$33.29 +0.04 (0.12%) Southside Bancshares Inc - NASDAQ

Oct. 2, 2014 | 10:14 AM
Last Trade: 33.29
Trade Time: Oct 02 10:14 AM Eastern Daylight Time
Change: +0.04 (0.12%)
Prev Close: 33.25
Open: 33.16
Bid: 33.29
Ask: 33.33
Options:

Call Options: SBSI

Strike
Price
Calls
Symbol Last Chg Bid($) Bid(#) Ask($) Ask(#) Vol Open Int
14.29 SBSI1418J14.29 17.10 0.00 17.10 50.0 20.70 50.0 0.0 0
16.67 SBSI1418J16.67 14.70 0.00 14.70 50.0 18.40 50.0 0.0 0
19.05 SBSI1418J19.05 12.40 0.00 12.30 50.0 16.00 50.0 0.0 0
20.00 SBSI1418J20 12.60 0.00 12.60 179.0 13.80 125.0 0.0 0
21.43 SBSI1418J21.43 10.00 0.00 9.90 10.0 13.60 10.0 0.0 0
22.50 SBSI1418J22.5 8.50 0.00 10.10 20.0 11.40 10.0 0.0 0
23.81 SBSI1418J23.81 7.90 0.00 8.80 10.0 10.00 10.0 0.0 0
25.00 SBSI1418J25 3.90 -3.70 7.70 90.0 8.80 76.0 3.0 10
28.57 SBSI1418J28.57 1.50 -1.60 4.10 10.0 5.20 10.0 23.0 18
30.00 SBSI1418J30 4.00 1.40 2.70 17.0 3.80 140.0 10.0 62
33.33 SBSI1418J33.33 0.40 0.30 0.10 10.0 2.05 50.0 5.0 205
35.00 SBSI1418J35 0.30 0.25 0.05 55.0 0.75 160.0 15.0 317
38.10 SBSI1418J38.1 1.30 0.00 0.05 10.0 1.30 100.0 0.0 0
40.00 SBSI1418J40 0.05 -0.25 0.05 10.0 0.30 60.0 35.0 84

Put Options: SBSI

Strike
Price
Puts
Symbol Last Chg Bid($) Bid(#) Ask($) Ask(#) Vol Open Int
14.29 SBSI1418V14.29 1.25 0.00 0.00 0.0 1.25 10.0 0.0 0
16.67 SBSI1418V16.67 1.25 0.00 0.00 0.0 1.25 10.0 0.0 0
19.05 SBSI1418V19.05 1.25 0.00 0.05 10.0 1.25 10.0 0.0 0
20.00 SBSI1418V20 0.30 0.00 0.05 10.0 0.30 174.0 0.0 0
21.43 SBSI1418V21.43 1.30 0.00 0.05 10.0 1.30 10.0 0.0 0
22.50 SBSI1418V22.5 0.65 0.35 0.05 10.0 0.30 174.0 5.0 5
23.81 SBSI1418V23.81 0.35 -0.95 0.20 100.0 1.30 10.0 100.0 195
25.00 SBSI1418V25 0.15 -0.15 0.05 10.0 0.30 160.0 15.0 148
28.57 SBSI1418V28.57 1.30 0.00 0.05 10.0 1.30 100.0 0.0 0
30.00 SBSI1418V30 0.30 0.25 0.05 150.0 0.65 224.0 1.0 1
33.33 SBSI1418V33.33 2.95 2.30 0.65 20.0 2.65 70.0 75.0 105
35.00 SBSI1418V35 2.55 0.60 2.05 32.0 2.90 70.0 21.0 489
38.10 SBSI1418V38.1 5.70 2.00 3.80 50.0 7.20 50.0 10.0 155
40.00 SBSI1418V40 7.50 0.90 6.70 162.0 7.90 50.0 22.0 210