iSh US Home Cns Shs  $24.04

down -0.01


27/8/2014 10:43 AM  |  NYSEARCA : ITB
Last Trade: 24.04
Trade Time: Aug 27 10:43 AM Eastern Daylight Time
Change: -0.01 (-0.02 %)
Prev Close: 24.04
Open: 24.02
Bid: 24.03
Ask: 24.04
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite
Get Trend Analysis Icon Get ITB Trend Analysis - it has underperformed the S&P 500 by 7%
Options:

Call Options: ITB

Strike
Price
Calls
Symbol Last Chg Bid($) Bid(#) Ask($) Ask(#) Vol Open Int
16.00 ITB1429H16 7.90 0.00 7.90 1367.0 8.20 1722.0 0.0 0
16.50 ITB1429H16.5 7.40 0.00 7.40 762.0 7.70 866.0 0.0 0
17.00 ITB1429H17 6.90 0.00 6.90 1920.0 7.20 1902.0 0.0 0
17.50 ITB1429H17.5 6.40 0.00 6.40 1920.0 6.70 1968.0 0.0 0
18.00 ITB1429H18 5.90 0.00 5.90 1920.0 6.20 1960.0 0.0 0
18.50 ITB1429H18.5 5.40 0.00 5.40 1901.0 5.70 1963.0 0.0 0
19.00 ITB1429H19 4.90 0.00 4.90 1970.0 5.20 63.0 0.0 0
19.50 ITB1429H19.5 4.40 0.00 4.40 1901.0 4.70 1934.0 0.0 0
20.00 ITB1429H20 3.90 0.00 3.90 1921.0 4.20 1912.0 0.0 0
20.50 ITB1429H20.5 3.40 0.00 3.40 1901.0 3.70 1971.0 0.0 0
21.00 ITB1429H21 2.90 0.05 2.90 1990.0 3.20 63.0 50.0 50
21.50 ITB1429H21.5 2.30 0.00 2.40 2105.0 2.80 2193.0 0.0 0
22.00 ITB1429H22 0.89 -0.91 1.95 297.0 2.20 1959.0 40.0 10
22.50 ITB1429H22.5 0.80 -0.50 1.45 1669.0 1.70 1805.0 2.0 32
23.00 ITB1429H23 0.35 -0.50 0.95 1844.0 1.20 2048.0 17.0 127
23.50 ITB1429H23.5 0.56 0.00 0.50 21.0 0.75 2464.0 5.0 190
24.00 ITB1429H24 0.15 0.05 0.10 2048.0 0.35 2377.0 51.0 198
24.50 ITB1429H24.5 0.10 0.05 0.05 1944.0 0.05 200.0 38.0 38
25.00 ITB1429H25 0.20 0.15 0.05 10.0 0.05 619.0 2.0 22
25.50 ITB1429H25.5 0.05 0.00 0.05 1.0 0.05 629.0 1.0 1
26.00 ITB1429H26 0.05 0.00 0.05 1152.0 0.05 621.0 0.0 0
26.50 ITB1429H26.5 0.05 0.00 0.00 0.0 0.05 571.0 0.0 0
27.00 ITB1429H27 0.05 0.00 0.00 0.0 0.05 571.0 0.0 0
27.50 ITB1429H27.5 0.05 0.00 0.00 0.0 0.05 571.0 0.0 0
28.00 ITB1429H28 0.05 0.00 0.00 0.0 0.05 571.0 0.0 0
28.50 ITB1429H28.5 0.05 0.00 0.00 0.0 0.05 571.0 0.0 0
29.00 ITB1429H29 0.05 0.00 0.00 0.0 0.05 561.0 0.0 0
29.50 ITB1429H29.5 0.05 0.00 0.00 0.0 0.05 621.0 0.0 0
30.00 ITB1429H30 0.05 0.00 0.00 0.0 0.05 621.0 0.0 0
30.50 ITB1429H30.5 0.05 0.00 0.00 0.0 0.05 621.0 0.0 0
31.00 ITB1429H31 0.05 0.00 0.00 0.0 0.05 621.0 0.0 0
31.50 ITB1429H31.5 0.05 0.00 0.00 0.0 0.05 621.0 0.0 0
32.00 ITB1429H32 0.05 0.00 0.00 0.0 0.05 621.0 0.0 0
32.50 ITB1429H32.5 0.05 0.00 0.00 0.0 0.05 621.0 0.0 0
33.00 ITB1429H33 0.05 0.00 0.00 0.0 0.05 621.0 0.0 0
33.50 ITB1429H33.5 0.05 0.00 0.00 0.0 0.05 621.0 0.0 0
34.00 ITB1429H34 0.05 0.00 0.00 0.0 0.05 429.0 0.0 0
34.50 ITB1429H34.5 0.05 0.00 0.00 0.0 0.05 429.0 0.0 0
35.00 ITB1429H35 0.05 0.00 0.00 0.0 0.05 419.0 0.0 0

