iShares US Home Construction $23.53

down -0.17


17/4/2014 06:40 PM  |  NYSEARCA : ITB
Last Trade: 23.53
Trade Time: Apr 17 06:40 PM Eastern Daylight Time
Change: -0.17 (-0.72 %)
Prev Close: 23.70
Open: 23.66
Bid: 23.18
Ask: 23.62
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 14%
Options:

Call Options: ITB

Strike
Price
Calls
Symbol Last Chg Bid($) Bid(#) Ask($) Ask(#) Vol Open Int
11.00 ITB1419D11 12.60 0.00 12.40 1354.0 12.70 1354.0 0.0 0
12.00 ITB1419D12 11.60 0.00 11.40 1354.0 11.70 1354.0 0.0 0
13.00 ITB1419D13 10.60 0.00 10.40 1354.0 10.70 1354.0 0.0 0
14.00 ITB1419D14 9.60 0.00 9.40 1110.0 9.70 1360.0 0.0 0
15.00 ITB1419D15 7.00 -1.60 8.40 1110.0 8.70 1360.0 20.0 20
16.00 ITB1419D16 8.60 1.00 7.40 1110.0 7.70 1360.0 21.0 21
16.00 ITB1425D16 7.50 0.00 7.40 1148.0 7.70 1234.0 0.0 0
17.00 ITB1419D17 7.40 0.80 6.40 1110.0 6.70 1359.0 20.0 17
17.00 ITB1425D17 6.50 0.00 6.40 1148.0 6.70 1234.0 0.0 0
17.50 ITB1419D17.5 6.10 0.00 5.90 1110.0 6.20 1360.0 0.0 0
18.00 ITB1419D18 5.39 -0.21 5.40 1135.0 5.70 1790.0 15.0 27
18.00 ITB1425D18 5.50 0.00 5.40 1148.0 5.70 1234.0 0.0 0
18.50 ITB1419D18.5 5.10 0.00 4.90 1110.0 5.20 1360.0 0.0 0
19.00 ITB1419D19 6.60 2.00 4.40 1121.0 4.70 1360.0 4.0 25
19.00 ITB1425D19 4.50 0.00 4.40 534.0 4.70 1384.0 0.0 0
19.50 ITB1419D19.5 4.10 0.00 3.90 1121.0 4.20 1360.0 0.0 0
20.00 ITB1419D20 3.60 0.00 3.50 124.0 3.70 1984.0 6.0 292
20.00 ITB1425D20 5.00 1.50 3.50 20.0 3.70 961.0 150.0 150
20.50 ITB1419D20.5 3.00 0.00 2.95 871.0 3.20 1490.0 0.0 0
21.00 ITB1419D21 4.20 1.70 2.50 104.0 2.70 1864.0 1.0 107
21.00 ITB1425D21 2.50 0.00 2.45 1160.0 2.75 1984.0 0.0 0
21.50 ITB1419D21.5 2.00 0.00 2.00 10.0 2.20 1790.0 0.0 0
21.50 ITB1425D21.5 2.00 0.00 1.95 1670.0 2.25 1310.0 0.0 0
22.00 ITB1419D22 1.50 -0.19 1.45 1285.0 1.60 1542.0 179.0 1,812
22.00 ITB1425D22 1.65 0.15 1.45 1636.0 1.75 2256.0 10.0 10
22.50 ITB1419D22.5 1.00 0.00 1.00 10.0 1.20 1790.0 0.0 0
22.50 ITB1425D22.5 1.05 0.00 0.95 1300.0 1.25 1953.0 0.0 0
23.00 ITB1419D23 0.52 -0.13 0.50 20.0 0.60 1491.0 22.0 555
