iSh US Home Cns Shs  $24.09

up +0.10


20/8/2014 04:00 PM  |  NYSEARCA : ITB
Last Trade: 24.09
Trade Time: Aug 20 04:00 PM Eastern Daylight Time
Change: 0.10 (0.42 %)
Prev Close: 23.99
Open: 23.94
Bid: 24.07
Ask: 24.08
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 4%
Options:

Call Options: ITB

Strike
Price
Calls
Symbol Last Chg Bid($) Bid(#) Ask($) Ask(#) Vol Open Int
15.50 ITB1422H15.5 8.40 0.00 8.40 1314.0 8.70 354.0 0.0 0
16.00 ITB1422H16 7.90 0.00 7.90 1146.0 8.20 942.0 0.0 0
16.00 ITB1429H16 7.90 0.00 7.90 953.0 8.20 293.0 0.0 0
16.50 ITB1422H16.5 7.40 0.00 7.40 402.0 7.70 279.0 0.0 0
17.00 ITB1422H17 6.90 0.00 6.90 690.0 7.20 279.0 0.0 0
17.00 ITB1429H17 6.90 0.00 6.90 314.0 7.20 257.0 0.0 0
17.50 ITB1422H17.5 6.40 0.00 6.40 842.0 6.70 559.0 0.0 0
17.50 ITB1429H17.5 6.40 0.00 6.40 314.0 6.70 257.0 0.0 0
18.00 ITB1422H18 5.90 0.00 5.90 1327.0 6.20 1117.0 0.0 0
18.00 ITB1429H18 5.90 0.00 5.90 844.0 6.20 536.0 0.0 0
18.50 ITB1422H18.5 5.40 0.00 5.40 1327.0 5.70 1117.0 0.0 0
18.50 ITB1429H18.5 5.40 0.00 5.40 844.0 5.70 536.0 0.0 0
19.00 ITB1422H19 4.90 -0.20 4.90 1404.0 5.20 972.0 10.0 10
19.00 ITB1429H19 4.90 0.00 4.90 844.0 5.20 536.0 0.0 0
19.50 ITB1422H19.5 4.40 0.00 4.40 1327.0 4.70 1117.0 0.0 0
19.50 ITB1429H19.5 4.40 0.00 4.40 844.0 4.70 536.0 0.0 0
20.00 ITB1422H20 3.90 0.00 3.90 690.0 4.20 279.0 0.0 0
20.00 ITB1429H20 3.90 0.00 3.90 844.0 4.20 556.0 0.0 0
20.50 ITB1422H20.5 3.40 0.00 3.40 690.0 3.70 279.0 0.0 0
20.50 ITB1429H20.5 3.40 0.00 3.40 844.0 3.70 556.0 0.0 0
21.00 ITB1422H21 2.85 0.00 2.95 532.0 3.20 279.0 0.0 0
21.00 ITB1429H21 2.90 0.00 2.95 1053.0 3.20 809.0 50.0 50
21.50 ITB1422H21.5 2.35 0.00 2.45 50.0 2.65 254.0 0.0 0
21.50 ITB1429H21.5 2.35 0.00 2.45 51.0 2.65 290.0 0.0 0
22.00 ITB1422H22 0.60 -1.30 1.85 1021.0 2.15 319.0 10.0 30
22.00 ITB1429H22 0.89 -0.96 1.80 266.0 2.15 290.0 40.0 10
22.50 ITB1422H22.5 0.40 -0.95 1.35 62.0 1.65 290.0 20.0 20
22.50 ITB1429H22.5 0.80 -0.50 1.35 257.0 1.65 286.0 2.0 34
23.00 ITB1422H23 1.00 0.00 0.85 1552.0 1.15 580.0 140.0 1,611
23.00 ITB1429H23 0.35 -0.50 0.90 582.0 1.20 294.0 17.0 127
23.50 ITB1422H23.5 0.50 0.00 0.40 1608.0 0.70 679.0 15.0 4,516
23.50 ITB1429H23.5 0.21 -0.34 0.50 898.0 0.75 501.0 50.0 195
24.00 ITB1422H24 0.20 0.03 0.05 2543.0 0.25 810.0 40.0 347
24.00 ITB1429H24 0.35 0.00 0.20 1702.0 0.40 562.0 121.0 161
