$121.27 -2.12 (-1.72%) Signature Bank - NASDAQ

Nov. 28, 2014 | 01:00 PM
Last Trade: 121.27
Trade Time: Nov 28 01:00 PM Eastern Daylight Time
Change: -2.12 (-1.72%)
Prev Close: 123.39
Open: 123.60
Bid: 121.24
Ask: 121.27
Options:

Call Options: SBNY

Strike
Price
Calls
Symbol Last Chg Bid($) Bid(#) Ask($) Ask(#) Vol Open Int
95.00 SBNY1420L95 27.50 0.00 25.60 30.0 28.40 65.0 0.0 0
100.00 SBNY1420L100 22.05 -0.45 20.40 16.0 23.90 15.0 5.0 5
105.00 SBNY1420L105 6.61 -10.99 15.70 31.0 18.60 31.0 14.0 14
110.00 SBNY1420L110 10.20 -2.50 10.80 31.0 13.70 67.0 2.0 31
115.00 SBNY1420L115 8.60 0.50 6.20 41.0 7.70 80.0 3.0 42
120.00 SBNY1420L120 4.50 0.00 2.60 31.0 3.70 80.0 1.0 129
125.00 SBNY1420L125 1.50 0.25 0.65 21.0 1.15 41.0 11.0 86
130.00 SBNY1420L130 0.45 0.35 0.05 21.0 0.30 31.0 1.0 41
135.00 SBNY1420L135 4.50 4.25 0.05 22.0 0.25 31.0 2.0 2
140.00 SBNY1420L140 3.00 2.75 0.10 10.0 0.95 41.0 5.0 5
145.00 SBNY1420L145 0.75 0.00 0.10 10.0 0.95 41.0 0.0 0
150.00 SBNY1420L150 0.25 0.00 0.05 10.0 0.95 41.0 0.0 0

Put Options: SBNY

Strike
Price
Puts
Symbol Last Chg Bid($) Bid(#) Ask($) Ask(#) Vol Open Int
95.00 SBNY1420X95 0.25 0.00 0.05 11.0 0.95 41.0 0.0 0
100.00 SBNY1420X100 3.80 3.55 0.05 10.0 1.00 34.0 15.0 22
105.00 SBNY1420X105 0.05 -0.20 0.05 10.0 0.25 31.0 4.0 21
110.00 SBNY1420X110 3.90 3.65 0.05 31.0 0.30 31.0 5.0 10
115.00 SBNY1420X115 2.80 2.60 0.40 21.0 0.80 31.0 2.0 15
120.00 SBNY1420X120 1.90 1.05 1.45 31.0 2.05 31.0 2.0 27
125.00 SBNY1420X125 7.40 4.60 3.90 31.0 5.00 31.0 3.0 3
130.00 SBNY1420X130 15.28 8.88 6.60 67.0 9.50 41.0 5.0 5
135.00 SBNY1420X135 10.90 0.00 11.50 68.0 14.40 27.0 0.0 0
140.00 SBNY1420X140 15.80 0.00 16.60 21.0 19.40 3.0 0.0 0
145.00 SBNY1420X145 19.20 0.00 21.50 21.0 26.00 31.0 0.0 0
150.00 SBNY1420X150 24.60 0.00 26.60 68.0 29.60 43.0 0.0 0