$23.99 0.00 (0.00%) iSh US Home Cns Shs - NYSEARCA

Oct. 23, 2014 | 04:00 PM
Last Trade: 23.99
Trade Time: Oct 23 04:00 PM Eastern Daylight Time
Change: +0.00 (0.00%)
Prev Close: 23.99
Open: 23.85
Bid: 22.56
Ask: 24.66
Options:

Call Options: ITB

Strike
Price
Calls
Symbol Last Chg Bid($) Bid(#) Ask($) Ask(#) Vol Open Int
15.00 ITB1424J15 8.90 0.00 8.90 1295.0 9.30 2099.0 0.0 0
15.50 ITB1424J15.5 8.40 0.00 8.40 806.0 8.80 1121.0 0.0 0
16.00 ITB1424J16 7.90 0.00 7.90 80.0 8.30 1121.0 0.0 0
16.50 ITB1424J16.5 7.40 0.00 7.40 330.0 7.70 320.0 0.0 0
16.50 ITB1431J16.5 0.00 0.00 7.30 21.0 7.80 531.0 0.0 0
17.00 ITB1424J17 6.90 0.00 6.90 330.0 7.20 320.0 0.0 0
17.00 ITB1431J17 6.72 -0.18 6.80 56.0 7.30 1015.0 10.0 10
17.50 ITB1424J17.5 6.40 0.00 6.40 920.0 6.80 1281.0 0.0 0
17.50 ITB1431J17.5 6.30 0.00 6.30 258.0 6.80 332.0 0.0 0
18.00 ITB1424J18 5.90 0.00 5.90 330.0 6.20 320.0 0.0 0
18.00 ITB1431J18 5.90 0.00 5.90 352.0 6.30 352.0 0.0 0
18.50 ITB1424J18.5 5.40 0.00 5.40 923.0 5.80 1325.0 0.0 0
18.50 ITB1431J18.5 5.40 0.00 5.40 316.0 5.80 532.0 0.0 0
19.00 ITB1424J19 4.90 0.00 4.90 1387.0 5.30 1596.0 0.0 0
19.00 ITB1431J19 4.90 0.00 4.90 352.0 5.30 352.0 0.0 0
19.50 ITB1424J19.5 4.40 0.00 4.40 1387.0 4.80 1595.0 0.0 0
19.50 ITB1431J19.5 4.40 0.00 4.40 352.0 4.80 352.0 0.0 0
20.00 ITB1424J20 3.90 0.00 3.90 923.0 4.30 1325.0 0.0 0
20.00 ITB1431J20 3.90 0.00 3.90 221.0 4.30 376.0 0.0 0
20.50 ITB1424J20.5 3.40 0.00 3.40 923.0 3.80 1341.0 0.0 0
20.50 ITB1431J20.5 3.40 0.00 3.40 221.0 3.80 375.0 0.0 0
21.00 ITB1424J21 2.95 0.00 2.95 165.0 3.30 1595.0 0.0 0
21.00 ITB1431J21 2.85 0.00 2.85 535.0 3.40 639.0 0.0 0
21.50 ITB1424J21.5 0.50 -1.95 2.45 176.0 2.80 2269.0 40.0 40
21.50 ITB1431J21.5 0.80 -1.55 2.35 1904.0 2.85 2270.0 6.0 6
22.00 ITB1424J22 1.35 -0.55 1.90 1804.0 2.30 1281.0 40.0 108
22.00 ITB1431J22 1.85 0.00 1.85 1031.0 2.35 1318.0 0.0 0
22.50 ITB1424J22.5 1.54 0.00 1.35 17.0 1.80 1171.0 10.0 24
22.50 ITB1431J22.5 0.60 -0.75 1.35 2348.0 1.85 1870.0 20.0 28
23.00 ITB1424J23 1.07 0.00 0.90 391.0 1.35 879.0 20.0 114
23.00 ITB1431J23 0.95 0.00 0.95 2131.0 1.40 2360.0 50.0 50
23.50 ITB1424J23.5 0.25 -0.15 0.40 635.0 0.85 829.0 20.0 20
23.50 ITB1431J23.5 0.60 -0.05 0.65 389.0 0.85 2528.0 191.0 331
