$27.32 -0.02 (-0.07%) Interactive Brokers Group Inc - NASDAQ

Nov. 28, 2014 | 01:00 PM
Last Trade: 27.32
Trade Time: Nov 28 01:00 PM Eastern Daylight Time
Change: -0.02 (-0.07%)
Prev Close: 27.34
Open: 27.36
Bid: 27.29
Ask: 27.31
Options:

Call Options: IBKR

Strike
Price
Calls
Symbol Last Chg Bid($) Bid(#) Ask($) Ask(#) Vol Open Int
13.00 IBKR1420L13 13.90 0.00 13.80 326.0 14.90 305.0 0.0 0
14.00 IBKR1420L14 11.20 0.00 12.40 27.0 14.00 27.0 0.0 0
15.00 IBKR1420L15 10.20 0.00 11.20 18.0 13.00 28.0 0.0 0
16.00 IBKR1420L16 9.20 0.00 10.80 42.0 12.00 69.0 0.0 0
17.00 IBKR1420L17 8.20 0.00 9.80 42.0 11.00 69.0 0.0 0
18.00 IBKR1420L18 7.20 0.00 8.80 42.0 10.00 69.0 0.0 0
19.00 IBKR1420L19 6.20 0.00 7.80 42.0 9.00 72.0 0.0 0
20.00 IBKR1420L20 6.40 0.00 6.90 97.0 7.90 91.0 0.0 0
21.00 IBKR1420L21 5.98 0.58 5.90 97.0 6.90 91.0 40.0 13
22.00 IBKR1420L22 5.34 0.94 4.90 100.0 5.90 99.0 43.0 1
23.00 IBKR1420L23 4.20 0.30 3.80 468.0 4.90 457.0 1.0 41
24.00 IBKR1420L24 3.20 0.75 2.95 91.0 4.00 91.0 2.0 92
25.00 IBKR1420L25 2.27 0.07 2.10 395.0 2.70 400.0 30.0 41
26.00 IBKR1420L26 1.20 -0.15 1.20 544.0 1.70 499.0 1.0 88
27.00 IBKR1420L27 0.80 0.00 0.60 235.0 0.80 329.0 10.0 422
28.00 IBKR1420L28 0.30 0.00 0.20 50.0 0.30 111.0 10.0 81
29.00 IBKR1420L29 0.25 0.00 0.25 1.0 0.35 770.0 1.0 18
30.00 IBKR1420L30 0.30 0.00 0.05 20.0 0.10 204.0 0.0 0
31.00 IBKR1420L31 0.30 0.00 0.05 30.0 0.30 316.0 0.0 0
32.00 IBKR1420L32 0.30 0.00 0.05 20.0 0.30 314.0 0.0 0
33.00 IBKR1420L33 0.25 0.00 0.05 11.0 0.30 285.0 0.0 0
34.00 IBKR1420L34 0.30 0.00 0.00 0.0 0.30 420.0 0.0 0

Put Options: IBKR

Strike
Price
Puts
Symbol Last Chg Bid($) Bid(#) Ask($) Ask(#) Vol Open Int
13.00 IBKR1420X13 0.05 0.00 0.05 22.0 0.05 44.0 100.0 100
14.00 IBKR1420X14 0.05 0.00 0.00 0.0 0.05 44.0 0.0 0
15.00 IBKR1420X15 0.05 0.00 0.15 10.0 0.05 2.0 0.0 0
16.00 IBKR1420X16 0.05 0.00 0.05 10.0 0.05 42.0 1.0 1
17.00 IBKR1420X17 0.20 0.10 0.05 11.0 0.10 105.0 6.0 6
18.00 IBKR1420X18 0.12 -0.13 0.05 466.0 0.30 332.0 3.0 13
19.00 IBKR1420X19 0.35 0.05 0.05 29.0 0.45 407.0 10.0 10
20.00 IBKR1420X20 0.15 -0.15 0.05 38.0 0.30 545.0 6.0 35
21.00 IBKR1420X21 0.10 -0.25 0.10 2.0 0.30 560.0 2.0 39
22.00 IBKR1420X22 0.05 -0.25 0.05 346.0 0.30 586.0 2.0 198
23.00 IBKR1420X23 0.10 -0.20 0.05 21.0 0.30 741.0 10.0 133
24.00 IBKR1420X24 0.10 -0.25 0.10 10.0 0.35 716.0 10.0 347
25.00 IBKR1420X25 0.35 0.20 0.10 24.0 0.35 695.0 25.0 312
26.00 IBKR1420X26 0.30 0.20 0.10 123.0 0.25 447.0 30.0 131
27.00 IBKR1420X27 0.40 0.00 0.35 65.0 0.45 81.0 10.0 130
28.00 IBKR1420X28 0.95 0.10 0.85 47.0 1.05 104.0 20.0 20
29.00 IBKR1420X29 1.25 0.00 1.35 208.0 2.15 208.0 0.0 0
30.00 IBKR1420X30 4.90 3.10 2.35 91.0 3.00 88.0 5.0 5
31.00 IBKR1420X31 2.75 0.00 3.10 78.0 4.20 97.0 0.0 0
32.00 IBKR1420X32 8.60 4.60 4.10 91.0 5.20 91.0 8.0 8
33.00 IBKR1420X33 4.70 0.00 5.10 39.0 6.10 97.0 0.0 0
34.00 IBKR1420X34 6.00 0.00 5.70 326.0 7.10 326.0 0.0 0