$103.52 +2.78 (2.76%) SVB Financial Group - NASDAQ

Oct. 21, 2014 | 12:55 PM
Last Trade: 103.52
Trade Time: Oct 21 12:55 PM Eastern Daylight Time
Change: +2.78 (2.76%)
Prev Close: 100.74
Open: 101.75
Bid: 103.50
Ask: 103.52
Options:

Call Options: SIVB

Strike
Price
Calls
Symbol Last Chg Bid($) Bid(#) Ask($) Ask(#) Vol Open Int
55.00 SIVB1422K55 43.70 0.00 46.40 10.0 49.40 10.0 0.0 0
60.00 SIVB1422K60 38.90 0.00 41.30 10.0 44.30 10.0 0.0 0
65.00 SIVB1422K65 33.90 0.00 36.30 21.0 39.30 10.0 0.0 0
70.00 SIVB1422K70 28.80 0.00 31.50 31.0 34.50 31.0 0.0 0
75.00 SIVB1422K75 23.90 0.00 26.50 36.0 29.50 30.0 0.0 0
80.00 SIVB1422K80 19.00 0.00 21.50 75.0 24.60 41.0 0.0 0
85.00 SIVB1422K85 13.80 0.00 16.50 124.0 19.40 33.0 0.0 0
90.00 SIVB1422K90 9.80 0.00 11.90 156.0 14.80 82.0 0.0 0
95.00 SIVB1422K95 5.40 0.00 7.40 204.0 10.20 137.0 0.0 0
100.00 SIVB1422K100 2.25 0.00 5.20 107.0 6.20 75.0 0.0 0
105.00 SIVB1422K105 1.85 1.30 2.60 31.0 3.20 41.0 10.0 80
110.00 SIVB1422K110 4.78 4.63 0.25 229.0 3.20 167.0 3.0 3
115.00 SIVB1422K115 3.80 3.60 0.15 11.0 3.00 188.0 4.0 21
120.00 SIVB1422K120 0.15 -0.40 0.15 3.0 2.55 150.0 3.0 33
125.00 SIVB1422K125 9.50 6.70 0.10 11.0 2.30 217.0 10.0 10
130.00 SIVB1422K130 0.05 -2.70 0.05 11.0 2.20 115.0 1.0 20
135.00 SIVB1422K135 1.95 0.35 0.10 10.0 2.15 115.0 1.0 20
140.00 SIVB1422K140 0.55 -1.05 0.10 10.0 2.15 105.0 10.0 11
145.00 SIVB1422K145 2.60 0.00 0.05 11.0 2.15 21.0 0.0 0
150.00 SIVB1422K150 2.60 0.00 0.05 11.0 2.10 21.0 0.0 0
155.00 SIVB1422K155 1.65 0.00 0.05 11.0 2.10 21.0 0.0 0
160.00 SIVB1422K160 2.10 0.50 0.05 11.0 2.10 152.0 1.0 2
165.00 SIVB1422K165 0.45 -2.10 0.10 11.0 2.10 105.0 10.0 21
170.00 SIVB1422K170 4.40 0.00 0.05 11.0 2.10 21.0 0.0 0
175.00 SIVB1422K175 2.55 0.00 0.05 11.0 2.10 154.0 0.0 0

Put Options: SIVB

Strike
Price
Puts
Symbol Last Chg Bid($) Bid(#) Ask($) Ask(#) Vol Open Int
55.00 SIVB1422W55 1.60 0.00 0.05 11.0 2.25 11.0 0.0 0
60.00 SIVB1422W60 0.45 -2.30 0.05 1.0 2.20 11.0 10.0 21
65.00 SIVB1422W65 1.90 0.30 0.05 11.0 2.20 11.0 1.0 12
70.00 SIVB1422W70 2.00 1.95 0.05 11.0 2.20 11.0 11.0 22
75.00 SIVB1422W75 1.85 1.75 0.10 11.0 2.30 11.0 10.0 31
80.00 SIVB1422W80 2.60 2.40 0.10 11.0 2.40 188.0 11.0 11
85.00 SIVB1422W85 1.65 1.40 0.30 11.0 2.55 214.0 2.0 2
90.00 SIVB1422W90 3.90 3.55 0.20 247.0 2.90 11.0 10.0 41
95.00 SIVB1422W95 1.80 1.05 0.90 21.0 3.60 259.0 10.0 17
100.00 SIVB1422W100 6.66 4.31 1.85 111.0 2.30 10.0 1.0 356
105.00 SIVB1422W105 1.70 -2.80 3.90 75.0 4.60 20.0 2.0 33
110.00 SIVB1422W110 8.50 0.00 7.30 51.0 10.20 136.0 10.0 22
115.00 SIVB1422W115 9.00 -4.30 11.40 86.0 14.40 197.0 15.0 15
120.00 SIVB1422W120 18.00 0.00 15.70 155.0 19.10 182.0 0.0 0
125.00 SIVB1422W125 22.90 0.00 20.80 20.0 24.00 45.0 0.0 0
130.00 SIVB1422W130 12.00 -15.90 25.90 30.0 28.80 143.0 10.0 12
135.00 SIVB1422W135 32.90 0.00 30.40 31.0 33.80 36.0 0.0 0
140.00 SIVB1422W140 37.90 0.00 36.00 10.0 38.90 21.0 0.0 0
145.00 SIVB1422W145 42.80 0.00 40.90 10.0 43.90 21.0 0.0 0
150.00 SIVB1422W150 47.80 0.00 45.80 10.0 48.90 21.0 0.0 0
155.00 SIVB1422W155 53.30 0.00 51.00 20.0 53.80 21.0 0.0 0
160.00 SIVB1422W160 58.30 0.00 55.80 10.0 58.80 21.0 0.0 0
165.00 SIVB1422W165 62.80 0.00 60.80 10.0 63.80 21.0 0.0 0
170.00 SIVB1422W170 67.80 0.00 66.00 10.0 68.80 10.0 0.0 0
175.00 SIVB1422W175 72.80 0.00 71.00 10.0 73.70 10.0 0.0 0