$330.65 -4.42 (-1.32%) BlackRock Inc - NYSE

Sep. 29, 2014 | 04:00 PM
Last Trade: 330.65
Trade Time: Sep 29 04:00 PM Eastern Daylight Time
Change: -4.42 (-1.32%)
Prev Close: 335.07
Open: 331.00
Bid: 320.25
Ask: 336.99
Options:

Call Options: BLK

Strike
Price
Calls
Symbol Last Chg Bid($) Bid(#) Ask($) Ask(#) Vol Open Int
155.00 BLK1418J155 178.10 0.00 174.30 40.0 177.30 49.0 0.0 0
160.00 BLK1418J160 173.10 0.00 169.30 40.0 172.40 40.0 0.0 0
165.00 BLK1418J165 168.10 0.00 164.30 40.0 167.40 60.0 0.0 0
170.00 BLK1418J170 163.10 0.00 159.30 40.0 162.40 60.0 0.0 0
175.00 BLK1418J175 158.10 0.00 154.30 40.0 157.30 60.0 0.0 0
180.00 BLK1418J180 153.10 0.00 149.30 40.0 152.30 60.0 0.0 0
185.00 BLK1418J185 148.10 0.00 144.30 30.0 147.20 60.0 0.0 0
190.00 BLK1418J190 143.10 0.00 139.30 30.0 142.20 60.0 0.0 0
195.00 BLK1418J195 138.10 0.00 134.30 30.0 137.20 60.0 0.0 0
200.00 BLK1418J200 133.10 0.00 129.30 30.0 132.20 60.0 0.0 0
210.00 BLK1418J210 123.10 0.00 118.90 10.0 122.00 10.0 0.0 0
220.00 BLK1418J220 113.00 0.00 108.60 21.0 112.00 10.0 0.0 0
230.00 BLK1418J230 103.10 0.00 99.20 21.0 102.20 46.0 0.0 0
240.00 BLK1418J240 93.10 0.00 89.20 21.0 92.30 49.0 0.0 0
250.00 BLK1418J250 76.70 -6.50 79.30 65.0 82.20 59.0 1.0 1
260.00 BLK1418J260 73.00 -0.20 69.40 21.0 72.20 59.0 30.0 8
270.00 BLK1418J270 63.00 -0.30 59.40 21.0 62.20 60.0 30.0 13
280.00 BLK1418J280 52.83 -0.47 49.40 138.0 52.30 137.0 4.0 2
290.00 BLK1418J290 42.40 -1.00 39.60 124.0 42.60 171.0 220.0 73
300.00 BLK1418J300 32.00 0.00 29.90 127.0 32.60 145.0 2.0 15
310.00 BLK1418J310 22.22 0.00 20.50 196.0 23.30 174.0 1.0 260
320.00 BLK1418J320 14.50 -2.31 13.00 30.0 14.40 174.0 9.0 2,881
330.00 BLK1418J330 6.80 -2.42 6.50 31.0 7.30 175.0 26.0 1,853
340.00 BLK1418J340 2.75 -1.15 2.35 55.0 2.80 131.0 15.0 774
350.00 BLK1418J350 0.90 -0.30 0.60 96.0 1.15 151.0 1.0 597
360.00 BLK1418J360 0.50 0.45 0.10 61.0 0.50 102.0 10.0 137
370.00 BLK1418J370 0.10 0.00 0.05 84.0 0.30 67.0 50.0 35
380.00 BLK1418J380 0.45 -2.65 0.05 1.0 1.85 164.0 1.0 2
390.00 BLK1418J390 0.95 0.05 0.05 10.0 0.30 43.0 10.0 21
400.00 BLK1418J400 0.45 0.15 0.05 77.0 0.30 43.0 3.0 23
410.00 BLK1418J410 0.25 0.00 0.00 0.0 0.50 69.0 0.0 0
420.00 BLK1418J420 0.30 0.00 0.00 0.0 0.50 69.0 0.0 0
430.00 BLK1418J430 0.25 0.00 0.00 0.0 0.50 69.0 0.0 0

Put Options: BLK

Strike
Price
Puts
Symbol Last Chg Bid($) Bid(#) Ask($) Ask(#) Vol Open Int
155.00 BLK1418V155 0.30 -0.65 0.05 5.0 0.50 66.0 2.0 2
160.00 BLK1418V160 0.25 -2.85 0.05 5.0 0.30 43.0 5.0 15
165.00 BLK1418V165 0.05 -0.25 0.05 1.0 0.30 43.0 1.0 1
170.00 BLK1418V170 0.30 0.00 0.05 5.0 0.30 43.0 0.0 0
175.00 BLK1418V175 0.40 0.10 0.05 5.0 0.30 43.0 5.0 10
180.00 BLK1418V180 0.70 0.40 0.05 5.0 0.30 43.0 7.0 7
185.00 BLK1418V185 0.85 0.55 0.05 5.0 0.30 43.0 3.0 3
190.00 BLK1418V190 0.45 0.00 0.05 1.0 0.30 43.0 0.0 0
195.00 BLK1418V195 0.50 0.00 0.05 1.0 0.30 43.0 0.0 0
200.00 BLK1418V200 0.05 -3.15 0.05 1.0 0.30 43.0 1.0 55
210.00 BLK1418V210 2.20 -0.90 0.05 1.0 0.30 43.0 2.0 5
220.00 BLK1418V220 1.65 -1.55 0.05 1.0 0.35 44.0 2.0 70
230.00 BLK1418V230 0.15 -0.15 0.10 1.0 0.30 29.0 20.0 30
240.00 BLK1418V240 0.25 -0.05 0.05 1.0 0.50 46.0 20.0 63
250.00 BLK1418V250 0.30 0.00 0.10 2.0 0.45 26.0 10.0 68
260.00 BLK1418V260 0.19 -0.56 0.05 1.0 0.50 38.0 30.0 1,061
270.00 BLK1418V270 0.15 0.10 0.05 1.0 0.30 43.0 3.0 198
280.00 BLK1418V280 0.15 0.10 0.05 38.0 0.30 68.0 21.0 243
290.00 BLK1418V290 0.75 0.65 0.20 30.0 0.50 87.0 7.0 487
300.00 BLK1418V300 0.65 0.00 0.50 49.0 0.80 85.0 16.0 617
310.00 BLK1418V310 1.45 0.45 1.00 135.0 1.65 136.0 1.0 406
320.00 BLK1418V320 2.99 0.09 2.10 189.0 3.50 183.0 1.0 506
330.00 BLK1418V330 6.20 1.70 5.50 180.0 6.50 144.0 41.0 133
340.00 BLK1418V340 11.90 3.00 10.80 165.0 13.60 202.0 3.0 24
350.00 BLK1418V350 36.10 21.00 18.50 171.0 21.80 186.0 1.0 2
360.00 BLK1418V360 45.70 21.60 28.00 149.0 31.00 147.0 1.0 8
370.00 BLK1418V370 59.39 25.39 37.70 151.0 40.90 170.0 1.0 2
380.00 BLK1418V380 90.60 46.60 48.00 132.0 50.80 142.0 3.0 3
390.00 BLK1418V390 53.30 0.00 57.50 119.0 60.80 80.0 0.0 0
400.00 BLK1418V400 63.10 0.00 68.40 21.0 71.40 131.0 0.0 0
410.00 BLK1418V410 73.10 0.00 77.80 41.0 80.70 41.0 0.0 0
420.00 BLK1418V420 83.10 0.00 87.60 60.0 90.70 41.0 0.0 0
430.00 BLK1418V430 93.10 0.00 97.60 60.0 100.70 41.0 0.0 0