24.00 ITB1424J24 0.10 0.00 0.10 353.0 0.30 1115.0 6.0 567
24.00 ITB1431J24 0.45 0.00 0.30 344.0 0.50 1893.0 86.0 662
24.50 ITB1424J24.5 0.27 0.17 0.05 133.0 0.10 395.0 20.0 25
24.50 ITB1431J24.5 0.15 0.05 0.10 656.0 0.25 2115.0 111.0 111
25.00 ITB1424J25 0.05 0.00 0.05 60.0 0.05 193.0 0.0 0
25.00 ITB1431J25 0.05 0.00 0.05 306.0 0.15 1426.0 0.0 0
25.50 ITB1424J25.5 0.05 0.00 0.05 1.0 0.05 54.0 1.0 1
25.50 ITB1431J25.5 0.05 0.00 0.05 34.0 0.05 190.0 0.0 0
26.00 ITB1424J26 0.05 0.00 0.05 24.0 0.05 82.0 0.0 0
26.00 ITB1431J26 0.05 0.00 0.05 10.0 0.05 413.0 0.0 0
26.50 ITB1424J26.5 0.05 0.00 0.00 0.0 0.05 82.0 0.0 0
26.50 ITB1431J26.5 0.05 0.00 0.05 48.0 0.05 228.0 0.0 0
27.00 ITB1424J27 0.05 0.00 0.00 0.0 0.05 82.0 0.0 0
27.00 ITB1431J27 0.05 0.00 0.00 0.0 0.05 180.0 0.0 0
27.50 ITB1424J27.5 0.05 0.00 0.00 0.0 0.05 82.0 0.0 0
27.50 ITB1431J27.5 0.05 0.00 0.00 0.0 0.05 80.0 0.0 0
28.00 ITB1424J28 0.05 0.00 0.00 0.0 0.05 130.0 0.0 0
28.00 ITB1431J28 0.05 0.00 0.00 0.0 0.05 66.0 0.0 0
28.50 ITB1424J28.5 0.05 0.00 0.00 0.0 0.05 364.0 0.0 0
28.50 ITB1431J28.5 0.05 0.00 0.00 0.0 0.05 66.0 0.0 0
29.00 ITB1424J29 0.05 0.00 0.00 0.0 0.05 364.0 0.0 0
29.00 ITB1431J29 0.05 0.00 0.00 0.0 0.05 66.0 0.0 0
29.50 ITB1424J29.5 0.05 0.00 0.00 0.0 0.05 364.0 0.0 0
29.50 ITB1431J29.5 0.05 0.00 0.00 0.0 0.05 66.0 0.0 0
30.00 ITB1424J30 0.05 0.00 0.00 0.0 0.05 364.0 0.0 0
30.00 ITB1431J30 0.05 0.00 0.00 0.0 0.05 66.0 0.0 0
30.50 ITB1424J30.5 0.05 0.00 0.00 0.0 0.05 364.0 0.0 0
30.50 ITB1431J30.5 0.05 0.00 0.00 0.0 0.05 66.0 0.0 0
31.00 ITB1424J31 0.05 0.00 0.00 0.0 0.05 82.0 0.0 0
31.00 ITB1431J31 0.05 0.00 0.00 0.0 0.05 46.0 0.0 0
31.50 ITB1424J31.5 0.05 0.00 0.00 0.0 0.05 82.0 0.0 0
31.50 ITB1431J31.5 0.05 0.00 0.00 0.0 0.05 46.0 0.0 0
32.00 ITB1424J32 0.05 0.00 0.00 0.0 0.05 82.0 0.0 0
32.00 ITB1431J32 0.05 0.00 0.00 0.0 0.05 46.0 0.0 0
32.50 ITB1424J32.5 0.05 0.00 0.00 0.0 0.05 82.0 0.0 0
32.50 ITB1431J32.5 0.05 0.00 0.00 0.0 0.05 46.0 0.0 0
33.00 ITB1424J33 0.05 0.00 0.00 0.0 0.05 82.0 0.0 0
33.00 ITB1431J33 0.05 0.00 0.00 0.0 0.05 46.0 0.0 0
33.50 ITB1424J33.5 0.05 0.00 0.00 0.0 0.05 82.0 0.0 0
33.50 ITB1431J33.5 0.05 0.00 0.00 0.0 0.05 46.0 0.0 0
