$16.60 +0.20 (1.22%) Bank of America Corp - NYSE

Oct. 23, 2014 | 04:00 PM
Last Trade: 16.60
Trade Time: Oct 23 04:00 PM Eastern Daylight Time
Change: +0.20 (1.22%)
Prev Close: 16.40
Open: 16.58
Bid: 16.58
Ask: 16.59
Options:

Call Options: BAC

Strike
Price
Calls
Symbol Last Chg Bid($) Bid(#) Ask($) Ask(#) Vol Open Int
8.00 BAC1424J8 8.20 0.00 7.75 648.0 9.55 762.0 0.0 0
8.00 BAC1431J8 8.20 0.00 7.70 792.0 9.60 762.0 0.0 0
8.50 BAC1424J8.5 7.45 0.00 6.60 448.0 9.05 448.0 0.0 0
9.00 BAC1424J9 7.35 0.00 6.00 448.0 8.45 448.0 0.0 0
9.00 BAC1431J9 7.35 0.00 7.05 792.0 8.95 648.0 0.0 0
9.50 BAC1424J9.5 6.85 0.00 6.90 951.0 7.30 713.0 0.0 0
10.00 BAC1424J10 6.35 0.00 6.40 1168.0 6.75 12.0 0.0 0
10.00 BAC1431J10 6.20 -0.15 5.30 1032.0 7.50 942.0 12.0 12
10.50 BAC1424J10.5 5.30 -0.55 5.90 1018.0 6.30 765.0 10.0 10
10.50 BAC1431J10.5 5.85 0.00 5.95 810.0 6.25 955.0 0.0 0
11.00 BAC1424J11 5.15 -0.20 5.40 11.0 5.80 11.0 22.0 12
11.00 BAC1431J11 5.20 -0.15 5.45 966.0 5.75 732.0 12.0 12
11.50 BAC1424J11.5 4.85 0.00 4.90 11.0 5.30 11.0 12.0 48
11.50 BAC1431J11.5 4.70 -0.15 4.95 11.0 5.30 11.0 36.0 108
12.00 BAC1424J12 4.35 0.00 4.35 5.0 4.90 5.0 24.0 77
12.00 BAC1431J12 4.25 -0.10 4.55 73.0 4.60 8.0 10.0 26
12.50 BAC1424J12.5 3.95 0.00 3.90 2627.0 4.25 2335.0 4.0 110
12.50 BAC1431J12.5 3.95 0.00 4.05 910.0 4.15 623.0 2.0 318
13.00 BAC1424J13 3.55 0.00 3.60 168.0 3.65 799.0 75.0 118
13.00 BAC1431J13 3.20 -0.15 3.55 418.0 3.60 96.0 74.0 64
13.50 BAC1424J13.5 2.89 0.01 3.05 1641.0 3.15 1616.0 5.0 396
13.50 BAC1431J13.5 2.97 0.08 3.05 448.0 3.10 77.0 12.0 547
14.00 BAC1424J14 2.62 0.07 2.57 35.0 2.60 446.0 71.0 490
14.00 BAC1431J14 2.63 0.08 2.55 65.0 2.59 257.0 91.0 721
14.50 BAC1424J14.5 2.11 0.19 2.07 23.0 2.10 457.0 50.0 797
14.50 BAC1431J14.5 2.04 0.00 2.08 23.0 2.09 172.0 36.0 417
15.00 BAC1424J15 1.61 0.19 1.58 49.0 1.61 757.0 3519.0 4,542
15.00 BAC1431J15 1.59 0.19 1.59 20.0 1.61 249.0 260.0 896
15.50 BAC1424J15.5 1.11 0.19 1.08 95.0 1.10 94.0 848.0 2,524
15.50 BAC1431J15.5 1.10 0.17 1.08 75.0 1.11 258.0 346.0 5,403
16.00 BAC1424J16 0.58 0.16 0.57 377.0 0.59 318.0 1550.0 5,790
16.00 BAC1431J16 0.65 0.14 0.62 139.0 0.63 32.0 2027.0 3,783
