$25.86 +0.18 (0.70%) iSh US Home Cns Shs - NYSEARCA

Nov. 21, 2014 | 04:00 PM
Last Trade: 25.86
Trade Time: Nov 21 04:00 PM Eastern Daylight Time
Change: +0.18 (0.70%)
Prev Close: 25.68
Open: 25.94
Bid: 25.75
Ask: 26.36
Options:

Call Options: ITB

Strike
Price
Calls
Symbol Last Chg Bid($) Bid(#) Ask($) Ask(#) Vol Open Int
12.00 ITB1422K12 13.40 0.00 13.80 20.0 14.10 410.0 0.0 0
13.00 ITB1422K13 12.40 0.00 12.80 207.0 13.20 240.0 0.0 0
14.00 ITB1422K14 11.40 0.00 11.80 223.0 12.20 240.0 0.0 0
15.00 ITB1422K15 10.40 0.00 10.80 223.0 11.20 240.0 0.0 0
15.00 ITB1428K15 10.40 0.00 10.80 32.0 11.20 1208.0 0.0 0
15.50 ITB1422K15.5 9.90 0.00 10.30 223.0 10.70 240.0 0.0 0
15.50 ITB1428K15.5 9.90 0.00 10.30 50.0 10.70 596.0 0.0 0
16.00 ITB1422K16 9.40 0.00 9.80 223.0 10.20 240.0 0.0 0
16.00 ITB1428K16 9.40 0.00 9.80 50.0 10.20 596.0 0.0 0
16.50 ITB1422K16.5 8.90 0.00 9.30 223.0 9.70 240.0 0.0 0
16.50 ITB1428K16.5 8.90 0.00 9.30 270.0 9.70 426.0 0.0 0
17.00 ITB1422K17 8.37 0.00 8.80 595.0 9.10 1208.0 20.0 20
17.00 ITB1428K17 5.94 -2.46 8.50 30.0 9.20 20.0 10.0 10
17.50 ITB1422K17.5 7.90 0.00 8.30 223.0 8.70 800.0 0.0 0
17.50 ITB1428K17.5 7.90 0.00 8.30 220.0 8.70 220.0 0.0 0
18.00 ITB1422K18 5.50 -1.90 7.80 223.0 8.20 240.0 332.0 564
18.00 ITB1428K18 7.40 0.00 7.80 220.0 8.20 220.0 0.0 0
18.50 ITB1422K18.5 6.90 0.00 7.30 334.0 7.70 101.0 0.0 0
18.50 ITB1428K18.5 6.90 0.00 7.30 220.0 7.70 392.0 0.0 0
19.00 ITB1422K19 6.40 0.00 6.80 218.0 7.10 31.0 0.0 0
19.00 ITB1428K19 6.40 0.00 6.80 220.0 7.20 392.0 0.0 0
19.50 ITB1422K19.5 4.40 -1.60 6.30 425.0 6.60 444.0 2.0 2
19.50 ITB1428K19.5 5.90 0.00 6.30 220.0 6.70 392.0 0.0 0
20.00 ITB1422K20 4.10 -1.40 5.80 806.0 6.10 1475.0 25.0 29
20.00 ITB1428K20 5.40 0.00 5.80 239.0 6.20 553.0 0.0 0
20.50 ITB1422K20.5 4.90 0.00 5.30 330.0 5.70 151.0 0.0 0
20.50 ITB1428K20.5 4.90 0.00 5.30 24.0 5.70 1347.0 0.0 0
21.00 ITB1422K21 4.50 0.00 4.70 280.0 5.10 377.0 0.0 0
21.00 ITB1428K21 4.40 0.00 4.80 239.0 5.20 553.0 0.0 0
21.50 ITB1422K21.5 4.00 0.00 4.30 254.0 4.60 405.0 0.0 0
21.50 ITB1428K21.5 1.55 -2.35 4.30 57.0 4.70 839.0 20.0 20
22.00 ITB1422K22 1.40 -2.10 3.80 809.0 4.10 1185.0 42.0 296
22.00 ITB1428K22 3.40 0.00 3.80 220.0 4.20 1203.0 0.0 0
22.50 ITB1422K22.5 1.71 -1.24 3.30 334.0 3.60 470.0 10.0 10
22.50 ITB1428K22.5 1.00 -1.90 3.30 57.0 3.70 839.0 3.0 3
23.00 ITB1422K23 2.39 0.00 2.80 1533.0 3.10 2008.0 20.0 602
23.00 ITB1428K23 2.40 0.00 2.75 1301.0 3.20 1465.0 0.0 0
