iSh US Home Cns Shs  $23.54

up +0.03


15/9/2014 04:00 PM  |  NYSEARCA : ITB
Last Trade: 23.54
Trade Time: Sep 15 04:00 PM Eastern Daylight Time
Change: 0.03 (0.13 %)
Prev Close: 23.51
Open: 23.48
Bid: 23.42
Ask: 23.64
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 10%
Options:

Call Options: ITB

Strike
Price
Calls
Symbol Last Chg Bid($) Bid(#) Ask($) Ask(#) Vol Open Int
12.00 ITB1420I12 11.30 0.00 11.40 415.0 11.70 495.0 0.0 0
13.00 ITB1420I13 10.30 0.00 10.40 1013.0 10.70 1010.0 0.0 0
14.00 ITB1420I14 9.30 0.00 9.40 1080.0 9.70 1349.0 0.0 0
15.00 ITB1420I15 8.30 0.00 8.40 1374.0 8.70 1599.0 0.0 0
15.00 ITB1426I15 6.80 0.00 8.40 340.0 8.70 380.0 0.0 0
15.50 ITB1420I15.5 7.80 0.00 7.90 1374.0 8.20 1599.0 0.0 0
15.50 ITB1426I15.5 6.30 0.00 7.90 30.0 8.20 380.0 0.0 0
16.00 ITB1420I16 7.30 0.00 7.40 1704.0 7.70 1756.0 0.0 0
16.00 ITB1426I16 5.80 0.00 7.40 1358.0 7.70 640.0 0.0 0
16.50 ITB1420I16.5 6.80 0.00 6.90 1875.0 7.20 1756.0 0.0 0
16.50 ITB1426I16.5 6.80 0.00 6.90 1240.0 7.20 903.0 0.0 0
17.00 ITB1420I17 6.30 0.00 6.40 1875.0 6.70 1810.0 0.0 0
17.00 ITB1426I17 6.30 0.00 6.40 644.0 6.70 881.0 0.0 0
17.50 ITB1420I17.5 5.80 0.00 5.90 1875.0 6.20 1756.0 0.0 0
17.50 ITB1426I17.5 5.80 0.00 5.90 1394.0 6.20 640.0 0.0 0
18.00 ITB1420I18 5.30 0.00 5.40 1705.0 5.70 1756.0 0.0 0
18.00 ITB1426I18 5.30 0.00 5.40 881.0 5.70 1291.0 0.0 0
18.50 ITB1420I18.5 4.80 0.00 4.90 272.0 5.20 342.0 0.0 0
18.50 ITB1426I18.5 4.80 0.00 4.90 644.0 5.20 1240.0 0.0 0
19.00 ITB1420I19 4.30 0.00 4.40 440.0 4.70 541.0 0.0 0
19.00 ITB1426I19 4.30 0.00 4.40 828.0 4.70 881.0 0.0 0
19.50 ITB1420I19.5 3.80 0.00 3.90 272.0 4.20 342.0 0.0 0
19.50 ITB1426I19.5 3.80 0.00 3.80 21.0 4.20 33.0 0.0 0
20.00 ITB1420I20 3.30 0.00 3.40 441.0 3.70 540.0 0.0 0
20.00 ITB1426I20 3.30 0.00 3.40 32.0 3.70 202.0 0.0 0
20.50 ITB1420I20.5 2.80 0.00 2.85 283.0 3.20 341.0 0.0 0
20.50 ITB1426I20.5 2.75 0.00 2.90 72.0 3.20 272.0 0.0 0
21.00 ITB1420I21 1.65 -0.65 2.40 1086.0 2.70 1417.0 11.0 211
21.00 ITB1426I21 2.25 0.00 2.40 1463.0 2.75 1307.0 0.0 0
21.50 ITB1420I21.5 1.80 0.00 1.90 2265.0 2.20 2359.0 0.0 0
21.50 ITB1426I21.5 1.80 0.00 1.85 1368.0 2.25 1348.0 0.0 0
22.00 ITB1420I22 2.20 0.90 1.50 753.0 1.65 2667.0 1.0 5,259
22.00 ITB1426I22 1.30 0.00 1.40 1525.0 1.75 1274.0 0.0 0
22.50 ITB1420I22.5 1.58 0.73 0.90 2823.0 1.20 2495.0 2.0 2
22.50 ITB1426I22.5 0.95 0.00 1.00 621.0 1.30 559.0 0.0 0
23.00 ITB1420I23 0.60 0.02 0.60 185.0 0.70 2526.0 1.0 18,211
23.00 ITB1426I23 0.65 0.05 0.65 826.0 0.80 481.0 220.0 220
