$16.40 -0.20 (-1.21%) Bank of America Corp - NYSE

Oct. 22, 2014 | 04:00 PM
Last Trade: 16.40
Trade Time: Oct 22 04:00 PM Eastern Daylight Time
Change: -0.20 (-1.21%)
Prev Close: 16.60
Open: 16.59
Bid: 16.41
Ask: 16.42
Options:

Call Options: BAC

Strike
Price
Calls
Symbol Last Chg Bid($) Bid(#) Ask($) Ask(#) Vol Open Int
8.00 BAC1424J8 7.60 0.00 8.20 612.0 8.95 410.0 0.0 0
8.00 BAC1431J8 7.75 0.00 8.20 171.0 8.95 318.0 0.0 0
8.50 BAC1424J8.5 6.30 0.00 7.45 623.0 8.45 425.0 0.0 0
9.00 BAC1424J9 7.45 0.00 7.35 285.0 7.90 425.0 0.0 0
9.00 BAC1431J9 7.50 0.00 7.35 275.0 7.85 438.0 0.0 0
9.50 BAC1424J9.5 6.95 0.00 6.85 793.0 7.00 642.0 0.0 0
10.00 BAC1424J10 6.45 0.00 6.35 497.0 6.50 817.0 0.0 0
10.00 BAC1431J10 6.20 -0.30 6.35 784.0 6.50 1255.0 12.0 12
10.50 BAC1424J10.5 5.30 -0.65 5.85 686.0 6.00 861.0 10.0 10
10.50 BAC1431J10.5 6.00 0.00 5.85 704.0 6.00 700.0 0.0 0
11.00 BAC1424J11 5.15 -0.30 5.35 864.0 5.50 817.0 22.0 12
11.00 BAC1431J11 5.20 -0.30 5.35 673.0 5.50 629.0 12.0 12
11.50 BAC1424J11.5 4.85 -0.10 4.85 901.0 5.00 805.0 12.0 48
11.50 BAC1431J11.5 4.70 -0.30 4.85 516.0 5.00 355.0 36.0 108
12.00 BAC1424J12 4.35 -0.10 4.35 809.0 4.50 853.0 24.0 77
12.00 BAC1431J12 4.25 -0.25 4.35 657.0 4.50 555.0 10.0 26
12.50 BAC1424J12.5 3.95 0.00 3.85 1187.0 3.95 3472.0 4.0 110
12.50 BAC1431J12.5 3.95 -0.05 3.85 502.0 4.00 545.0 2.0 316
13.00 BAC1424J13 3.55 0.00 3.35 767.0 3.45 1090.0 75.0 129
13.00 BAC1431J13 3.20 -0.35 3.35 822.0 3.45 397.0 74.0 64
13.50 BAC1424J13.5 2.89 0.00 2.88 184.0 2.91 264.0 5.0 396
13.50 BAC1431J13.5 2.97 0.00 2.89 150.0 2.91 11.0 12.0 547
14.00 BAC1424J14 2.55 -0.05 2.39 16.0 2.40 26.0 103.0 472
14.00 BAC1431J14 2.55 -0.03 2.38 115.0 2.40 105.0 30.0 751
14.50 BAC1424J14.5 1.92 -0.16 1.89 105.0 1.91 275.0 26.0 773
14.50 BAC1431J14.5 2.04 -0.06 1.89 288.0 1.92 85.0 36.0 401
15.00 BAC1424J15 1.42 -0.15 1.40 115.0 1.41 24.0 655.0 5,051
15.00 BAC1431J15 1.40 -0.20 1.41 284.0 1.43 259.0 247.0 895
15.50 BAC1424J15.5 0.92 -0.14 0.92 24.0 0.93 229.0 1292.0 1,713
15.50 BAC1431J15.5 0.93 -0.17 0.92 20.0 0.94 95.0 1999.0 3,602
16.00 BAC1424J16 0.42 -0.19 0.41 277.0 0.42 21.0 1173.0 5,826
