$17.17 +0.22 (1.30%) Bank of America Corp - NYSE

Sep. 22, 2014 | 09:56 AM
Last Trade: 17.17
Trade Time: Sep 22 09:56 AM Eastern Daylight Time
Change: +0.22 (1.30%)
Prev Close: 16.95
Open: 17.09
Bid: 17.16
Ask: 17.17
Options:

Call Options: BAC

Strike
Price
Calls
Symbol Last Chg Bid($) Bid(#) Ask($) Ask(#) Vol Open Int
8.00 BAC1426I8 8.75 0.20 8.45 695.0 9.45 544.0 210.0 63
8.50 BAC1426I8.5 7.95 0.00 7.10 795.0 8.95 320.0 0.0 0
9.00 BAC1426I9 7.55 0.00 6.65 840.0 8.45 759.0 0.0 0
9.50 BAC1426I9.5 6.90 0.00 7.50 204.0 7.70 204.0 0.0 0
10.00 BAC1426I10 6.90 0.00 7.05 104.0 7.15 32.0 0.0 0
10.50 BAC1426I10.5 6.45 0.00 6.55 112.0 6.65 104.0 0.0 0
11.00 BAC1426I11 5.70 -0.25 6.05 112.0 6.15 104.0 20.0 20
11.50 BAC1426I11.5 5.45 0.00 5.55 818.0 5.65 176.0 0.0 0
12.00 BAC1426I12 4.95 0.00 5.10 1020.0 5.40 490.0 0.0 0
12.50 BAC1426I12.5 4.45 0.00 4.60 697.0 4.70 189.0 0.0 0
13.00 BAC1426I13 2.97 -0.98 4.10 1885.0 4.15 228.0 96.0 159
13.50 BAC1426I13.5 2.80 -0.65 3.60 2078.0 3.65 24.0 48.0 374
14.00 BAC1426I14 3.05 0.00 3.10 2115.0 3.15 366.0 96.0 807
14.50 BAC1426I14.5 2.42 0.00 2.64 65.0 2.66 64.0 197.0 1,161
15.00 BAC1426I15 2.11 0.13 2.14 10.0 2.15 253.0 108.0 1,849
15.50 BAC1426I15.5 1.64 0.14 1.64 11.0 1.65 325.0 152.0 5,449
16.00 BAC1426I16 1.17 0.18 1.15 155.0 1.17 128.0 988.0 14,394
16.50 BAC1426I16.5 0.69 0.21 0.67 74.0 0.69 595.0 648.0 22,260
17.00 BAC1426I17 0.26 0.11 0.24 1276.0 0.26 696.0 5958.0 34,435
17.50 BAC1426I17.5 0.04 0.01 0.03 7562.0 0.05 2531.0 2034.0 23,565
18.00 BAC1426I18 0.01 0.00 0.01 676.0 0.01 2728.0 240.0 550
18.50 BAC1426I18.5 0.01 0.00 0.01 3.0 0.01 2107.0 0.0 0
19.00 BAC1426I19 0.01 0.00 0.00 0.0 0.01 1038.0 0.0 0
19.50 BAC1426I19.5 0.01 0.00 0.00 0.0 0.01 779.0 0.0 0
20.00 BAC1426I20 0.01 0.00 0.00 0.0 0.01 788.0 0.0 0
20.50 BAC1426I20.5 0.01 0.00 0.00 0.0 0.01 780.0 0.0 0
21.00 BAC1426I21 0.01 0.00 0.00 0.0 0.01 795.0 0.0 0
21.50 BAC1426I21.5 0.01 0.00 0.00 0.0 0.01 807.0 0.0 0
22.00 BAC1426I22 0.01 0.00 0.00 0.0 0.01 766.0 0.0 0
22.50 BAC1426I22.5 0.01 0.00 0.00 0.0 0.01 788.0 0.0 0
23.00 BAC1426I23 0.01 0.00 0.00 0.0 0.01 766.0 0.0 0
23.50 BAC1426I23.5 0.01 0.00 0.00 0.0 0.01 493.0 0.0 0
24.00 BAC1426I24 0.01 0.00 0.00 0.0 0.01 766.0 0.0 0
24.50 BAC1426I24.5 0.01 0.00 0.00 0.0 0.01 780.0 0.0 0
25.00 BAC1426I25 0.01 0.00 0.00 0.0 0.01 780.0 0.0 0
25.50 BAC1426I25.5 0.01 0.00 0.00 0.0 0.01 780.0 0.0 0