23.50 ITB1422K23.5 2.30 0.16 2.30 691.0 2.55 1433.0 4.0 145
23.50 ITB1428K23.5 2.13 0.00 2.20 1082.0 2.75 1286.0 1.0 13
24.00 ITB1422K24 2.05 0.32 1.80 891.0 2.00 1685.0 8.0 1,171
24.00 ITB1428K24 1.35 0.00 1.70 1666.0 2.15 1653.0 0.0 0
24.50 ITB1422K24.5 1.40 0.22 1.35 757.0 1.65 1893.0 3.0 680
24.50 ITB1428K24.5 0.55 -0.30 1.20 2206.0 1.65 2004.0 30.0 58
25.00 ITB1422K25 0.98 0.27 0.80 731.0 1.10 1217.0 90.0 452
25.00 ITB1428K25 0.36 -0.29 0.80 803.0 1.20 1631.0 4.0 10
25.50 ITB1422K25.5 0.55 0.35 0.30 361.0 0.65 1761.0 8.0 474
25.50 ITB1428K25.5 0.65 0.25 0.45 2211.0 0.60 2448.0 4812.0 5,188
26.00 ITB1422K26 0.05 -0.05 0.05 499.0 0.10 2666.0 2.0 52
26.00 ITB1428K26 0.15 0.10 0.10 218.0 0.25 244.0 5.0 12
26.50 ITB1422K26.5 0.05 0.00 0.00 0.0 0.05 331.0 0.0 0
26.50 ITB1428K26.5 0.10 0.00 0.05 45.0 0.15 1659.0 0.0 0
27.00 ITB1422K27 0.05 0.00 0.00 0.0 0.05 331.0 0.0 0
27.00 ITB1428K27 0.05 0.00 0.00 0.0 0.05 454.0 0.0 0
27.50 ITB1422K27.5 0.05 0.00 0.00 0.0 0.05 331.0 0.0 0
27.50 ITB1428K27.5 0.05 0.00 0.00 0.0 0.05 407.0 0.0 0
28.00 ITB1422K28 0.05 0.00 0.00 0.0 0.05 73.0 0.0 0
28.00 ITB1428K28 0.05 0.00 0.00 0.0 0.05 349.0 0.0 0
28.50 ITB1422K28.5 0.05 0.00 0.00 0.0 0.05 73.0 0.0 0
28.50 ITB1428K28.5 0.05 0.00 0.00 0.0 0.05 336.0 0.0 0
29.00 ITB1422K29 0.05 0.00 0.00 0.0 0.05 73.0 0.0 0
29.00 ITB1428K29 0.05 0.00 0.00 0.0 0.05 110.0 0.0 0
29.50 ITB1422K29.5 0.05 0.00 0.00 0.0 0.05 73.0 0.0 0
29.50 ITB1428K29.5 0.05 0.00 0.00 0.0 0.05 110.0 0.0 0
30.00 ITB1422K30 0.05 0.00 0.00 0.0 0.05 73.0 0.0 0
30.00 ITB1428K30 0.05 0.00 0.00 0.0 0.05 110.0 0.0 0
30.50 ITB1422K30.5 0.05 0.00 0.00 0.0 0.05 73.0 0.0 0
30.50 ITB1428K30.5 0.05 0.00 0.00 0.0 0.05 110.0 0.0 0
31.00 ITB1422K31 0.05 0.00 0.00 0.0 0.05 73.0 0.0 0
31.00 ITB1428K31 0.05 0.00 0.00 0.0 0.05 110.0 0.0 0
31.50 ITB1422K31.5 0.05 0.00 0.00 0.0 0.05 331.0 0.0 0
31.50 ITB1428K31.5 0.05 0.00 0.00 0.0 0.05 110.0 0.0 0
32.00 ITB1422K32 0.05 0.00 0.00 0.0 0.05 331.0 0.0 0
32.00 ITB1428K32 0.05 0.00 0.00 0.0 0.05 336.0 0.0 0
32.50 ITB1422K32.5 0.05 0.00 0.00 0.0 0.05 331.0 0.0 0
32.50 ITB1428K32.5 0.05 0.00 0.00 0.0 0.05 336.0 0.0 0
33.00 ITB1422K33 0.05 0.00 0.00 0.0 0.05 331.0 0.0 0
33.00 ITB1428K33 0.05 0.00 0.00 0.0 0.05 336.0 0.0 0
33.50 ITB1422K33.5 0.05 0.00 0.00 0.0 0.05 331.0 0.0 0
33.50 ITB1428K33.5 0.05 0.00 0.00 0.0 0.05 126.0 0.0 0
34.00 ITB1422K34 0.05 0.00 0.00 0.0 0.05 331.0 0.0 0