16.00 BAC1431J16 0.54 -0.12 0.49 156.0 0.50 48.0 912.0 3,761
16.50 BAC1424J16.5 0.08 -0.11 0.06 692.0 0.08 3244.0 14230.0 23,853
16.50 BAC1431J16.5 0.18 -0.10 0.17 795.0 0.18 247.0 6358.0 16,076
17.00 BAC1424J17 0.01 -0.01 0.01 390.0 0.01 1833.0 18098.0 50,861
17.00 BAC1431J17 0.05 -0.02 0.03 2285.0 0.05 6002.0 8314.0 17,292
17.50 BAC1424J17.5 0.01 0.00 0.01 5.0 0.01 3925.0 4.0 8,523
17.50 BAC1431J17.5 0.01 0.00 0.01 319.0 0.01 703.0 1247.0 7,535
18.00 BAC1424J18 0.01 0.00 0.01 40.0 0.01 4039.0 8.0 3,693
18.00 BAC1431J18 0.01 0.00 0.01 1000.0 0.01 610.0 25.0 5,992
18.50 BAC1424J18.5 0.01 0.00 0.01 60.0 0.01 4194.0 20.0 908
18.50 BAC1431J18.5 0.01 0.00 0.01 770.0 0.01 418.0 24.0 387
19.00 BAC1424J19 0.01 0.00 0.01 103.0 0.01 1637.0 10.0 160
19.00 BAC1431J19 0.03 0.02 0.01 72.0 0.01 386.0 1.0 128
19.50 BAC1424J19.5 0.01 0.00 0.01 10.0 0.01 1001.0 45.0 45
19.50 BAC1431J19.5 0.01 0.00 0.01 146.0 0.01 602.0 0.0 0
20.00 BAC1424J20 0.01 0.00 0.00 0.0 0.01 1073.0 100.0 323
20.00 BAC1431J20 0.01 0.00 0.01 10.0 0.01 504.0 0.0 0
20.50 BAC1424J20.5 0.01 0.00 0.00 0.0 0.01 503.0 0.0 0
20.50 BAC1431J20.5 0.01 0.00 0.00 0.0 0.01 450.0 0.0 0
21.00 BAC1424J21 0.02 0.01 0.00 0.0 0.01 534.0 10.0 10
21.00 BAC1431J21 0.01 0.00 0.00 0.0 0.01 461.0 0.0 0
21.50 BAC1424J21.5 0.01 0.00 0.00 0.0 0.01 555.0 0.0 0
21.50 BAC1431J21.5 0.01 0.00 0.00 0.0 0.01 465.0 0.0 0
22.00 BAC1424J22 0.01 0.00 0.00 0.0 0.01 555.0 0.0 0
22.00 BAC1431J22 0.01 0.00 0.00 0.0 0.01 465.0 0.0 0
22.50 BAC1424J22.5 0.01 0.00 0.00 0.0 0.01 8.0 0.0 0
22.50 BAC1431J22.5 0.01 0.00 0.00 0.0 0.01 523.0 0.0 0
23.00 BAC1424J23 0.01 0.00 0.00 0.0 0.01 8.0 0.0 0
23.00 BAC1431J23 0.01 0.00 0.00 0.0 0.01 437.0 0.0 0
23.50 BAC1424J23.5 0.01 0.00 0.00 0.0 0.01 8.0 0.0 0
23.50 BAC1431J23.5 0.01 0.00 0.00 0.0 0.01 436.0 0.0 0
24.00 BAC1424J24 0.01 0.00 0.00 0.0 0.01 8.0 0.0 0
24.00 BAC1431J24 0.01 0.00 0.00 0.0 0.01 418.0 0.0 0
24.50 BAC1424J24.5 0.01 0.00 0.00 0.0 0.01 8.0 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 8.0 0.0 0
25.00 BAC1431J25 0.01 0.00 0.00 0.0 0.01 8.0 0.0 0
25.50 BAC1424J25.5 0.01 0.00 0.00 0.0 0.01 8.0 0.0 0
