$25.93 -0.15 (-0.58%) iSh US Home Cns Shs - NYSEARCA

Nov. 25, 2014 | 04:00 PM
Last Trade: 25.93
Trade Time: Nov 25 04:00 PM Eastern Daylight Time
Change: -0.15 (-0.58%)
Prev Close: 26.08
Open: 26.08
Bid: 25.83
Ask: 26.11
Options:

Call Options: ITB

Strike
Price
Calls
Symbol Last Chg Bid($) Bid(#) Ask($) Ask(#) Vol Open Int
15.00 ITB1428K15 10.90 0.00 10.70 1758.0 11.10 1502.0 0.0 0
15.50 ITB1428K15.5 10.30 0.00 10.20 554.0 10.60 485.0 0.0 0
16.00 ITB1428K16 9.80 0.00 9.70 554.0 10.10 485.0 0.0 0
16.50 ITB1428K16.5 9.40 0.00 9.20 554.0 9.60 485.0 0.0 0
17.00 ITB1428K17 5.94 -2.86 8.70 554.0 9.10 485.0 10.0 10
17.50 ITB1428K17.5 8.40 0.00 8.20 554.0 8.60 485.0 0.0 0
18.00 ITB1428K18 7.90 0.00 7.70 554.0 8.10 485.0 0.0 0
18.50 ITB1428K18.5 7.40 0.00 7.20 554.0 7.60 485.0 0.0 0
19.00 ITB1428K19 6.90 0.00 6.70 1274.0 7.10 1317.0 0.0 0
19.50 ITB1428K19.5 6.40 0.00 6.20 1323.0 6.60 1316.0 0.0 0
20.00 ITB1428K20 5.90 0.00 5.70 1260.0 6.10 1316.0 0.0 0
20.50 ITB1428K20.5 5.40 0.00 5.20 1498.0 5.60 2092.0 0.0 0
21.00 ITB1428K21 4.90 0.00 4.70 1275.0 5.10 1316.0 0.0 0
21.50 ITB1428K21.5 1.55 -2.85 4.20 531.0 4.60 513.0 20.0 20
22.00 ITB1428K22 3.90 0.00 3.70 224.0 4.10 224.0 0.0 0
22.50 ITB1428K22.5 1.00 -2.30 3.20 224.0 3.60 224.0 3.0 3
23.00 ITB1428K23 2.80 0.00 2.75 1497.0 3.10 2040.0 0.0 0
23.50 ITB1428K23.5 2.13 -0.17 2.25 1171.0 2.55 613.0 1.0 13
24.00 ITB1428K24 1.80 0.00 1.75 1140.0 2.05 210.0 0.0 0
24.50 ITB1428K24.5 0.55 -0.70 1.25 1935.0 1.55 1373.0 30.0 58
25.00 ITB1428K25 0.36 -0.49 0.80 1289.0 1.25 1655.0 4.0 10
25.50 ITB1428K25.5 0.45 -0.11 0.40 2326.0 0.55 1633.0 111.0 4,227
26.00 ITB1428K26 0.30 0.10 0.05 211.0 0.15 221.0 25.0 27
26.50 ITB1428K26.5 0.05 0.00 0.05 289.0 0.05 412.0 0.0 0
27.00 ITB1428K27 0.05 0.00 0.00 0.0 0.05 408.0 0.0 0
27.50 ITB1428K27.5 0.05 0.00 0.00 0.0 0.05 380.0 0.0 0
28.00 ITB1428K28 0.05 0.00 0.00 0.0 0.05 380.0 0.0 0
28.50 ITB1428K28.5 0.05 0.00 0.00 0.0 0.05 384.0 0.0 0
29.00 ITB1428K29 0.05 0.00 0.00 0.0 0.05 380.0 0.0 0
29.50 ITB1428K29.5 0.05 0.00 0.00 0.0 0.05 380.0 0.0 0
30.00 ITB1428K30 0.05 0.00 0.00 0.0 0.05 384.0 0.0 0
30.50 ITB1428K30.5 0.05 0.00 0.00 0.0 0.05 380.0 0.0 0
31.00 ITB1428K31 0.05 0.00 0.00 0.0 0.05 380.0 0.0 0
31.50 ITB1428K31.5 0.05 0.00 0.00 0.0 0.05 380.0 0.0 0
32.00 ITB1428K32 0.05 0.00 0.00 0.0 0.05 380.0 0.0 0
32.50 ITB1428K32.5 0.05 0.00 0.00 0.0 0.05 380.0 0.0 0
33.00 ITB1428K33 0.05 0.00 0.00 0.0 0.05 384.0 0.0 0
33.50 ITB1428K33.5 0.05 0.00 0.00 0.0 0.05 127.0 0.0 0
34.00 ITB1428K34 0.05 0.00 0.00 0.0 0.05 384.0 0.0 0