Put Options: ITB

Strike
Price
Puts
Symbol Last Chg Bid($) Bid(#) Ask($) Ask(#) Vol Open Int
16.00 ITB1429T16 0.05 0.00 0.00 0.0 0.05 549.0 0.0 0
16.50 ITB1429T16.5 0.05 0.00 0.00 0.0 0.05 549.0 0.0 0
17.00 ITB1429T17 0.05 0.00 0.00 0.0 0.05 571.0 0.0 0
17.50 ITB1429T17.5 0.05 0.00 0.00 0.0 0.05 571.0 0.0 0
18.00 ITB1429T18 0.05 0.00 0.00 0.0 0.05 571.0 0.0 0
18.50 ITB1429T18.5 0.05 0.00 0.00 0.0 0.05 571.0 0.0 0
19.00 ITB1429T19 0.05 0.00 0.00 0.0 0.05 571.0 0.0 0
19.50 ITB1429T19.5 0.05 0.00 0.00 0.0 0.05 571.0 0.0 0
20.00 ITB1429T20 0.05 0.00 0.00 0.0 0.05 571.0 0.0 0
20.50 ITB1429T20.5 0.05 0.00 0.05 10.0 0.05 571.0 0.0 0
21.00 ITB1429T21 0.05 0.00 0.05 313.0 0.05 571.0 0.0 0
21.50 ITB1429T21.5 0.05 0.00 0.05 833.0 0.05 571.0 25.0 25
22.00 ITB1429T22 0.05 0.00 0.05 671.0 0.05 571.0 0.0 0
22.50 ITB1429T22.5 0.05 0.00 0.05 280.0 0.05 571.0 0.0 0
23.00 ITB1429T23 0.05 0.00 0.15 274.0 0.05 897.0 50.0 165
23.50 ITB1429T23.5 0.10 -0.05 0.05 10.0 0.15 2727.0 32.0 72
24.00 ITB1429T24 0.20 0.10 0.05 2109.0 0.25 2671.0 1003.0 1,028
24.50 ITB1429T24.5 0.40 0.00 0.35 1677.0 0.60 1456.0 0.0 0
25.00 ITB1429T25 0.85 0.00 0.80 1550.0 1.05 297.0 5.0 5
25.50 ITB1429T25.5 1.35 0.00 1.30 2035.0 1.55 975.0 0.0 0
26.00 ITB1429T26 1.85 0.00 1.80 1990.0 2.05 871.0 0.0 0
26.50 ITB1429T26.5 2.35 0.00 2.25 1673.0 2.60 1587.0 0.0 0
27.00 ITB1429T27 2.85 0.00 2.75 1749.0 3.10 1652.0 0.0 0
27.50 ITB1429T27.5 3.30 0.00 3.30 1844.0 3.60 1900.0 0.0 0
28.00 ITB1429T28 3.80 0.00 3.80 1657.0 4.10 1653.0 0.0 0
28.50 ITB1429T28.5 4.30 0.00 4.30 1717.0 4.60 1662.0 0.0 0
29.00 ITB1429T29 4.80 0.00 4.80 1648.0 5.10 1662.0 0.0 0
29.50 ITB1429T29.5 5.30 0.00 5.30 1715.0 5.60 1662.0 0.0 0
30.00 ITB1429T30 5.80 0.00 5.80 1949.0 6.10 1910.0 0.0 0
30.50 ITB1429T30.5 6.30 0.00 6.30 1681.0 6.60 1631.0 0.0 0
31.00 ITB1429T31 6.80 0.00 6.80 1665.0 7.10 1662.0 0.0 0
31.50 ITB1429T31.5 7.30 0.00 7.30 1681.0 7.60 1662.0 0.0 0
32.00 ITB1429T32 7.80 0.00 7.80 1612.0 8.10 1608.0 0.0 0
32.50 ITB1429T32.5 8.30 0.00 8.30 1612.0 8.60 1608.0 0.0 0
33.00 ITB1429T33 8.80 0.00 8.80 1612.0 9.10 1608.0 0.0 0
33.50 ITB1429T33.5 9.30 0.00 9.30 1612.0 9.60 1608.0 0.0 0
34.00 ITB1429T34 9.80 0.00 9.80 1467.0 10.10 1428.0 0.0 0
34.50 ITB1429T34.5 10.30 0.00 10.30 981.0 10.60 1048.0 0.0 0
35.00 ITB1429T35 10.80 0.00 10.80 1121.0 11.10 1246.0 0.0 0
Trading Center