24.50 ITB1422H24.5 0.05 0.00 0.05 1.0 0.05 148.0 1.0 25
24.50 ITB1429H24.5 0.10 0.05 0.05 10.0 0.15 143.0 38.0 0
25.00 ITB1422H25 0.20 0.15 0.05 129.0 0.05 576.0 6.0 6
25.00 ITB1429H25 0.20 0.10 0.05 10.0 0.05 99.0 2.0 22
25.50 ITB1422H25.5 0.30 0.25 0.05 789.0 0.05 441.0 1.0 1
25.50 ITB1429H25.5 0.05 0.00 0.05 1.0 0.05 620.0 1.0 1
26.00 ITB1422H26 0.05 0.00 0.05 153.0 0.05 206.0 0.0 0
26.00 ITB1429H26 0.05 0.00 0.05 1152.0 0.05 427.0 0.0 0
26.50 ITB1422H26.5 0.05 0.00 0.05 171.0 0.05 206.0 0.0 0
26.50 ITB1429H26.5 0.05 0.00 0.00 0.0 0.05 438.0 0.0 0
27.00 ITB1422H27 0.05 0.00 0.05 322.0 0.05 206.0 0.0 0
27.00 ITB1429H27 0.05 0.00 0.00 0.0 0.05 453.0 0.0 0
27.50 ITB1422H27.5 0.05 0.00 0.00 0.0 0.05 453.0 0.0 0
27.50 ITB1429H27.5 0.05 0.00 0.00 0.0 0.05 451.0 0.0 0
28.00 ITB1422H28 0.05 0.00 0.00 0.0 0.05 451.0 0.0 0
28.00 ITB1429H28 0.05 0.00 0.00 0.0 0.05 453.0 0.0 0
28.50 ITB1422H28.5 0.05 0.00 0.00 0.0 0.05 453.0 0.0 0
28.50 ITB1429H28.5 0.05 0.00 0.00 0.0 0.05 451.0 0.0 0
29.00 ITB1422H29 0.05 0.00 0.00 0.0 0.05 453.0 0.0 0
29.00 ITB1429H29 0.05 0.00 0.00 0.0 0.05 451.0 0.0 0
29.50 ITB1422H29.5 0.05 0.00 0.00 0.0 0.05 451.0 0.0 0
29.50 ITB1429H29.5 0.05 0.00 0.00 0.0 0.05 451.0 0.0 0
30.00 ITB1422H30 0.05 0.00 0.00 0.0 0.05 451.0 0.0 0
30.00 ITB1429H30 0.05 0.00 0.00 0.0 0.05 453.0 0.0 0
30.50 ITB1422H30.5 0.05 0.00 0.00 0.0 0.05 206.0 0.0 0
30.50 ITB1429H30.5 0.05 0.00 0.00 0.0 0.05 453.0 0.0 0
31.00 ITB1422H31 0.05 0.00 0.00 0.0 0.05 217.0 0.0 0
31.00 ITB1429H31 0.05 0.00 0.00 0.0 0.05 451.0 0.0 0
31.50 ITB1422H31.5 0.05 0.00 0.00 0.0 0.05 228.0 0.0 0
31.50 ITB1429H31.5 0.05 0.00 0.00 0.0 0.05 206.0 0.0 0
32.00 ITB1422H32 0.05 0.00 0.00 0.0 0.05 206.0 0.0 0
32.00 ITB1429H32 0.05 0.00 0.00 0.0 0.05 206.0 0.0 0
32.50 ITB1422H32.5 0.05 0.00 0.00 0.0 0.05 206.0 0.0 0
32.50 ITB1429H32.5 0.05 0.00 0.00 0.0 0.05 206.0 0.0 0
33.00 ITB1422H33 0.05 0.00 0.00 0.0 0.05 206.0 0.0 0
33.00 ITB1429H33 0.05 0.00 0.00 0.0 0.05 228.0 0.0 0
33.50 ITB1422H33.5 0.05 0.00 0.00 0.0 0.05 206.0 0.0 0
33.50 ITB1429H33.5 0.05 0.00 0.00 0.0 0.05 228.0 0.0 0
34.00 ITB1422H34 0.05 0.00 0.00 0.0 0.05 206.0 0.0 0
34.00 ITB1429H34 0.05 0.00 0.00 0.0 0.05 228.0 0.0 0
34.50 ITB1422H34.5 0.05 0.00 0.00 0.0 0.05 206.0 0.0 0
34.50 ITB1429H34.5 0.05 0.00 0.00 0.0 0.05 217.0 0.0 0
