Dow Down0.10% Nasdaq Up0.21%

Bank of America Corporation (BAC)

-NYSE
16.16 Up 0.07(0.40%) 11:41AM EDT - Nasdaq Real Time Price
OptionsGet Options for:
View By Expiration: Sep 14 | Oct 14 | Nov 14 | Dec 14 | Jan 15 | Feb 15 | May 15 | Jan 16
Call OptionsExpire at close Friday, September 12, 2014
StrikeSymbolLastChgBidAskVolOpen Int
1.00BAC140920C0000100013.95 0.0015.0015.151,3501,257
3.00BAC140920C0000300013.19Up 0.7813.0013.10638
6.00BAC140920C0000600010.39 0.0010.0010.101314
7.00BAC140920C000070008.75 0.009.009.10100149
8.00BAC140920C000080006.95 0.008.008.1554196
8.00BAC140926C000080008.10Up 0.858.008.1010200
9.00BAC140920C000090006.30 0.007.007.101323
10.00BAC140920C000100006.35 0.006.006.10101,076
11.00BAC140920C000110005.02 0.005.055.1012,410
11.50BAC140905C000115003.65 0.004.504.652828
12.00BAC140912C000120003.20 0.004.004.102020
12.00BAC140920C000120004.05 0.004.054.101003,103
12.50BAC140905C000125002.76 0.003.503.65116214
12.50BAC140920C000125002.97 0.003.553.60209385
13.00BAC140905C000130002.52 0.003.053.10100257
13.00BAC140920C000130003.33 0.003.053.1016,472
13.00BAC140926C000130002.23 0.003.003.10315
13.50BAC140905C000135002.66Up 0.102.572.6035818
13.50BAC140912C000135002.64Up 0.112.582.6031144
13.50BAC140920C000135002.67Up 0.142.582.6011,155
13.50BAC140926C000135002.67Up 0.952.542.607529
14.00BAC140905C000140002.06 0.002.072.1062751
14.00BAC140912C000140002.17Up 0.142.082.10131194
14.00BAC140920C000140002.17Up 0.142.082.104117,786
14.00BAC140926C000140002.16 0.002.042.10177
14.50BAC140905C000145001.64Up 0.081.581.60312,335
14.50BAC140912C000145001.67 0.001.581.60535
14.50BAC140920C000145001.61Up 0.091.581.60811,955
14.50BAC140926C000145001.54Down 0.301.541.608185
15.00BAC140905C000150001.14Up 0.061.081.10102,369
15.00BAC140912C000150001.16Up 0.121.081.1068582
15.00BAC140920C000150001.17Up 0.141.081.0914177,818
15.00BAC140926C000150001.15Up 0.091.051.1191,698
15.50BAC140905C000155000.65Up 0.120.580.604044,411
15.50BAC140912C000155000.68Up 0.110.590.6010113,963
15.50BAC140920C000155000.71Up 0.120.620.633519,270
15.50BAC140926C000155000.70Up 0.090.630.67162,162
16.00BAC140905C000160000.17Up 0.020.140.145,90016,951
16.00BAC140912C000160000.26Up 0.050.220.231,58419,356
16.00BAC140920C000160000.31Up 0.050.270.282,002113,807
16.00BAC140926C000160000.36Up 0.050.310.3324116,594
16.50BAC140905C000165000.02Down 0.010.020.0312,56625,071
16.50BAC140912C000165000.06 0.000.060.072,26211,578
16.50BAC140920C000165000.10Up 0.010.110.126,36336,072
16.50BAC140926C000165000.13Up 0.010.120.1335317,755
17.00BAC140905C000170000.01 0.00N/A0.0125018,856
17.00BAC140912C000170000.02 0.000.010.021006,109
17.00BAC140920C000170000.04Up 0.010.030.0432294,359
17.00BAC140926C000170000.05 0.000.030.05353,686
17.50BAC140905C000175000.01 0.00N/A0.01647906
17.50BAC140912C000175000.01 0.00N/A0.015,0002,970
17.50BAC140920C000175000.02 0.000.010.025,0003,345
17.50BAC140926C000175000.02Down 0.010.010.027,250338
18.00BAC140905C000180000.01 0.00N/A0.013203
18.00BAC140912C000180000.03 0.00N/A0.013030
18.00BAC140920C000180000.01 0.00N/A0.0116730,328
18.00BAC140926C000180000.03 0.00N/A0.023050
18.50BAC140920C000185000.01 0.00N/A0.0130153
