Bank of America Corp $16.15

up +0.02


17/4/2014 06:40 PM  |  NYSE : BAC  
Industries : Banking / Money Center Banks
Last Trade: 16.15
Trade Time: Apr 17 06:40 PM Eastern Daylight Time
Change: 0.02 (0.12 %)
Prev Close: 16.13
Open: 16.14
Bid: 16.15
Ask: 16.15
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite
Get Trend Analysis Icon Get BAC Trend Analysis - it has outperformed the S&P 500 by 18%
Options:

Call Options: BAC

Strike
Price
Calls
Symbol Last Chg Bid($) Bid(#) Ask($) Ask(#) Vol Open Int
1.00 BAC1419D1 16.24 2.99 14.90 150.0 15.35 461.0 1.0 1
2.00 BAC1419D2 12.25 0.00 12.65 12.0 15.50 1.0 0.0 0
2.50 BAC1419D2.5 0.00 0.00 0.00 0.0 0.00 0.0 0.0 0
3.00 BAC1419D3 11.25 0.00 11.65 12.0 14.50 1.0 0.0 0
4.00 BAC1419D4 10.25 0.00 10.60 14.0 13.10 1.0 0.0 0
8.00 BAC1419D8 8.09 0.14 7.85 633.0 8.30 891.0 1.0 3
8.50 BAC1425D8.5 7.55 0.00 7.60 2199.0 7.70 856.0 0.0 0
9.00 BAC1419D9 7.80 2.05 5.75 310.0 8.55 563.0 22.0 86
9.00 BAC1425D9 7.05 0.00 7.15 1650.0 7.25 1115.0 0.0 0
9.50 BAC1419D9.5 6.50 0.00 5.25 76.0 7.70 44.0 0.0 0
9.50 BAC1425D9.5 6.55 0.00 6.60 1351.0 6.70 1496.0 0.0 20
10.00 BAC1419D10 6.02 0.02 6.00 618.0 6.30 616.0 2.0 46
10.00 BAC1425D10 6.05 0.00 6.15 2667.0 6.25 3835.0 0.0 20
10.50 BAC1419D10.5 5.65 0.15 5.40 618.0 5.80 616.0 5.0 5
10.50 BAC1425D10.5 0.00 0.00 5.60 976.0 5.75 1273.0 0.0 0
11.00 BAC1419D11 5.10 0.25 5.05 4494.0 5.25 5170.0 24.0 103
11.00 BAC1425D11 5.05 0.00 5.10 2023.0 5.25 2214.0 0.0 0
11.50 BAC1419D11.5 4.65 0.15 4.40 683.0 4.80 683.0 5.0 5
11.50 BAC1425D11.5 0.00 0.00 4.65 1188.0 4.75 1276.0 0.0 0
12.00 BAC1419D12 4.15 0.14 3.90 8060.0 4.25 7914.0 1.0 183
12.00 BAC1425D12 5.60 1.55 4.10 881.0 4.20 310.0 100.0 100
12.50 BAC1419D12.5 3.65 0.15 3.40 2967.0 3.75 563.0 16.0 5
12.50 BAC1425D12.5 0.00 0.00 3.60 981.0 3.75 1266.0 0.0 0
13.00 BAC1419D13 3.15 0.15 3.15 94.0 3.25 7705.0 300.0 2,377
13.00 BAC1425D13 3.00 -0.05 3.10 2710.0 3.20 366.0 10.0 11
13.50 BAC1419D13.5 2.35 -0.19 2.67 2144.0 2.71 32.0 37.0 25
13.50 BAC1425D13.5 0.00 0.00 2.65 204.0 2.71 1316.0 0.0 0
14.00 BAC1419D14 2.17 0.12 2.14 7052.0 2.19 373.0 4601.0 8,924
14.00 BAC1425D14 2.05 -0.06 2.15 1168.0 2.23 5693.0 3.0 1,107
14.50 BAC1419D14.5 1.56 0.17 1.45 7568.0 1.74 7188.0 3.0 232
