$23.76 +0.30 (1.28%) iSh US Home Cns Shs - NYSEARCA

Oct. 21, 2014 | 04:00 PM
Last Trade: 23.76
Trade Time: Oct 21 04:00 PM Eastern Daylight Time
Change: +0.30 (1.28%)
Prev Close: 23.46
Open: 23.59
Bid: 23.75
Ask: 23.80
Options:

Call Options: ITB

Strike
Price
Calls
Symbol Last Chg Bid($) Bid(#) Ask($) Ask(#) Vol Open Int
16.00 ITB1424J16 7.20 0.00 7.50 1146.0 7.90 414.0 0.0 0
16.50 ITB1424J16.5 6.70 0.00 7.00 215.0 7.40 159.0 0.0 0
17.00 ITB1424J17 6.20 0.00 6.50 370.0 6.90 189.0 0.0 0
17.00 ITB1431J17 6.72 0.62 6.50 1241.0 6.90 760.0 10.0 10
17.50 ITB1424J17.5 5.70 0.00 6.00 215.0 6.40 159.0 0.0 0
17.50 ITB1431J17.5 5.60 0.00 6.00 768.0 6.40 693.0 0.0 0
18.00 ITB1424J18 5.20 0.00 5.50 350.0 5.90 189.0 0.0 0
18.00 ITB1431J18 5.10 0.00 5.50 426.0 5.90 248.0 0.0 0
18.50 ITB1424J18.5 4.70 0.00 5.00 350.0 5.40 159.0 0.0 0
18.50 ITB1431J18.5 4.60 0.00 5.00 684.0 5.40 407.0 0.0 0
19.00 ITB1424J19 4.20 0.00 4.50 216.0 4.90 143.0 0.0 0
19.00 ITB1431J19 4.10 0.00 4.50 786.0 5.00 786.0 0.0 0
19.50 ITB1424J19.5 3.70 0.00 4.00 216.0 4.40 159.0 0.0 0
19.50 ITB1431J19.5 3.60 0.00 4.00 1738.0 4.50 1550.0 0.0 0
20.00 ITB1424J20 3.20 0.00 3.50 350.0 3.90 158.0 0.0 0
20.00 ITB1431J20 3.10 0.00 3.50 1782.0 4.00 1799.0 0.0 0
20.50 ITB1424J20.5 2.60 0.00 3.00 401.0 3.40 248.0 0.0 0
20.50 ITB1431J20.5 2.60 0.00 2.95 1637.0 3.50 1696.0 0.0 0
21.00 ITB1424J21 2.05 0.00 2.50 395.0 2.95 313.0 0.0 0
21.00 ITB1431J21 2.10 0.00 2.45 1748.0 2.95 1688.0 0.0 0
21.50 ITB1424J21.5 0.50 -1.05 1.95 809.0 2.45 762.0 40.0 40
21.50 ITB1431J21.5 0.80 -0.80 1.95 2168.0 2.45 2009.0 6.0 6
22.00 ITB1424J22 1.35 0.00 1.45 1001.0 1.95 937.0 40.0 108
22.00 ITB1431J22 1.30 0.00 1.45 2289.0 2.00 2273.0 0.0 0
22.50 ITB1424J22.5 0.60 -0.25 0.95 2026.0 1.45 1876.0 10.0 24
22.50 ITB1431J22.5 0.60 -0.40 1.10 1358.0 1.50 1129.0 20.0 28
23.00 ITB1424J23 0.40 0.00 0.65 1471.0 0.90 1400.0 10.0 134
23.00 ITB1431J23 0.95 0.30 0.85 811.0 1.05 892.0 50.0 50
23.50 ITB1424J23.5 0.25 0.00 0.35 171.0 0.50 2229.0 20.0 20
23.50 ITB1431J23.5 0.60 0.20 0.50 527.0 0.65 519.0 191.0 140
24.00 ITB1424J24 0.15 0.06 0.10 133.0 0.20 1137.0 107.0 454
