Bofi Holding Inc $81.26

down 0.00


16/4/2014 08:10 PM  |  NASDAQ : BOFI  
Industries : Banking / Savings & Loans
Last Trade: 81.26
Trade Time: Apr 16 08:10 PM Eastern Daylight Time
Change: 0.00 (0.00 %)
Prev Close: 81.26
Open: 80.58
Bid: 81.35
Ask: 86.86
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite
Get Trend Analysis Icon Get BOFI Trend Analysis - it has outperformed the S&P 500 by 109%
Options:

Call Options: BOFI

Strike
Price
Calls
Symbol Last Chg Bid($) Bid(#) Ask($) Ask(#) Vol Open Int
40.00 BOFI1419D40 48.80 8.30 40.50 19.0 41.60 9.0 1.0 2
45.00 BOFI1419D45 35.50 0.00 35.50 62.0 36.50 35.0 0.0 0
50.00 BOFI1419D50 30.57 -0.03 30.60 77.0 31.60 45.0 1.0 31
55.00 BOFI1419D55 19.90 -5.60 25.50 95.0 26.60 50.0 5.0 91
60.00 BOFI1419D60 19.80 -0.80 20.60 75.0 21.60 82.0 2.0 108
65.00 BOFI1419D65 16.53 1.03 15.50 58.0 16.40 111.0 2.0 100
70.00 BOFI1419D70 10.00 -0.40 10.40 82.0 11.40 132.0 4.0 88
75.00 BOFI1419D75 5.80 0.00 5.80 83.0 6.60 97.0 2.0 300
80.00 BOFI1419D80 1.53 0.00 1.45 44.0 1.80 62.0 1.0 180
85.00 BOFI1419D85 0.10 0.05 0.05 42.0 0.25 139.0 5.0 435
90.00 BOFI1419D90 0.26 0.01 0.05 10.0 0.25 113.0 12.0 248
95.00 BOFI1419D95 0.15 -0.10 0.15 15.0 0.25 105.0 15.0 327
100.00 BOFI1419D100 0.05 -0.10 0.05 10.0 0.15 4.0 23.0 221
105.00 BOFI1419D105 0.01 -0.24 0.05 10.0 0.25 50.0 20.0 225
110.00 BOFI1419D110 0.05 -0.20 0.05 20.0 0.25 45.0 20.0 64
115.00 BOFI1419D115 0.45 0.20 0.05 20.0 0.25 45.0 15.0 20

Put Options: BOFI

Strike
Price
Puts
Symbol Last Chg Bid($) Bid(#) Ask($) Ask(#) Vol Open Int
40.00 BOFI1419P40 0.30 0.00 0.10 10.0 0.30 72.0 1.0 47
45.00 BOFI1419P45 0.70 0.60 0.05 20.0 0.10 30.0 20.0 22
50.00 BOFI1419P50 0.15 0.05 0.05 10.0 0.10 30.0 3.0 30
55.00 BOFI1419P55 0.05 -0.20 0.10 31.0 0.25 55.0 11.0 378
60.00 BOFI1419P60 0.10 0.00 0.05 2.0 0.10 28.0 4.0 704
65.00 BOFI1419P65 0.05 -0.10 0.05 10.0 0.15 55.0 10.0 659
70.00 BOFI1419P70 0.15 -0.10 0.05 21.0 0.25 115.0 5.0 521
75.00 BOFI1419P75 0.40 0.35 0.05 10.0 0.25 98.0 17.0 288
80.00 BOFI1419P80 0.70 0.00 0.40 15.0 0.75 15.0 53.0 384
85.00 BOFI1419P85 3.98 0.00 3.50 93.0 4.30 88.0 3.0 249
90.00 BOFI1419P90 8.90 0.20 8.70 10.0 9.40 112.0 10.0 227
95.00 BOFI1419P95 10.00 -3.50 13.50 114.0 14.40 119.0 35.0 133
100.00 BOFI1419P100 20.32 1.82 18.50 32.0 19.30 97.0 1.0 236
105.00 BOFI1419P105 13.60 -10.00 23.60 87.0 24.60 50.0 2.0 92
110.00 BOFI1419P110 8.20 -20.40 28.60 85.0 29.60 50.0 5.0 5
115.00 BOFI1419P115 18.80 -14.60 33.40 62.0 34.50 62.0 5.0 5
Trading Center