Put Options: ITB

Strike
Price
Puts
Symbol Last Chg Bid($) Bid(#) Ask($) Ask(#) Vol Open Int
15.00 ITB1428W15 0.05 0.00 0.00 0.0 0.05 340.0 0.0 0
15.50 ITB1428W15.5 0.05 0.00 0.00 0.0 0.05 127.0 0.0 0
16.00 ITB1428W16 0.05 0.00 0.00 0.0 0.05 107.0 0.0 0
16.50 ITB1428W16.5 0.05 0.00 0.05 245.0 0.05 107.0 0.0 0
17.00 ITB1428W17 0.05 0.00 0.05 13.0 0.05 107.0 0.0 0
17.50 ITB1428W17.5 0.05 0.00 0.05 224.0 0.05 107.0 0.0 0
18.00 ITB1428W18 0.05 0.00 0.05 11.0 0.05 107.0 0.0 0
18.50 ITB1428W18.5 0.05 0.00 0.05 278.0 0.05 127.0 0.0 0
19.00 ITB1428W19 0.05 0.00 0.05 1.0 0.05 380.0 0.0 0
19.50 ITB1428W19.5 0.05 0.00 0.05 244.0 0.05 380.0 0.0 0
20.00 ITB1428W20 0.08 0.03 0.05 211.0 0.05 435.0 2.0 2
20.50 ITB1428W20.5 0.05 0.00 0.05 46.0 0.05 380.0 0.0 0
21.00 ITB1428W21 0.05 0.00 0.05 20.0 0.05 380.0 0.0 0
21.50 ITB1428W21.5 0.05 0.00 0.05 345.0 0.05 382.0 0.0 0
22.00 ITB1428W22 0.16 0.11 0.05 346.0 0.05 435.0 1.0 3
22.50 ITB1428W22.5 0.25 0.20 0.05 359.0 0.05 435.0 14.0 14
23.00 ITB1428W23 0.35 0.30 0.05 355.0 0.05 425.0 25.0 25
23.50 ITB1428W23.5 0.45 0.40 0.05 234.0 0.05 425.0 43.0 48
24.00 ITB1428W24 0.60 0.55 0.05 236.0 0.05 424.0 2.0 25
24.50 ITB1428W24.5 0.10 0.05 0.05 198.0 0.05 604.0 10.0 21
25.00 ITB1428W25 0.05 -0.05 0.05 30.0 0.10 2263.0 50.0 30
25.50 ITB1428W25.5 0.10 0.05 0.05 10.0 0.15 2406.0 3.0 3
26.00 ITB1428W26 0.20 0.10 0.15 20.0 0.20 245.0 20.0 13
26.50 ITB1428W26.5 0.40 0.00 0.40 528.0 0.75 514.0 0.0 0
27.00 ITB1428W27 0.80 0.00 0.90 206.0 1.25 234.0 0.0 0
27.50 ITB1428W27.5 1.30 0.00 1.40 131.0 1.75 231.0 0.0 0
28.00 ITB1428W28 1.80 0.00 1.90 1129.0 2.25 1145.0 0.0 0
28.50 ITB1428W28.5 2.30 0.00 2.40 1131.0 2.75 1139.0 0.0 0
29.00 ITB1428W29 2.75 0.00 2.90 1028.0 3.30 1145.0 0.0 0
29.50 ITB1428W29.5 3.30 0.00 3.40 1124.0 3.80 1125.0 0.0 0
30.00 ITB1428W30 3.80 0.00 3.90 1124.0 4.30 1126.0 0.0 0
30.50 ITB1428W30.5 4.30 0.00 4.40 1140.0 4.80 1125.0 0.0 0
31.00 ITB1428W31 4.80 0.00 4.90 1124.0 5.30 1107.0 0.0 0
31.50 ITB1428W31.5 5.30 0.00 5.40 1124.0 5.80 1095.0 0.0 0
32.00 ITB1428W32 5.80 0.00 5.90 1124.0 6.30 1107.0 0.0 0
32.50 ITB1428W32.5 6.30 0.00 6.40 1084.0 6.80 1111.0 0.0 0
33.00 ITB1428W33 6.80 0.00 6.90 1074.0 7.30 1211.0 0.0 0
33.50 ITB1428W33.5 7.20 0.00 7.40 545.0 7.80 636.0 0.0 0
34.00 ITB1428W34 7.80 0.00 7.90 420.0 8.30 459.0 0.0 0