23.00 ITB1425D23 0.90 0.20 0.55 1512.0 0.80 1794.0 1.0 24
23.50 ITB1419D23.5 0.05 -0.10 0.05 10.0 0.10 1165.0 20.0 23
23.50 ITB1425D23.5 0.45 0.10 0.30 1448.0 0.40 916.0 13.0 13
24.00 ITB1419D24 0.05 0.00 0.05 20.0 0.05 1523.0 101.0 17,835
24.00 ITB1425D24 0.15 0.00 0.10 1575.0 0.20 1574.0 11.0 18
24.50 ITB1419D24.5 0.05 0.00 0.05 60.0 0.05 1147.0 0.0 0
24.50 ITB1425D24.5 0.30 0.25 0.05 10.0 0.10 3186.0 45.0 65
25.00 ITB1419D25 0.03 0.00 0.05 95.0 0.05 1515.0 1.0 3,407
25.00 ITB1425D25 0.05 0.00 0.05 20.0 0.05 2300.0 28.0 81
25.50 ITB1419D25.5 0.05 0.00 0.00 0.0 0.05 1108.0 0.0 0
25.50 ITB1425D25.5 0.50 0.45 0.05 497.0 0.05 1348.0 10.0 20
26.00 ITB1419D26 0.01 -0.04 0.05 1.0 0.05 1594.0 10.0 18,781
26.00 ITB1425D26 0.20 0.15 0.05 609.0 0.05 2443.0 4.0 137
26.50 ITB1419D26.5 0.05 0.00 0.00 0.0 0.05 1176.0 0.0 0
26.50 ITB1425D26.5 0.05 0.00 0.05 10.0 0.05 836.0 4.0 4
27.00 ITB1419D27 0.01 -0.04 0.05 1.0 0.05 1186.0 5.0 885
27.00 ITB1425D27 0.26 0.21 0.05 10.0 0.05 2315.0 1.0 1
27.50 ITB1419D27.5 0.05 0.00 0.00 0.0 0.05 1176.0 0.0 0
27.50 ITB1425D27.5 0.05 0.00 0.05 10.0 0.05 2317.0 0.0 0
28.00 ITB1419D28 0.03 -0.02 0.05 61.0 0.05 1592.0 2.0 3,200
28.00 ITB1425D28 0.05 0.00 0.05 10.0 0.05 748.0 10.0 10
28.50 ITB1419D28.5 0.05 0.00 0.00 0.0 0.05 1176.0 0.0 0
28.50 ITB1425D28.5 0.05 0.00 0.05 165.0 0.05 2318.0 0.0 0
29.00 ITB1419D29 0.10 0.05 0.05 952.0 0.05 1176.0 10.0 4
29.00 ITB1425D29 0.05 0.00 0.05 1892.0 0.05 2307.0 0.0 0
29.50 ITB1419D29.5 0.05 0.00 0.00 0.0 0.05 1176.0 0.0 0
30.00 ITB1419D30 0.08 0.03 0.05 1286.0 0.05 1176.0 1.0 1
30.00 ITB1425D30 0.05 0.00 0.00 0.0 0.05 2307.0 0.0 0
30.50 ITB1419D30.5 0.05 0.00 0.00 0.0 0.05 1176.0 0.0 0
31.00 ITB1419D31 0.05 0.00 0.00 0.0 0.05 1176.0 0.0 0
31.00 ITB1425D31 0.05 0.00 0.00 0.0 0.05 2307.0 0.0 0
31.50 ITB1419D31.5 0.05 0.00 0.00 0.0 0.05 1176.0 0.0 0
32.00 ITB1419D32 0.05 0.00 0.00 0.0 0.05 1176.0 0.0 0
32.00 ITB1425D32 0.05 0.00 0.00 0.0 0.05 2307.0 0.0 0
33.00 ITB1419D33 0.05 0.00 0.00 0.0 0.05 1176.0 0.0 0
33.00 ITB1425D33 0.05 0.00 0.00 0.0 0.05 2307.0 0.0 0