19.00BAC140920C000190000.01 0.00N/A0.01242,530
20.00BAC140920C000200000.01 0.00N/A0.0155,523
Put OptionsExpire at close Friday, September 12, 2014
StrikeSymbolLastChgBidAskVolOpen Int
6.00BAC140920P000060000.01 0.00N/A0.0122
7.00BAC140920P000070000.02 0.00N/A0.0111
8.00BAC140920P000080000.01 0.00N/A0.013939
10.00BAC140920P000100000.01 0.00N/A0.0140122
11.00BAC140920P000110000.02 0.00N/A0.0110459
11.00BAC140926P000110000.02 0.00N/A0.02150150
12.00BAC140920P000120000.01 0.00N/A0.01202,197
13.00BAC140920P000130000.01 0.00N/A0.0125,362
13.00BAC140926P000130000.02 0.00N/A0.026200
13.50BAC140905P000135000.03 0.00N/A0.012020
13.50BAC140912P000135000.01 0.00N/A0.0157232
13.50BAC140920P000135000.01 0.00N/A0.01302,250
13.50BAC140926P000135000.07 0.00N/A0.022020
14.00BAC140905P000140000.01 0.00N/A0.0180553
14.00BAC140912P000140000.13 0.00N/A0.013075
14.00BAC140920P000140000.01 0.00N/A0.01218,617
14.00BAC140926P000140000.01 0.00N/A0.03201,071
14.50BAC140905P000145000.01 0.00N/A0.01204,843
14.50BAC140912P000145000.01 0.00N/A0.01300330
14.50BAC140920P000145000.02 0.000.010.02501,200
14.50BAC140926P000145000.02Down 0.010.010.0350535
15.00BAC140905P000150000.01 0.00N/A0.016794,344
15.00BAC140912P000150000.02 0.000.010.022302,815
15.00BAC140920P000150000.03 0.000.030.045081,168
15.00BAC140926P000150000.05 0.000.040.06603,081
15.50BAC140905P000155000.01Down 0.020.010.021606,581
15.50BAC140912P000155000.04Down 0.020.040.055101,402
15.50BAC140920P000155000.06Down 0.040.070.091213,224
15.50BAC140926P000155000.10 0.000.100.111561,542
16.00BAC140905P000160000.07Down 0.090.110.122,30910,194
16.00BAC140912P000160000.13Down 0.100.170.199533,432
16.00BAC140920P000160000.19Down 0.080.230.244,31933,558
16.00BAC140926P000160000.22Down 0.090.240.251771,480
16.50BAC140905P000165000.41Down 0.150.470.492154,571
16.50BAC140912P000165000.50Down 0.050.510.521991,000
16.50BAC140920P000165000.47Down 0.140.540.55473,311
16.50BAC140926P000165000.51Down 0.100.570.62501,679
17.00BAC140905P000170000.87Down 0.170.960.97341,649
17.00BAC140912P000170000.92Down 0.060.970.98200804
17.00BAC140920P000170000.91Down 0.150.981.003049,269
17.00BAC140926P000170001.02Down 0.040.991.051511
17.50BAC140905P000175001.45Down 0.081.451.475001,355
17.50BAC140912P000175001.40Down 0.131.461.4710170
17.50BAC140920P000175001.51Down 0.031.461.48183578
18.00BAC140905P000180001.88Up 0.131.951.978870
18.00BAC140912P000180001.93Down 0.111.961.9764225
18.00BAC140920P000180001.95Down 0.101.961.9722025,827
18.00BAC140926P000180001.96Up 0.081.952.0222
18.50BAC140905P000185002.52Up 0.252.452.47293318
18.50BAC140920P000185002.51Up 0.302.462.47312849
19.00BAC140905P000190002.94Down 0.042.952.9768211
19.00BAC140912P000190002.90Up 0.082.962.9710204
19.00BAC140920P000190002.97Up 0.162.962.972243,713
19.50BAC140920P000195003.40Down 0.653.453.503264
20.00BAC140920P000200004.80 0.003.954.001,6497,126
21.00BAC140920P000210006.00 0.004.955.00481,255
21.50BAC140920P000215005.95 0.005.455.509696
22.00BAC140920P000220006.00Down 0.455.956.00101,111
22.50BAC140905P000225006.90 0.006.356.554848
22.50BAC140920P000225006.52 0.006.456.50452
   
Highlighted options are in-the-money.

Expand to Straddle View...

Currency in USD.