$333.61 +3.87 (1.17%) BlackRock Inc - NYSE

Sep. 18, 2014 | 04:00 PM
Last Trade: 333.61
Trade Time: Sep 18 04:00 PM Eastern Daylight Time
Change: +3.87 (1.17%)
Prev Close: 329.74
Open: 330.92
Bid: 327.03
Ask: 333.80
Options:

Call Options: BLK

Strike
Price
Calls
Symbol Last Chg Bid($) Bid(#) Ask($) Ask(#) Vol Open Int
200.00 BLK1420I200 128.30 0.00 131.70 21.0 134.70 10.0 0.0 0
210.00 BLK1420I210 118.30 0.00 121.70 21.0 124.70 10.0 0.0 0
220.00 BLK1420I220 108.30 0.00 111.70 21.0 114.70 10.0 0.0 0
230.00 BLK1420I230 98.30 0.00 101.70 21.0 104.50 40.0 0.0 0
240.00 BLK1420I240 92.84 4.54 91.70 21.0 94.70 10.0 6.0 3
250.00 BLK1420I250 78.30 0.00 81.70 21.0 84.70 10.0 0.0 0
260.00 BLK1420I260 68.30 0.00 71.70 21.0 74.90 46.0 0.0 0
270.00 BLK1420I270 58.30 0.00 61.70 21.0 64.70 10.0 0.0 0
280.00 BLK1420I280 48.30 0.00 51.70 130.0 54.80 91.0 0.0 0
290.00 BLK1420I290 42.57 3.97 41.70 5.0 44.50 46.0 19.0 4
300.00 BLK1420I300 32.40 4.00 31.70 141.0 34.60 75.0 165.0 41
310.00 BLK1420I310 19.70 1.10 21.70 254.0 24.50 82.0 10.0 24
320.00 BLK1420I320 9.54 0.00 11.80 307.0 13.90 27.0 39.0 126
330.00 BLK1420I330 3.93 2.03 3.30 129.0 4.80 259.0 3.0 557
340.00 BLK1420I340 0.05 -0.20 0.05 97.0 0.20 29.0 12.0 181
350.00 BLK1420I350 0.15 -0.25 0.05 5.0 0.35 136.0 1.0 120
360.00 BLK1420I360 0.30 0.00 0.05 5.0 0.20 25.0 0.0 0
370.00 BLK1420I370 0.08 -0.22 0.15 5.0 0.45 90.0 5.0 5
380.00 BLK1420I380 0.30 0.00 0.00 0.0 0.55 72.0 0.0 0
390.00 BLK1420I390 0.30 0.00 0.00 0.0 0.55 109.0 0.0 0
400.00 BLK1420I400 0.30 0.00 0.00 0.0 0.55 73.0 0.0 0
410.00 BLK1420I410 0.30 0.00 0.00 0.0 1.45 184.0 0.0 0
420.00 BLK1420I420 0.30 0.00 0.00 0.0 0.50 74.0 0.0 0
430.00 BLK1420I430 0.30 0.00 0.00 0.0 1.05 227.0 0.0 0
440.00 BLK1420I440 0.30 0.00 0.00 0.0 2.65 307.0 0.0 0

Put Options: BLK

Strike
Price
Puts
Symbol Last Chg Bid($) Bid(#) Ask($) Ask(#) Vol Open Int
200.00 BLK1420U200 0.35 0.00 0.05 1.0 0.50 74.0 0.0 0
210.00 BLK1420U210 0.35 0.00 0.05 1.0 0.55 73.0 0.0 0
220.00 BLK1420U220 0.35 0.00 0.05 1.0 0.50 74.0 0.0 0
230.00 BLK1420U230 0.25 -0.10 0.05 1.0 0.50 111.0 6.0 6
240.00 BLK1420U240 0.09 -0.26 0.05 1.0 0.50 99.0 2.0 2
250.00 BLK1420U250 0.15 -0.25 0.05 1.0 0.50 114.0 20.0 80
260.00 BLK1420U260 0.13 -0.22 0.05 10.0 0.50 99.0 4.0 59
270.00 BLK1420U270 0.18 -0.17 0.05 1.0 0.50 124.0 4.0 167
280.00 BLK1420U280 0.19 -0.01 0.05 10.0 0.20 77.0 5.0 243
290.00 BLK1420U290 0.25 -0.05 0.10 10.0 0.50 123.0 4.0 439
300.00 BLK1420U300 0.20 -0.20 0.05 1.0 0.25 70.0 1.0 78
310.00 BLK1420U310 0.20 0.15 0.05 25.0 0.25 73.0 2.0 205
320.00 BLK1420U320 0.10 -0.15 0.10 12.0 0.20 155.0 29.0 249
330.00 BLK1420U330 0.90 -1.00 0.20 105.0 0.60 249.0 11.0 96
340.00 BLK1420U340 13.95 5.35 5.50 131.0 8.30 265.0 10.0 17
350.00 BLK1420U350 18.60 0.00 15.50 64.0 18.40 323.0 0.0 0
360.00 BLK1420U360 28.60 0.00 25.50 46.0 28.40 5.0 0.0 0
370.00 BLK1420U370 38.60 0.00 35.50 46.0 38.40 6.0 0.0 0
380.00 BLK1420U380 48.60 0.00 45.30 57.0 48.40 183.0 0.0 0
390.00 BLK1420U390 58.50 0.00 55.40 10.0 58.40 101.0 0.0 0
400.00 BLK1420U400 68.60 0.00 65.20 10.0 68.30 21.0 0.0 0
410.00 BLK1420U410 78.50 0.00 75.20 10.0 78.30 21.0 0.0 0
420.00 BLK1420U420 88.60 0.00 85.20 10.0 88.30 21.0 0.0 0
430.00 BLK1420U430 98.60 0.00 95.20 10.0 98.30 21.0 0.0 0
440.00 BLK1420U440 108.60 0.00 105.20 10.0 108.30 21.0 0.0 0