Bank of America Corp $16.16

up +0.64


21/8/2014 04:03 PM  |  NYSE : BAC  
Industries : Banking / Money Center Banks
Last Trade: 16.16
Trade Time: Aug 21 04:03 PM Eastern Daylight Time
Change: 0.64 (4.12 %)
Prev Close: 15.52
Open: 15.69
Bid: 16.17
Ask: 16.18
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite
Get Trend Analysis Icon Get BAC Trend Analysis - it has underperformed the S&P 500 by 12%
Options:

Call Options: BAC

Strike
Price
Calls
Symbol Last Chg Bid($) Bid(#) Ask($) Ask(#) Vol Open Int
8.00 BAC1422H8 7.25 0.00 7.45 87.0 8.25 135.0 0.0 0
8.00 BAC1429H8 7.45 0.00 7.50 93.0 8.25 252.0 0.0 0
8.50 BAC1422H8.5 6.75 0.00 7.60 189.0 7.75 189.0 0.0 0
8.50 BAC1429H8.5 6.95 0.00 7.60 177.0 7.75 177.0 0.0 0
9.00 BAC1422H9 6.40 0.00 7.10 183.0 7.25 162.0 0.0 0
9.00 BAC1429H9 6.45 0.00 7.10 169.0 7.25 169.0 0.0 0
9.50 BAC1422H9.5 5.90 0.00 6.60 238.0 6.75 282.0 0.0 0
9.50 BAC1429H9.5 5.95 0.00 6.60 262.0 6.75 196.0 0.0 0
10.00 BAC1422H10 5.40 0.00 6.10 305.0 6.25 358.0 0.0 0
10.00 BAC1429H10 5.45 0.00 6.10 251.0 6.25 276.0 0.0 0
10.50 BAC1422H10.5 4.90 0.00 5.60 310.0 5.75 311.0 0.0 0
10.50 BAC1429H10.5 4.95 0.00 5.60 289.0 5.75 214.0 0.0 0
11.00 BAC1422H11 4.10 -0.30 5.10 234.0 5.25 240.0 44.0 44
11.00 BAC1429H11 4.30 -0.15 5.10 202.0 5.25 281.0 44.0 44
11.50 BAC1422H11.5 3.90 0.00 4.60 311.0 4.75 311.0 0.0 0
11.50 BAC1429H11.5 3.75 -0.20 4.60 210.0 4.75 190.0 44.0 92
12.00 BAC1422H12 2.98 -0.52 4.10 255.0 4.25 267.0 208.0 76
12.00 BAC1429H12 3.50 0.00 4.10 223.0 4.25 261.0 10.0 181
12.50 BAC1422H12.5 2.99 0.00 3.65 292.0 3.70 111.0 90.0 840
12.50 BAC1429H12.5 2.98 0.01 3.60 226.0 3.75 264.0 32.0 1,157
13.00 BAC1422H13 3.10 0.57 3.15 334.0 3.20 111.0 210.0 584
13.00 BAC1429H13 2.92 0.50 3.15 308.0 3.20 123.0 96.0 206
13.50 BAC1422H13.5 2.67 0.68 2.65 72.0 2.67 65.0 211.0 994
13.50 BAC1429H13.5 2.67 0.65 2.65 369.0 2.68 119.0 321.0 984
14.00 BAC1422H14 2.16 0.64 2.15 92.0 2.17 155.0 791.0 1,494
14.00 BAC1429H14 2.17 0.66 2.15 116.0 2.18 113.0 163.0 760
14.50 BAC1422H14.5 1.66 0.67 1.65 96.0 1.67 171.0 1807.0 2,940
14.50 BAC1429H14.5 1.68 0.67 1.65 462.0 1.68 298.0 510.0 3,675
15.00 BAC1422H15 1.16 0.64 1.15 214.0 1.17 217.0 5449.0 5,900