16.50 BAC1424J16.5 0.12 0.04 0.12 820.0 0.14 390.0 10984.0 21,922
16.50 BAC1431J16.5 0.25 0.07 0.24 47.0 0.25 155.0 4590.0 19,186
17.00 BAC1424J17 0.01 0.00 0.01 115.0 0.01 2442.0 5792.0 62,529
17.00 BAC1431J17 0.05 0.00 0.04 4579.0 0.06 2923.0 7056.0 20,769
17.50 BAC1424J17.5 0.01 0.00 0.01 5.0 0.01 3603.0 35.0 8,523
17.50 BAC1431J17.5 0.01 0.00 0.01 56.0 0.01 833.0 1218.0 8,495
18.00 BAC1424J18 0.01 0.00 0.01 40.0 0.01 3663.0 10.0 3,693
18.00 BAC1431J18 0.01 0.00 0.01 1000.0 0.01 1232.0 40.0 5,978
18.50 BAC1424J18.5 0.01 0.00 0.01 60.0 0.01 4060.0 20.0 908
18.50 BAC1431J18.5 0.01 0.00 0.01 770.0 0.01 2111.0 24.0 387
19.00 BAC1424J19 0.01 0.00 0.01 103.0 0.01 1072.0 10.0 160
19.00 BAC1431J19 0.03 0.02 0.01 72.0 0.01 634.0 1.0 128
19.50 BAC1424J19.5 0.01 0.00 0.01 10.0 0.01 460.0 45.0 45
19.50 BAC1431J19.5 0.01 0.00 0.01 146.0 0.01 816.0 0.0 0
20.00 BAC1424J20 0.03 0.02 0.00 0.0 0.01 1297.0 10.0 323
20.00 BAC1431J20 0.01 0.00 0.01 10.0 0.01 562.0 0.0 0
20.50 BAC1424J20.5 0.01 0.00 0.00 0.0 0.01 505.0 0.0 0
20.50 BAC1431J20.5 0.01 0.00 0.00 0.0 0.01 667.0 0.0 0
21.00 BAC1424J21 0.02 0.01 0.00 0.0 0.01 748.0 10.0 10
21.00 BAC1431J21 0.01 0.00 0.00 0.0 0.01 308.0 0.0 0
21.50 BAC1424J21.5 0.01 0.00 0.00 0.0 0.01 391.0 0.0 0
21.50 BAC1431J21.5 0.01 0.00 0.00 0.0 0.01 459.0 0.0 0
22.00 BAC1424J22 0.01 0.00 0.00 0.0 0.01 505.0 0.0 0
22.00 BAC1431J22 0.01 0.00 0.00 0.0 0.01 8.0 0.0 0
22.50 BAC1424J22.5 0.01 0.00 0.00 0.0 0.01 460.0 0.0 0
22.50 BAC1431J22.5 0.01 0.00 0.00 0.0 0.01 8.0 0.0 0
23.00 BAC1424J23 0.01 0.00 0.00 0.0 0.01 460.0 0.0 0
23.00 BAC1431J23 0.01 0.00 0.00 0.0 0.01 8.0 0.0 0
23.50 BAC1424J23.5 0.01 0.00 0.00 0.0 0.01 460.0 0.0 0
23.50 BAC1431J23.5 0.01 0.00 0.00 0.0 0.01 8.0 0.0 0
24.00 BAC1424J24 0.01 0.00 0.00 0.0 0.01 762.0 0.0 0
24.00 BAC1431J24 0.01 0.00 0.00 0.0 0.01 417.0 0.0 0
24.50 BAC1424J24.5 0.01 0.00 0.00 0.0 0.01 762.0 0.0 0
24.50 BAC1431J24.5 0.01 0.00 0.00 0.0 0.01 8.0 0.0 0
25.00 BAC1424J25 0.01 0.00 0.00 0.0 0.01 505.0 0.0 0
25.00 BAC1431J25 0.01 0.00 0.00 0.0 0.01 295.0 0.0 0
25.50 BAC1424J25.5 0.01 0.00 0.00 0.0 0.01 505.0 0.0 0
25.50 BAC1431J25.5 0.01 0.00 0.00 0.0 0.01 312.0 0.0 0
