$25.55 -0.15 (-0.58%) Interactive Brokers Group Inc - NASDAQ

Sep. 22, 2014 | 01:56 PM
Last Trade: 25.55
Trade Time: Sep 22 01:56 PM Eastern Daylight Time
Change: -0.15 (-0.58%)
Prev Close: 25.70
Open: 25.65
Bid: 25.55
Ask: 25.58
Options:

Call Options: IBKR

Strike
Price
Calls
Symbol Last Chg Bid($) Bid(#) Ask($) Ask(#) Vol Open Int
15.00 IBKR1418J15 9.80 0.00 10.10 705.0 11.00 699.0 0.0 0
16.00 IBKR1418J16 9.30 0.00 8.90 213.0 10.20 138.0 0.0 0
17.00 IBKR1418J17 8.30 0.00 7.00 219.0 9.40 144.0 0.0 0
18.00 IBKR1418J18 7.30 0.00 6.00 247.0 9.20 247.0 0.0 0
19.00 IBKR1418J19 6.30 0.00 4.30 218.0 8.50 218.0 0.0 0
20.00 IBKR1418J20 5.30 0.00 3.30 483.0 7.40 383.0 0.0 0
21.00 IBKR1418J21 5.50 1.20 4.20 718.0 4.90 737.0 40.0 21
22.00 IBKR1418J22 4.50 1.10 3.20 764.0 3.90 730.0 2.0 2
23.00 IBKR1418J23 3.18 0.00 2.30 741.0 2.95 739.0 10.0 55
24.00 IBKR1418J24 1.57 -0.03 1.50 875.0 1.90 42.0 13.0 39
25.00 IBKR1418J25 1.05 0.05 1.00 358.0 1.20 635.0 18.0 2,036
26.00 IBKR1418J26 0.55 -0.05 0.50 513.0 0.65 458.0 59.0 558
27.00 IBKR1418J27 0.30 -0.05 0.25 84.0 0.35 783.0 23.0 34
28.00 IBKR1418J28 0.19 0.00 0.05 1013.0 0.25 887.0 14.0 61
29.00 IBKR1418J29 0.05 0.00 0.05 254.0 0.15 419.0 0.0 0
30.00 IBKR1418J30 0.25 0.00 0.00 0.0 0.15 415.0 0.0 0
31.00 IBKR1418J31 0.25 0.00 0.00 0.0 0.15 380.0 0.0 0
32.00 IBKR1418J32 0.00 0.00 0.00 0.0 0.10 438.0 0.0 0

Put Options: IBKR

Strike
Price
Puts
Symbol Last Chg Bid($) Bid(#) Ask($) Ask(#) Vol Open Int
15.00 IBKR1418V15 0.05 0.00 0.00 0.0 0.05 53.0 0.0 0
16.00 IBKR1418V16 0.05 0.00 0.00 0.0 0.05 53.0 0.0 0
17.00 IBKR1418V17 0.10 0.00 0.00 0.0 0.10 247.0 0.0 0
18.00 IBKR1418V18 0.25 0.00 0.00 0.0 0.10 80.0 0.0 0
19.00 IBKR1418V19 0.25 0.00 0.05 10.0 0.15 277.0 0.0 0
20.00 IBKR1418V20 0.25 0.00 0.05 600.0 0.15 334.0 0.0 0
21.00 IBKR1418V21 0.15 -0.10 0.05 30.0 0.10 430.0 10.0 10
22.00 IBKR1418V22 0.35 0.10 0.05 138.0 0.15 634.0 2.0 2
23.00 IBKR1418V23 0.28 0.23 0.05 848.0 0.20 638.0 7.0 51
24.00 IBKR1418V24 0.26 0.01 0.20 189.0 0.30 210.0 1.0 36
25.00 IBKR1418V25 0.55 0.05 0.45 349.0 0.60 1214.0 17.0 232
26.00 IBKR1418V26 0.85 0.00 0.95 54.0 1.10 866.0 124.0 164
27.00 IBKR1418V27 1.40 0.00 1.60 172.0 2.15 809.0 0.0 0
28.00 IBKR1418V28 1.85 0.00 2.35 717.0 2.95 753.0 0.0 0
29.00 IBKR1418V29 2.50 -0.15 3.30 413.0 4.10 599.0 34.0 34
30.00 IBKR1418V30 3.40 0.00 4.30 38.0 5.20 270.0 0.0 0
31.00 IBKR1418V31 4.40 0.00 5.20 310.0 6.00 222.0 0.0 0
32.00 IBKR1418V32 0.00 0.00 6.00 645.0 7.20 462.0 0.0 0