$109.15 -0.47 (-0.43%) Signet Jewelers Ltd - NYSE

Oct. 20, 2014 | 04:00 PM
Last Trade: 109.15
Trade Time: Oct 20 04:00 PM Eastern Daylight Time
Change: -0.47 (-0.43%)
Prev Close: 109.62
Open: 109.91
Bid: 103.84
Ask: 114.56
Options:

Call Options: SIG

Strike
Price
Calls
Symbol Last Chg Bid($) Bid(#) Ask($) Ask(#) Vol Open Int
70.00 SIG1422K70 37.70 0.00 38.50 20.0 41.50 30.0 0.0 0
75.00 SIG1422K75 32.20 0.00 32.20 35.0 36.50 30.0 0.0 0
80.00 SIG1422K80 27.50 0.00 28.20 30.0 32.00 40.0 0.0 0
85.00 SIG1422K85 22.40 0.00 23.20 40.0 26.80 40.0 0.0 0
90.00 SIG1422K90 17.70 0.00 18.30 51.0 21.70 47.0 0.0 0
95.00 SIG1422K95 13.40 0.00 13.80 34.0 16.70 54.0 0.0 0
100.00 SIG1422K100 5.90 -3.20 9.30 41.0 10.80 64.0 4.0 10
105.00 SIG1422K105 6.30 0.70 5.60 21.0 6.00 10.0 3.0 24
110.00 SIG1422K110 3.00 0.00 2.70 41.0 3.00 21.0 4.0 54
115.00 SIG1422K115 1.20 -0.05 1.05 3.0 1.25 22.0 18.0 1,075
120.00 SIG1422K120 1.40 1.20 0.20 56.0 0.80 57.0 30.0 30
125.00 SIG1422K125 0.80 -0.20 0.05 10.0 0.50 62.0 375.0 375
130.00 SIG1422K130 0.90 0.00 0.05 21.0 0.60 41.0 0.0 0
135.00 SIG1422K135 0.85 0.00 0.05 1.0 0.50 29.0 0.0 0
140.00 SIG1422K140 0.85 0.00 0.05 11.0 0.50 30.0 0.0 0
145.00 SIG1422K145 0.85 0.00 0.00 0.0 0.55 39.0 0.0 0
150.00 SIG1422K150 0.85 0.00 0.00 0.0 0.50 28.0 0.0 0
155.00 SIG1422K155 0.85 0.00 0.00 0.0 0.50 28.0 0.0 0
160.00 SIG1422K160 0.85 0.00 0.00 0.0 0.50 41.0 0.0 0

Put Options: SIG

Strike
Price
Puts
Symbol Last Chg Bid($) Bid(#) Ask($) Ask(#) Vol Open Int
70.00 SIG1422W70 0.90 0.00 0.05 10.0 0.50 29.0 0.0 0
75.00 SIG1422W75 0.95 0.00 0.05 10.0 0.50 29.0 0.0 0
80.00 SIG1422W80 1.00 0.00 0.05 10.0 0.50 10.0 0.0 0
85.00 SIG1422W85 0.20 0.10 0.05 1.0 0.55 49.0 10.0 30
90.00 SIG1422W90 0.05 0.00 0.05 10.0 2.85 11.0 0.0 0
95.00 SIG1422W95 0.20 0.00 0.15 147.0 1.05 52.0 0.0 0
100.00 SIG1422W100 1.25 0.00 0.65 42.0 1.45 67.0 10.0 10
105.00 SIG1422W105 1.50 -0.15 1.70 36.0 1.90 10.0 10.0 53
110.00 SIG1422W110 3.50 0.00 3.40 44.0 3.90 31.0 97.0 74
115.00 SIG1422W115 6.54 -0.06 6.10 91.0 7.70 42.0 9.0 17
120.00 SIG1422W120 10.60 0.00 9.30 125.0 12.10 59.0 0.0 0
125.00 SIG1422W125 14.70 0.00 13.60 87.0 16.90 45.0 0.0 0
130.00 SIG1422W130 19.10 0.00 18.90 83.0 22.20 45.0 0.0 0
135.00 SIG1422W135 24.80 0.00 23.80 34.0 26.80 5.0 0.0 0
140.00 SIG1422W140 29.70 0.00 28.80 20.0 31.40 3.0 0.0 0
145.00 SIG1422W145 34.90 0.00 33.40 20.0 36.90 5.0 0.0 0
150.00 SIG1422W150 38.70 0.00 38.80 21.0 42.30 10.0 0.0 0
155.00 SIG1422W155 43.70 0.00 43.60 10.0 47.40 21.0 0.0 0
160.00 SIG1422W160 49.00 0.00 48.80 20.0 52.90 21.0 0.0 0