$23.64 -0.12 (-0.51%) iSh US Home Cns Shs - NYSEARCA

Oct. 22, 2014 | 04:00 PM
Last Trade: 23.64
Trade Time: Oct 22 04:00 PM Eastern Daylight Time
Change: -0.12 (-0.51%)
Prev Close: 23.76
Open: 23.87
Bid: 23.61
Ask: 23.81
Options:

Call Options: ITB

Strike
Price
Calls
Symbol Last Chg Bid($) Bid(#) Ask($) Ask(#) Vol Open Int
16.00 ITB1424J16 7.50 0.00 7.50 165.0 7.90 879.0 0.0 0
16.50 ITB1424J16.5 7.00 0.00 7.10 206.0 7.40 1611.0 0.0 0
17.00 ITB1424J17 6.50 0.00 6.60 206.0 6.90 1610.0 0.0 0
17.00 ITB1431J17 6.72 0.22 6.60 278.0 7.00 1207.0 10.0 10
17.50 ITB1424J17.5 6.00 0.00 6.10 206.0 6.40 1594.0 0.0 0
17.50 ITB1431J17.5 6.00 0.00 6.10 41.0 6.50 1229.0 0.0 0
18.00 ITB1424J18 5.50 0.00 5.60 206.0 5.90 1610.0 0.0 0
18.00 ITB1431J18 5.50 0.00 5.60 320.0 6.00 45.0 0.0 0
18.50 ITB1424J18.5 5.00 0.00 5.10 206.0 5.40 1610.0 0.0 0
18.50 ITB1431J18.5 5.00 0.00 5.10 320.0 5.50 45.0 0.0 0
19.00 ITB1424J19 4.50 0.00 4.60 330.0 4.90 320.0 0.0 0
19.00 ITB1431J19 4.50 0.00 4.60 473.0 5.00 1768.0 0.0 0
19.50 ITB1424J19.5 4.00 0.00 4.00 300.0 4.40 300.0 0.0 0
19.50 ITB1431J19.5 4.00 0.00 4.10 146.0 4.50 1245.0 0.0 0
20.00 ITB1424J20 3.50 0.00 3.50 300.0 3.90 334.0 0.0 0
20.00 ITB1431J20 3.50 0.00 3.60 1286.0 4.00 1755.0 0.0 0
20.50 ITB1424J20.5 3.00 0.00 3.00 300.0 3.50 168.0 0.0 0
20.50 ITB1431J20.5 2.95 0.00 3.10 1216.0 3.50 1822.0 0.0 0
21.00 ITB1424J21 2.50 0.00 2.60 117.0 3.00 1709.0 0.0 0
21.00 ITB1431J21 2.45 0.00 2.60 342.0 3.00 1494.0 0.0 0
21.50 ITB1424J21.5 0.50 -1.45 2.10 378.0 2.50 1891.0 40.0 40
21.50 ITB1431J21.5 0.80 -1.15 2.10 336.0 2.55 1947.0 6.0 6
22.00 ITB1424J22 1.35 -0.10 1.60 204.0 1.95 2370.0 40.0 108
22.00 ITB1431J22 1.45 0.00 1.65 898.0 2.00 2211.0 0.0 0
22.50 ITB1424J22.5 0.60 -0.35 1.10 200.0 1.45 2423.0 10.0 24
22.50 ITB1431J22.5 0.60 -0.50 1.20 775.0 1.55 1974.0 20.0 28
23.00 ITB1424J23 0.87 0.00 0.60 347.0 1.00 2073.0 10.0 134
23.00 ITB1431J23 0.95 0.00 0.80 178.0 1.00 768.0 50.0 50
23.50 ITB1424J23.5 0.25 -0.10 0.25 744.0 0.50 2529.0 20.0 20
23.50 ITB1431J23.5 0.60 0.00 0.45 338.0 0.65 2848.0 191.0 331
24.00 ITB1424J24 0.10 -0.05 0.05 376.0 0.20 3007.0 6.0 561
