$120.31 -2.15 (-1.75%) Signature Bank - NASDAQ

Nov. 21, 2014 | 04:00 PM
Last Trade: 120.31
Trade Time: Nov 21 04:00 PM Eastern Daylight Time
Change: -2.15 (-1.75%)
Prev Close: 122.46
Open: 123.55
Bid: 120.29
Ask: 120.33
Options:

Call Options: SBNY

Strike
Price
Calls
Symbol Last Chg Bid($) Bid(#) Ask($) Ask(#) Vol Open Int
95.00 SBNY1420L95 25.10 0.00 24.50 54.0 27.40 66.0 0.0 0
100.00 SBNY1420L100 15.00 -4.90 19.40 20.0 22.90 11.0 3.0 5
105.00 SBNY1420L105 6.61 -7.79 14.70 30.0 17.60 31.0 14.0 14
110.00 SBNY1420L110 10.20 0.00 10.00 41.0 11.30 34.0 2.0 31
115.00 SBNY1420L115 8.60 1.40 5.70 58.0 6.80 61.0 3.0 42
120.00 SBNY1420L120 4.50 1.00 2.45 31.0 3.30 51.0 59.0 130
125.00 SBNY1420L125 3.00 1.85 0.70 21.0 1.15 31.0 15.0 78
130.00 SBNY1420L130 0.45 0.30 0.10 21.0 0.35 21.0 1.0 41
135.00 SBNY1420L135 4.50 4.25 0.05 22.0 0.25 21.0 2.0 2
140.00 SBNY1420L140 3.00 2.50 0.10 10.0 0.25 21.0 5.0 5
145.00 SBNY1420L145 0.65 0.00 0.10 10.0 0.25 21.0 0.0 0
150.00 SBNY1420L150 0.65 0.00 0.05 10.0 0.25 21.0 0.0 0

Put Options: SBNY

Strike
Price
Puts
Symbol Last Chg Bid($) Bid(#) Ask($) Ask(#) Vol Open Int
95.00 SBNY1420X95 0.90 0.00 0.05 11.0 0.85 28.0 0.0 0
100.00 SBNY1420X100 3.80 3.55 0.05 10.0 0.25 21.0 15.0 22
105.00 SBNY1420X105 0.05 -0.20 0.05 10.0 0.35 10.0 4.0 21
110.00 SBNY1420X110 3.90 3.75 0.20 31.0 0.45 31.0 5.0 10
115.00 SBNY1420X115 2.80 2.20 0.75 41.0 1.25 41.0 2.0 15
120.00 SBNY1420X120 1.90 0.40 2.20 31.0 3.00 51.0 2.0 27
125.00 SBNY1420X125 7.40 3.60 5.10 21.0 6.10 21.0 3.0 3
130.00 SBNY1420X130 15.28 7.68 7.70 36.0 10.60 21.0 5.0 5
135.00 SBNY1420X135 11.50 0.00 12.70 21.0 15.50 15.0 0.0 0
140.00 SBNY1420X140 15.80 0.00 17.50 21.0 20.60 15.0 0.0 0
145.00 SBNY1420X145 20.70 0.00 22.50 21.0 26.90 15.0 0.0 0
150.00 SBNY1420X150 26.70 0.00 27.80 70.0 30.60 44.0 0.0 0