35.00 ITB1422H35 0.05 0.00 0.00 0.0 0.05 206.0 0.0 0
35.00 ITB1429H35 0.05 0.00 0.00 0.0 0.05 206.0 0.0 0

Put Options: ITB

Strike
Price
Puts
Symbol Last Chg Bid($) Bid(#) Ask($) Ask(#) Vol Open Int
15.50 ITB1422T15.5 0.05 0.00 0.00 0.0 0.05 478.0 0.0 0
16.00 ITB1422T16 0.05 0.00 0.00 0.0 0.05 471.0 0.0 0
16.00 ITB1429T16 0.05 0.00 0.00 0.0 0.05 449.0 0.0 0
16.50 ITB1422T16.5 0.05 0.00 0.00 0.0 0.05 451.0 0.0 0
17.00 ITB1422T17 0.05 0.00 0.00 0.0 0.05 451.0 0.0 0
17.00 ITB1429T17 0.05 0.00 0.00 0.0 0.05 438.0 0.0 0
17.50 ITB1422T17.5 0.05 0.00 0.00 0.0 0.05 228.0 0.0 0
17.50 ITB1429T17.5 0.05 0.00 0.00 0.0 0.05 451.0 0.0 0
18.00 ITB1422T18 0.05 0.00 0.00 0.0 0.05 206.0 0.0 0
18.00 ITB1429T18 0.05 0.00 0.00 0.0 0.05 437.0 0.0 0
18.50 ITB1422T18.5 0.05 0.00 0.00 0.0 0.05 206.0 0.0 0
18.50 ITB1429T18.5 0.05 0.00 0.00 0.0 0.05 424.0 0.0 0
19.00 ITB1422T19 0.05 0.00 0.00 0.0 0.05 228.0 0.0 0
19.00 ITB1429T19 0.05 0.00 0.00 0.0 0.05 427.0 0.0 0
19.50 ITB1422T19.5 0.05 0.00 0.00 0.0 0.05 228.0 0.0 0
19.50 ITB1429T19.5 0.05 0.00 0.00 0.0 0.05 206.0 0.0 0
20.00 ITB1422T20 0.05 0.00 0.00 0.0 0.05 228.0 0.0 0
20.00 ITB1429T20 0.05 0.00 0.00 0.0 0.05 206.0 0.0 0
20.50 ITB1422T20.5 0.05 0.00 0.00 0.0 0.05 206.0 0.0 0
20.50 ITB1429T20.5 0.05 0.00 0.05 10.0 0.05 217.0 0.0 0
21.00 ITB1422T21 0.05 0.00 0.05 281.0 0.05 206.0 0.0 0
21.00 ITB1429T21 0.05 0.00 0.05 313.0 0.05 206.0 0.0 0
21.50 ITB1422T21.5 0.02 -0.03 0.05 447.0 0.05 238.0 6.0 50
21.50 ITB1429T21.5 0.05 0.00 0.05 833.0 0.05 228.0 25.0 25
22.00 ITB1422T22 0.10 0.05 0.05 1311.0 0.05 248.0 180.0 240
22.00 ITB1429T22 0.05 0.00 0.05 671.0 0.05 206.0 0.0 0
22.50 ITB1422T22.5 0.25 0.20 0.05 1686.0 0.05 287.0 37.0 57
22.50 ITB1429T22.5 0.05 0.00 0.05 280.0 0.05 257.0 0.0 0
23.00 ITB1422T23 0.10 0.05 0.10 29.0 0.05 880.0 903.0 903
23.00 ITB1429T23 0.19 0.04 0.15 274.0 0.10 970.0 25.0 156
23.50 ITB1422T23.5 0.05 0.00 0.05 1.0 0.10 1462.0 7.0 169
23.50 ITB1429T23.5 0.10 0.00 0.05 1787.0 0.15 135.0 40.0 40
24.00 ITB1422T24 0.10 -0.10 0.05 2033.0 0.15 823.0 511.0 552
24.00 ITB1429T24 0.30 -0.05 0.20 1844.0 0.35 2057.0 20.0 5
24.50 ITB1422T24.5 0.85 0.45 0.35 762.0 0.70 1185.0 21.0 21
24.50 ITB1429T24.5 0.50 0.00 0.50 308.0 0.75 1838.0 0.0 0
25.00 ITB1422T25 0.85 0.00 0.85 257.0 1.15 310.0 0.0 0
25.00 ITB1429T25 0.90 0.00 0.90 339.0 1.20 1627.0 5.0 5