15.00 BAC1429H15 1.20 0.64 1.16 89.0 1.18 202.0 2880.0 3,734
15.50 BAC1422H15.5 0.67 0.56 0.65 1012.0 0.68 99.0 37594.0 48,416
15.50 BAC1429H15.5 0.70 0.51 0.68 440.0 0.70 219.0 11777.0 26,539
16.00 BAC1422H16 0.21 0.20 0.21 236.0 0.22 248.0 39732.0 8,898
16.00 BAC1429H16 0.30 0.26 0.30 171.0 0.31 256.0 49923.0 27,232
16.50 BAC1422H16.5 0.02 0.01 0.02 100.0 0.03 983.0 16387.0 3,211
16.50 BAC1429H16.5 0.10 0.09 0.07 1151.0 0.10 4766.0 15445.0 1,785
17.00 BAC1422H17 0.01 0.00 0.01 96.0 0.01 1013.0 125.0 584
17.00 BAC1429H17 0.02 0.01 0.01 1670.0 0.02 445.0 4391.0 1,028
17.50 BAC1422H17.5 0.01 0.00 0.01 96.0 0.01 434.0 27.0 45
17.50 BAC1429H17.5 0.01 0.00 0.01 123.0 0.01 297.0 20.0 203
18.00 BAC1422H18 0.04 0.03 0.01 1714.0 0.01 611.0 3.0 1,015
18.00 BAC1429H18 0.01 0.00 0.01 197.0 0.01 218.0 0.0 0
18.50 BAC1422H18.5 0.02 0.01 0.02 25.0 0.01 327.0 25.0 25
18.50 BAC1429H18.5 0.01 0.00 0.01 209.0 0.01 218.0 0.0 0
19.00 BAC1422H19 0.01 0.00 0.01 3.0 0.01 224.0 0.0 0
19.00 BAC1429H19 0.01 0.00 0.00 0.0 0.01 218.0 0.0 0
19.50 BAC1422H19.5 0.01 0.00 0.00 0.0 0.01 218.0 0.0 0
19.50 BAC1429H19.5 0.01 0.00 0.00 0.0 0.01 218.0 0.0 0
20.00 BAC1422H20 0.01 0.00 0.00 0.0 0.01 218.0 0.0 0
20.00 BAC1429H20 0.01 0.00 0.00 0.0 0.01 218.0 0.0 0
20.50 BAC1422H20.5 0.01 0.00 0.00 0.0 0.01 218.0 0.0 0
20.50 BAC1429H20.5 0.01 0.00 0.00 0.0 0.01 218.0 0.0 0
21.00 BAC1422H21 0.01 0.00 0.00 0.0 0.01 218.0 0.0 0
21.00 BAC1429H21 0.01 0.00 0.00 0.0 0.01 218.0 0.0 0
21.50 BAC1422H21.5 0.01 0.00 0.00 0.0 0.01 218.0 0.0 0
21.50 BAC1429H21.5 0.01 0.00 0.00 0.0 0.01 218.0 0.0 0
22.00 BAC1422H22 0.01 0.00 0.00 0.0 0.01 218.0 0.0 0
22.00 BAC1429H22 0.01 0.00 0.00 0.0 0.01 218.0 0.0 0
22.50 BAC1422H22.5 0.01 0.00 0.00 0.0 0.01 218.0 0.0 0
22.50 BAC1429H22.5 0.01 0.00 0.00 0.0 0.01 218.0 0.0 0
23.00 BAC1422H23 0.01 0.00 0.00 0.0 0.01 218.0 0.0 0
23.00 BAC1429H23 0.01 0.00 0.00 0.0 0.01 218.0 0.0 0
23.50 BAC1422H23.5 0.01 0.00 0.00 0.0 0.01 218.0 0.0 0
23.50 BAC1429H23.5 0.01 0.00 0.00 0.0 0.01 218.0 0.0 0
24.00 BAC1422H24 0.01 0.00 0.00 0.0 0.01 218.0 0.0 0
24.00 BAC1429H24 0.01 0.00 0.00 0.0 0.01 218.0 0.0 0
24.50 BAC1422H24.5 0.01 0.00 0.00 0.0 0.01 218.0 0.0 0