14.50 BAC1425D14.5 1.74 0.28 1.66 8.0 1.71 134.0 958.0 770
15.00 BAC1419D15 1.17 0.07 1.16 1077.0 1.19 842.0 3631.0 12,833
15.00 BAC1425D15 1.19 0.09 1.19 186.0 1.21 325.0 735.0 2,268
15.50 BAC1419D15.5 0.70 0.08 0.65 10.0 0.66 162.0 1426.0 4,867
15.50 BAC1425D15.5 0.73 0.08 0.71 245.0 0.73 475.0 881.0 2,486
16.00 BAC1419D16 0.16 -0.01 0.14 139.0 0.17 861.0 47149.0 61,934
16.00 BAC1425D16 0.28 -0.04 0.28 422.0 0.30 720.0 8809.0 12,751
16.50 BAC1419D16.5 0.01 -0.01 0.01 202.0 0.01 7252.0 557.0 53,531
16.50 BAC1425D16.5 0.08 -0.03 0.07 702.0 0.08 1213.0 15108.0 32,827
17.00 BAC1419D17 0.01 0.00 0.01 24.0 0.01 7731.0 843.0 127,396
17.00 BAC1425D17 0.01 -0.02 0.01 270.0 0.02 2235.0 858.0 25,931
17.50 BAC1419D17.5 0.01 0.00 0.01 70.0 0.01 7087.0 50.0 2,945
17.50 BAC1425D17.5 0.01 0.00 0.01 2.0 0.01 2182.0 59.0 20,704
18.00 BAC1419D18 0.01 0.00 0.01 2.0 0.01 10036.0 306.0 177,836
18.00 BAC1425D18 0.01 0.00 0.01 20.0 0.01 445.0 1029.0 13,896
18.50 BAC1419D18.5 0.01 0.00 0.01 5.0 0.01 3149.0 30.0 30
18.50 BAC1425D18.5 0.01 0.00 0.01 10.0 0.01 1135.0 15.0 8,962
19.00 BAC1419D19 0.01 0.00 0.01 14.0 0.01 8207.0 120.0 60,677
19.00 BAC1425D19 0.02 0.01 0.01 8.0 0.01 862.0 5.0 2,797
19.50 BAC1419D19.5 0.01 0.00 0.00 0.0 0.01 960.0 0.0 0
19.50 BAC1425D19.5 0.02 0.01 0.01 8.0 0.01 862.0 74.0 491
20.00 BAC1419D20 0.01 0.00 0.01 155.0 0.01 2882.0 6.0 46,605
20.00 BAC1425D20 0.02 0.01 0.01 273.0 0.01 379.0 1.0 5,726
20.50 BAC1419D20.5 0.01 0.00 0.00 0.0 0.01 3149.0 0.0 0
20.50 BAC1425D20.5 0.00 0.00 0.00 0.0 0.01 863.0 0.0 0
21.00 BAC1419D21 0.01 0.00 0.01 43.0 0.01 1950.0 655.0 1,937
21.00 BAC1425D21 0.01 0.00 0.01 64.0 0.01 862.0 0.0 0
21.50 BAC1419D21.5 0.01 0.00 0.00 0.0 0.01 3149.0 0.0 0
21.50 BAC1425D21.5 0.00 0.00 0.00 0.0 0.01 862.0 0.0 0
22.00 BAC1419D22 0.01 0.00 0.01 119.0 0.01 1872.0 370.0 1,906
22.00 BAC1425D22 0.01 0.00 0.00 0.0 0.01 862.0 24.0 24
22.50 BAC1419D22.5 0.01 0.00 0.00 0.0 0.01 1667.0 0.0 0
22.50 BAC1425D22.5 0.00 0.00 0.00 0.0 0.01 862.0 0.0 0
23.00 BAC1419D23 0.01 0.00 0.01 52.0 0.01 1639.0 20.0 21
23.00 BAC1425D23 0.01 0.00 0.00 0.0 0.01 737.0 0.0 0
23.50 BAC1419D23.5 0.01 0.00 0.00 0.0 0.01 1332.0 0.0 0
23.50 BAC1425D23.5 0.00 0.00 0.00 0.0 0.01 737.0 0.0 0
24.00 BAC1419D24 0.01 0.00 0.00 0.0 0.01 1252.0 0.0 0