24.00 ITB1431J24 0.30 0.00 0.20 1868.0 0.35 1824.0 150.0 426
24.50 ITB1424J24.5 0.27 0.17 0.05 133.0 0.10 1992.0 20.0 25
24.50 ITB1431J24.5 0.15 0.00 0.05 2504.0 0.20 3029.0 111.0 111
25.00 ITB1424J25 0.05 0.00 0.05 60.0 0.05 501.0 0.0 0
25.00 ITB1431J25 0.05 0.00 0.05 280.0 0.10 63.0 0.0 0
25.50 ITB1424J25.5 0.05 0.00 0.05 1.0 0.05 160.0 1.0 1
25.50 ITB1431J25.5 0.05 0.00 0.05 34.0 0.05 614.0 0.0 0
26.00 ITB1424J26 0.05 0.00 0.05 24.0 0.05 180.0 0.0 0
26.00 ITB1431J26 0.05 0.00 0.05 10.0 0.05 779.0 0.0 0
26.50 ITB1424J26.5 0.05 0.00 0.00 0.0 0.05 180.0 0.0 0
26.50 ITB1431J26.5 0.05 0.00 0.05 48.0 0.05 898.0 0.0 0
27.00 ITB1424J27 0.05 0.00 0.00 0.0 0.05 381.0 0.0 0
27.00 ITB1431J27 0.05 0.00 0.00 0.0 0.05 368.0 0.0 0
27.50 ITB1424J27.5 0.05 0.00 0.00 0.0 0.05 381.0 0.0 0
27.50 ITB1431J27.5 0.05 0.00 0.00 0.0 0.05 368.0 0.0 0
28.00 ITB1424J28 0.05 0.00 0.00 0.0 0.05 381.0 0.0 0
28.00 ITB1431J28 0.05 0.00 0.00 0.0 0.05 359.0 0.0 0
28.50 ITB1424J28.5 0.05 0.00 0.00 0.0 0.05 381.0 0.0 0
28.50 ITB1431J28.5 0.05 0.00 0.00 0.0 0.05 359.0 0.0 0
29.00 ITB1424J29 0.05 0.00 0.00 0.0 0.05 381.0 0.0 0
29.00 ITB1431J29 0.05 0.00 0.00 0.0 0.05 348.0 0.0 0
29.50 ITB1424J29.5 0.05 0.00 0.00 0.0 0.05 381.0 0.0 0
29.50 ITB1431J29.5 0.05 0.00 0.00 0.0 0.05 348.0 0.0 0
30.00 ITB1424J30 0.05 0.00 0.00 0.0 0.05 381.0 0.0 0
30.00 ITB1431J30 0.05 0.00 0.00 0.0 0.05 348.0 0.0 0
30.50 ITB1424J30.5 0.05 0.00 0.00 0.0 0.05 390.0 0.0 0
30.50 ITB1431J30.5 0.05 0.00 0.00 0.0 0.05 348.0 0.0 0
31.00 ITB1424J31 0.05 0.00 0.00 0.0 0.05 390.0 0.0 0
31.00 ITB1431J31 0.05 0.00 0.00 0.0 0.05 348.0 0.0 0
31.50 ITB1424J31.5 0.05 0.00 0.00 0.0 0.05 380.0 0.0 0
31.50 ITB1431J31.5 0.05 0.00 0.00 0.0 0.05 348.0 0.0 0
32.00 ITB1424J32 0.05 0.00 0.00 0.0 0.05 380.0 0.0 0
32.00 ITB1431J32 0.05 0.00 0.00 0.0 0.05 348.0 0.0 0
32.50 ITB1424J32.5 0.05 0.00 0.00 0.0 0.05 380.0 0.0 0
32.50 ITB1431J32.5 0.05 0.00 0.00 0.0 0.05 348.0 0.0 0
33.00 ITB1424J33 0.05 0.00 0.00 0.0 0.05 380.0 0.0 0
33.00 ITB1431J33 0.05 0.00 0.00 0.0 0.05 348.0 0.0 0
33.50 ITB1424J33.5 0.05 0.00 0.00 0.0 0.05 368.0 0.0 0
33.50 ITB1431J33.5 0.05 0.00 0.00 0.0 0.05 348.0 0.0 0