26.00 BAC1424J26 0.01 0.00 0.00 0.0 0.01 406.0 0.0 0
26.00 BAC1431J26 0.01 0.00 0.00 0.0 0.01 8.0 0.0 0

Put Options: BAC

Strike
Price
Puts
Symbol Last Chg Bid($) Bid(#) Ask($) Ask(#) Vol Open Int
8.00 BAC1424V8 0.01 0.00 0.00 0.0 0.01 391.0 0.0 0
8.00 BAC1431V8 0.04 0.00 0.00 0.0 0.01 200.0 0.0 0
8.50 BAC1424V8.5 0.01 0.00 0.00 0.0 0.01 505.0 0.0 0
9.00 BAC1424V9 0.01 0.00 0.00 0.0 0.01 505.0 0.0 0
9.00 BAC1431V9 0.01 0.00 0.00 0.0 0.01 461.0 0.0 0
9.50 BAC1424V9.5 0.01 0.00 0.00 0.0 0.01 505.0 0.0 0
10.00 BAC1424V10 0.01 0.00 0.00 0.0 0.01 391.0 50.0 50
10.00 BAC1431V10 0.01 0.00 0.00 0.0 0.01 460.0 0.0 0
10.50 BAC1424V10.5 0.01 0.00 0.00 0.0 0.01 505.0 0.0 0
10.50 BAC1431V10.5 0.01 0.00 0.00 0.0 0.01 460.0 0.0 0
11.00 BAC1424V11 0.01 0.00 0.00 0.0 0.01 391.0 0.0 0
11.00 BAC1431V11 0.01 0.00 0.00 0.0 0.01 460.0 0.0 0
11.50 BAC1424V11.5 0.01 0.00 0.00 0.0 0.01 505.0 0.0 0
11.50 BAC1431V11.5 0.01 0.00 0.00 0.0 0.01 456.0 0.0 0
12.00 BAC1424V12 0.01 0.00 0.00 0.0 0.01 774.0 9.0 9
12.00 BAC1431V12 0.01 0.00 0.01 630.0 0.01 416.0 0.0 0
12.50 BAC1424V12.5 0.01 0.00 0.01 80.0 0.01 1224.0 400.0 400
12.50 BAC1431V12.5 0.01 0.00 0.01 172.0 0.01 434.0 0.0 0
13.00 BAC1424V13 0.03 0.02 0.01 21.0 0.01 1318.0 20.0 120
13.00 BAC1431V13 0.02 0.01 0.01 138.0 0.01 379.0 119.0 156
13.50 BAC1424V13.5 0.02 0.01 0.01 250.0 0.01 1199.0 5.0 105
13.50 BAC1431V13.5 0.01 0.00 0.01 165.0 0.01 352.0 0.0 0
14.00 BAC1424V14 0.01 0.00 0.01 53.0 0.01 1633.0 30.0 303
14.00 BAC1431V14 0.09 0.08 0.01 188.0 0.01 392.0 4.0 82
14.50 BAC1424V14.5 0.01 0.00 0.01 55.0 0.01 3212.0 100.0 844
14.50 BAC1431V14.5 0.01 0.00 0.01 28.0 0.01 1038.0 25.0 713
15.00 BAC1424V15 0.01 0.00 0.01 6.0 0.01 3553.0 45.0 1,771
15.00 BAC1431V15 0.01 0.00 0.01 1.0 0.01 257.0 135.0 2,821
15.50 BAC1424V15.5 0.01 0.00 0.01 1363.0 0.01 3818.0 374.0 9,078
15.50 BAC1431V15.5 0.02 0.00 0.01 338.0 0.02 848.0 505.0 5,336
16.00 BAC1424V16 0.01 -0.01 0.01 1353.0 0.01 1182.0 1471.0 18,561
16.00 BAC1431V16 0.04 -0.05 0.03 348.0 0.04 254.0 2465.0 7,901
16.50 BAC1424V16.5 0.04 -0.12 0.04 837.0 0.05 2035.0 9651.0 23,503
16.50 BAC1431V16.5 0.15 -0.12 0.14 1923.0 0.16 1279.0 1592.0 7,791
