$359.26 +1.65 (0.46%) BlackRock Inc - NYSE

Nov. 28, 2014 | 12:46 PM
Last Trade: 359.26
Trade Time: Nov 28 12:46 PM Eastern Daylight Time
Change: +1.65 (0.46%)
Prev Close: 357.61
Open: 359.26
Bid: 359.14
Ask: 359.26
Options:

Call Options: BLK

Strike
Price
Calls
Symbol Last Chg Bid($) Bid(#) Ask($) Ask(#) Vol Open Int
195.00 BLK1420L195 160.20 0.00 162.30 1.0 166.50 32.0 0.0 0
200.00 BLK1420L200 155.20 0.00 157.30 1.0 161.30 1.0 0.0 0
210.00 BLK1420L210 145.20 0.00 147.50 13.0 149.90 29.0 0.0 0
220.00 BLK1420L220 135.20 0.00 138.10 4.0 140.10 12.0 0.0 0
230.00 BLK1420L230 125.20 0.00 128.00 4.0 129.90 5.0 0.0 0
240.00 BLK1420L240 114.90 0.00 118.00 4.0 120.00 27.0 0.0 0
250.00 BLK1420L250 104.90 0.00 107.40 1.0 109.90 29.0 0.0 0
260.00 BLK1420L260 95.20 0.00 98.30 4.0 99.90 5.0 0.0 0
270.00 BLK1420L270 85.20 0.00 87.90 3.0 90.00 39.0 0.0 0
280.00 BLK1420L280 75.20 0.00 78.00 4.0 79.90 5.0 0.0 0
290.00 BLK1420L290 65.20 0.00 67.40 1.0 70.60 62.0 0.0 0
300.00 BLK1420L300 55.20 0.00 57.80 4.0 59.90 29.0 0.0 0
310.00 BLK1420L310 45.00 0.00 47.70 2.0 49.90 33.0 0.0 0
320.00 BLK1420L320 39.97 4.87 38.20 4.0 41.50 2.0 16.0 16
330.00 BLK1420L330 29.20 3.20 29.20 5.0 29.90 15.0 365.0 53
340.00 BLK1420L340 19.70 2.00 18.70 43.0 19.30 1.0 722.0 232
350.00 BLK1420L350 11.20 2.90 9.70 107.0 11.10 35.0 3.0 137
360.00 BLK1420L360 4.20 1.30 4.00 20.0 4.50 207.0 19.0 225
370.00 BLK1420L370 1.40 0.50 0.95 157.0 1.40 212.0 3.0 198
380.00 BLK1420L380 0.20 0.15 0.15 63.0 0.45 144.0 29.0 27
390.00 BLK1420L390 0.30 0.10 0.05 5.0 0.30 36.0 100.0 100
400.00 BLK1420L400 0.50 0.00 0.10 4.0 0.25 38.0 0.0 0
410.00 BLK1420L410 0.50 0.00 0.00 0.0 0.25 32.0 0.0 0
420.00 BLK1420L420 0.50 0.00 0.00 0.0 0.25 32.0 0.0 0
430.00 BLK1420L430 0.25 0.00 0.00 0.0 0.25 39.0 0.0 0

Put Options: BLK

Strike
Price
Puts
Symbol Last Chg Bid($) Bid(#) Ask($) Ask(#) Vol Open Int
195.00 BLK1420X195 0.25 0.00 0.05 25.0 0.25 32.0 0.0 0
200.00 BLK1420X200 0.25 0.00 0.05 10.0 0.25 32.0 0.0 0
210.00 BLK1420X210 0.25 0.00 0.05 1.0 0.25 32.0 0.0 0
220.00 BLK1420X220 0.50 0.00 0.10 10.0 0.25 32.0 0.0 0
230.00 BLK1420X230 0.30 -0.60 0.15 10.0 0.25 32.0 20.0 20
240.00 BLK1420X240 0.25 0.00 0.05 10.0 0.25 32.0 0.0 0
250.00 BLK1420X250 1.15 0.90 0.05 10.0 0.25 32.0 1.0 1
260.00 BLK1420X260 0.25 0.00 0.05 10.0 0.25 32.0 0.0 0
270.00 BLK1420X270 0.50 0.00 0.10 10.0 0.50 59.0 10.0 10
280.00 BLK1420X280 0.40 -0.30 0.05 1.0 0.50 58.0 10.0 61
290.00 BLK1420X290 0.21 -0.09 0.05 1.0 0.25 32.0 7.0 113
300.00 BLK1420X300 0.17 -0.33 0.10 92.0 0.25 32.0 7.0 183
310.00 BLK1420X310 0.18 0.00 0.05 82.0 0.25 32.0 12.0 316
320.00 BLK1420X320 0.33 0.00 0.05 1.0 0.45 122.0 24.0 93
330.00 BLK1420X330 0.59 0.00 0.25 15.0 0.65 198.0 7.0 316
340.00 BLK1420X340 0.84 -0.34 0.55 201.0 1.05 42.0 2.0 1,138
350.00 BLK1420X350 2.76 -0.83 2.30 175.0 3.40 273.0 2.0 116
360.00 BLK1420X360 6.50 -1.80 6.60 30.0 7.00 60.0 3.0 33
370.00 BLK1420X370 14.60 0.00 12.10 138.0 15.00 167.0 0.0 0
380.00 BLK1420X380 23.60 0.00 20.60 63.0 23.90 54.0 0.0 0
390.00 BLK1420X390 33.70 0.00 30.60 67.0 33.70 47.0 0.0 0
400.00 BLK1420X400 43.30 0.00 40.40 5.0 43.70 13.0 0.0 0
410.00 BLK1420X410 53.40 0.00 50.60 13.0 53.60 4.0 0.0 0
420.00 BLK1420X420 62.30 0.00 60.30 10.0 63.70 21.0 0.0 0
430.00 BLK1420X430 72.30 0.00 70.60 1.0 73.70 3.0 0.0 0