25.50 BAC1431J25.5 0.01 0.00 0.00 0.0 0.01 8.0 0.0 0
26.00 BAC1424J26 0.01 0.00 0.00 0.0 0.01 8.0 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 8.0 0.0 0
8.00 BAC1431V8 0.01 0.00 0.00 0.0 0.04 363.0 0.0 0
8.50 BAC1424V8.5 0.01 0.00 0.00 0.0 0.01 8.0 0.0 0
9.00 BAC1424V9 0.01 0.00 0.00 0.0 0.01 8.0 0.0 0
9.00 BAC1431V9 0.01 0.00 0.00 0.0 0.01 8.0 0.0 0
9.50 BAC1424V9.5 0.01 0.00 0.00 0.0 0.01 8.0 0.0 0
10.00 BAC1424V10 0.01 0.00 0.00 0.0 0.01 8.0 50.0 50
10.00 BAC1431V10 0.01 0.00 0.00 0.0 0.01 8.0 0.0 0
10.50 BAC1424V10.5 0.01 0.00 0.00 0.0 0.01 8.0 0.0 0
10.50 BAC1431V10.5 0.01 0.00 0.00 0.0 0.01 8.0 0.0 0
11.00 BAC1424V11 0.01 0.00 0.00 0.0 0.01 8.0 0.0 0
11.00 BAC1431V11 0.01 0.00 0.00 0.0 0.01 8.0 0.0 0
11.50 BAC1424V11.5 0.01 0.00 0.00 0.0 0.01 8.0 0.0 0
11.50 BAC1431V11.5 0.01 0.00 0.00 0.0 0.01 8.0 0.0 0
12.00 BAC1424V12 0.01 0.00 0.00 0.0 0.01 8.0 9.0 9
12.00 BAC1431V12 0.01 0.00 0.01 630.0 0.01 716.0 0.0 0
12.50 BAC1424V12.5 0.01 0.00 0.01 80.0 0.01 8.0 400.0 400
12.50 BAC1431V12.5 0.01 0.00 0.01 172.0 0.01 1211.0 0.0 0
13.00 BAC1424V13 0.03 0.02 0.01 21.0 0.01 1430.0 20.0 120
13.00 BAC1431V13 0.02 0.01 0.01 138.0 0.01 887.0 119.0 156
13.50 BAC1424V13.5 0.02 0.01 0.01 250.0 0.01 2266.0 5.0 105
13.50 BAC1431V13.5 0.01 0.00 0.01 165.0 0.01 413.0 0.0 0
14.00 BAC1424V14 0.01 0.00 0.01 53.0 0.01 2160.0 30.0 303
14.00 BAC1431V14 0.09 0.08 0.01 188.0 0.01 244.0 4.0 82
14.50 BAC1424V14.5 0.01 0.00 0.01 55.0 0.01 2955.0 100.0 844
14.50 BAC1431V14.5 0.04 0.03 0.01 28.0 0.01 296.0 186.0 713
15.00 BAC1424V15 0.01 0.00 0.01 6.0 0.01 2364.0 45.0 1,771
15.00 BAC1431V15 0.03 0.00 0.01 28.0 0.01 533.0 80.0 2,821
15.50 BAC1424V15.5 0.01 0.00 0.01 1363.0 0.01 1709.0 374.0 8,803
15.50 BAC1431V15.5 0.02 -0.01 0.01 5154.0 0.03 103.0 594.0 5,312
16.00 BAC1424V16 0.02 -0.01 0.01 1353.0 0.02 760.0 5166.0 17,076
16.00 BAC1431V16 0.09 0.02 0.08 505.0 0.09 30.0 1210.0 7,408
16.50 BAC1424V16.5 0.16 0.06 0.16 1383.0 0.17 123.0 9272.0 23,214
16.50 BAC1431V16.5 0.27 0.09 0.26 184.0 0.27 435.0 5611.0 4,256
17.00 BAC1424V17 0.61 0.19 0.60 299.0 0.62 234.0 1325.0 5,007
