iShares US Home Construction $23.53

down 0.00


17/4/2014 06:40 PM  |  NYSEARCA : ITB
Last Trade: 23.53
Trade Time: Apr 17 06:40 PM Eastern Daylight Time
Change: 0.00 (0.00 %)
Prev Close: 23.53
Open: 23.66
Bid: 23.18
Ask: 23.62
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite
Get Trend Analysis Icon Get ITB Trend Analysis - it has underperformed the S&P 500 by 14%
Options:

Call Options: ITB

Strike
Price
Calls
Symbol Last Chg Bid($) Bid(#) Ask($) Ask(#) Vol Open Int
16.00 ITB1425D16 7.40 0.00 7.40 1148.0 7.70 1234.0 0.0 0
17.00 ITB1425D17 6.40 0.00 6.40 1148.0 6.70 1234.0 0.0 0
18.00 ITB1425D18 5.40 0.00 5.40 1148.0 5.70 1234.0 0.0 0
19.00 ITB1425D19 4.40 0.00 4.40 534.0 4.70 1384.0 0.0 0
20.00 ITB1425D20 5.00 1.50 3.50 20.0 3.70 961.0 150.0 150
21.00 ITB1425D21 2.45 0.00 2.45 1160.0 2.75 1984.0 0.0 0
21.50 ITB1425D21.5 1.95 0.00 1.95 1670.0 2.25 1310.0 0.0 0
22.00 ITB1425D22 1.65 0.20 1.45 1636.0 1.75 2256.0 10.0 10
22.50 ITB1425D22.5 0.95 0.00 0.95 1300.0 1.25 1953.0 0.0 0
23.00 ITB1425D23 0.90 0.35 0.55 1512.0 0.80 1794.0 1.0 24
23.50 ITB1425D23.5 0.45 0.15 0.30 1448.0 0.40 916.0 13.0 13
24.00 ITB1425D24 0.15 0.05 0.10 1575.0 0.20 1574.0 11.0 18
24.50 ITB1425D24.5 0.30 0.25 0.05 10.0 0.10 3186.0 45.0 65
25.00 ITB1425D25 0.05 0.00 0.05 20.0 0.05 2300.0 28.0 81
25.50 ITB1425D25.5 0.50 0.45 0.05 497.0 0.05 1348.0 10.0 20
26.00 ITB1425D26 0.20 0.15 0.05 609.0 0.05 2443.0 4.0 137
26.50 ITB1425D26.5 0.05 0.00 0.05 10.0 0.05 836.0 4.0 4
27.00 ITB1425D27 0.26 0.21 0.05 10.0 0.05 2315.0 1.0 1
27.50 ITB1425D27.5 0.05 0.00 0.05 10.0 0.05 2317.0 0.0 0
28.00 ITB1425D28 0.05 0.00 0.05 10.0 0.05 748.0 10.0 10
28.50 ITB1425D28.5 0.05 0.00 0.05 165.0 0.05 2318.0 0.0 0
29.00 ITB1425D29 0.05 0.00 0.05 1892.0 0.05 2307.0 0.0 0
30.00 ITB1425D30 0.05 0.00 0.00 0.0 0.05 2307.0 0.0 0
31.00 ITB1425D31 0.05 0.00 0.00 0.0 0.05 2307.0 0.0 0
32.00 ITB1425D32 0.05 0.00 0.00 0.0 0.05 2307.0 0.0 0
33.00 ITB1425D33 0.05 0.00 0.00 0.0 0.05 2307.0 0.0 0
34.00 ITB1425D34 0.05 0.00 0.00 0.0 0.05 2300.0 0.0 0
35.00 ITB1425D35 0.05 0.00 0.00 0.0 0.05 2389.0 0.0 0

Put Options: ITB

Strike
Price
Puts
Symbol Last Chg Bid($) Bid(#) Ask($) Ask(#) Vol Open Int
16.00 ITB1425P16 0.05 0.00 0.00 0.0 0.05 2279.0 0.0 0
17.00 ITB1425P17 0.05 0.00 0.00 0.0 0.05 2279.0 0.0 0
18.00 ITB1425P18 0.05 0.00 0.00 0.0 0.05 2276.0 0.0 0
19.00 ITB1425P19 0.05 0.00 0.00 0.0 0.05 2305.0 0.0 0
20.00 ITB1425P20 0.05 0.00 0.00 0.0 0.05 2316.0 0.0 0
21.00 ITB1425P21 0.05 0.00 0.05 10.0 0.05 2401.0 0.0 0
21.50 ITB1425P21.5 0.05 0.00 0.05 338.0 0.05 2386.0 0.0 0
22.00 ITB1425P22 0.05 -0.05 0.05 10.0 0.10 3853.0 10.0 540
22.50 ITB1425P22.5 0.10 0.00 0.05 10.0 0.10 3579.0 0.0 0
23.00 ITB1425P23 0.20 0.15 0.05 145.0 0.15 113.0 26.0 26
23.50 ITB1425P23.5 0.30 0.00 0.25 1889.0 0.35 280.0 44.0 70
24.00 ITB1425P24 0.70 0.20 0.50 361.0 0.65 132.0 1.0 25
24.50 ITB1425P24.5 1.10 0.25 0.85 1768.0 1.15 1758.0 6.0 35
25.00 ITB1425P25 1.42 0.12 1.30 1528.0 1.60 1661.0 10.0 14
25.50 ITB1425P25.5 1.20 -0.60 1.80 1481.0 2.05 1286.0 1.0 3
26.00 ITB1425P26 2.48 0.00 2.30 1670.0 2.55 552.0 1.0 1
26.50 ITB1425P26.5 2.75 0.00 2.75 1690.0 3.10 971.0 0.0 0
27.00 ITB1425P27 2.85 -0.45 3.30 2221.0 3.60 1294.0 1.0 1
27.50 ITB1425P27.5 3.80 0.00 3.80 1667.0 4.10 955.0 0.0 0
28.00 ITB1425P28 4.30 0.00 4.30 1668.0 4.60 967.0 0.0 0
28.50 ITB1425P28.5 4.80 0.00 4.80 1668.0 5.10 955.0 0.0 0
29.00 ITB1425P29 5.30 0.00 5.30 1258.0 5.60 1150.0 0.0 0
30.00 ITB1425P30 6.30 0.00 6.30 1190.0 6.60 1082.0 0.0 0
31.00 ITB1425P31 7.30 0.00 7.30 1190.0 7.60 1082.0 0.0 0
32.00 ITB1425P32 8.30 0.00 8.30 1548.0 8.60 832.0 0.0 0
33.00 ITB1425P33 9.30 0.00 9.30 1548.0 9.60 832.0 0.0 0
34.00 ITB1425P34 10.30 0.00 10.30 1548.0 10.60 832.0 0.0 0
35.00 ITB1425P35 11.30 0.00 11.30 1548.0 11.60 832.0 0.0 0
Trading Center