25.50 ITB1422T25.5 1.30 0.00 1.35 293.0 1.60 60.0 0.0 0
25.50 ITB1429T25.5 1.35 0.00 1.35 348.0 1.60 1320.0 0.0 0
26.00 ITB1422T26 1.80 0.00 1.85 150.0 2.05 1177.0 0.0 0
26.00 ITB1429T26 1.85 0.00 1.85 418.0 2.05 786.0 0.0 0
26.50 ITB1422T26.5 2.60 0.30 2.35 39.0 2.55 1024.0 40.0 40
26.50 ITB1429T26.5 2.30 0.00 2.35 389.0 2.60 884.0 0.0 0
27.00 ITB1422T27 2.80 0.00 2.85 46.0 3.10 1319.0 0.0 0
27.00 ITB1429T27 2.80 0.00 2.85 328.0 3.10 1354.0 0.0 0
27.50 ITB1422T27.5 3.30 0.00 3.30 1114.0 3.60 1315.0 0.0 0
27.50 ITB1429T27.5 3.30 0.00 3.30 1118.0 3.60 1298.0 0.0 0
28.00 ITB1422T28 3.80 0.00 3.80 1114.0 4.10 1307.0 0.0 0
28.00 ITB1429T28 3.80 0.00 3.80 1114.0 4.10 1298.0 0.0 0
28.50 ITB1422T28.5 4.30 0.00 4.30 1118.0 4.60 1332.0 0.0 0
28.50 ITB1429T28.5 4.30 0.00 4.30 1114.0 4.60 1312.0 0.0 0
29.00 ITB1422T29 4.80 0.00 4.80 1114.0 5.10 1309.0 0.0 0
29.00 ITB1429T29 4.80 0.00 4.80 562.0 5.10 827.0 0.0 0
29.50 ITB1422T29.5 5.30 0.00 5.30 280.0 5.60 545.0 0.0 0
29.50 ITB1429T29.5 5.30 0.00 5.30 280.0 5.60 562.0 0.0 0
30.00 ITB1422T30 5.80 0.00 5.80 280.0 6.10 545.0 0.0 0
30.00 ITB1429T30 5.80 0.00 5.80 280.0 6.10 691.0 0.0 0
30.50 ITB1422T30.5 8.10 1.80 6.30 377.0 6.60 1009.0 4.0 4
30.50 ITB1429T30.5 6.30 0.00 6.30 280.0 6.60 691.0 0.0 0
31.00 ITB1422T31 6.80 0.00 6.80 280.0 7.10 545.0 0.0 0
31.00 ITB1429T31 6.80 0.00 6.80 280.0 7.10 691.0 0.0 0
31.50 ITB1422T31.5 7.30 0.00 7.30 280.0 7.60 653.0 0.0 0
31.50 ITB1429T31.5 7.30 0.00 7.30 524.0 7.60 789.0 0.0 0
32.00 ITB1422T32 7.80 0.00 7.80 280.0 8.10 627.0 0.0 0
32.00 ITB1429T32 7.80 0.00 7.80 280.0 8.10 545.0 0.0 0
32.50 ITB1422T32.5 8.30 0.00 8.30 280.0 8.60 653.0 0.0 0
32.50 ITB1429T32.5 8.30 0.00 8.30 280.0 8.60 637.0 0.0 0
33.00 ITB1422T33 8.80 0.00 8.80 280.0 9.10 653.0 0.0 0
33.00 ITB1429T33 8.80 0.00 8.80 280.0 9.10 653.0 0.0 0
33.50 ITB1422T33.5 9.30 0.00 9.30 280.0 9.60 357.0 0.0 0
33.50 ITB1429T33.5 9.30 0.00 9.30 942.0 9.60 1146.0 0.0 0
34.00 ITB1422T34 9.80 0.00 9.80 852.0 10.10 1056.0 0.0 0
34.00 ITB1429T34 9.80 0.00 9.80 852.0 10.10 1056.0 0.0 0
34.50 ITB1422T34.5 10.30 0.00 10.30 692.0 10.60 896.0 0.0 0
34.50 ITB1429T34.5 10.30 0.00 10.30 692.0 10.60 896.0 0.0 0
35.00 ITB1422T35 10.80 0.00 10.80 774.0 11.10 896.0 0.0 0
35.00 ITB1429T35 10.80 0.00 10.80 692.0 11.10 896.0 0.0 0
Trading Center