$323.24 -5.08 (-1.55%) BlackRock Inc - NYSE

Oct. 1, 2014 | 04:00 PM
Last Trade: 323.24
Trade Time: Oct 01 04:00 PM Eastern Daylight Time
Change: -5.08 (-1.55%)
Prev Close: 328.32
Open: 327.47
Bid: 300.01
Ask: 323.46
Options:

Call Options: BLK

Strike
Price
Calls
Symbol Last Chg Bid($) Bid(#) Ask($) Ask(#) Vol Open Int
155.00 BLK1418J155 172.00 0.00 167.60 10.0 170.30 60.0 0.0 0
160.00 BLK1418J160 167.20 0.00 162.60 10.0 165.30 60.0 0.0 0
165.00 BLK1418J165 162.20 0.00 157.60 10.0 160.30 60.0 0.0 0
170.00 BLK1418J170 157.00 0.00 152.30 30.0 155.30 60.0 0.0 0
175.00 BLK1418J175 152.00 0.00 147.60 10.0 150.30 60.0 0.0 0
180.00 BLK1418J180 147.00 0.00 142.40 30.0 145.30 60.0 0.0 0
185.00 BLK1418J185 142.20 0.00 137.30 30.0 140.40 60.0 0.0 0
190.00 BLK1418J190 137.20 0.00 132.60 20.0 135.30 60.0 0.0 0
195.00 BLK1418J195 132.20 0.00 127.40 60.0 130.30 20.0 0.0 0
200.00 BLK1418J200 127.10 0.00 122.30 30.0 125.40 60.0 0.0 0
210.00 BLK1418J210 117.20 0.00 112.40 33.0 115.40 21.0 0.0 0
220.00 BLK1418J220 107.20 0.00 101.70 31.0 104.70 20.0 0.0 0
230.00 BLK1418J230 97.00 0.00 91.80 10.0 94.70 20.0 0.0 0
240.00 BLK1418J240 87.20 0.00 81.50 20.0 84.60 20.0 0.0 0
250.00 BLK1418J250 76.70 -0.40 72.40 47.0 75.30 20.0 1.0 1
260.00 BLK1418J260 73.00 5.90 62.50 21.0 65.40 49.0 30.0 8
270.00 BLK1418J270 63.00 5.80 52.50 65.0 55.40 21.0 30.0 13
280.00 BLK1418J280 52.83 5.53 42.60 181.0 45.50 90.0 4.0 2
290.00 BLK1418J290 42.40 5.00 32.90 177.0 35.70 89.0 220.0 73
300.00 BLK1418J300 32.00 4.30 23.50 137.0 26.10 77.0 2.0 15
310.00 BLK1418J310 22.22 3.92 14.50 185.0 16.90 141.0 1.0 260
320.00 BLK1418J320 8.50 -2.76 8.40 20.0 9.30 123.0 2539.0 2,883
330.00 BLK1418J330 3.20 -2.30 3.10 10.0 4.20 154.0 44.0 1,855
340.00 BLK1418J340 2.20 0.00 1.00 22.0 1.40 82.0 3.0 773
350.00 BLK1418J350 1.80 1.35 0.05 1.0 1.65 7.0 7.0 596
360.00 BLK1418J360 0.50 0.45 0.05 1.0 0.95 152.0 10.0 137
370.00 BLK1418J370 0.10 0.00 0.05 84.0 0.05 8.0 50.0 35
380.00 BLK1418J380 0.45 -0.05 0.05 1.0 1.75 191.0 1.0 2
390.00 BLK1418J390 0.95 0.70 0.05 10.0 1.80 191.0 10.0 21
400.00 BLK1418J400 0.45 0.00 0.05 77.0 1.75 191.0 3.0 23
410.00 BLK1418J410 0.40 0.00 0.00 0.0 1.75 191.0 0.0 0
420.00 BLK1418J420 0.40 0.00 0.00 0.0 1.75 191.0 0.0 0
430.00 BLK1418J430 0.45 0.00 0.00 0.0 1.75 191.0 0.0 0

Put Options: BLK

Strike
Price
Puts
Symbol Last Chg Bid($) Bid(#) Ask($) Ask(#) Vol Open Int
155.00 BLK1418V155 0.30 -0.15 0.05 5.0 1.75 191.0 2.0 2
160.00 BLK1418V160 0.25 -0.20 0.05 5.0 1.75 191.0 5.0 15
165.00 BLK1418V165 0.05 -0.35 0.05 1.0 1.75 191.0 1.0 1
170.00 BLK1418V170 0.40 0.00 0.05 5.0 1.75 191.0 0.0 0
175.00 BLK1418V175 0.40 -0.05 0.05 5.0 1.75 191.0 5.0 10
180.00 BLK1418V180 0.70 0.25 0.05 5.0 1.75 191.0 7.0 7
185.00 BLK1418V185 0.85 0.40 0.05 5.0 1.75 191.0 3.0 3
190.00 BLK1418V190 0.45 0.00 0.05 1.0 1.75 191.0 0.0 0
195.00 BLK1418V195 0.45 0.00 0.05 1.0 1.80 191.0 0.0 0
200.00 BLK1418V200 0.05 -0.45 0.05 1.0 1.80 191.0 1.0 55
210.00 BLK1418V210 2.20 1.90 0.05 1.0 1.80 191.0 2.0 5
220.00 BLK1418V220 1.65 1.15 0.05 1.0 4.80 251.0 2.0 70
230.00 BLK1418V230 0.15 -0.35 0.10 1.0 1.85 191.0 20.0 30
240.00 BLK1418V240 0.25 -0.15 0.05 1.0 1.90 191.0 20.0 63
250.00 BLK1418V250 0.30 -0.10 0.10 2.0 0.25 1.0 10.0 68
260.00 BLK1418V260 0.19 0.14 0.05 1.0 0.30 83.0 30.0 1,061
270.00 BLK1418V270 0.20 -0.04 0.05 31.0 0.25 1.0 15.0 195
280.00 BLK1418V280 0.15 -0.15 0.10 66.0 0.30 45.0 2.0 243
290.00 BLK1418V290 0.25 0.00 0.05 121.0 1.00 142.0 11.0 487
300.00 BLK1418V300 0.63 -0.02 0.05 109.0 1.55 1.0 10.0 617
310.00 BLK1418V310 1.43 0.58 1.50 204.0 4.10 253.0 15.0 405
320.00 BLK1418V320 2.92 0.00 4.30 127.0 5.40 138.0 8.0 499
330.00 BLK1418V330 9.70 2.20 8.90 195.0 10.50 122.0 55.0 135
340.00 BLK1418V340 15.40 1.36 16.20 191.0 19.10 136.0 6.0 24
350.00 BLK1418V350 36.10 15.60 25.30 133.0 28.10 70.0 1.0 2
360.00 BLK1418V360 45.70 15.50 34.90 133.0 37.80 64.0 1.0 8
370.00 BLK1418V370 59.39 19.19 44.80 149.0 47.70 78.0 1.0 2
380.00 BLK1418V380 90.60 40.70 54.70 96.0 57.70 7.0 3.0 3
390.00 BLK1418V390 60.00 0.00 64.70 53.0 67.70 7.0 0.0 0
400.00 BLK1418V400 69.90 0.00 74.70 40.0 77.70 40.0 0.0 0
410.00 BLK1418V410 79.90 0.00 84.70 41.0 87.70 41.0 0.0 0
420.00 BLK1418V420 89.80 0.00 94.70 61.0 97.70 31.0 0.0 0
430.00 BLK1418V430 99.80 0.00 104.70 61.0 107.80 40.0 0.0 0