23.50 ITB1420I23.5 0.30 0.00 0.25 1545.0 0.35 2611.0 146.0 5,155
23.50 ITB1426I23.5 0.40 0.00 0.35 399.0 0.45 908.0 90.0 10,255
24.00 ITB1420I24 0.10 0.00 0.05 1876.0 0.15 3289.0 221.0 12,267
24.00 ITB1426I24 0.20 0.00 0.15 356.0 0.25 3551.0 510.0 534
24.50 ITB1420I24.5 0.05 0.00 0.05 188.0 0.05 2274.0 120.0 484
24.50 ITB1426I24.5 0.30 0.25 0.05 74.0 0.10 2563.0 10.0 35
25.00 ITB1420I25 0.05 0.00 0.05 1.0 0.05 2133.0 1.0 417
25.00 ITB1426I25 0.02 -0.08 0.05 276.0 0.05 634.0 5.0 91
25.50 ITB1420I25.5 0.05 0.00 0.05 2490.0 0.05 39.0 0.0 0
25.50 ITB1426I25.5 0.05 0.00 0.05 991.0 0.05 99.0 0.0 0
26.00 ITB1420I26 0.05 0.00 0.05 232.0 0.05 218.0 0.0 0
26.00 ITB1426I26 0.05 0.00 0.00 0.0 0.05 47.0 0.0 0
26.50 ITB1420I26.5 0.05 0.00 0.00 0.0 0.05 38.0 0.0 0
26.50 ITB1426I26.5 0.05 0.00 0.00 0.0 0.05 46.0 0.0 0
27.00 ITB1420I27 0.05 0.00 0.00 0.0 0.05 1552.0 0.0 0
27.00 ITB1426I27 0.05 0.00 0.00 0.0 0.05 448.0 0.0 0
27.50 ITB1420I27.5 0.05 0.00 0.00 0.0 0.05 1552.0 0.0 0
27.50 ITB1426I27.5 0.05 0.00 0.00 0.0 0.05 448.0 0.0 0
28.00 ITB1420I28 0.05 0.00 0.00 0.0 0.05 1564.0 0.0 0
28.00 ITB1426I28 0.05 0.00 0.00 0.0 0.05 449.0 0.0 0
28.50 ITB1420I28.5 0.05 0.00 0.00 0.0 0.05 39.0 0.0 0
28.50 ITB1426I28.5 0.05 0.00 0.00 0.0 0.05 448.0 0.0 0
29.00 ITB1420I29 0.05 0.00 0.00 0.0 0.05 218.0 0.0 0
29.00 ITB1426I29 0.05 0.00 0.00 0.0 0.05 449.0 0.0 0
29.50 ITB1420I29.5 0.05 0.00 0.00 0.0 0.05 38.0 0.0 0
29.50 ITB1426I29.5 0.05 0.00 0.00 0.0 0.05 449.0 0.0 0
30.00 ITB1420I30 0.05 0.00 0.00 0.0 0.05 218.0 0.0 0
30.00 ITB1426I30 0.05 0.00 0.00 0.0 0.05 449.0 0.0 0
30.50 ITB1420I30.5 0.05 0.00 0.00 0.0 0.05 218.0 0.0 0
30.50 ITB1426I30.5 0.05 0.00 0.00 0.0 0.05 449.0 0.0 0
31.00 ITB1420I31 0.05 0.00 0.00 0.0 0.05 1552.0 0.0 0
31.00 ITB1426I31 0.05 0.00 0.00 0.0 0.05 449.0 0.0 0
31.50 ITB1420I31.5 0.05 0.00 0.00 0.0 0.05 1552.0 0.0 0
31.50 ITB1426I31.5 0.05 0.00 0.00 0.0 0.05 449.0 0.0 0
32.00 ITB1420I32 0.05 0.00 0.00 0.0 0.05 1552.0 0.0 0
32.00 ITB1426I32 0.05 0.00 0.00 0.0 0.05 449.0 0.0 0
32.50 ITB1420I32.5 0.05 0.00 0.00 0.0 0.05 218.0 0.0 0
32.50 ITB1426I32.5 0.05 0.00 0.00 0.0 0.05 449.0 0.0 0
33.00 ITB1420I33 0.05 0.00 0.00 0.0 0.05 218.0 0.0 0
33.00 ITB1426I33 0.05 0.00 0.00 0.0 0.05 439.0 0.0 0
33.50 ITB1420I33.5 0.05 0.00 0.00 0.0 0.05 218.0 0.0 0
33.50 ITB1426I33.5 0.05 0.00 0.00 0.0 0.05 439.0 0.0 0
34.00 ITB1420I34 0.05 0.00 0.00 0.0 0.05 218.0 0.0 0
34.00 ITB1426I34 0.05 0.00 0.00 0.0 0.05 439.0 0.0 0
35.00 ITB1420I35 0.05 0.00 0.00 0.0 0.05 218.0 0.0 0

