$55.33 +0.58 (1.06%) CBOE Holdings Inc - NASDAQ

Sep. 17, 2014 | 04:00 PM
Last Trade: 55.33
Trade Time: Sep 17 04:00 PM Eastern Daylight Time
Change: +0.58 (1.06%)
Prev Close: 54.75
Open: 54.64
Bid: 55.30
Ask: 55.33
Options:

Call Options: CBOE

Strike
Price
Calls
Symbol Last Chg Bid($) Bid(#) Ask($) Ask(#) Vol Open Int
30.00 CBOE1420I30 22.70 0.00 23.00 508.0 26.00 460.0 0.0 0
31.00 CBOE1420I31 21.70 0.00 22.10 31.0 26.40 31.0 0.0 0
32.00 CBOE1420I32 20.80 0.00 21.10 31.0 25.40 31.0 0.0 0
33.00 CBOE1420I33 19.70 0.00 20.10 20.0 24.40 20.0 0.0 0
34.00 CBOE1420I34 18.70 0.00 19.10 20.0 23.40 20.0 0.0 0
35.00 CBOE1420I35 17.70 0.00 18.10 20.0 22.40 20.0 0.0 0
36.00 CBOE1420I36 16.70 0.00 17.10 30.0 21.40 30.0 0.0 0
37.00 CBOE1420I37 14.00 -1.80 16.10 20.0 20.30 20.0 5.0 5
38.00 CBOE1420I38 14.70 0.00 15.10 31.0 19.40 31.0 0.0 0
39.00 CBOE1420I39 13.70 0.00 14.10 31.0 18.40 31.0 0.0 0
40.00 CBOE1420I40 15.00 0.00 13.10 529.0 15.90 271.0 2.0 32
41.00 CBOE1420I41 12.10 0.00 12.10 31.0 15.90 2.0 0.0 0
42.00 CBOE1420I42 10.70 0.00 11.10 91.0 14.10 1.0 0.0 0
43.00 CBOE1420I43 9.50 -1.10 10.00 87.0 13.10 1.0 1.0 15
44.00 CBOE1420I44 3.40 -6.10 9.10 46.0 13.40 21.0 2.0 2
45.00 CBOE1420I45 9.00 1.30 8.10 46.0 12.30 11.0 50.0 45
46.00 CBOE1420I46 8.00 1.30 7.10 39.0 10.80 39.0 90.0 132
47.00 CBOE1420I47 7.00 0.00 7.10 44.0 8.60 39.0 120.0 185
48.00 CBOE1420I48 7.00 1.00 6.20 564.0 8.40 519.0 10.0 68
49.00 CBOE1420I49 5.50 0.50 5.20 677.0 6.60 455.0 10.0 38
50.00 CBOE1420I50 5.40 1.30 5.10 465.0 5.50 290.0 9.0 317
52.50 CBOE1420I52.5 2.90 0.45 2.65 334.0 3.10 533.0 54.0 1,811
55.00 CBOE1420I55 0.50 0.22 0.50 66.0 0.60 78.0 1401.0 3,104
57.50 CBOE1420I57.5 0.02 -0.03 0.05 50.0 0.05 146.0 3.0 699
60.00 CBOE1420I60 0.05 0.00 0.05 100.0 0.05 289.0 4.0 625
62.50 CBOE1420I62.5 0.05 0.00 0.05 67.0 0.05 264.0 51.0 519
65.00 CBOE1420I65 0.02 -0.03 0.05 81.0 0.05 196.0 6.0 523
67.50 CBOE1420I67.5 0.22 0.17 0.05 100.0 0.05 74.0 20.0 37
70.00 CBOE1420I70 0.45 0.40 0.05 11.0 0.05 73.0 1.0 42
75.00 CBOE1420I75 0.05 0.00 0.05 11.0 0.05 72.0 0.0 0

Put Options: CBOE

Strike
Price
Puts
Symbol Last Chg Bid($) Bid(#) Ask($) Ask(#) Vol Open Int
30.00 CBOE1420U30 0.15 0.10 0.05 11.0 0.05 60.0 10.0 82
31.00 CBOE1420U31 0.05 0.00 0.05 11.0 0.05 60.0 0.0 0
32.00 CBOE1420U32 0.05 0.00 0.05 11.0 0.05 62.0 10.0 20
33.00 CBOE1420U33 0.05 0.00 0.05 11.0 0.05 60.0 0.0 0
34.00 CBOE1420U34 0.05 0.00 0.05 11.0 0.05 62.0 0.0 0
35.00 CBOE1420U35 0.05 0.00 0.05 11.0 0.05 163.0 22.0 155
36.00 CBOE1420U36 0.05 0.00 0.05 11.0 0.05 60.0 24.0 48
37.00 CBOE1420U37 0.05 0.00 0.05 3.0 0.05 60.0 3.0 18
38.00 CBOE1420U38 0.05 0.00 0.05 3.0 0.05 77.0 67.0 70
39.00 CBOE1420U39 0.05 0.00 0.05 3.0 0.05 74.0 19.0 22
40.00 CBOE1420U40 0.05 0.00 0.05 6.0 0.05 164.0 19.0 375
41.00 CBOE1420U41 0.05 0.00 0.05 100.0 0.05 79.0 19.0 53
42.00 CBOE1420U42 0.05 0.00 0.05 134.0 0.05 154.0 19.0 150
43.00 CBOE1420U43 0.05 0.00 0.05 23.0 0.05 241.0 655.0 878
44.00 CBOE1420U44 0.25 0.20 0.05 10.0 0.05 206.0 41.0 116
45.00 CBOE1420U45 0.05 0.00 0.05 201.0 0.05 191.0 18.0 453
46.00 CBOE1420U46 0.10 0.05 0.05 2.0 0.05 201.0 30.0 1,396
47.00 CBOE1420U47 0.06 0.01 0.05 30.0 0.05 214.0 2.0 337
48.00 CBOE1420U48 0.05 0.00 0.05 10.0 0.05 194.0 1.0 661
49.00 CBOE1420U49 0.05 0.00 0.05 27.0 0.05 225.0 2.0 434
50.00 CBOE1420U50 0.03 -0.02 0.05 6.0 0.05 343.0 20.0 431
52.50 CBOE1420U52.5 0.03 0.00 0.05 399.0 0.10 279.0 30.0 622
55.00 CBOE1420U55 0.25 -0.25 0.20 72.0 0.30 152.0 164.0 1,592
57.50 CBOE1420U57.5 2.50 0.00 2.10 111.0 3.20 672.0 7.0 78
60.00 CBOE1420U60 8.10 3.40 3.50 246.0 5.90 244.0 18.0 26
62.50 CBOE1420U62.5 6.50 0.00 6.00 44.0 8.40 39.0 0.0 0
65.00 CBOE1420U65 12.40 3.20 9.30 276.0 10.20 251.0 18.0 50
67.50 CBOE1420U67.5 11.30 0.00 10.20 39.0 12.70 31.0 0.0 0
70.00 CBOE1420U70 21.30 7.50 12.90 75.0 15.70 1.0 26.0 26
75.00 CBOE1420U75 19.20 0.00 19.10 385.0 20.20 210.0 0.0 0