$25.86 -0.07 (-0.27%) iSh US Home Cns Shs - NYSEARCA

Nov. 26, 2014 | 04:00 PM
Last Trade: 25.86
Trade Time: Nov 26 04:00 PM Eastern Daylight Time
Change: -0.07 (-0.27%)
Prev Close: 25.93
Open: 25.98
Bid: 18.00
Ask: 25.96
Options:

Call Options: ITB

Strike
Price
Calls
Symbol Last Chg Bid($) Bid(#) Ask($) Ask(#) Vol Open Int
15.00 ITB1428K15 10.70 0.00 10.60 857.0 11.00 420.0 0.0 0
15.50 ITB1428K15.5 10.20 0.00 10.10 450.0 10.50 403.0 0.0 0
16.00 ITB1428K16 9.70 0.00 9.60 450.0 10.00 323.0 0.0 0
16.50 ITB1428K16.5 9.20 0.00 9.10 450.0 9.50 323.0 0.0 0
17.00 ITB1428K17 5.94 -2.76 8.60 450.0 9.00 403.0 10.0 10
17.50 ITB1428K17.5 8.20 0.00 8.10 450.0 8.50 403.0 0.0 0
18.00 ITB1428K18 7.70 0.00 7.60 450.0 8.00 403.0 0.0 0
18.50 ITB1428K18.5 7.20 0.00 7.10 344.0 7.50 330.0 0.0 0
19.00 ITB1428K19 6.70 0.00 6.60 344.0 7.00 332.0 0.0 0
19.50 ITB1428K19.5 6.20 0.00 6.10 520.0 6.50 477.0 0.0 0
20.00 ITB1428K20 5.70 0.00 5.60 545.0 6.00 547.0 0.0 0
20.50 ITB1428K20.5 5.20 0.00 5.10 520.0 5.50 477.0 0.0 0
21.00 ITB1428K21 4.70 0.00 4.60 520.0 5.00 513.0 0.0 0
21.50 ITB1428K21.5 1.55 -2.65 4.10 882.0 4.50 684.0 20.0 20
22.00 ITB1428K22 3.70 0.00 3.60 520.0 4.00 511.0 0.0 0
22.50 ITB1428K22.5 1.00 -2.20 3.10 244.0 3.50 244.0 3.0 3
23.00 ITB1428K23 2.75 0.00 2.60 251.0 3.00 244.0 0.0 0
23.50 ITB1428K23.5 2.13 -0.12 2.10 251.0 2.50 244.0 1.0 13
24.00 ITB1428K24 1.75 0.00 1.55 250.0 2.00 251.0 0.0 0
24.50 ITB1428K24.5 0.55 -0.70 1.05 1137.0 1.45 229.0 30.0 58
25.00 ITB1428K25 0.36 -0.44 0.60 382.0 1.10 382.0 4.0 10
25.50 ITB1428K25.5 0.35 -0.10 0.30 232.0 0.45 112.0 11.0 4,192
26.00 ITB1428K26 0.05 -0.25 0.05 20.0 0.10 449.0 29.0 47
26.50 ITB1428K26.5 0.05 0.00 0.05 289.0 0.05 75.0 0.0 0
27.00 ITB1428K27 0.05 0.00 0.00 0.0 0.05 278.0 0.0 0
27.50 ITB1428K27.5 0.05 0.00 0.00 0.0 0.05 64.0 0.0 0
28.00 ITB1428K28 0.05 0.00 0.00 0.0 0.05 67.0 0.0 0
28.50 ITB1428K28.5 0.05 0.00 0.00 0.0 0.05 69.0 0.0 0
29.00 ITB1428K29 0.05 0.00 0.00 0.0 0.05 58.0 0.0 0
29.50 ITB1428K29.5 0.05 0.00 0.00 0.0 0.05 69.0 0.0 0
30.00 ITB1428K30 0.05 0.00 0.00 0.0 0.05 69.0 0.0 0
30.50 ITB1428K30.5 0.05 0.00 0.00 0.0 0.05 69.0 0.0 0
31.00 ITB1428K31 0.05 0.00 0.00 0.0 0.05 69.0 0.0 0
31.50 ITB1428K31.5 0.05 0.00 0.00 0.0 0.05 69.0 0.0 0
32.00 ITB1428K32 0.05 0.00 0.00 0.0 0.05 69.0 0.0 0
32.50 ITB1428K32.5 0.05 0.00 0.00 0.0 0.05 69.0 0.0 0
33.00 ITB1428K33 0.05 0.00 0.00 0.0 0.05 69.0 0.0 0
33.50 ITB1428K33.5 0.05 0.00 0.00 0.0 0.05 48.0 0.0 0
34.00 ITB1428K34 0.05 0.00 0.00 0.0 0.05 63.0 0.0 0