Put Options: BAC

Strike
Price
Puts
Symbol Last Chg Bid($) Bid(#) Ask($) Ask(#) Vol Open Int
8.00 BAC1426U8 0.01 0.00 0.00 0.0 0.01 447.0 0.0 0
8.50 BAC1426U8.5 0.01 0.00 0.00 0.0 0.01 447.0 0.0 0
9.00 BAC1426U9 0.01 0.00 0.00 0.0 0.01 447.0 0.0 0
9.50 BAC1426U9.5 0.01 0.00 0.00 0.0 0.01 447.0 0.0 0
10.00 BAC1426U10 0.01 0.00 0.00 0.0 0.01 447.0 0.0 0
10.50 BAC1426U10.5 0.01 0.00 0.00 0.0 0.01 451.0 0.0 0
11.00 BAC1426U11 0.02 0.01 0.00 0.0 0.01 1150.0 150.0 150
11.50 BAC1426U11.5 0.01 0.00 0.00 0.0 0.01 780.0 0.0 0
12.00 BAC1426U12 0.01 0.00 0.01 189.0 0.01 776.0 0.0 0
12.50 BAC1426U12.5 0.01 0.00 0.01 10.0 0.01 780.0 0.0 0
13.00 BAC1426U13 0.02 0.01 0.01 137.0 0.01 1036.0 6.0 200
13.50 BAC1426U13.5 0.07 0.06 0.01 103.0 0.01 788.0 20.0 20
14.00 BAC1426U14 0.01 0.00 0.01 504.0 0.01 1179.0 20.0 1,071
14.50 BAC1426U14.5 0.01 0.00 0.01 131.0 0.01 1221.0 31.0 556
15.00 BAC1426U15 0.01 0.00 0.01 35.0 0.01 1129.0 1.0 3,154
15.50 BAC1426U15.5 0.01 0.00 0.01 98.0 0.01 1136.0 1.0 14,341
16.00 BAC1426U16 0.01 0.00 0.01 845.0 0.02 509.0 359.0 9,879
16.50 BAC1426U16.5 0.02 -0.01 0.01 1213.0 0.02 1577.0 360.0 14,419
17.00 BAC1426U17 0.09 -0.09 0.08 590.0 0.10 5100.0 2722.0 10,976
17.50 BAC1426U17.5 0.39 -0.16 0.38 310.0 0.39 10.0 223.0 1,619
18.00 BAC1426U18 0.86 -0.16 0.86 72.0 0.87 216.0 331.0 890
18.50 BAC1426U18.5 1.50 0.00 1.35 1336.0 1.44 1435.0 36.0 314
19.00 BAC1426U19 1.98 0.00 1.85 289.0 1.87 21.0 1.0 505
19.50 BAC1426U19.5 2.73 0.23 2.35 215.0 2.37 21.0 37.0 12
20.00 BAC1426U20 2.89 -0.10 2.85 414.0 2.87 29.0 58.0 0
20.50 BAC1426U20.5 3.45 0.00 3.35 96.0 3.40 480.0 0.0 0
21.00 BAC1426U21 3.95 0.00 3.85 100.0 3.90 480.0 0.0 0
21.50 BAC1426U21.5 4.45 0.00 4.35 108.0 4.40 216.0 0.0 0
22.00 BAC1426U22 4.95 0.00 4.85 108.0 4.90 123.0 0.0 0
22.50 BAC1426U22.5 5.45 0.00 5.30 661.0 5.45 677.0 0.0 0
23.00 BAC1426U23 5.95 0.00 5.80 358.0 5.95 358.0 0.0 0
23.50 BAC1426U23.5 6.45 0.00 6.30 661.0 6.45 661.0 0.0 0
24.00 BAC1426U24 6.95 0.00 6.80 203.0 7.40 21.0 0.0 0
24.50 BAC1426U24.5 7.45 0.00 7.30 192.0 7.45 185.0 0.0 0
25.00 BAC1426U25 6.20 0.00 7.75 108.0 7.90 532.0 0.0 0
25.50 BAC1426U25.5 6.70 0.00 7.90 504.0 8.40 238.0 0.0 0