24.50 BAC1429H24.5 0.01 0.00 0.00 0.0 0.01 218.0 0.0 0
25.00 BAC1422H25 0.01 0.00 0.00 0.0 0.01 218.0 0.0 0
25.00 BAC1429H25 0.01 0.00 0.00 0.0 0.01 218.0 0.0 0
25.50 BAC1422H25.5 0.01 0.00 0.00 0.0 0.01 218.0 0.0 0

Put Options: BAC

Strike
Price
Puts
Symbol Last Chg Bid($) Bid(#) Ask($) Ask(#) Vol Open Int
8.00 BAC1422T8 0.01 0.00 0.00 0.0 0.01 218.0 0.0 0
8.00 BAC1429T8 0.01 0.00 0.00 0.0 0.01 218.0 0.0 0
8.50 BAC1422T8.5 0.01 0.00 0.00 0.0 0.01 218.0 0.0 0
8.50 BAC1429T8.5 0.01 0.00 0.00 0.0 0.01 218.0 0.0 0
9.00 BAC1422T9 0.01 0.00 0.00 0.0 0.01 218.0 0.0 0
9.00 BAC1429T9 0.01 0.00 0.00 0.0 0.01 218.0 0.0 0
9.50 BAC1422T9.5 0.01 0.00 0.00 0.0 0.01 218.0 0.0 0
9.50 BAC1429T9.5 0.01 0.00 0.00 0.0 0.01 218.0 0.0 0
10.00 BAC1422T10 0.01 0.00 0.00 0.0 0.01 218.0 0.0 0
10.00 BAC1429T10 0.01 0.00 0.00 0.0 0.01 218.0 0.0 0
10.50 BAC1422T10.5 0.01 0.00 0.00 0.0 0.01 218.0 0.0 0
10.50 BAC1429T10.5 0.01 0.00 0.00 0.0 0.01 218.0 0.0 0
11.00 BAC1422T11 0.01 0.00 0.00 0.0 0.01 218.0 0.0 0
11.00 BAC1429T11 0.01 0.00 0.00 0.0 0.01 218.0 0.0 0
11.50 BAC1422T11.5 0.01 0.00 0.00 0.0 0.01 218.0 0.0 0
11.50 BAC1429T11.5 0.01 0.00 0.00 0.0 0.01 218.0 0.0 0
12.00 BAC1422T12 0.01 0.00 0.00 0.0 0.01 218.0 0.0 0
12.00 BAC1429T12 0.01 0.00 0.01 3.0 0.01 218.0 0.0 0
12.50 BAC1422T12.5 0.01 0.00 0.01 196.0 0.01 218.0 0.0 0
12.50 BAC1429T12.5 0.01 0.00 0.01 80.0 0.01 218.0 0.0 0
13.00 BAC1422T13 0.01 0.00 0.01 52.0 0.01 565.0 15.0 144
13.00 BAC1429T13 0.02 0.01 0.01 44.0 0.01 218.0 735.0 750
13.50 BAC1422T13.5 0.02 0.01 0.01 100.0 0.01 333.0 40.0 473
13.50 BAC1429T13.5 0.03 0.02 0.01 178.0 0.01 218.0 42.0 197
14.00 BAC1422T14 0.01 0.00 0.01 155.0 0.01 646.0 100.0 656
14.00 BAC1429T14 0.01 0.00 0.01 195.0 0.01 218.0 207.0 2,077
14.50 BAC1422T14.5 0.02 0.01 0.01 354.0 0.01 1379.0 1400.0 6,678
14.50 BAC1429T14.5 0.01 0.00 0.01 272.0 0.01 683.0 102.0 8,489
15.00 BAC1422T15 0.01 0.00 0.01 815.0 0.01 2397.0 200.0 10,968
15.00 BAC1429T15 0.01 -0.02 0.01 130.0 0.01 486.0 6021.0 11,518
15.50 BAC1422T15.5 0.01 -0.08 0.01 11.0 0.01 657.0 7160.0 6,093
15.50 BAC1429T15.5 0.02 -0.12 0.02 930.0 0.03 162.0 6267.0 6,253
16.00 BAC1422T16 0.06 -0.41 0.05 589.0 0.06 451.0 16879.0 1,618
