Interactive Brokers Group Inc $23.53

down -0.09


28/8/2014 04:00 PM  |  NASDAQ : IBKR  
Industries : Financial Services / Investment Brokerage - National
Last Trade: 23.53
Trade Time: Aug 28 04:00 PM Eastern Daylight Time
Change: -0.09 (-0.38 %)
Prev Close: 23.62
Open: 23.56
Bid: 23.51
Ask: 23.53
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite
Get Trend Analysis Icon Get IBKR Trend Analysis - it has outperformed the S&P 500 by 17%
Options:

Call Options: IBKR

Strike
Price
Calls
Symbol Last Chg Bid($) Bid(#) Ask($) Ask(#) Vol Open Int
13.00 IBKR1420I13 10.10 0.00 10.10 658.0 10.80 685.0 0.0 0
14.00 IBKR1420I14 9.10 0.00 7.30 148.0 11.80 183.0 0.0 0
15.00 IBKR1420I15 7.50 0.00 7.80 123.0 9.00 177.0 0.0 0
16.00 IBKR1420I16 7.60 0.00 6.70 64.0 7.80 34.0 0.0 0
17.00 IBKR1420I17 6.10 0.00 6.00 25.0 6.90 25.0 0.0 0
18.00 IBKR1420I18 5.30 0.00 5.20 75.0 5.80 71.0 0.0 0
19.00 IBKR1420I19 4.40 0.00 4.20 71.0 4.80 71.0 0.0 0
20.00 IBKR1420I20 4.00 0.60 3.20 279.0 3.80 266.0 10.0 20
21.00 IBKR1420I21 2.35 -0.05 2.35 617.0 2.90 691.0 10.0 40
22.00 IBKR1420I22 1.95 0.40 1.40 715.0 1.85 791.0 10.0 179
23.00 IBKR1420I23 0.90 0.10 0.70 103.0 0.90 692.0 10.0 386
24.00 IBKR1420I24 0.45 0.25 0.20 178.0 0.30 113.0 256.0 2,253
25.00 IBKR1420I25 0.10 0.05 0.05 114.0 0.15 3.0 1.0 164
26.00 IBKR1420I26 0.10 -0.10 0.05 10.0 0.25 1415.0 15.0 48
27.00 IBKR1420I27 0.10 -0.10 0.05 10.0 0.25 1220.0 1.0 411
28.00 IBKR1420I28 0.10 -0.05 0.05 65.0 0.25 870.0 20.0 130
29.00 IBKR1420I29 0.15 0.00 0.05 31.0 0.25 426.0 0.0 0
30.00 IBKR1420I30 0.10 -0.05 0.05 10.0 0.25 1123.0 10.0 28
31.00 IBKR1420I31 0.15 0.00 0.05 10.0 0.25 498.0 0.0 0
32.00 IBKR1420I32 0.15 0.00 0.00 0.0 0.25 595.0 0.0 0

Put Options: IBKR

Strike
Price
Puts
Symbol Last Chg Bid($) Bid(#) Ask($) Ask(#) Vol Open Int
13.00 IBKR1420U13 0.05 0.00 0.00 0.0 0.05 83.0 0.0 0
14.00 IBKR1420U14 0.05 0.00 0.05 11.0 0.05 2.0 0.0 0
15.00 IBKR1420U15 0.05 0.00 0.05 11.0 0.05 77.0 0.0 0
16.00 IBKR1420U16 0.05 0.00 0.05 10.0 0.05 77.0 0.0 0
17.00 IBKR1420U17 0.50 0.40 0.05 10.0 0.10 545.0 40.0 40
18.00 IBKR1420U18 0.10 -0.10 0.05 36.0 0.25 683.0 3.0 5
19.00 IBKR1420U19 0.30 0.10 0.05 555.0 0.25 887.0 4.0 543
20.00 IBKR1420U20 0.20 0.00 0.05 42.0 0.25 859.0 16.0 29
21.00 IBKR1420U21 0.10 -0.10 0.05 28.0 0.25 1100.0 14.0 110
22.00 IBKR1420U22 0.10 0.05 0.05 122.0 0.15 457.0 10.0 873
23.00 IBKR1420U23 0.25 0.00 0.20 139.0 0.35 465.0 1.0 146
24.00 IBKR1420U24 0.88 0.28 0.65 177.0 0.85 520.0 75.0 179
25.00 IBKR1420U25 2.45 1.35 1.40 565.0 1.80 778.0 10.0 10
26.00 IBKR1420U26 1.95 0.00 2.35 467.0 2.75 687.0 0.0 26
27.00 IBKR1420U27 2.80 0.00 3.20 36.0 3.90 27.0 0.0 0
28.00 IBKR1420U28 3.80 0.00 4.20 36.0 4.90 36.0 0.0 0
29.00 IBKR1420U29 4.80 0.00 4.70 75.0 5.80 171.0 0.0 0
30.00 IBKR1420U30 5.80 0.00 5.70 25.0 6.80 66.0 0.0 0
31.00 IBKR1420U31 6.80 0.00 5.30 418.0 9.80 307.0 0.0 0
32.00 IBKR1420U32 7.70 0.00 6.40 674.0 8.90 674.0 0.0 0
Trading Center