24.00 BAC1425D24 0.01 0.00 0.00 0.0 0.01 737.0 0.0 0
25.00 BAC1419D25 0.01 0.00 0.00 0.0 0.01 986.0 0.0 0
25.00 BAC1425D25 0.01 0.00 0.00 0.0 0.01 737.0 0.0 0
26.00 BAC1425D26 0.01 0.00 0.00 0.0 0.01 737.0 0.0 0

Put Options: BAC

Strike
Price
Puts
Symbol Last Chg Bid($) Bid(#) Ask($) Ask(#) Vol Open Int
1.00 BAC1419P1 0.01 0.00 0.00 0.0 0.04 556.0 0.0 0
2.00 BAC1419P2 0.01 0.00 0.00 0.0 0.01 635.0 0.0 0
2.50 BAC1419P2.5 0.00 0.00 0.00 0.0 0.00 0.0 0.0 0
3.00 BAC1419P3 0.01 0.00 0.00 0.0 0.01 1332.0 0.0 0
4.00 BAC1419P4 0.01 0.00 0.00 0.0 0.01 1624.0 0.0 0
8.00 BAC1419P8 0.01 0.00 0.00 0.0 0.01 960.0 0.0 0
8.50 BAC1425P8.5 0.01 0.00 0.00 0.0 0.01 275.0 0.0 0
9.00 BAC1419P9 0.02 0.00 0.00 0.0 0.01 857.0 0.0 0
9.00 BAC1425P9 0.01 0.00 0.00 0.0 0.01 286.0 0.0 0
9.50 BAC1419P9.5 0.01 0.00 0.00 0.0 0.01 986.0 0.0 0
9.50 BAC1425P9.5 0.01 0.00 0.00 0.0 0.01 275.0 0.0 0
10.00 BAC1419P10 0.01 0.00 0.01 144.0 0.01 1641.0 10.0 10
10.00 BAC1425P10 0.01 0.00 0.00 0.0 0.01 407.0 0.0 0
10.50 BAC1419P10.5 0.01 0.00 0.00 0.0 0.01 2148.0 0.0 0
10.50 BAC1425P10.5 0.00 0.00 0.00 0.0 0.01 429.0 0.0 0
11.00 BAC1419P11 0.01 0.00 0.01 56.0 0.01 1130.0 5.0 970
11.00 BAC1425P11 0.01 0.00 0.00 0.0 0.01 407.0 0.0 0
11.50 BAC1419P11.5 0.01 0.00 0.00 0.0 0.01 3149.0 0.0 0
11.50 BAC1425P11.5 0.00 0.00 0.00 0.0 0.01 418.0 0.0 0
12.00 BAC1419P12 0.01 0.00 0.01 200.0 0.01 1813.0 50.0 481
12.00 BAC1425P12 0.01 0.00 0.00 0.0 0.01 441.0 0.0 0
12.50 BAC1419P12.5 0.01 0.00 0.00 0.0 0.01 1935.0 120.0 120
12.50 BAC1425P12.5 0.00 0.00 0.00 0.0 0.01 396.0 0.0 0
13.00 BAC1419P13 0.01 0.00 0.01 128.0 0.01 1827.0 1.0 5,625
13.00 BAC1425P13 0.01 0.00 0.00 0.0 0.01 407.0 220.0 220
13.50 BAC1419P13.5 0.01 0.00 0.00 0.0 0.01 1667.0 0.0 0
13.50 BAC1425P13.5 0.00 0.00 0.00 0.0 0.01 396.0 0.0 0
14.00 BAC1419P14 0.01 0.00 0.01 15.0 0.01 3892.0 153.0 59,907
14.00 BAC1425P14 0.01 0.00 0.01 8.0 0.01 351.0 100.0 248
14.50 BAC1419P14.5 0.01 0.00 0.01 3377.0 0.01 6461.0 50.0 2,220
14.50 BAC1425P14.5 0.01 0.00 0.01 8.0 0.01 1125.0 832.0 1,574
15.00 BAC1419P15 0.01 0.00 0.01 8.0 0.01 6444.0 34.0 26,637
15.00 BAC1425P15 0.02 0.00 0.01 206.0 0.02 2760.0 361.0 3,329
15.50 BAC1419P15.5 0.01 0.00 0.01 35.0 0.01 8165.0 10605.0 14,369