34.00 ITB1428K34 0.05 0.00 0.00 0.0 0.05 126.0 0.0 0
35.00 ITB1422K35 0.05 0.00 0.00 0.0 0.05 331.0 0.0 0
36.00 ITB1422K36 0.05 0.00 0.00 0.0 0.05 503.0 0.0 0

Put Options: ITB

Strike
Price
Puts
Symbol Last Chg Bid($) Bid(#) Ask($) Ask(#) Vol Open Int
12.00 ITB1422W12 0.05 0.00 0.00 0.0 0.05 503.0 0.0 0
13.00 ITB1422W13 0.05 0.00 0.00 0.0 0.05 331.0 0.0 0
14.00 ITB1422W14 0.05 0.00 0.00 0.0 0.05 331.0 0.0 0
15.00 ITB1422W15 0.05 0.00 0.00 0.0 0.05 331.0 0.0 0
15.00 ITB1428W15 0.05 0.00 0.00 0.0 0.05 181.0 0.0 0
15.50 ITB1422W15.5 0.05 0.00 0.00 0.0 0.05 331.0 0.0 0
15.50 ITB1428W15.5 0.05 0.00 0.00 0.0 0.05 336.0 0.0 0
16.00 ITB1422W16 0.05 0.00 0.00 0.0 0.05 73.0 0.0 0
16.00 ITB1428W16 0.05 0.00 0.00 0.0 0.05 336.0 0.0 0
16.50 ITB1422W16.5 0.05 0.00 0.00 0.0 0.05 73.0 0.0 0
16.50 ITB1428W16.5 0.05 0.00 0.05 245.0 0.05 336.0 0.0 0
17.00 ITB1422W17 0.10 0.05 0.05 10.0 0.05 448.0 47.0 47
17.00 ITB1428W17 0.05 0.00 0.05 13.0 0.05 336.0 0.0 0
17.50 ITB1422W17.5 0.05 0.00 0.00 0.0 0.05 73.0 0.0 0
17.50 ITB1428W17.5 0.05 0.00 0.05 224.0 0.05 336.0 0.0 0
18.00 ITB1422W18 0.10 0.05 0.05 6.0 0.05 448.0 3.0 3
18.00 ITB1428W18 0.05 0.00 0.05 11.0 0.05 336.0 0.0 0
18.50 ITB1422W18.5 0.05 0.00 0.05 1.0 0.05 73.0 0.0 0
18.50 ITB1428W18.5 0.05 0.00 0.05 278.0 0.05 336.0 0.0 0
19.00 ITB1422W19 0.05 0.00 0.05 1.0 0.05 645.0 1.0 3,017
19.00 ITB1428W19 0.05 0.00 0.05 1.0 0.05 336.0 0.0 0
19.50 ITB1422W19.5 0.05 0.00 0.05 306.0 0.05 331.0 0.0 0
19.50 ITB1428W19.5 0.05 0.00 0.05 244.0 0.05 336.0 0.0 0
20.00 ITB1422W20 0.15 0.10 0.05 22.0 0.05 491.0 14.0 56
20.00 ITB1428W20 0.08 0.03 0.05 211.0 0.05 159.0 2.0 2
20.50 ITB1422W20.5 0.05 0.00 0.05 12.0 0.05 331.0 0.0 0
20.50 ITB1428W20.5 0.05 0.00 0.05 46.0 0.05 336.0 0.0 0
21.00 ITB1422W21 0.10 0.05 0.05 901.0 0.05 1266.0 80.0 4,092
21.00 ITB1428W21 0.05 0.00 0.05 20.0 0.05 336.0 0.0 0
21.50 ITB1422W21.5 0.05 0.00 0.05 7.0 0.05 331.0 0.0 0
21.50 ITB1428W21.5 0.05 0.00 0.05 345.0 0.05 336.0 0.0 0
22.00 ITB1422W22 0.03 -0.02 0.05 11.0 0.05 668.0 1.0 242
22.00 ITB1428W22 0.16 0.11 0.05 346.0 0.05 165.0 1.0 3
22.50 ITB1422W22.5 0.05 0.00 0.05 11.0 0.05 331.0 0.0 0
22.50 ITB1428W22.5 0.25 0.20 0.05 359.0 0.05 164.0 14.0 14
23.00 ITB1422W23 0.05 0.00 0.05 31.0 0.05 677.0 1.0 631
23.00 ITB1428W23 0.35 0.30 0.05 355.0 0.05 466.0 25.0 25
23.50 ITB1422W23.5 0.15 0.10 0.05 452.0 0.05 767.0 10.0 370
23.50 ITB1428W23.5 0.45 0.35 0.05 234.0 0.05 456.0 43.0 48
24.00 ITB1422W24 0.10 0.05 0.05 485.0 0.05 880.0 2.0 1,152