34.00 ITB1419D34 0.05 0.00 0.00 0.0 0.05 1176.0 0.0 0
34.00 ITB1425D34 0.05 0.00 0.00 0.0 0.05 2300.0 0.0 0
35.00 ITB1425D35 0.05 0.00 0.00 0.0 0.05 2389.0 0.0 0

Put Options: ITB

Strike
Price
Puts
Symbol Last Chg Bid($) Bid(#) Ask($) Ask(#) Vol Open Int
11.00 ITB1419P11 0.05 0.00 0.05 438.0 0.05 1176.0 0.0 0
12.00 ITB1419P12 0.05 0.00 0.05 32.0 0.05 1176.0 0.0 0
13.00 ITB1419P13 0.05 0.00 0.05 190.0 0.05 1176.0 0.0 0
14.00 ITB1419P14 0.05 0.00 0.05 369.0 0.05 1176.0 0.0 0
15.00 ITB1419P15 0.05 0.00 0.05 1900.0 0.05 1176.0 0.0 0
16.00 ITB1419P16 0.45 0.40 0.05 677.0 0.05 1176.0 10.0 10
16.00 ITB1425P16 0.05 0.00 0.00 0.0 0.05 2279.0 0.0 0
17.00 ITB1419P17 0.05 0.00 0.05 7.0 0.05 1176.0 3.0 59
17.00 ITB1425P17 0.05 0.00 0.00 0.0 0.05 2279.0 0.0 0
17.50 ITB1419P17.5 0.05 0.00 0.00 0.0 0.05 1176.0 0.0 0
18.00 ITB1419P18 0.09 0.04 0.05 2384.0 0.05 1176.0 2.0 205
18.00 ITB1425P18 0.05 0.00 0.00 0.0 0.05 2276.0 0.0 0
18.50 ITB1419P18.5 0.05 0.00 0.00 0.0 0.05 1176.0 0.0 0
19.00 ITB1419P19 0.05 0.00 0.05 80.0 0.05 1621.0 84.0 1,134
19.00 ITB1425P19 0.05 0.00 0.00 0.0 0.05 2305.0 0.0 0
19.50 ITB1419P19.5 0.05 0.00 0.00 0.0 0.05 1176.0 0.0 0
20.00 ITB1419P20 0.05 0.00 0.05 20.0 0.05 1176.0 5.0 96
20.00 ITB1425P20 0.05 0.00 0.00 0.0 0.05 2316.0 0.0 0
20.50 ITB1419P20.5 0.05 0.00 0.00 0.0 0.05 1176.0 0.0 0
21.00 ITB1419P21 0.05 0.00 0.05 15.0 0.05 1182.0 40.0 264
21.00 ITB1425P21 0.05 0.00 0.05 10.0 0.05 2401.0 0.0 0
21.50 ITB1419P21.5 0.05 0.00 0.00 0.0 0.05 1176.0 0.0 0
21.50 ITB1425P21.5 0.05 0.00 0.05 338.0 0.05 2386.0 0.0 0
22.00 ITB1419P22 0.05 0.00 0.05 3.0 0.05 1594.0 600.0 2,481
22.00 ITB1425P22 0.05 0.00 0.05 10.0 0.10 3853.0 10.0 540
22.50 ITB1419P22.5 0.05 0.00 0.00 0.0 0.05 1148.0 0.0 0
22.50 ITB1425P22.5 0.05 0.00 0.05 10.0 0.10 3579.0 0.0 0
23.00 ITB1419P23 0.03 -0.02 0.05 150.0 0.05 1175.0 14.0 635
23.00 ITB1425P23 0.20 0.10 0.05 145.0 0.15 113.0 26.0 26
23.50 ITB1419P23.5 0.05 -0.10 0.05 30.0 0.05 1485.0 55.0 387
23.50 ITB1425P23.5 0.30 0.05 0.25 1889.0 0.35 280.0 44.0 70
24.00 ITB1419P24 0.40 0.10 0.40 1676.0 0.55 1674.0 1700.0 1,852