17.00 BAC1431V17 0.65 0.16 0.62 123.0 0.64 607.0 1015.0 8,143
17.50 BAC1424V17.5 1.06 0.05 1.08 653.0 1.10 134.0 63.0 2,361
17.50 BAC1431V17.5 1.09 0.17 1.09 20.0 1.10 102.0 108.0 1,330
18.00 BAC1424V18 1.51 0.00 1.58 355.0 1.66 209.0 109.0 742
18.00 BAC1431V18 1.51 0.00 1.58 248.0 1.60 167.0 24.0 2,362
18.50 BAC1424V18.5 2.24 0.34 2.08 277.0 2.10 141.0 35.0 900
18.50 BAC1431V18.5 2.29 0.39 2.08 160.0 2.10 16.0 15.0 169
19.00 BAC1424V19 2.72 0.32 2.58 296.0 2.61 135.0 62.0 387
19.00 BAC1431V19 2.47 0.08 2.59 12.0 2.60 12.0 192.0 399
19.50 BAC1424V19.5 2.97 0.07 3.05 165.0 3.10 130.0 5.0 215
19.50 BAC1431V19.5 2.99 0.00 3.05 897.0 3.15 453.0 2.0 202
20.00 BAC1424V20 2.82 -0.53 3.55 833.0 3.65 509.0 10.0 16
20.00 BAC1431V20 2.99 -0.36 3.55 626.0 3.65 671.0 10.0 10
20.50 BAC1424V20.5 3.95 0.10 4.05 675.0 4.15 672.0 62.0 82
20.50 BAC1431V20.5 3.85 0.00 4.05 392.0 4.15 297.0 0.0 0
21.00 BAC1424V21 4.35 0.00 4.55 131.0 4.65 131.0 0.0 0
21.00 BAC1431V21 4.35 0.00 4.55 674.0 4.65 258.0 0.0 0
21.50 BAC1424V21.5 4.85 0.00 5.05 310.0 5.15 292.0 0.0 0
21.50 BAC1431V21.5 4.85 0.00 5.05 447.0 5.15 339.0 0.0 0
22.00 BAC1424V22 5.35 0.00 5.50 353.0 5.70 250.0 0.0 0
22.00 BAC1431V22 5.35 0.00 5.55 466.0 5.65 376.0 0.0 0
22.50 BAC1424V22.5 5.85 0.00 6.00 400.0 6.15 273.0 0.0 0
22.50 BAC1431V22.5 5.85 0.00 6.00 400.0 6.15 339.0 0.0 0
23.00 BAC1424V23 6.35 0.00 6.50 353.0 6.65 259.0 0.0 0
23.00 BAC1431V23 6.35 0.00 6.50 466.0 6.65 339.0 0.0 0
23.50 BAC1424V23.5 6.85 0.00 7.00 139.0 7.15 206.0 0.0 0
23.50 BAC1431V23.5 6.85 0.00 7.00 325.0 7.15 215.0 0.0 0
24.00 BAC1424V24 5.95 0.00 7.50 325.0 7.65 215.0 0.0 0
24.00 BAC1431V24 7.35 0.00 7.50 325.0 7.65 215.0 0.0 0
24.50 BAC1424V24.5 6.45 0.00 7.75 285.0 8.40 185.0 0.0 0
24.50 BAC1431V24.5 6.40 0.00 7.55 285.0 8.25 195.0 0.0 0
25.00 BAC1424V25 6.85 0.00 8.20 105.0 8.65 180.0 0.0 0
25.00 BAC1431V25 7.95 0.00 8.05 285.0 8.65 433.0 0.0 0
25.50 BAC1424V25.5 7.45 0.00 8.85 285.0 9.15 218.0 0.0 0
25.50 BAC1431V25.5 7.55 0.00 8.60 285.0 9.15 433.0 0.0 0
26.00 BAC1424V26 7.90 0.00 9.20 448.0 9.75 448.0 0.0 0
26.00 BAC1431V26 7.85 0.00 9.10 75.0 9.60 64.0 0.0 0