$103.71 -2.28 (-2.15%) SVB Financial Group - NASDAQ

Oct. 24, 2014 | 04:00 PM
Last Trade: 103.71
Trade Time: Oct 24 04:00 PM Eastern Daylight Time
Change: -2.28 (-2.15%)
Prev Close: 105.99
Open: 95.52
Bid: 103.70
Ask: 103.74
Options:

Call Options: SIVB

Strike
Price
Calls
Symbol Last Chg Bid($) Bid(#) Ask($) Ask(#) Vol Open Int
55.00 SIVB1422K55 49.40 0.00 46.00 10.0 49.10 10.0 0.0 0
60.00 SIVB1422K60 44.40 0.00 41.10 20.0 44.30 10.0 0.0 0
65.00 SIVB1422K65 39.30 0.00 36.40 16.0 39.30 20.0 0.0 0
70.00 SIVB1422K70 34.80 0.00 31.50 49.0 34.70 11.0 0.0 0
75.00 SIVB1422K75 29.80 0.00 26.70 31.0 29.10 10.0 0.0 0
80.00 SIVB1422K80 24.60 0.00 21.60 53.0 24.50 10.0 0.0 0
85.00 SIVB1422K85 19.90 0.00 16.40 144.0 19.60 44.0 0.0 0
90.00 SIVB1422K90 15.00 0.00 11.70 145.0 14.70 49.0 0.0 0
95.00 SIVB1422K95 9.60 0.00 7.30 178.0 10.20 104.0 0.0 0
100.00 SIVB1422K100 6.10 0.00 3.40 196.0 6.70 187.0 0.0 0
105.00 SIVB1422K105 1.90 -2.80 1.30 234.0 4.80 224.0 3.0 88
110.00 SIVB1422K110 4.78 4.28 0.50 277.0 3.90 313.0 3.0 3
115.00 SIVB1422K115 3.80 3.45 0.35 11.0 2.65 232.0 4.0 21
120.00 SIVB1422K120 0.15 -2.55 0.10 11.0 2.35 183.0 3.0 33
125.00 SIVB1422K125 9.50 7.00 0.10 11.0 2.35 159.0 10.0 10
130.00 SIVB1422K130 0.05 -2.35 0.05 11.0 2.35 172.0 1.0 20
135.00 SIVB1422K135 1.95 -0.40 0.10 10.0 2.35 175.0 1.0 20
140.00 SIVB1422K140 0.55 -1.85 0.10 10.0 2.30 175.0 10.0 11
145.00 SIVB1422K145 2.70 0.00 0.05 11.0 4.40 31.0 0.0 0
150.00 SIVB1422K150 2.65 0.00 0.05 11.0 2.30 31.0 0.0 0
155.00 SIVB1422K155 2.65 0.00 0.05 11.0 2.30 21.0 0.0 0
160.00 SIVB1422K160 2.10 -0.20 0.05 11.0 2.30 159.0 1.0 2
165.00 SIVB1422K165 0.45 -1.85 0.10 11.0 2.50 115.0 10.0 21
170.00 SIVB1422K170 2.65 0.00 0.05 11.0 2.30 21.0 0.0 0
175.00 SIVB1422K175 2.30 0.00 0.05 11.0 2.30 159.0 0.0 0

Put Options: SIVB

Strike
Price
Puts
Symbol Last Chg Bid($) Bid(#) Ask($) Ask(#) Vol Open Int
55.00 SIVB1422W55 2.35 0.00 0.05 11.0 2.50 156.0 0.0 0
60.00 SIVB1422W60 0.45 -1.90 0.05 1.0 2.35 117.0 10.0 21
65.00 SIVB1422W65 1.90 -0.50 0.05 11.0 2.40 117.0 1.0 12
70.00 SIVB1422W70 2.00 -0.45 0.05 11.0 2.45 117.0 11.0 22
75.00 SIVB1422W75 1.85 -0.65 0.10 11.0 2.55 165.0 10.0 31
80.00 SIVB1422W80 2.60 0.05 0.05 10.0 2.60 139.0 11.0 11
85.00 SIVB1422W85 0.45 -2.25 0.20 10.0 2.80 228.0 10.0 2
90.00 SIVB1422W90 3.90 3.85 0.45 10.0 3.10 195.0 10.0 41
95.00 SIVB1422W95 1.80 1.45 0.10 1.0 4.10 226.0 10.0 17
100.00 SIVB1422W100 1.25 0.00 0.80 279.0 1.80 30.0 52.0 403
105.00 SIVB1422W105 1.70 -0.40 3.00 142.0 4.10 41.0 2.0 33
110.00 SIVB1422W110 5.40 0.00 6.50 32.0 9.20 202.0 6.0 28
115.00 SIVB1422W115 9.00 1.00 11.10 25.0 14.10 182.0 15.0 15
120.00 SIVB1422W120 12.30 0.00 15.20 93.0 18.70 100.0 0.0 0
125.00 SIVB1422W125 16.90 0.00 20.00 67.0 23.60 45.0 0.0 0
130.00 SIVB1422W130 12.00 -10.20 25.50 54.0 29.00 123.0 10.0 12
135.00 SIVB1422W135 27.10 0.00 31.00 20.0 33.80 11.0 0.0 0
140.00 SIVB1422W140 31.60 0.00 35.90 3.0 39.10 41.0 0.0 0
145.00 SIVB1422W145 36.70 0.00 40.90 20.0 43.80 20.0 0.0 0
150.00 SIVB1422W150 41.60 0.00 45.50 20.0 48.90 20.0 0.0 0
155.00 SIVB1422W155 46.60 0.00 50.90 20.0 53.60 20.0 0.0 0
160.00 SIVB1422W160 51.70 0.00 55.60 20.0 59.10 20.0 0.0 0
165.00 SIVB1422W165 56.70 0.00 60.80 20.0 64.50 10.0 0.0 0
170.00 SIVB1422W170 61.70 0.00 65.90 20.0 69.60 10.0 0.0 0
175.00 SIVB1422W175 66.70 0.00 71.10 20.0 74.50 30.0 0.0 0