24.00 ITB1431J24 0.30 0.08 0.25 250.0 0.35 113.0 356.0 70
24.50 ITB1424J24.5 0.27 0.17 0.05 133.0 0.10 763.0 20.0 25
24.50 ITB1431J24.5 0.15 0.10 0.10 412.0 0.20 439.0 111.0 0
25.00 ITB1424J25 0.05 0.00 0.05 60.0 0.05 591.0 0.0 0
25.00 ITB1431J25 0.10 0.00 0.05 369.0 0.10 233.0 0.0 0
25.50 ITB1424J25.5 0.05 0.00 0.05 1.0 0.05 414.0 1.0 1
25.50 ITB1431J25.5 0.05 0.00 0.05 34.0 0.05 229.0 0.0 0
26.00 ITB1424J26 0.05 0.00 0.05 24.0 0.05 368.0 0.0 0
26.00 ITB1431J26 0.05 0.00 0.05 10.0 0.05 710.0 0.0 0
26.50 ITB1424J26.5 0.05 0.00 0.00 0.0 0.05 368.0 0.0 0
26.50 ITB1431J26.5 0.05 0.00 0.05 48.0 0.05 917.0 0.0 0
27.00 ITB1424J27 0.05 0.00 0.00 0.0 0.05 368.0 0.0 0
27.00 ITB1431J27 0.05 0.00 0.00 0.0 0.05 345.0 0.0 0
27.50 ITB1424J27.5 0.05 0.00 0.00 0.0 0.05 368.0 0.0 0
27.50 ITB1431J27.5 0.05 0.00 0.00 0.0 0.05 345.0 0.0 0
28.00 ITB1424J28 0.05 0.00 0.00 0.0 0.05 368.0 0.0 0
28.00 ITB1431J28 0.05 0.00 0.00 0.0 0.05 348.0 0.0 0
28.50 ITB1424J28.5 0.05 0.00 0.00 0.0 0.05 140.0 0.0 0
28.50 ITB1431J28.5 0.05 0.00 0.00 0.0 0.05 348.0 0.0 0
29.00 ITB1424J29 0.05 0.00 0.00 0.0 0.05 180.0 0.0 0
29.00 ITB1431J29 0.05 0.00 0.00 0.0 0.05 140.0 0.0 0
29.50 ITB1424J29.5 0.05 0.00 0.00 0.0 0.05 180.0 0.0 0
29.50 ITB1431J29.5 0.05 0.00 0.00 0.0 0.05 160.0 0.0 0
30.00 ITB1424J30 0.05 0.00 0.00 0.0 0.05 180.0 0.0 0
30.00 ITB1431J30 0.05 0.00 0.00 0.0 0.05 160.0 0.0 0
30.50 ITB1424J30.5 0.05 0.00 0.00 0.0 0.05 180.0 0.0 0
30.50 ITB1431J30.5 0.05 0.00 0.00 0.0 0.05 140.0 0.0 0
31.00 ITB1424J31 0.05 0.00 0.00 0.0 0.05 180.0 0.0 0
31.00 ITB1431J31 0.05 0.00 0.00 0.0 0.05 368.0 0.0 0
31.50 ITB1424J31.5 0.05 0.00 0.00 0.0 0.05 180.0 0.0 0
31.50 ITB1431J31.5 0.05 0.00 0.00 0.0 0.05 368.0 0.0 0
32.00 ITB1424J32 0.05 0.00 0.00 0.0 0.05 140.0 0.0 0
32.00 ITB1431J32 0.05 0.00 0.00 0.0 0.05 368.0 0.0 0
32.50 ITB1424J32.5 0.05 0.00 0.00 0.0 0.05 160.0 0.0 0
32.50 ITB1431J32.5 0.05 0.00 0.00 0.0 0.05 160.0 0.0 0
33.00 ITB1424J33 0.05 0.00 0.00 0.0 0.05 180.0 0.0 0
33.00 ITB1431J33 0.05 0.00 0.00 0.0 0.05 140.0 0.0 0
33.50 ITB1424J33.5 0.05 0.00 0.00 0.0 0.05 180.0 0.0 0
33.50 ITB1431J33.5 0.05 0.00 0.00 0.0 0.05 160.0 0.0 0