24.00 ITB1425P24 0.70 0.00 0.50 361.0 0.65 132.0 1.0 25
24.50 ITB1419P24.5 0.45 -0.30 0.80 1791.0 1.00 33.0 13.0 13
24.50 ITB1425P24.5 1.10 0.25 0.85 1768.0 1.15 1758.0 6.0 35
25.00 ITB1419P25 1.38 -0.02 1.30 2277.0 1.55 1051.0 551.0 2,690
25.00 ITB1425P25 1.42 0.00 1.30 1528.0 1.60 1661.0 10.0 14
25.50 ITB1419P25.5 1.75 0.00 1.80 1790.0 2.00 33.0 0.0 0
25.50 ITB1425P25.5 1.20 -0.55 1.80 1481.0 2.05 1286.0 1.0 3
26.00 ITB1419P26 2.45 0.20 2.35 396.0 2.50 53.0 33.0 572
26.00 ITB1425P26 2.48 0.06 2.30 1670.0 2.55 552.0 1.0 1
26.50 ITB1419P26.5 2.70 0.00 2.80 1610.0 3.00 53.0 0.0 0
26.50 ITB1425P26.5 2.75 0.00 2.75 1690.0 3.10 971.0 0.0 0
27.00 ITB1419P27 3.30 -0.10 3.30 1790.0 3.50 42.0 3.0 30
27.00 ITB1425P27 2.85 -0.35 3.30 2221.0 3.60 1294.0 1.0 1
27.50 ITB1419P27.5 3.70 0.00 3.80 221.0 4.00 132.0 0.0 0
27.50 ITB1425P27.5 3.70 0.00 3.80 1667.0 4.10 955.0 0.0 0
28.00 ITB1419P28 4.70 0.50 4.30 1790.0 4.50 62.0 3.0 5
28.00 ITB1425P28 4.20 0.00 4.30 1668.0 4.60 967.0 0.0 0
28.50 ITB1419P28.5 4.70 0.00 4.80 1641.0 5.00 93.0 0.0 0
28.50 ITB1425P28.5 4.70 0.00 4.80 1668.0 5.10 955.0 0.0 0
29.00 ITB1419P29 2.70 -2.50 5.30 1910.0 5.50 531.0 1.0 47
29.00 ITB1425P29 5.20 0.00 5.30 1258.0 5.60 1150.0 0.0 0
29.50 ITB1419P29.5 5.70 0.00 5.80 1360.0 6.00 42.0 0.0 0
30.00 ITB1419P30 3.70 -2.50 6.30 1364.0 6.50 573.0 20.0 161
30.00 ITB1425P30 6.20 0.00 6.30 1190.0 6.60 1082.0 0.0 0
30.50 ITB1419P30.5 6.70 0.00 6.80 1360.0 7.00 42.0 0.0 0
31.00 ITB1419P31 7.20 0.00 7.30 1480.0 7.50 103.0 0.0 0
31.00 ITB1425P31 7.20 0.00 7.30 1190.0 7.60 1082.0 0.0 0
31.50 ITB1419P31.5 7.70 0.00 7.80 1360.0 8.00 42.0 0.0 0
32.00 ITB1419P32 8.20 0.00 8.30 1480.0 8.50 103.0 0.0 0
32.00 ITB1425P32 8.20 0.00 8.30 1548.0 8.60 832.0 0.0 0
33.00 ITB1419P33 9.20 0.00 9.30 1480.0 9.50 103.0 0.0 0
33.00 ITB1425P33 9.20 0.00 9.30 1548.0 9.60 832.0 0.0 0
34.00 ITB1419P34 10.20 0.00 10.30 1340.0 10.50 103.0 0.0 0
34.00 ITB1425P34 10.20 0.00 10.30 1548.0 10.60 832.0 0.0 0
35.00 ITB1425P35 11.20 0.00 11.30 1548.0 11.60 832.0 0.0 0
Trading Center