15.50 BAC1425P15.5 0.04 -0.02 0.03 490.0 0.04 1247.0 1663.0 6,603
16.00 BAC1419P16 0.01 -0.04 0.01 200.0 0.01 6290.0 17791.0 61,489
16.00 BAC1425P16 0.13 -0.05 0.12 3363.0 0.13 420.0 4227.0 8,624
16.50 BAC1419P16.5 0.32 -0.08 0.31 1.0 0.35 50.0 3956.0 4,346
16.50 BAC1425P16.5 0.39 -0.11 0.38 1192.0 0.41 189.0 2367.0 18,639
17.00 BAC1419P17 0.84 -0.03 0.84 140.0 0.86 42.0 5310.0 54,603
17.00 BAC1425P17 0.85 -0.08 0.84 121.0 0.85 20.0 832.0 7,239
17.50 BAC1419P17.5 1.37 -0.15 1.31 6830.0 1.37 6816.0 142.0 302
17.50 BAC1425P17.5 1.29 -0.30 1.30 5601.0 1.35 305.0 62.0 2,293
18.00 BAC1419P18 1.82 -0.12 1.82 978.0 1.85 8.0 1765.0 14,566
18.00 BAC1425P18 1.79 -0.21 1.83 809.0 1.87 331.0 493.0 348
18.50 BAC1419P18.5 2.42 0.07 2.26 1194.0 2.36 464.0 33.0 50
18.50 BAC1425P18.5 2.16 -0.21 2.30 1418.0 2.35 10.0 12.0 18
19.00 BAC1419P19 2.80 -0.11 2.76 6242.0 2.86 6835.0 378.0 4,947
19.00 BAC1425P19 2.43 -0.43 2.77 2959.0 2.84 152.0 10.0 21
19.50 BAC1419P19.5 3.35 0.00 2.02 1038.0 3.40 6703.0 18.0 8
19.50 BAC1425P19.5 2.38 -0.97 3.30 320.0 3.40 2432.0 1.0 61
20.00 BAC1419P20 3.98 0.00 3.70 7898.0 3.90 7470.0 1.0 1,516
20.00 BAC1425P20 3.80 -0.05 3.80 502.0 3.90 2669.0 40.0 44
20.50 BAC1419P20.5 4.30 0.00 4.20 918.0 4.35 708.0 0.0 0
20.50 BAC1425P20.5 0.00 0.00 4.30 366.0 4.35 10.0 0.0 0
21.00 BAC1419P21 4.70 -0.10 4.70 125.0 5.10 125.0 1.0 1
21.00 BAC1425P21 4.40 -0.45 4.75 2746.0 4.85 845.0 28.0 28
21.50 BAC1419P21.5 5.30 0.00 5.20 125.0 5.60 125.0 0.0 0
21.50 BAC1425P21.5 0.00 0.00 5.30 486.0 5.40 1213.0 0.0 0
22.00 BAC1419P22 5.17 -0.63 5.70 125.0 6.10 125.0 3.0 2
22.00 BAC1425P22 5.85 0.00 5.75 3628.0 5.85 1101.0 0.0 0
22.50 BAC1419P22.5 6.30 0.00 6.20 125.0 6.60 125.0 0.0 0
22.50 BAC1425P22.5 0.00 0.00 6.30 486.0 6.40 1213.0 0.0 0
23.00 BAC1419P23 5.80 -1.00 6.55 44.0 7.25 44.0 40.0 0
23.00 BAC1425P23 6.85 0.00 6.75 1228.0 6.85 143.0 0.0 0
23.50 BAC1419P23.5 7.30 0.00 7.10 44.0 7.70 44.0 0.0 0
23.50 BAC1425P23.5 0.00 0.00 7.25 1536.0 7.35 295.0 0.0 0
24.00 BAC1419P24 6.50 -1.30 7.40 44.0 8.35 44.0 1.0 2
24.00 BAC1425P24 7.85 0.00 7.75 1228.0 7.85 143.0 0.0 0
25.00 BAC1419P25 8.80 0.00 8.60 44.0 9.10 44.0 0.0 0
25.00 BAC1425P25 8.85 0.00 8.75 1228.0 8.85 143.0 0.0 0
26.00 BAC1425P26 9.85 0.00 9.75 1228.0 9.85 143.0 0.0 0
Trading Center