34.00 ITB1424J34 0.05 0.00 0.00 0.0 0.05 180.0 0.0 0
34.00 ITB1431J34 0.05 0.00 0.00 0.0 0.05 140.0 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 0.05 379.0 0.0 0
16.50 ITB1424V16.5 0.05 0.00 0.00 0.0 0.05 368.0 0.0 0
17.00 ITB1424V17 0.05 0.00 0.00 0.0 0.05 140.0 0.0 0
17.00 ITB1431V17 0.05 0.00 0.00 0.0 0.05 346.0 0.0 0
17.50 ITB1424V17.5 0.05 0.00 0.00 0.0 0.05 160.0 0.0 0
17.50 ITB1431V17.5 0.05 0.00 0.00 0.0 0.05 366.0 0.0 0
18.00 ITB1424V18 0.05 0.00 0.00 0.0 0.05 140.0 0.0 0
18.00 ITB1431V18 0.05 0.00 0.05 251.0 0.05 812.0 0.0 0
18.50 ITB1424V18.5 0.05 0.00 0.00 0.0 0.05 180.0 0.0 0
18.50 ITB1431V18.5 0.05 0.00 0.05 306.0 0.05 887.0 0.0 0
19.00 ITB1424V19 0.05 0.00 0.05 276.0 0.05 180.0 0.0 0
19.00 ITB1431V19 0.05 0.00 0.05 314.0 0.05 180.0 0.0 0
19.50 ITB1424V19.5 0.05 0.00 0.05 384.0 0.05 140.0 0.0 0
19.50 ITB1431V19.5 0.05 0.00 0.05 278.0 0.05 175.0 0.0 0
20.00 ITB1424V20 0.05 0.00 0.05 310.0 0.05 378.0 0.0 0
20.00 ITB1431V20 0.05 0.00 0.05 281.0 0.05 162.0 0.0 0
20.50 ITB1424V20.5 0.10 0.05 0.05 323.0 0.05 409.0 7.0 4
20.50 ITB1431V20.5 0.05 0.00 0.05 281.0 0.10 523.0 0.0 0
21.00 ITB1424V21 0.05 0.00 0.05 288.0 0.05 552.0 0.0 0
21.00 ITB1431V21 0.05 0.00 0.05 348.0 0.10 475.0 0.0 0
21.50 ITB1424V21.5 0.40 0.35 0.05 292.0 0.10 2400.0 1.0 1
21.50 ITB1431V21.5 0.45 0.40 0.05 10.0 0.15 1865.0 63.0 76
22.00 ITB1424V22 0.25 0.20 0.05 19.0 0.10 2785.0 60.0 95
22.00 ITB1431V22 0.55 0.45 0.05 47.0 0.15 1850.0 3.0 88
22.50 ITB1424V22.5 0.10 0.00 0.05 368.0 0.15 3225.0 36.0 96
22.50 ITB1431V22.5 0.11 -0.04 0.10 372.0 0.20 126.0 4.0 51
23.00 ITB1424V23 0.10 0.00 0.05 371.0 0.10 1586.0 0.0 0
23.00 ITB1431V23 0.20 -0.05 0.15 474.0 0.25 2973.0 90.0 44
23.50 ITB1424V23.5 0.15 -0.10 0.10 436.0 0.20 62.0 5213.0 72
23.50 ITB1431V23.5 0.35 -0.10 0.25 1822.0 0.40 2666.0 51.0 0
24.00 ITB1424V24 0.95 0.35 0.30 791.0 0.50 1540.0 23.0 23
24.00 ITB1431V24 0.55 -0.15 0.50 460.0 0.60 113.0 290.0 20
24.50 ITB1424V24.5 1.00 0.00 0.65 1475.0 1.10 2086.0 0.0 0
24.50 ITB1431V24.5 1.05 0.00 0.80 621.0 1.00 2154.0 0.0 0
25.00 ITB1424V25 1.45 0.00 1.10 856.0 1.50 2040.0 0.0 0
