Interactive Brokers Group Inc $23.02

down -0.29


31/7/2014 04:00 PM  |  NASDAQ : IBKR  
Industries : Financial Services / Investment Brokerage - National
Last Trade: 23.02
Trade Time: Jul 31 04:00 PM Eastern Daylight Time
Change: -0.29 (-1.22 %)
Prev Close: 23.30
Open: 23.00
Bid: 23.01
Ask: 23.02
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 28%
Options:

Call Options: IBKR

Strike
Price
Calls
Symbol Last Chg Bid($) Bid(#) Ask($) Ask(#) Vol Open Int
15.00 IBKR1416H15 7.10 0.00 6.20 594.0 8.20 246.0 0.0 0
16.00 IBKR1416H16 6.00 0.00 6.90 28.0 7.30 60.0 0.0 0
17.00 IBKR1416H17 5.00 0.00 5.90 28.0 6.30 50.0 0.0 0
18.00 IBKR1416H18 4.00 0.00 4.70 244.0 5.40 244.0 0.0 0
19.00 IBKR1416H19 4.80 1.10 3.50 623.0 4.20 275.0 8.0 8
20.00 IBKR1416H20 3.00 0.90 2.95 90.0 3.30 715.0 12.0 0
21.00 IBKR1416H21 1.75 0.00 1.70 1025.0 2.25 242.0 6.0 6
22.00 IBKR1416H22 1.00 -0.15 0.85 1158.0 1.30 302.0 15.0 72
23.00 IBKR1416H23 0.45 -0.05 0.40 346.0 0.55 326.0 126.0 124
24.00 IBKR1416H24 0.15 0.05 0.10 95.0 0.25 372.0 2.0 408
25.00 IBKR1416H25 0.05 0.00 0.05 18.0 0.15 410.0 3.0 47
26.00 IBKR1416H26 0.20 0.10 0.05 10.0 0.25 1044.0 5.0 6
27.00 IBKR1416H27 0.12 0.02 0.05 74.0 0.10 867.0 3.0 3
28.00 IBKR1416H28 0.25 0.00 0.05 10.0 0.10 135.0 0.0 0
29.00 IBKR1416H29 0.30 0.00 0.05 10.0 0.10 61.0 0.0 0
30.00 IBKR1416H30 0.10 0.00 0.00 0.0 0.10 460.0 0.0 0
31.00 IBKR1416H31 0.10 0.00 0.00 0.0 0.10 544.0 0.0 0

Put Options: IBKR

Strike
Price
Puts
Symbol Last Chg Bid($) Bid(#) Ask($) Ask(#) Vol Open Int
15.00 IBKR1416T15 0.05 0.00 0.00 0.0 0.05 364.0 0.0 0
16.00 IBKR1416T16 0.05 0.00 0.00 0.0 0.05 29.0 0.0 0
17.00 IBKR1416T17 0.10 0.00 0.05 10.0 0.10 100.0 0.0 0
18.00 IBKR1416T18 0.15 0.00 0.05 11.0 0.20 333.0 0.0 0
19.00 IBKR1416T19 0.13 -0.02 0.05 11.0 0.15 985.0 3.0 6
20.00 IBKR1416T20 0.15 0.00 0.05 36.0 0.15 413.0 0.0 0
21.00 IBKR1416T21 0.15 0.05 0.05 50.0 0.10 506.0 1.0 703
22.00 IBKR1416T22 0.10 0.05 0.05 210.0 0.20 362.0 5.0 99
23.00 IBKR1416T23 0.43 -0.02 0.35 230.0 0.50 386.0 7.0 105
24.00 IBKR1416T24 2.00 1.25 0.90 682.0 1.20 287.0 18.0 89
25.00 IBKR1416T25 1.65 0.50 1.50 1141.0 2.20 388.0 10.0 10
26.00 IBKR1416T26 1.90 -0.25 2.80 319.0 3.20 534.0 3.0 4
27.00 IBKR1416T27 2.55 0.00 3.20 178.0 4.60 178.0 0.0 0
28.00 IBKR1416T28 3.70 0.00 4.80 44.0 5.20 45.0 0.0 0
29.00 IBKR1416T29 4.50 0.00 5.80 44.0 6.20 44.0 0.0 0
30.00 IBKR1416T30 5.50 0.00 6.70 42.0 7.20 67.0 0.0 0
31.00 IBKR1416T31 6.80 0.00 7.70 405.0 8.30 624.0 0.0 0
Trading Center