4.50 0.00 4.50 972.0 4.80 674.0 0.0 0
14.50 SAN1426U14.5 2.30 0.00 2.30 57.0 7.00 137.0 0.0 0
15.00 SAN1420U15 5.00 0.00 5.00 940.0 5.30 685.0 0.0 0
15.00 SAN1426U15 2.95 0.00 2.95 55.0 7.50 76.0 0.0 0
15.50 SAN1420U15.5 5.50 0.00 5.50 582.0 5.80 625.0 0.0 0
15.50 SAN1426U15.5 3.20 0.00 3.20 21.0 8.00 131.0 0.0 0
16.00 SAN1420U16 6.00 0.00 6.00 582.0 6.30 625.0 0.0 0
16.00 SAN1426U16 3.90 0.00 4.00 32.0 8.60 81.0 0.0 0
16.50 SAN1420U16.5 6.50 0.00 6.50 582.0 6.80 625.0 0.0 0
16.50 SAN1426U16.5 4.20 0.00 4.20 31.0 9.00 131.0 0.0 0
17.00 SAN1420U17 7.00 0.00 7.00 583.0 7.30 624.0 0.0 0
17.00 SAN1426U17 4.90 0.00 5.00 32.0 9.60 81.0 0.0 0
17.50 SAN1420U17.5 7.40 0.00 7.50 661.0 7.80 729.0 0.0 0
17.50 SAN1426U17.5 5.20 0.00 5.20 31.0 10.00 131.0 0.0 0
18.00 SAN1420U18 7.90 0.00 8.00 661.0 8.30 729.0 0.0 0
18.00 SAN1426U18 5.90 0.00 6.00 10.0 10.50 23.0 0.0 0
18.50 SAN1420U18.5 8.40 0.00 8.50 661.0 8.80 729.0 0.0 0
18.50 SAN1426U18.5 6.20 0.00 6.20 31.0 11.00 131.0 0.0 0
19.00 SAN1420U19 8.90 0.00 9.00 1397.0 9.30 1132.0 0.0 0
19.00 SAN1426U19 6.70 0.00 6.80 817.0 11.50 371.0 0.0 0