$53.58 -0.62 (-1.14%) Raymond James Financial Inc - NYSE

Sep. 30, 2014 | 04:00 PM
Last Trade: 53.58
Trade Time: Sep 30 04:00 PM Eastern Daylight Time
Change: -0.62 (-1.14%)
Prev Close: 54.20
Open: 54.41
Bid: 48.71
Ask: 58.47
Options:

Call Options: RJF

Strike
Price
Calls
Symbol Last Chg Bid($) Bid(#) Ask($) Ask(#) Vol Open Int
35.00 RJF1418J35 18.20 0.00 18.20 331.0 19.60 331.0 0.0 0
37.50 RJF1418J37.5 15.60 0.00 15.50 23.0 17.10 32.0 0.0 0
40.00 RJF1418J40 13.20 0.00 13.00 219.0 14.60 219.0 0.0 0
42.50 RJF1418J42.5 10.70 0.00 10.50 165.0 12.50 165.0 0.0 0
45.00 RJF1418J45 8.60 0.00 8.30 21.0 9.20 42.0 0.0 0
47.50 RJF1418J47.5 6.10 0.00 5.90 196.0 6.70 212.0 0.0 0
50.00 RJF1418J50 3.80 0.00 3.50 255.0 4.20 255.0 0.0 0
52.50 RJF1418J52.5 2.35 0.55 1.55 365.0 1.85 99.0 2.0 27
55.00 RJF1418J55 0.40 -0.05 0.25 407.0 0.50 394.0 9.0 362
57.50 RJF1418J57.5 0.05 0.00 0.05 9.0 0.25 498.0 9.0 64
60.00 RJF1418J60 0.25 0.00 0.05 11.0 0.40 295.0 0.0 0
62.50 RJF1418J62.5 0.25 0.00 0.00 0.0 0.40 232.0 0.0 0
65.00 RJF1418J65 0.25 0.00 0.00 0.0 0.25 190.0 0.0 0
67.50 RJF1418J67.5 5.00 0.00 0.00 0.0 5.00 6.0 0.0 0
70.00 RJF1418J70 0.25 0.00 0.00 0.0 0.25 260.0 0.0 0

Put Options: RJF

Strike
Price
Puts
Symbol Last Chg Bid($) Bid(#) Ask($) Ask(#) Vol Open Int
35.00 RJF1418V35 0.25 0.00 0.00 0.0 0.25 256.0 0.0 0
37.50 RJF1418V37.5 0.25 0.00 0.00 0.0 0.25 221.0 0.0 0
40.00 RJF1418V40 0.25 0.00 0.00 0.0 0.25 221.0 0.0 0
42.50 RJF1418V42.5 0.25 0.00 0.05 10.0 0.25 221.0 0.0 0
45.00 RJF1418V45 0.25 0.00 0.05 11.0 0.25 356.0 0.0 0
47.50 RJF1418V47.5 0.25 0.00 0.05 10.0 0.40 636.0 0.0 0
50.00 RJF1418V50 0.70 0.45 0.10 1.0 0.25 323.0 2.0 2
52.50 RJF1418V52.5 0.30 0.00 0.40 208.0 0.60 297.0 1.0 1
55.00 RJF1418V55 1.02 -0.23 1.45 530.0 1.95 471.0 6.0 94
57.50 RJF1418V57.5 2.95 -0.15 3.50 331.0 4.30 362.0 5.0 20
60.00 RJF1418V60 5.40 0.00 5.80 283.0 6.70 237.0 0.0 0
62.50 RJF1418V62.5 7.90 0.00 8.30 168.0 9.20 32.0 0.0 0
65.00 RJF1418V65 10.10 0.00 10.40 331.0 12.50 331.0 0.0 0
67.50 RJF1418V67.5 12.80 0.00 12.80 6.0 17.80 6.0 0.0 0
70.00 RJF1418V70 15.40 0.00 15.40 331.0 16.90 286.0 0.0 0