$110.57 -0.01 (-0.01%) SVB Financial Group - NASDAQ

Oct. 30, 2014 | 04:00 PM
Last Trade: 110.57
Trade Time: Oct 30 04:00 PM Eastern Daylight Time
Change: -0.01 (-0.01%)
Prev Close: 110.58
Open: 109.92
Bid: 110.55
Ask: 110.57
Options:

Call Options: SIVB

Strike
Price
Calls
Symbol Last Chg Bid($) Bid(#) Ask($) Ask(#) Vol Open Int
55.00 SIVB1422K55 53.00 0.00 53.10 20.0 57.30 21.0 0.0 0
60.00 SIVB1422K60 48.60 0.00 48.10 20.0 52.30 31.0 0.0 0
65.00 SIVB1422K65 42.60 0.00 43.00 20.0 47.50 20.0 0.0 0
70.00 SIVB1422K70 37.60 0.00 38.20 20.0 42.60 20.0 0.0 0
75.00 SIVB1422K75 33.70 0.00 33.20 31.0 37.30 31.0 0.0 0
80.00 SIVB1422K80 28.60 0.00 28.50 31.0 32.80 31.0 0.0 0
85.00 SIVB1422K85 23.60 0.00 23.50 42.0 27.70 25.0 0.0 0
90.00 SIVB1422K90 18.70 0.00 18.70 63.0 22.50 46.0 0.0 0
95.00 SIVB1422K95 13.70 0.00 14.10 73.0 17.20 78.0 0.0 0
100.00 SIVB1422K100 8.10 0.00 8.60 191.0 12.70 166.0 0.0 0
105.00 SIVB1422K105 6.00 0.00 4.90 173.0 7.40 149.0 10.0 79
110.00 SIVB1422K110 4.78 4.28 2.15 142.0 3.30 65.0 3.0 3
115.00 SIVB1422K115 3.80 3.70 0.65 31.0 1.70 257.0 4.0 21
120.00 SIVB1422K120 0.15 -1.95 0.20 11.0 2.85 179.0 3.0 33
125.00 SIVB1422K125 9.50 7.70 0.10 11.0 2.10 130.0 10.0 10
130.00 SIVB1422K130 0.05 -1.65 0.05 11.0 0.80 63.0 1.0 20
135.00 SIVB1422K135 1.95 0.30 0.10 10.0 1.75 127.0 1.0 20
140.00 SIVB1422K140 0.55 -1.05 0.10 10.0 0.80 89.0 10.0 11
145.00 SIVB1422K145 4.10 0.00 0.05 11.0 1.75 50.0 0.0 0
150.00 SIVB1422K150 4.10 0.00 0.05 11.0 0.80 36.0 0.0 0
155.00 SIVB1422K155 4.10 0.00 0.05 11.0 0.80 36.0 0.0 0
160.00 SIVB1422K160 2.10 0.50 0.05 11.0 1.70 136.0 1.0 2
165.00 SIVB1422K165 0.45 -1.15 0.10 11.0 1.70 136.0 10.0 21
170.00 SIVB1422K170 4.10 0.00 0.05 11.0 2.45 51.0 0.0 0
175.00 SIVB1422K175 1.60 0.00 0.05 11.0 0.80 70.0 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 1.60 130.0 0.0 0
60.00 SIVB1422W60 0.45 -1.15 0.05 1.0 0.80 89.0 10.0 21
65.00 SIVB1422W65 1.90 0.30 0.05 11.0 0.80 103.0 1.0 12
70.00 SIVB1422W70 2.00 0.35 0.05 11.0 0.80 103.0 11.0 22
75.00 SIVB1422W75 1.85 0.20 0.05 10.0 1.70 175.0 10.0 31
80.00 SIVB1422W80 2.60 0.90 0.05 10.0 0.85 116.0 11.0 11
85.00 SIVB1422W85 0.45 -1.30 0.05 11.0 1.80 166.0 10.0 12
90.00 SIVB1422W90 3.90 2.05 0.20 10.0 1.95 256.0 10.0 41
95.00 SIVB1422W95 1.80 -0.35 0.10 11.0 2.20 263.0 10.0 17
100.00 SIVB1422W100 0.95 0.85 0.25 11.0 0.55 76.0 1.0 398
105.00 SIVB1422W105 1.70 1.15 0.25 307.0 1.35 204.0 2.0 33
110.00 SIVB1422W110 5.40 3.60 2.05 31.0 2.95 166.0 6.0 28
115.00 SIVB1422W115 9.00 4.20 4.60 99.0 7.20 195.0 15.0 15
120.00 SIVB1422W120 8.90 0.00 7.90 179.0 11.70 175.0 0.0 0
125.00 SIVB1422W125 13.80 0.00 12.50 63.0 16.80 46.0 0.0 0
130.00 SIVB1422W130 12.00 -6.50 18.20 96.0 21.20 86.0 10.0 12
135.00 SIVB1422W135 23.70 0.00 22.30 63.0 26.60 41.0 0.0 0
140.00 SIVB1422W140 28.90 0.00 27.80 31.0 31.70 31.0 0.0 0
145.00 SIVB1422W145 33.50 0.00 32.80 21.0 36.70 21.0 0.0 0
150.00 SIVB1422W150 39.10 0.00 37.50 21.0 41.60 21.0 0.0 0
155.00 SIVB1422W155 44.50 0.00 42.50 21.0 46.70 21.0 0.0 0
160.00 SIVB1422W160 47.90 0.00 47.90 21.0 51.60 21.0 0.0 0
165.00 SIVB1422W165 54.10 0.00 52.70 20.0 56.90 20.0 0.0 0
170.00 SIVB1422W170 58.40 0.00 57.40 11.0 62.00 30.0 0.0 0
175.00 SIVB1422W175 63.40 0.00 62.50 11.0 67.00 30.0 0.0 0