$77.06 +1.96 (2.61%) Bofi Holding Inc - NASDAQ

Nov. 24, 2014 | 04:00 PM
Last Trade: 77.06
Trade Time: Nov 24 04:00 PM Eastern Daylight Time
Change: +1.96 (2.61%)
Prev Close: 75.10
Open: 75.24
Bid: 77.07
Ask: 77.10
Options:

Call Options: BOFI

Strike
Price
Calls
Symbol Last Chg Bid($) Bid(#) Ask($) Ask(#) Vol Open Int
35.00 BOFI1420L35 38.20 0.00 39.60 10.0 43.90 10.0 0.0 0
40.00 BOFI1420L40 33.20 0.00 34.80 21.0 39.40 20.0 0.0 0
45.00 BOFI1420L45 28.10 0.00 29.80 21.0 34.40 20.0 0.0 0
50.00 BOFI1420L50 23.20 0.00 24.80 21.0 29.40 21.0 0.0 0
55.00 BOFI1420L55 18.20 0.00 19.80 21.0 24.40 21.0 0.0 0
60.00 BOFI1420L60 13.30 0.00 15.00 21.0 18.00 21.0 0.0 0
65.00 BOFI1420L65 8.30 0.00 10.90 32.0 12.80 32.0 0.0 0
70.00 BOFI1420L70 7.50 1.50 7.00 40.0 7.70 32.0 20.0 23
75.00 BOFI1420L75 3.40 1.17 3.10 32.0 3.50 82.0 34.0 96
80.00 BOFI1420L80 0.85 0.27 0.80 48.0 1.00 74.0 164.0 310
85.00 BOFI1420L85 0.50 0.40 0.10 2.0 0.20 32.0 5.0 19
90.00 BOFI1420L90 0.15 0.00 0.05 13.0 0.15 55.0 0.0 0
95.00 BOFI1420L95 0.40 0.00 0.00 0.0 0.25 37.0 0.0 0
100.00 BOFI1420L100 0.40 0.00 0.00 0.0 0.30 88.0 0.0 0

Put Options: BOFI

Strike
Price
Puts
Symbol Last Chg Bid($) Bid(#) Ask($) Ask(#) Vol Open Int
35.00 BOFI1420X35 0.40 0.00 0.00 0.0 0.30 86.0 0.0 0
40.00 BOFI1420X40 0.40 0.00 0.00 0.0 0.30 37.0 0.0 0
45.00 BOFI1420X45 0.13 -0.27 0.05 31.0 0.25 66.0 2.0 2
50.00 BOFI1420X50 0.40 0.00 0.05 10.0 0.25 43.0 0.0 0
55.00 BOFI1420X55 0.12 -0.28 0.05 182.0 0.25 93.0 1.0 11
60.00 BOFI1420X60 0.05 -0.10 0.05 31.0 0.15 51.0 8.0 8
65.00 BOFI1420X65 0.21 0.00 0.05 41.0 0.15 36.0 6.0 46
70.00 BOFI1420X70 0.35 -0.23 0.20 76.0 0.40 92.0 16.0 88
75.00 BOFI1420X75 1.25 -0.67 1.10 48.0 1.30 72.0 76.0 286
80.00 BOFI1420X80 3.70 -1.40 3.60 33.0 4.10 64.0 23.0 11
85.00 BOFI1420X85 8.30 -0.30 7.40 32.0 9.10 21.0 1.0 3
90.00 BOFI1420X90 13.60 0.00 12.10 21.0 14.10 21.0 0.0 0
95.00 BOFI1420X95 18.60 0.00 17.30 11.0 19.10 21.0 0.0 0
100.00 BOFI1420X100 23.60 0.00 20.40 21.0 24.20 76.0 0.0 0