$18.55 +0.20 (1.09%) Santander Consumer USA Holdings Inc - NYSE

Nov. 25, 2014 | 03:25 PM
Last Trade: 18.55
Trade Time: Nov 25 03:25 PM Eastern Daylight Time
Change: +0.20 (1.09%)
Prev Close: 18.35
Open: 18.35
Bid: 18.55
Ask: 18.56
Options:

Call Options: SC

Strike
Price
Calls
Symbol Last Chg Bid($) Bid(#) Ask($) Ask(#) Vol Open Int
5.00 SC1420L5 12.90 0.00 13.10 360.0 13.90 192.0 0.0 0
9.00 SC1420L9 8.80 0.00 9.00 94.0 9.90 39.0 0.0 0
10.00 SC1420L10 7.80 0.00 8.00 90.0 8.90 37.0 0.0 0
11.00 SC1420L11 6.90 0.00 7.10 65.0 7.90 37.0 0.0 0
12.00 SC1420L12 5.90 0.00 6.10 56.0 6.90 31.0 0.0 0
13.00 SC1420L13 5.00 0.00 5.10 56.0 5.90 31.0 0.0 0
14.00 SC1420L14 4.00 0.00 4.10 55.0 4.90 41.0 0.0 0
15.00 SC1420L15 3.10 0.00 3.00 28.0 4.00 28.0 0.0 0
16.00 SC1420L16 2.20 0.00 2.20 106.0 2.95 94.0 0.0 0
17.00 SC1420L17 1.50 0.00 1.35 289.0 2.20 64.0 0.0 0
18.00 SC1420L18 1.20 0.20 1.10 16.0 1.25 90.0 1.0 5,320
19.00 SC1420L19 0.60 0.00 0.40 88.0 0.65 200.0 5.0 597
20.00 SC1420L20 0.35 0.15 0.20 223.0 0.35 11.0 4.0 118
21.00 SC1420L21 0.05 0.00 0.05 146.0 0.40 361.0 0.0 0
22.00 SC1420L22 0.25 0.20 0.05 4.0 0.25 529.0 4.0 4
23.00 SC1420L23 0.25 0.00 0.00 0.0 0.25 27.0 0.0 0
24.00 SC1420L24 0.25 0.00 0.00 0.0 0.25 27.0 0.0 0
25.00 SC1420L25 0.25 0.00 0.00 0.0 0.25 27.0 0.0 0
26.00 SC1420L26 0.25 0.00 0.00 0.0 0.25 89.0 0.0 0
27.00 SC1420L27 0.25 0.00 0.00 0.0 0.25 89.0 0.0 0
28.00 SC1420L28 0.25 0.00 0.00 0.0 0.25 92.0 0.0 0
29.00 SC1420L29 0.25 0.00 0.00 0.0 0.25 89.0 0.0 0
30.00 SC1420L30 0.25 0.00 0.00 0.0 0.25 17.0 0.0 0
31.00 SC1420L31 0.25 0.00 0.00 0.0 0.25 89.0 0.0 0
32.00 SC1420L32 0.25 0.00 0.00 0.0 0.25 89.0 0.0 0
33.00 SC1420L33 0.25 0.00 0.00 0.0 0.25 89.0 0.0 0
34.00 SC1420L34 0.25 0.00 0.00 0.0 0.25 92.0 0.0 0
35.00 SC1420L35 0.25 0.00 0.00 0.0 0.25 472.0 0.0 0

Put Options: SC

Strike
Price
Puts
Symbol Last Chg Bid($) Bid(#) Ask($) Ask(#) Vol Open Int
5.00 SC1420X5 0.25 0.00 0.00 0.0 0.25 379.0 0.0 0
9.00 SC1420X9 0.25 0.00 0.00 0.0 0.25 17.0 0.0 0
10.00 SC1420X10 0.25 0.00 0.00 0.0 0.25 17.0 0.0 0
11.00 SC1420X11 0.25 0.00 0.00 0.0 0.25 17.0 0.0 0
12.00 SC1420X12 0.25 0.00 0.00 0.0 0.25 37.0 0.0 0
13.00 SC1420X13 0.25 0.00 0.00 0.0 0.25 44.0 0.0 0
14.00 SC1420X14 0.25 0.00 0.00 0.0 0.25 181.0 0.0 0
15.00 SC1420X15 0.50 0.00 0.05 234.0 0.25 157.0 0.0 0
16.00 SC1420X16 0.15 0.05 0.05 280.0 0.15 413.0 50.0 2,600
17.00 SC1420X17 0.40 0.15 0.20 318.0 0.40 242.0 50.0 183
18.00 SC1420X18 0.75 -0.10 0.55 49.0 0.75 367.0 15.0 4,736
19.00 SC1420X19 1.35 0.30 1.00 48.0 1.25 287.0 2.0 165
20.00 SC1420X20 1.55 0.00 1.60 65.0 2.25 132.0 0.0 0
21.00 SC1420X21 2.60 0.00 2.25 75.0 3.10 58.0 0.0 0
22.00 SC1420X22 3.20 0.00 3.10 57.0 4.00 49.0 0.0 0
23.00 SC1420X23 4.20 0.00 4.10 116.0 4.90 49.0 0.0 0
24.00 SC1420X24 5.30 0.00 5.10 37.0 5.90 31.0 0.0 0
25.00 SC1420X25 6.20 0.00 6.10 37.0 6.90 31.0 0.0 0
26.00 SC1420X26 7.30 0.00 7.10 44.0 7.90 56.0 0.0 0
27.00 SC1420X27 8.20 0.00 8.10 43.0 8.90 57.0 0.0 0
28.00 SC1420X28 9.20 0.00 9.10 43.0 9.90 63.0 0.0 0
29.00 SC1420X29 10.20 0.00 10.10 43.0 10.90 60.0 0.0 0
30.00 SC1420X30 11.20 0.00 11.10 41.0 11.90 60.0 0.0 0
31.00 SC1420X31 12.20 0.00 12.10 43.0 12.90 57.0 0.0 0
32.00 SC1420X32 13.20 0.00 13.10 43.0 13.90 57.0 0.0 0
33.00 SC1420X33 14.20 0.00 14.10 27.0 14.90 27.0 0.0 0
34.00 SC1420X34 15.20 0.00 15.10 27.0 15.90 27.0 0.0 0
35.00 SC1420X35 16.30 0.00 16.30 46.0 16.90 207.0 0.0 0