$105.15 -3.49 (-3.21%) SVB Financial Group - NASDAQ

Nov. 28, 2014 | 01:00 PM
Last Trade: 105.15
Trade Time: Nov 28 01:00 PM Eastern Daylight Time
Change: -3.49 (-3.21%)
Prev Close: 108.64
Open: 108.83
Bid: 105.11
Ask: 105.26
Options:

Call Options: SIVB

Strike
Price
Calls
Symbol Last Chg Bid($) Bid(#) Ask($) Ask(#) Vol Open Int
60.00 SIVB1420L60 46.50 0.00 43.90 20.0 47.90 31.0 0.0 0
65.00 SIVB1420L65 41.40 0.00 38.70 20.0 42.80 31.0 0.0 0
70.00 SIVB1420L70 36.20 0.00 34.70 31.0 37.80 31.0 0.0 0
75.00 SIVB1420L75 31.30 0.00 29.50 31.0 32.80 31.0 0.0 0
80.00 SIVB1420L80 26.70 0.00 24.70 20.0 28.50 21.0 0.0 0
85.00 SIVB1420L85 21.30 0.00 19.70 31.0 23.30 10.0 0.0 0
90.00 SIVB1420L90 16.40 0.00 15.00 20.0 18.10 11.0 0.0 0
95.00 SIVB1420L95 11.70 0.00 10.70 10.0 13.60 50.0 0.0 0
100.00 SIVB1420L100 6.80 0.10 5.70 101.0 9.50 122.0 2.0 2
105.00 SIVB1420L105 6.28 2.48 2.60 23.0 5.60 160.0 3.0 3
110.00 SIVB1420L110 1.30 0.00 0.25 166.0 3.70 192.0 0.0 0
115.00 SIVB1420L115 0.10 0.00 0.25 1.0 4.90 195.0 0.0 0
120.00 SIVB1420L120 0.05 0.00 0.05 10.0 4.90 121.0 0.0 0
125.00 SIVB1420L125 2.65 0.00 0.05 10.0 2.75 21.0 0.0 0
130.00 SIVB1420L130 0.25 -0.55 0.25 1.0 4.90 112.0 10.0 10

Put Options: SIVB

Strike
Price
Puts
Symbol Last Chg Bid($) Bid(#) Ask($) Ask(#) Vol Open Int
60.00 SIVB1420X60 0.55 0.00 0.00 0.0 4.90 96.0 0.0 0
65.00 SIVB1420X65 0.25 0.00 0.05 11.0 4.90 53.0 0.0 0
70.00 SIVB1420X70 2.75 0.00 0.05 10.0 2.75 21.0 0.0 0
75.00 SIVB1420X75 4.70 0.00 0.05 10.0 1.15 1.0 0.0 0
80.00 SIVB1420X80 4.90 0.00 0.15 11.0 4.90 90.0 0.0 0
85.00 SIVB1420X85 0.25 0.00 0.05 10.0 4.90 96.0 0.0 0
90.00 SIVB1420X90 1.50 0.00 0.05 10.0 0.50 20.0 0.0 0
95.00 SIVB1420X95 0.05 0.00 0.05 31.0 4.90 170.0 0.0 0
100.00 SIVB1420X100 0.05 0.00 0.40 1.0 4.90 192.0 0.0 0
105.00 SIVB1420X105 0.80 0.00 0.45 11.0 4.90 214.0 0.0 0
110.00 SIVB1420X110 2.75 0.00 3.20 133.0 5.50 20.0 0.0 0
115.00 SIVB1420X115 5.10 -0.10 6.90 121.0 10.40 99.0 22.0 20
120.00 SIVB1420X120 9.60 0.10 12.60 21.0 15.50 10.0 2.0 2
125.00 SIVB1420X125 14.40 0.00 17.40 32.0 20.50 20.0 0.0 0
130.00 SIVB1420X130 20.10 0.00 21.80 91.0 24.80 30.0 0.0 0