$24.93 +0.34 (1.38%) Interactive Brokers Group Inc - NASDAQ

Oct. 20, 2014 | 04:00 PM
Last Trade: 24.93
Trade Time: Oct 20 04:00 PM Eastern Daylight Time
Change: +0.34 (1.38%)
Prev Close: 24.59
Open: 24.56
Bid: 24.91
Ask: 24.94
Options:

Call Options: IBKR

Strike
Price
Calls
Symbol Last Chg Bid($) Bid(#) Ask($) Ask(#) Vol Open Int
16.00 IBKR1422K16 8.10 0.00 8.20 449.0 9.20 344.0 0.0 0
17.00 IBKR1422K17 7.20 0.00 6.10 21.0 9.10 73.0 0.0 0
18.00 IBKR1422K18 6.30 0.00 5.80 79.0 7.40 65.0 0.0 0
19.00 IBKR1422K19 5.30 0.00 4.80 96.0 6.80 96.0 0.0 0
20.00 IBKR1422K20 4.30 0.00 3.90 91.0 5.20 80.0 0.0 0
21.00 IBKR1422K21 2.30 -1.10 3.50 189.0 4.40 57.0 1.0 1
22.00 IBKR1422K22 2.50 0.00 2.50 499.0 3.30 374.0 0.0 0
23.00 IBKR1422K23 1.90 0.00 1.80 713.0 2.25 25.0 10.0 10
24.00 IBKR1422K24 1.48 0.08 1.45 2.0 1.50 14.0 72.0 64
25.00 IBKR1422K25 0.80 0.10 0.75 184.0 0.90 77.0 66.0 464
26.00 IBKR1422K26 0.40 0.10 0.35 426.0 0.50 93.0 22.0 1,454
27.00 IBKR1422K27 0.20 0.10 0.15 80.0 0.25 13.0 1.0 0
28.00 IBKR1422K28 0.25 0.00 0.05 756.0 0.25 526.0 0.0 0
29.00 IBKR1422K29 0.25 0.00 0.05 204.0 0.25 501.0 0.0 0
30.00 IBKR1422K30 0.25 0.00 0.05 480.0 0.25 571.0 0.0 0
31.00 IBKR1422K31 0.25 0.00 0.00 0.0 0.25 388.0 0.0 0
32.00 IBKR1422K32 0.25 0.00 0.00 0.0 0.25 316.0 0.0 0
33.00 IBKR1422K33 0.25 0.00 0.00 0.0 0.25 247.0 0.0 0
34.00 IBKR1422K34 0.25 0.00 0.00 0.0 0.25 376.0 0.0 0

Put Options: IBKR

Strike
Price
Puts
Symbol Last Chg Bid($) Bid(#) Ask($) Ask(#) Vol Open Int
16.00 IBKR1422W16 0.25 0.00 0.00 0.0 0.25 315.0 0.0 0
17.00 IBKR1422W17 0.25 0.00 0.00 0.0 0.20 242.0 0.0 0
18.00 IBKR1422W18 0.25 0.00 0.00 0.0 0.25 272.0 0.0 0
19.00 IBKR1422W19 0.25 0.00 0.00 0.0 0.25 394.0 0.0 0
20.00 IBKR1422W20 0.25 0.00 0.05 29.0 0.25 344.0 0.0 0
21.00 IBKR1422W21 0.05 0.00 0.05 10.0 0.30 540.0 0.0 0
22.00 IBKR1422W22 0.15 0.00 0.05 634.0 0.25 763.0 2.0 5
23.00 IBKR1422W23 0.40 0.10 0.20 119.0 0.40 488.0 120.0 150
24.00 IBKR1422W24 1.45 0.85 0.45 31.0 0.65 432.0 77.0 441
25.00 IBKR1422W25 1.15 0.00 0.85 140.0 1.10 513.0 10.0 114
26.00 IBKR1422W26 1.70 0.00 1.70 2.0 1.80 62.0 9.0 28
27.00 IBKR1422W27 2.35 0.00 2.05 547.0 2.95 599.0 0.0 0
28.00 IBKR1422W28 3.10 0.00 3.10 27.0 3.90 574.0 0.0 0
29.00 IBKR1422W29 4.00 0.00 3.30 79.0 4.80 79.0 0.0 0
30.00 IBKR1422W30 5.00 0.00 4.50 66.0 5.80 65.0 0.0 0
31.00 IBKR1422W31 5.90 0.00 5.00 65.0 6.90 65.0 0.0 0
32.00 IBKR1422W32 6.90 0.00 6.50 65.0 7.90 65.0 0.0 0
33.00 IBKR1422W33 7.90 0.00 7.50 65.0 8.90 65.0 0.0 0
34.00 IBKR1422W34 8.90 0.00 8.40 335.0 10.40 307.0 0.0 0