$55.70 -0.37 (-0.66%) Raymond James Financial Inc - NYSE

Sep. 19, 2014 | 04:00 PM
Last Trade: 55.70
Trade Time: Sep 19 04:00 PM Eastern Daylight Time
Change: -0.37 (-0.66%)
Prev Close: 56.07
Open: 56.25
Bid: 55.69
Ask: 60.50
Options:

Call Options: RJF

Strike
Price
Calls
Symbol Last Chg Bid($) Bid(#) Ask($) Ask(#) Vol Open Int
35.00 RJF1418J35 19.70 0.00 20.30 278.0 22.30 302.0 0.0 0
37.50 RJF1418J37.5 16.70 0.00 16.50 165.0 20.60 205.0 0.0 0
40.00 RJF1418J40 14.10 0.00 14.10 174.0 18.10 174.0 0.0 0
42.50 RJF1418J42.5 11.60 0.00 11.60 194.0 15.60 158.0 0.0 0
45.00 RJF1418J45 9.10 0.00 9.20 242.0 13.10 197.0 0.0 0
47.50 RJF1418J47.5 6.90 0.00 7.00 318.0 10.60 273.0 0.0 0
50.00 RJF1418J50 5.90 0.00 5.50 79.0 6.20 97.0 0.0 0
52.50 RJF1418J52.5 2.35 -1.25 3.10 396.0 3.80 465.0 2.0 27
55.00 RJF1418J55 1.65 -0.16 1.25 174.0 1.40 17.0 14.0 340
57.50 RJF1418J57.5 0.10 -0.25 0.25 21.0 0.65 674.0 8.0 59
60.00 RJF1418J60 0.45 0.00 0.05 11.0 0.25 365.0 0.0 0
62.50 RJF1418J62.5 0.25 0.00 0.00 0.0 0.25 57.0 0.0 0
65.00 RJF1418J65 0.25 0.00 0.00 0.0 0.25 57.0 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 0.40 0.00 0.00 0.0 0.25 122.0 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 0.25 222.0 0.0 0
37.50 RJF1418V37.5 0.40 0.00 0.00 0.0 0.25 82.0 0.0 0
40.00 RJF1418V40 0.40 0.00 0.00 0.0 0.25 82.0 0.0 0
42.50 RJF1418V42.5 0.40 0.00 0.05 10.0 0.25 127.0 0.0 0
45.00 RJF1418V45 0.40 0.00 0.05 11.0 0.25 275.0 0.0 0
47.50 RJF1418V47.5 0.25 0.00 0.05 10.0 0.25 440.0 0.0 0
50.00 RJF1418V50 0.70 0.25 0.10 1.0 0.25 479.0 2.0 2
52.50 RJF1418V52.5 0.10 0.00 0.15 112.0 0.50 792.0 0.0 0
55.00 RJF1418V55 1.50 0.96 0.70 31.0 0.80 30.0 1.0 57
57.50 RJF1418V57.5 2.75 1.05 1.90 520.0 2.40 356.0 15.0 15
60.00 RJF1418V60 3.50 0.00 4.00 138.0 4.70 71.0 0.0 0
62.50 RJF1418V62.5 5.90 0.00 6.30 136.0 7.20 78.0 0.0 0
65.00 RJF1418V65 8.20 0.00 8.00 121.0 9.70 85.0 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 13.30 0.00 12.80 322.0 14.80 65.0 0.0 0