34.00 ITB1424J34 0.05 0.00 0.00 0.0 0.05 368.0 0.0 0
34.00 ITB1431J34 0.05 0.00 0.00 0.0 0.05 160.0 0.0 0

Put Options: ITB

Strike
Price
Puts
Symbol Last Chg Bid($) Bid(#) Ask($) Ask(#) Vol Open Int
16.00 ITB1424V16 0.05 0.00 0.00 0.0 0.05 390.0 0.0 0
16.50 ITB1424V16.5 0.05 0.00 0.00 0.0 0.05 180.0 0.0 0
17.00 ITB1424V17 0.05 0.00 0.00 0.0 0.05 160.0 0.0 0
17.00 ITB1431V17 0.05 0.00 0.00 0.0 0.05 368.0 0.0 0
17.50 ITB1424V17.5 0.05 0.00 0.00 0.0 0.05 180.0 0.0 0
17.50 ITB1431V17.5 0.05 0.00 0.00 0.0 0.05 368.0 0.0 0
18.00 ITB1424V18 0.05 0.00 0.00 0.0 0.05 390.0 0.0 0
18.00 ITB1431V18 0.05 0.00 0.05 251.0 0.05 366.0 0.0 0
18.50 ITB1424V18.5 0.05 0.00 0.00 0.0 0.05 390.0 0.0 0
18.50 ITB1431V18.5 0.05 0.00 0.05 306.0 0.05 457.0 0.0 0
19.00 ITB1424V19 0.05 0.00 0.05 276.0 0.05 390.0 0.0 0
19.00 ITB1431V19 0.05 0.00 0.05 314.0 0.05 888.0 0.0 0
19.50 ITB1424V19.5 0.05 0.00 0.05 384.0 0.05 390.0 0.0 0
19.50 ITB1431V19.5 0.05 0.00 0.05 278.0 0.05 889.0 0.0 0
20.00 ITB1424V20 0.05 0.00 0.05 310.0 0.05 390.0 0.0 0
20.00 ITB1431V20 0.05 0.00 0.05 281.0 0.05 176.0 0.0 0
20.50 ITB1424V20.5 0.10 0.05 0.05 323.0 0.05 390.0 7.0 4
20.50 ITB1431V20.5 0.10 0.00 0.05 281.0 0.10 1385.0 0.0 0
21.00 ITB1424V21 0.05 0.00 0.05 288.0 0.05 502.0 0.0 0
21.00 ITB1431V21 0.05 0.00 0.05 348.0 0.10 1281.0 0.0 0
21.50 ITB1424V21.5 0.40 0.30 0.05 292.0 0.05 497.0 1.0 1
21.50 ITB1431V21.5 0.45 0.40 0.05 264.0 0.15 3502.0 63.0 76
22.00 ITB1424V22 0.25 0.15 0.05 19.0 0.10 1900.0 60.0 95
22.00 ITB1431V22 0.55 0.50 0.05 276.0 0.15 1640.0 3.0 88
22.50 ITB1424V22.5 0.10 0.05 0.05 368.0 0.15 2951.0 36.0 96
22.50 ITB1431V22.5 0.11 0.00 0.05 3328.0 0.20 3042.0 4.0 55
23.00 ITB1424V23 0.05 0.00 0.05 371.0 0.15 2068.0 0.0 0
23.00 ITB1431V23 0.15 -0.05 0.10 47.0 0.20 15.0 50.0 113
23.50 ITB1424V23.5 0.15 0.00 0.05 3134.0 0.20 592.0 200.0 5,174
23.50 ITB1431V23.5 0.35 0.00 0.30 379.0 0.40 529.0 51.0 51
24.00 ITB1424V24 0.95 0.65 0.30 1234.0 0.50 419.0 23.0 23
24.00 ITB1431V24 0.50 -0.05 0.55 42.0 0.65 335.0 4.0 305
24.50 ITB1424V24.5 0.65 0.00 0.60 1610.0 0.95 375.0 0.0 0
24.50 ITB1431V24.5 0.80 0.00 0.80 2111.0 1.00 1242.0 0.0 0