24.00 ITB1428W24 0.60 0.50 0.05 236.0 0.05 538.0 2.0 25
24.50 ITB1422W24.5 0.06 0.01 0.05 39.0 0.05 448.0 50.0 60
24.50 ITB1428W24.5 0.10 0.05 0.05 198.0 0.10 2629.0 10.0 21
25.00 ITB1422W25 0.05 0.00 0.05 629.0 0.05 448.0 1.0 63
25.00 ITB1428W25 0.05 -0.11 0.05 30.0 0.15 2781.0 50.0 50
25.50 ITB1422W25.5 0.55 0.50 0.05 37.0 0.05 120.0 145.0 145
25.50 ITB1428W25.5 0.10 -0.05 0.05 315.0 0.15 971.0 3.0 0
26.00 ITB1422W26 0.25 0.00 0.05 60.0 0.20 232.0 0.0 0
26.00 ITB1428W26 0.85 0.45 0.25 205.0 0.35 42.0 3.0 13
26.50 ITB1422W26.5 0.70 0.00 0.35 187.0 0.65 52.0 0.0 0
26.50 ITB1428W26.5 0.75 0.00 0.55 570.0 0.75 974.0 0.0 0
27.00 ITB1422W27 1.15 0.00 0.85 544.0 1.20 63.0 0.0 0
27.00 ITB1428W27 1.20 0.00 0.90 324.0 1.30 303.0 0.0 0
27.50 ITB1422W27.5 1.65 0.00 1.35 505.0 1.70 48.0 0.0 0
27.50 ITB1428W27.5 1.70 0.00 1.40 319.0 1.75 210.0 0.0 0
28.00 ITB1422W28 2.15 0.00 1.85 505.0 2.20 48.0 0.0 0
28.00 ITB1428W28 2.20 0.00 1.85 726.0 2.25 655.0 0.0 0
28.50 ITB1422W28.5 2.65 0.00 2.35 505.0 2.70 48.0 0.0 0
28.50 ITB1428W28.5 2.70 0.00 2.35 688.0 2.70 519.0 0.0 0
29.00 ITB1422W29 3.20 0.00 2.85 511.0 3.20 222.0 0.0 0
29.00 ITB1428W29 3.20 0.00 2.85 325.0 3.20 30.0 0.0 0
29.50 ITB1422W29.5 3.70 0.00 3.40 191.0 3.70 143.0 0.0 0
29.50 ITB1428W29.5 3.70 0.00 3.40 415.0 3.70 465.0 0.0 0
30.00 ITB1422W30 4.20 0.00 3.90 44.0 4.20 43.0 0.0 0
30.00 ITB1428W30 4.20 0.00 3.90 1012.0 4.20 220.0 0.0 0
30.50 ITB1422W30.5 4.70 0.00 4.40 191.0 4.70 143.0 0.0 0
30.50 ITB1428W30.5 4.70 0.00 4.40 959.0 4.70 220.0 0.0 0
31.00 ITB1422W31 5.20 0.00 4.90 44.0 5.20 43.0 0.0 0
31.00 ITB1428W31 5.20 0.00 4.90 959.0 5.20 226.0 0.0 0
31.50 ITB1422W31.5 5.70 0.00 5.40 44.0 5.70 89.0 0.0 0
31.50 ITB1428W31.5 5.70 0.00 5.40 907.0 5.70 220.0 0.0 0
32.00 ITB1422W32 6.20 0.00 5.90 38.0 6.20 41.0 0.0 0
32.00 ITB1428W32 6.20 0.00 5.90 1210.0 6.20 20.0 0.0 0
32.50 ITB1422W32.5 6.70 0.00 6.40 44.0 6.70 43.0 0.0 0
32.50 ITB1428W32.5 6.70 0.00 6.40 1012.0 6.70 220.0 0.0 0
33.00 ITB1422W33 5.60 0.00 6.90 42.0 7.20 228.0 0.0 0
33.00 ITB1428W33 7.20 0.00 6.90 974.0 7.20 220.0 0.0 0
33.50 ITB1422W33.5 6.20 0.00 7.40 25.0 7.90 100.0 0.0 0
33.50 ITB1428W33.5 7.70 0.00 7.40 78.0 7.70 39.0 0.0 0
34.00 ITB1422W34 6.60 0.00 7.80 20.0 8.80 20.0 0.0 0
34.00 ITB1428W34 8.20 0.00 7.90 1351.0 8.30 65.0 0.0 0
35.00 ITB1422W35 7.70 0.00 8.80 20.0 9.80 20.0 0.0 0
36.00 ITB1422W36 10.20 0.00 9.90 680.0 10.20 20.0 0.0 0