17.00 BAC1424V17 0.41 -0.20 0.40 149.0 0.41 14.0 3622.0 4,695
17.00 BAC1431V17 0.46 -0.19 0.45 281.0 0.47 354.0 989.0 7,984
17.50 BAC1424V17.5 0.93 -0.13 0.90 108.0 0.91 16.0 132.0 1,816
17.50 BAC1431V17.5 0.88 -0.21 0.92 187.0 0.94 187.0 177.0 1,397
18.00 BAC1424V18 1.44 -0.14 1.40 16.0 1.41 16.0 61.0 623
18.00 BAC1431V18 1.37 -0.21 1.40 202.0 1.42 154.0 116.0 2,362
18.50 BAC1424V18.5 2.24 0.16 1.90 435.0 1.98 667.0 35.0 900
18.50 BAC1431V18.5 2.29 0.21 1.88 166.0 1.91 100.0 15.0 165
19.00 BAC1424V19 2.72 0.14 2.40 523.0 2.48 667.0 62.0 387
19.00 BAC1431V19 2.47 -0.12 2.41 75.0 2.44 139.0 192.0 399
19.50 BAC1424V19.5 2.97 -0.08 2.90 16.0 2.91 16.0 5.0 215
19.50 BAC1431V19.5 2.99 -0.06 2.91 137.0 2.93 107.0 2.0 202
20.00 BAC1424V20 2.82 -0.73 3.35 448.0 3.45 346.0 10.0 16
20.00 BAC1431V20 2.99 -0.56 3.40 137.0 3.45 453.0 10.0 10
20.50 BAC1424V20.5 3.95 -0.10 3.75 682.0 4.10 573.0 62.0 82
20.50 BAC1431V20.5 4.05 0.00 3.90 137.0 3.95 370.0 0.0 0
21.00 BAC1424V21 4.55 0.00 4.10 5.0 4.65 5.0 0.0 0
21.00 BAC1431V21 4.55 0.00 4.35 339.0 4.45 452.0 0.0 0
21.50 BAC1424V21.5 5.05 0.00 4.70 11.0 5.10 11.0 0.0 0
21.50 BAC1431V21.5 5.05 0.00 4.65 5.0 5.10 5.0 0.0 0
22.00 BAC1424V22 5.50 0.00 5.20 11.0 5.60 11.0 0.0 0
22.00 BAC1431V22 5.55 0.00 5.20 11.0 5.55 11.0 0.0 0
22.50 BAC1424V22.5 6.00 0.00 5.70 11.0 6.10 11.0 0.0 0
22.50 BAC1431V22.5 6.00 0.00 5.70 11.0 6.05 11.0 0.0 0
23.00 BAC1424V23 6.50 0.00 6.20 11.0 6.60 11.0 0.0 0
23.00 BAC1431V23 6.50 0.00 6.20 11.0 6.55 11.0 0.0 0
23.50 BAC1424V23.5 7.00 0.00 6.70 11.0 7.10 11.0 0.0 0
23.50 BAC1431V23.5 7.00 0.00 6.70 11.0 7.05 11.0 0.0 0
24.00 BAC1424V24 7.50 0.00 7.25 191.0 7.60 145.0 0.0 0
24.00 BAC1431V24 7.50 0.00 7.20 11.0 7.55 11.0 0.0 0
24.50 BAC1424V24.5 7.75 0.00 6.40 448.0 8.90 448.0 0.0 0
24.50 BAC1431V24.5 7.55 0.00 6.50 448.0 9.15 448.0 0.0 0
25.00 BAC1424V25 8.20 0.00 6.95 448.0 9.45 448.0 0.0 0
25.00 BAC1431V25 8.05 0.00 7.00 448.0 9.65 448.0 0.0 0
25.50 BAC1424V25.5 8.85 0.00 7.50 448.0 10.00 1.0 0.0 0
25.50 BAC1431V25.5 8.60 0.00 7.50 448.0 10.95 11.0 0.0 0
26.00 BAC1424V26 9.20 0.00 7.35 448.0 11.45 448.0 0.0 0
26.00 BAC1431V26 9.10 0.00 7.40 448.0 11.45 448.0 0.0 0