25.00 ITB1424V25 1.10 0.00 1.05 2315.0 1.40 33.0 0.0 0
25.00 ITB1431V25 1.15 0.00 1.15 1990.0 1.45 967.0 0.0 0
25.50 ITB1424V25.5 1.60 0.00 1.55 1773.0 1.90 136.0 0.0 0
25.50 ITB1431V25.5 1.60 0.00 1.55 1709.0 1.90 100.0 0.0 0
26.00 ITB1424V26 2.10 0.00 2.05 105.0 2.40 330.0 0.0 0
26.00 ITB1431V26 2.10 0.00 2.05 146.0 2.40 320.0 0.0 0
26.50 ITB1424V26.5 2.60 0.00 2.55 356.0 2.95 332.0 0.0 0
26.50 ITB1431V26.5 2.60 0.00 2.50 146.0 2.90 320.0 0.0 0
27.00 ITB1424V27 3.10 0.00 3.10 320.0 3.40 330.0 0.0 0
27.00 ITB1431V27 3.10 0.00 3.00 1634.0 3.40 267.0 0.0 0
27.50 ITB1424V27.5 3.60 0.00 3.60 1191.0 4.00 216.0 0.0 0
27.50 ITB1431V27.5 3.60 0.00 3.60 592.0 3.90 320.0 0.0 0
28.00 ITB1424V28 4.10 0.00 4.10 1188.0 4.50 216.0 0.0 0
28.00 ITB1431V28 4.10 0.00 4.10 1681.0 4.40 121.0 0.0 0
28.50 ITB1424V28.5 4.60 0.00 4.60 1607.0 4.90 62.0 0.0 0
28.50 ITB1431V28.5 4.60 0.00 4.60 320.0 4.90 320.0 0.0 0
29.00 ITB1424V29 5.10 0.00 5.10 1607.0 5.40 62.0 0.0 0
29.00 ITB1431V29 5.10 0.00 5.10 1508.0 5.40 52.0 0.0 0
29.50 ITB1424V29.5 5.60 0.00 5.60 1630.0 5.90 206.0 0.0 0
29.50 ITB1431V29.5 5.60 0.00 5.60 1460.0 5.90 43.0 0.0 0
30.00 ITB1424V30 6.10 0.00 6.10 1607.0 6.40 62.0 0.0 0
30.00 ITB1431V30 6.10 0.00 6.10 1275.0 6.40 143.0 0.0 0
30.50 ITB1424V30.5 6.60 0.00 6.60 1588.0 6.90 206.0 0.0 0
30.50 ITB1431V30.5 6.60 0.00 6.60 1470.0 6.90 52.0 0.0 0
31.00 ITB1424V31 7.10 0.00 7.10 1603.0 7.40 62.0 0.0 0
31.00 ITB1431V31 7.10 0.00 7.10 1256.0 7.40 276.0 0.0 0
31.50 ITB1424V31.5 7.60 0.00 7.60 1300.0 7.90 62.0 0.0 0
31.50 ITB1431V31.5 7.60 0.00 7.60 1120.0 7.90 52.0 0.0 0
32.00 ITB1424V32 7.60 0.00 8.10 1300.0 8.40 206.0 0.0 0
32.00 ITB1431V32 8.10 0.00 8.10 352.0 8.40 333.0 0.0 0
32.50 ITB1424V32.5 8.60 0.00 8.60 1300.0 8.90 62.0 0.0 0
32.50 ITB1431V32.5 8.60 0.00 8.60 950.0 8.90 320.0 0.0 0
33.00 ITB1424V33 9.10 0.00 9.10 1300.0 9.40 62.0 0.0 0
33.00 ITB1431V33 9.10 0.00 9.10 300.0 9.50 300.0 0.0 0
33.50 ITB1424V33.5 9.60 0.00 9.60 320.0 9.90 20.0 0.0 0
33.50 ITB1431V33.5 9.60 0.00 9.60 300.0 10.00 300.0 0.0 0
34.00 ITB1424V34 10.10 0.00 10.10 1970.0 10.40 33.0 0.0 0
34.00 ITB1431V34 10.10 0.00 10.10 283.0 10.40 20.0 0.0 0