34.00 ITB1424J34 0.05 0.00 0.00 0.0 0.05 82.0 0.0 0
34.00 ITB1431J34 0.05 0.00 0.00 0.0 0.05 66.0 0.0 0

Put Options: ITB

Strike
Price
Puts
Symbol Last Chg Bid($) Bid(#) Ask($) Ask(#) Vol Open Int
15.00 ITB1424V15 0.05 0.00 0.00 0.0 0.05 82.0 0.0 0
15.50 ITB1424V15.5 0.05 0.00 0.00 0.0 0.05 82.0 0.0 0
16.00 ITB1424V16 0.05 0.00 0.00 0.0 0.05 54.0 0.0 0
16.50 ITB1424V16.5 0.05 0.00 0.00 0.0 0.05 364.0 0.0 0
16.50 ITB1431V16.5 0.00 0.00 0.00 0.0 0.05 338.0 0.0 0
17.00 ITB1424V17 0.05 0.00 0.00 0.0 0.05 364.0 0.0 0
17.00 ITB1431V17 0.05 0.00 0.00 0.0 0.05 180.0 0.0 0
17.50 ITB1424V17.5 0.05 0.00 0.00 0.0 0.05 364.0 0.0 0
17.50 ITB1431V17.5 0.05 0.00 0.00 0.0 0.05 332.0 0.0 0
18.00 ITB1424V18 0.05 0.00 0.00 0.0 0.05 364.0 0.0 0
18.00 ITB1431V18 0.05 0.00 0.05 251.0 0.05 70.0 0.0 0
18.50 ITB1424V18.5 0.05 0.00 0.00 0.0 0.05 364.0 0.0 0
18.50 ITB1431V18.5 0.05 0.00 0.05 306.0 0.05 45.0 0.0 0
19.00 ITB1424V19 0.05 0.00 0.05 276.0 0.05 364.0 0.0 0
19.00 ITB1431V19 0.05 0.00 0.05 314.0 0.05 69.0 0.0 0
19.50 ITB1424V19.5 0.05 0.00 0.05 384.0 0.05 364.0 0.0 0
19.50 ITB1431V19.5 0.05 0.00 0.05 278.0 0.05 85.0 0.0 0
20.00 ITB1424V20 0.05 0.00 0.05 310.0 0.05 364.0 0.0 0
20.00 ITB1431V20 0.05 0.00 0.05 281.0 0.05 85.0 0.0 0
20.50 ITB1424V20.5 0.10 0.05 0.05 323.0 0.05 364.0 7.0 4
20.50 ITB1431V20.5 0.05 0.00 0.05 281.0 0.05 57.0 0.0 0
21.00 ITB1424V21 0.05 0.00 0.05 288.0 0.05 363.0 0.0 0
21.00 ITB1431V21 0.05 0.00 0.05 348.0 0.05 56.0 0.0 0
21.50 ITB1424V21.5 0.40 0.35 0.05 292.0 0.05 362.0 1.0 1
21.50 ITB1431V21.5 0.45 0.35 0.05 264.0 0.10 671.0 63.0 76
22.00 ITB1424V22 0.25 0.20 0.05 19.0 0.05 524.0 60.0 95
22.00 ITB1431V22 0.55 0.50 0.05 292.0 0.10 679.0 3.0 88
22.50 ITB1424V22.5 0.10 0.05 0.05 368.0 0.05 482.0 36.0 96
22.50 ITB1431V22.5 0.11 0.06 0.05 11.0 0.15 1109.0 4.0 55
23.00 ITB1424V23 0.10 0.00 0.05 371.0 0.10 1729.0 0.0 0
23.00 ITB1431V23 0.15 0.10 0.05 750.0 0.15 561.0 50.0 163
23.50 ITB1424V23.5 0.15 0.00 0.05 20.0 0.15 3189.0 1000.0 6,250
23.50 ITB1431V23.5 0.35 0.20 0.15 468.0 0.25 462.0 51.0 51
24.00 ITB1424V24 0.95 0.90 0.05 2401.0 0.25 1579.0 23.0 23
24.00 ITB1431V24 0.30 0.00 0.35 12.0 0.45 42.0 29.0 338
24.50 ITB1424V24.5 0.30 0.00 0.30 2078.0 0.60 1615.0 0.0 0