25.00 ITB1431V25 1.50 0.00 1.15 1778.0 1.55 2483.0 0.0 0
25.50 ITB1424V25.5 1.95 0.00 1.60 1298.0 2.00 1527.0 0.0 0
25.50 ITB1431V25.5 1.95 0.00 1.60 1227.0 2.05 2045.0 0.0 0
26.00 ITB1424V26 2.45 0.00 2.10 176.0 2.45 250.0 0.0 0
26.00 ITB1431V26 2.45 0.00 2.10 1195.0 2.50 1912.0 0.0 0
26.50 ITB1424V26.5 2.95 0.00 2.60 191.0 2.95 310.0 0.0 0
26.50 ITB1431V26.5 2.95 0.00 2.60 1285.0 2.95 1338.0 0.0 0
27.00 ITB1424V27 3.40 0.00 3.10 161.0 3.50 297.0 0.0 0
27.00 ITB1431V27 3.40 0.00 3.10 1284.0 3.50 1549.0 0.0 0
27.50 ITB1424V27.5 3.90 0.00 3.60 190.0 4.00 251.0 0.0 0
27.50 ITB1431V27.5 3.90 0.00 3.60 1346.0 4.00 1550.0 0.0 0
28.00 ITB1424V28 4.40 0.00 4.10 160.0 4.50 259.0 0.0 0
28.00 ITB1431V28 4.40 0.00 4.10 1282.0 4.50 1551.0 0.0 0
28.50 ITB1424V28.5 4.90 0.00 4.60 190.0 5.00 252.0 0.0 0
28.50 ITB1431V28.5 4.90 0.00 4.60 180.0 5.00 291.0 0.0 0
29.00 ITB1424V29 5.40 0.00 5.10 190.0 5.50 259.0 0.0 0
29.00 ITB1431V29 5.40 0.00 5.10 180.0 5.50 235.0 0.0 0
29.50 ITB1424V29.5 5.90 0.00 5.60 160.0 6.00 244.0 0.0 0
29.50 ITB1431V29.5 5.90 0.00 5.60 212.0 6.00 279.0 0.0 0
30.00 ITB1424V30 6.40 0.00 6.10 190.0 6.50 252.0 0.0 0
30.00 ITB1431V30 6.40 0.00 6.10 212.0 6.50 427.0 0.0 0
30.50 ITB1424V30.5 6.90 0.00 6.60 1234.0 7.00 1448.0 0.0 0
30.50 ITB1431V30.5 6.90 0.00 6.60 180.0 7.00 260.0 0.0 0
31.00 ITB1424V31 7.40 0.00 7.10 1326.0 7.50 1460.0 0.0 0
31.00 ITB1431V31 7.40 0.00 7.10 212.0 7.50 427.0 0.0 0
31.50 ITB1424V31.5 7.90 0.00 7.60 1388.0 8.00 1498.0 0.0 0
31.50 ITB1431V31.5 7.90 0.00 7.60 180.0 8.00 235.0 0.0 0
32.00 ITB1424V32 8.40 0.00 8.10 1388.0 8.50 1498.0 0.0 0
32.00 ITB1431V32 8.40 0.00 8.10 1101.0 8.50 1116.0 0.0 0
32.50 ITB1424V32.5 8.90 0.00 8.60 1388.0 9.00 1498.0 0.0 0
32.50 ITB1431V32.5 8.90 0.00 8.60 1101.0 9.00 1116.0 0.0 0
33.00 ITB1424V33 9.40 0.00 9.10 1038.0 9.50 1012.0 0.0 0
33.00 ITB1431V33 9.40 0.00 9.10 1078.0 9.50 1101.0 0.0 0
33.50 ITB1424V33.5 9.90 0.00 9.60 865.0 10.00 1116.0 0.0 0
33.50 ITB1431V33.5 9.90 0.00 9.60 1058.0 10.00 1130.0 0.0 0
34.00 ITB1424V34 10.40 0.00 10.10 918.0 10.50 1148.0 0.0 0
34.00 ITB1431V34 10.40 0.00 10.10 1294.0 10.50 1409.0 0.0 0