$328.70 +1.75 (0.54%) BlackRock Inc - NYSE

Sep. 16, 2014 | 01:52 PM
Last Trade: 328.70
Trade Time: Sep 16 01:52 PM Eastern Daylight Time
Change: +1.75 (0.54%)
Prev Close: 326.95
Open: 326.29
Bid: 328.56
Ask: 328.71
Options:

Call Options: BLK

Strike
Price
Calls
Symbol Last Chg Bid($) Bid(#) Ask($) Ask(#) Vol Open Int
200.00 BLK1420I200 125.60 0.00 126.60 61.0 129.60 11.0 0.0 0
210.00 BLK1420I210 115.60 0.00 116.60 61.0 119.70 30.0 0.0 0
220.00 BLK1420I220 105.60 0.00 106.70 61.0 109.70 20.0 0.0 0
230.00 BLK1420I230 95.40 0.00 96.60 61.0 99.70 20.0 0.0 0
240.00 BLK1420I240 92.84 7.44 86.60 61.0 89.70 30.0 6.0 3
250.00 BLK1420I250 75.50 0.00 76.60 61.0 79.70 30.0 0.0 0
260.00 BLK1420I260 65.50 0.00 66.60 61.0 69.50 11.0 0.0 0
270.00 BLK1420I270 55.50 0.00 56.60 61.0 59.60 11.0 0.0 0
280.00 BLK1420I280 45.70 0.00 46.40 95.0 49.00 10.0 0.0 0
290.00 BLK1420I290 42.57 6.87 36.30 95.0 39.30 20.0 19.0 4
300.00 BLK1420I300 32.40 6.50 26.50 95.0 29.30 20.0 165.0 41
310.00 BLK1420I310 19.70 3.90 16.80 186.0 19.70 72.0 10.0 24
320.00 BLK1420I320 6.03 -1.57 7.40 235.0 9.90 93.0 1.0 130
330.00 BLK1420I330 2.10 0.50 1.20 266.0 2.15 42.0 25.0 598
340.00 BLK1420I340 0.42 0.37 0.10 31.0 0.50 130.0 3.0 220
350.00 BLK1420I350 0.15 -0.15 0.05 5.0 0.30 121.0 1.0 120
360.00 BLK1420I360 0.30 0.00 0.05 5.0 0.25 69.0 0.0 0
370.00 BLK1420I370 0.08 -0.22 0.15 5.0 0.25 69.0 5.0 5
380.00 BLK1420I380 0.30 0.00 0.00 0.0 0.25 69.0 0.0 0
390.00 BLK1420I390 0.30 0.00 0.00 0.0 0.25 60.0 0.0 0
400.00 BLK1420I400 0.30 0.00 0.00 0.0 0.25 69.0 0.0 0
410.00 BLK1420I410 0.30 0.00 0.00 0.0 0.25 69.0 0.0 0
420.00 BLK1420I420 0.30 0.00 0.00 0.0 0.25 69.0 0.0 0
430.00 BLK1420I430 0.30 0.00 0.00 0.0 0.25 69.0 0.0 0
440.00 BLK1420I440 0.30 0.00 0.00 0.0 0.25 69.0 0.0 0

Put Options: BLK

Strike
Price
Puts
Symbol Last Chg Bid($) Bid(#) Ask($) Ask(#) Vol Open Int
200.00 BLK1420U200 0.30 0.00 0.05 1.0 0.25 60.0 0.0 0
210.00 BLK1420U210 0.30 0.00 0.05 1.0 0.25 60.0 0.0 0
220.00 BLK1420U220 0.30 0.00 0.05 1.0 0.25 60.0 0.0 0
230.00 BLK1420U230 0.25 -0.05 0.05 1.0 0.25 69.0 6.0 6
240.00 BLK1420U240 0.09 -0.21 0.05 1.0 0.25 69.0 2.0 2
250.00 BLK1420U250 0.15 -0.15 0.05 1.0 0.25 69.0 20.0 80
260.00 BLK1420U260 0.13 -0.17 0.05 10.0 0.25 69.0 4.0 63
270.00 BLK1420U270 0.18 -0.32 0.05 1.0 0.25 91.0 4.0 213
280.00 BLK1420U280 0.19 -0.01 0.05 10.0 0.20 105.0 5.0 243
290.00 BLK1420U290 0.25 -0.05 0.10 10.0 0.30 91.0 4.0 449
300.00 BLK1420U300 0.20 0.00 0.05 1.0 0.35 91.0 1.0 84
310.00 BLK1420U310 0.20 0.15 0.05 72.0 0.40 136.0 2.0 225
320.00 BLK1420U320 1.29 0.34 0.45 110.0 1.00 151.0 23.0 270
330.00 BLK1420U330 3.20 -1.85 2.85 208.0 3.50 30.0 47.0 122
340.00 BLK1420U340 13.95 2.25 10.80 21.0 13.60 39.0 10.0 31
350.00 BLK1420U350 21.50 0.00 20.40 70.0 23.40 95.0 0.0 0
360.00 BLK1420U360 31.40 0.00 30.30 20.0 33.30 62.0 0.0 0
370.00 BLK1420U370 41.50 0.00 40.40 11.0 43.40 61.0 0.0 0
380.00 BLK1420U380 50.90 0.00 50.30 21.0 53.40 61.0 0.0 0
390.00 BLK1420U390 61.50 0.00 60.30 30.0 63.30 61.0 0.0 0
400.00 BLK1420U400 71.50 0.00 70.30 21.0 73.40 61.0 0.0 0
410.00 BLK1420U410 81.50 0.00 80.40 11.0 83.30 61.0 0.0 0
420.00 BLK1420U420 91.50 0.00 90.30 21.0 93.40 61.0 0.0 0
430.00 BLK1420U430 101.40 0.00 100.30 21.0 103.40 61.0 0.0 0
440.00 BLK1420U440 111.50 0.00 110.30 30.0 113.30 62.0 0.0 0