24.50 ITB1431V24.5 0.55 0.00 0.55 410.0 0.70 1432.0 0.0 0
25.00 ITB1424V25 0.70 0.00 0.70 2163.0 1.15 49.0 0.0 0
25.00 ITB1431V25 0.80 0.00 0.80 2158.0 1.20 22.0 0.0 0
25.50 ITB1424V25.5 1.25 0.00 1.25 575.0 1.60 185.0 0.0 0
25.50 ITB1431V25.5 1.20 0.00 1.20 1254.0 1.65 493.0 0.0 0
26.00 ITB1424V26 1.75 0.00 1.75 520.0 2.10 195.0 0.0 0
26.00 ITB1431V26 1.70 0.00 1.70 453.0 2.10 352.0 0.0 0
26.50 ITB1424V26.5 2.20 0.00 2.20 1638.0 2.60 195.0 0.0 0
26.50 ITB1431V26.5 2.20 0.00 2.20 471.0 2.60 100.0 0.0 0
27.00 ITB1424V27 2.75 0.00 2.75 336.0 3.10 352.0 0.0 0
27.00 ITB1431V27 2.70 0.00 2.70 353.0 3.10 352.0 0.0 0
27.50 ITB1424V27.5 3.30 0.00 3.30 353.0 3.60 352.0 0.0 0
27.50 ITB1431V27.5 3.20 0.00 3.20 1558.0 3.60 210.0 0.0 0
28.00 ITB1424V28 3.80 0.00 3.80 353.0 4.10 352.0 0.0 0
28.00 ITB1431V28 3.70 0.00 3.70 1546.0 4.10 1190.0 0.0 0
28.50 ITB1424V28.5 4.30 0.00 4.30 353.0 4.60 352.0 0.0 0
28.50 ITB1431V28.5 4.20 0.00 4.20 1282.0 4.60 783.0 0.0 0
29.00 ITB1424V29 4.80 0.00 4.80 353.0 5.10 352.0 0.0 0
29.00 ITB1431V29 4.80 0.00 4.80 352.0 5.10 352.0 0.0 0
29.50 ITB1424V29.5 5.30 0.00 5.30 353.0 5.60 352.0 0.0 0
29.50 ITB1431V29.5 5.30 0.00 5.30 352.0 5.60 352.0 0.0 0
30.00 ITB1424V30 5.80 0.00 5.80 846.0 6.10 205.0 0.0 0
30.00 ITB1431V30 5.80 0.00 5.80 352.0 6.10 352.0 0.0 0
30.50 ITB1424V30.5 6.30 0.00 6.30 330.0 6.60 330.0 0.0 0
30.50 ITB1431V30.5 6.30 0.00 6.30 352.0 6.60 352.0 0.0 0
31.00 ITB1424V31 6.80 0.00 6.80 330.0 7.10 330.0 0.0 0
31.00 ITB1431V31 6.80 0.00 6.80 352.0 7.10 352.0 0.0 0
31.50 ITB1424V31.5 7.20 0.00 7.20 1614.0 7.60 988.0 0.0 0
31.50 ITB1431V31.5 7.30 0.00 7.30 352.0 7.60 352.0 0.0 0
32.00 ITB1424V32 7.80 0.00 7.80 495.0 8.10 120.0 0.0 0
32.00 ITB1431V32 7.80 0.00 7.80 352.0 8.10 352.0 0.0 0
32.50 ITB1424V32.5 8.20 0.00 8.20 1270.0 8.60 685.0 0.0 0
32.50 ITB1431V32.5 8.30 0.00 8.30 352.0 8.60 352.0 0.0 0
33.00 ITB1424V33 8.80 0.00 8.80 495.0 9.10 120.0 0.0 0
33.00 ITB1431V33 8.80 0.00 8.80 352.0 9.10 352.0 0.0 0
33.50 ITB1424V33.5 9.30 0.00 9.20 1270.0 9.60 903.0 0.0 0
33.50 ITB1431V33.5 9.30 0.00 9.30 352.0 9.60 352.0 0.0 0
34.00 ITB1424V34 9.80 0.00 9.80 63.0 10.10 906.0 0.0 0
34.00 ITB1431V34 9.80 0.00 9.80 441.0 10.10 352.0 0.0 0