Put Options: ITB

Strike
Price
Puts
Symbol Last Chg Bid($) Bid(#) Ask($) Ask(#) Vol Open Int
15.00 ITB1428W15 0.05 0.00 0.00 0.0 0.05 67.0 0.0 0
15.50 ITB1428W15.5 0.05 0.00 0.00 0.0 0.05 46.0 0.0 0
16.00 ITB1428W16 0.05 0.00 0.00 0.0 0.05 46.0 0.0 0
16.50 ITB1428W16.5 0.05 0.00 0.05 245.0 0.05 46.0 0.0 0
17.00 ITB1428W17 0.05 0.00 0.05 13.0 0.05 46.0 0.0 0
17.50 ITB1428W17.5 0.05 0.00 0.05 224.0 0.05 46.0 0.0 0
18.00 ITB1428W18 0.05 0.00 0.05 11.0 0.05 46.0 0.0 0
18.50 ITB1428W18.5 0.05 0.00 0.05 278.0 0.05 36.0 0.0 0
19.00 ITB1428W19 0.05 0.00 0.05 1.0 0.05 36.0 0.0 0
19.50 ITB1428W19.5 0.05 0.00 0.05 244.0 0.05 36.0 0.0 0
20.00 ITB1428W20 0.08 0.03 0.05 211.0 0.05 41.0 2.0 2
20.50 ITB1428W20.5 0.05 0.00 0.05 46.0 0.05 218.0 0.0 0
21.00 ITB1428W21 0.05 0.00 0.05 20.0 0.05 64.0 0.0 0
21.50 ITB1428W21.5 0.05 0.00 0.05 345.0 0.05 72.0 0.0 0
22.00 ITB1428W22 0.16 0.11 0.05 346.0 0.05 65.0 1.0 3
22.50 ITB1428W22.5 0.25 0.20 0.05 359.0 0.05 66.0 14.0 14
23.00 ITB1428W23 0.35 0.30 0.05 355.0 0.05 80.0 25.0 25
23.50 ITB1428W23.5 0.45 0.40 0.05 234.0 0.05 107.0 43.0 48
24.00 ITB1428W24 0.60 0.55 0.05 236.0 0.05 107.0 2.0 25
24.50 ITB1428W24.5 0.10 0.05 0.05 198.0 0.05 123.0 10.0 21
25.00 ITB1428W25 0.05 -0.05 0.05 30.0 0.05 212.0 50.0 30
25.50 ITB1428W25.5 0.10 0.05 0.05 10.0 0.10 376.0 3.0 3
26.00 ITB1428W26 0.20 0.00 0.10 309.0 0.25 253.0 50.0 33
26.50 ITB1428W26.5 0.40 0.00 0.50 455.0 0.80 981.0 0.0 0
27.00 ITB1428W27 0.90 0.00 1.00 340.0 1.40 348.0 0.0 0
27.50 ITB1428W27.5 1.40 0.00 1.50 334.0 1.90 342.0 0.0 0
28.00 ITB1428W28 1.90 0.00 2.00 333.0 2.40 374.0 0.0 0
28.50 ITB1428W28.5 2.40 0.00 2.50 332.0 2.90 375.0 0.0 0
29.00 ITB1428W29 2.90 0.00 3.00 332.0 3.40 371.0 0.0 0
29.50 ITB1428W29.5 3.40 0.00 3.50 244.0 3.90 244.0 0.0 0
30.00 ITB1428W30 3.90 0.00 4.00 179.0 4.40 214.0 0.0 0
30.50 ITB1428W30.5 4.40 0.00 4.50 51.0 4.90 352.0 0.0 0
31.00 ITB1428W31 4.90 0.00 5.00 332.0 5.40 371.0 0.0 0
31.50 ITB1428W31.5 5.40 0.00 5.50 332.0 5.90 376.0 0.0 0
32.00 ITB1428W32 5.90 0.00 6.00 332.0 6.40 371.0 0.0 0
32.50 ITB1428W32.5 6.40 0.00 6.50 332.0 6.90 371.0 0.0 0
33.00 ITB1428W33 6.90 0.00 7.00 314.0 7.40 372.0 0.0 0
33.50 ITB1428W33.5 7.40 0.00 6.60 100.0 9.10 25.0 0.0 0
34.00 ITB1428W34 7.90 0.00 7.90 100.0 8.40 22.0 0.0 0