16.00 BAC1429T16 0.14 -0.36 0.14 328.0 0.15 493.0 12414.0 7,456
16.50 BAC1422T16.5 0.38 -0.74 0.35 58.0 0.37 185.0 13788.0 857
16.50 BAC1429T16.5 0.40 -0.57 0.40 6.0 0.42 16.0 1782.0 707
17.00 BAC1422T17 0.82 -0.72 0.84 96.0 0.85 14.0 147.0 129
17.00 BAC1429T17 0.84 -0.71 0.85 100.0 0.87 256.0 774.0 793
17.50 BAC1422T17.5 1.30 -0.74 1.33 228.0 1.35 96.0 123.0 230
17.50 BAC1429T17.5 1.30 -0.75 1.34 96.0 1.35 96.0 1.0 9
18.00 BAC1422T18 1.80 -0.74 1.83 171.0 1.85 96.0 177.0 206
18.00 BAC1429T18 1.80 -0.75 1.84 80.0 1.85 80.0 170.0 35
18.50 BAC1422T18.5 2.99 0.00 2.33 81.0 2.35 80.0 100.0 144
18.50 BAC1429T18.5 2.55 -0.50 2.33 65.0 2.35 72.0 145.0 10
19.00 BAC1422T19 3.70 0.25 2.83 65.0 2.85 64.0 27.0 64
19.00 BAC1429T19 2.82 -0.63 2.83 100.0 2.85 72.0 10.0 0
19.50 BAC1422T19.5 3.90 0.00 3.30 108.0 3.35 72.0 0.0 0
19.50 BAC1429T19.5 3.95 0.00 3.30 108.0 3.35 72.0 0.0 0
20.00 BAC1422T20 4.45 0.00 3.80 108.0 3.85 72.0 0.0 0
20.00 BAC1429T20 4.45 0.00 3.75 117.0 3.90 273.0 0.0 0
20.50 BAC1422T20.5 4.95 0.00 4.30 108.0 4.40 83.0 0.0 0
20.50 BAC1429T20.5 4.95 0.00 4.25 108.0 4.40 108.0 0.0 0
21.00 BAC1422T21 5.40 0.00 4.80 108.0 4.90 83.0 0.0 0
21.00 BAC1429T21 5.45 0.00 4.75 108.0 4.90 108.0 0.0 0
21.50 BAC1422T21.5 5.95 0.00 5.25 227.0 5.40 228.0 0.0 0
21.50 BAC1429T21.5 5.95 0.00 5.25 108.0 5.40 108.0 0.0 0
22.00 BAC1422T22 6.40 0.00 5.75 108.0 5.90 124.0 0.0 0
22.00 BAC1429T22 6.40 0.00 5.75 108.0 5.90 108.0 0.0 0
22.50 BAC1422T22.5 6.90 0.00 6.25 108.0 6.40 129.0 0.0 0
22.50 BAC1429T22.5 6.90 0.00 6.25 108.0 6.40 108.0 0.0 0
23.00 BAC1422T23 6.35 0.00 6.75 110.0 6.90 108.0 0.0 0
23.00 BAC1429T23 6.60 0.00 6.75 108.0 6.90 108.0 0.0 0
23.50 BAC1422T23.5 6.85 0.00 7.10 504.0 7.55 504.0 0.0 0
23.50 BAC1429T23.5 7.00 0.00 7.25 258.0 7.60 504.0 0.0 0
24.00 BAC1422T24 7.15 0.00 7.60 504.0 8.05 504.0 0.0 0
24.00 BAC1429T24 7.45 0.00 7.75 258.0 8.25 504.0 0.0 0
24.50 BAC1422T24.5 7.80 0.00 8.10 504.0 8.55 504.0 0.0 0
24.50 BAC1429T24.5 8.05 0.00 8.15 504.0 8.60 504.0 0.0 0
25.00 BAC1422T25 8.55 0.00 8.60 504.0 9.05 504.0 0.0 0
25.00 BAC1429T25 8.60 0.00 8.75 258.0 9.10 504.0 0.0 0
25.50 BAC1422T25.5 9.60 1.00 7.85 504.0 11.15 504.0 35.0 35
Trading Center