Put Options: ITB

Strike
Price
Puts
Symbol Last Chg Bid($) Bid(#) Ask($) Ask(#) Vol Open Int
12.00 ITB1420U12 0.05 0.00 0.00 0.0 0.05 385.0 0.0 0
13.00 ITB1420U13 0.05 0.00 0.00 0.0 0.05 1602.0 0.0 0
14.00 ITB1420U14 0.05 0.00 0.00 0.0 0.05 1682.0 0.0 0
15.00 ITB1420U15 0.05 0.00 0.00 0.0 0.05 1702.0 0.0 0
15.00 ITB1426U15 0.05 0.00 0.00 0.0 0.05 217.0 0.0 0
15.50 ITB1420U15.5 0.05 0.00 0.00 0.0 0.05 1552.0 0.0 0
15.50 ITB1426U15.5 0.05 0.00 0.00 0.0 0.05 217.0 0.0 0
16.00 ITB1420U16 0.05 0.00 0.00 0.0 0.05 1552.0 0.0 0
16.00 ITB1426U16 0.05 0.00 0.00 0.0 0.05 208.0 0.0 0
16.50 ITB1420U16.5 0.05 0.00 0.00 0.0 0.05 1782.0 0.0 0
16.50 ITB1426U16.5 0.05 0.00 0.00 0.0 0.05 208.0 0.0 0
17.00 ITB1420U17 0.05 0.00 0.00 0.0 0.05 1552.0 0.0 0
17.00 ITB1426U17 0.05 0.00 0.00 0.0 0.05 208.0 0.0 0
17.50 ITB1420U17.5 0.05 0.00 0.00 0.0 0.05 1552.0 0.0 0
17.50 ITB1426U17.5 0.05 0.00 0.00 0.0 0.05 208.0 0.0 0
18.00 ITB1420U18 0.05 0.00 0.00 0.0 0.05 1702.0 0.0 0
18.00 ITB1426U18 0.05 0.00 0.00 0.0 0.05 208.0 0.0 0
18.50 ITB1420U18.5 0.05 0.00 0.00 0.0 0.05 1551.0 0.0 0
18.50 ITB1426U18.5 0.05 0.00 0.00 0.0 0.05 217.0 0.0 0
19.00 ITB1420U19 0.05 0.00 0.05 30.0 0.05 1700.0 0.0 0
19.00 ITB1426U19 0.05 0.00 0.00 0.0 0.05 217.0 0.0 0
19.50 ITB1420U19.5 0.05 0.00 0.00 0.0 0.05 39.0 0.0 0
19.50 ITB1426U19.5 0.05 0.00 0.05 10.0 0.05 46.0 0.0 0
20.00 ITB1420U20 0.05 0.00 0.05 10.0 0.05 218.0 0.0 0
20.00 ITB1426U20 0.05 0.00 0.05 1057.0 0.05 68.0 0.0 0
20.50 ITB1420U20.5 0.05 0.00 0.00 0.0 0.05 68.0 0.0 0
20.50 ITB1426U20.5 0.05 0.00 0.05 1073.0 0.05 91.0 0.0 0
21.00 ITB1420U21 0.05 0.00 0.05 5.0 0.05 537.0 5.0 100
21.00 ITB1426U21 0.05 0.00 0.05 250.0 0.05 117.0 0.0 0
21.50 ITB1420U21.5 0.05 0.00 0.05 545.0 0.05 271.0 0.0 0
21.50 ITB1426U21.5 0.05 0.00 0.05 341.0 0.05 150.0 0.0 0
22.00 ITB1420U22 0.05 0.00 0.10 760.0 0.05 501.0 22.0 237
22.00 ITB1426U22 0.25 0.20 0.05 394.0 0.10 594.0 19.0 59
22.50 ITB1420U22.5 0.25 0.15 0.05 10.0 0.10 1291.0 18.0 18
22.50 ITB1426U22.5 0.51 0.46 0.05 2296.0 0.15 410.0 10.0 40
23.00 ITB1420U23 0.15 0.00 0.05 1424.0 0.15 2192.0 937.0 997
23.00 ITB1426U23 0.20 0.05 0.15 1678.0 0.25 590.0 3.0 3
23.50 ITB1420U23.5 0.25 0.00 0.20 1909.0 0.30 2169.0 631.0 120
23.50 ITB1426U23.5 0.40 0.00 0.35 282.0 0.40 20.0 342.0 120
24.00 ITB1420U24 0.55 -0.05 0.50 768.0 0.60 1489.0 5.0 2,141
24.00 ITB1426U24 0.65 0.00 0.60 1104.0 0.70 20.0 0.0 0
24.50 ITB1420U24.5 0.65 -0.25 0.85 2028.0 1.10 1820.0 3.0 24
24.50 ITB1426U24.5 0.90 0.00 0.90 1838.0 1.25 1913.0 0.0 0
25.00 ITB1420U25 1.00 -0.40 1.30 1933.0 1.60 2147.0 1.0 20
25.00 ITB1426U25 1.40 0.00 1.30 1497.0 1.75 1881.0 0.0 0
25.50 ITB1420U25.5 1.50 -0.40 1.80 1852.0 2.10 2073.0 4.0 4
25.50 ITB1426U25.5 1.90 0.00 1.80 1476.0 2.15 1071.0 0.0 0
26.00 ITB1420U26 1.95 -0.45 2.30 1875.0 2.60 1904.0 3.0 3
26.00 ITB1426U26 2.40 0.00 2.30 990.0 2.65 1370.0 0.0 0
26.50 ITB1420U26.5 2.40 -0.50 2.80 1948.0 3.10 1959.0 2.0 2
26.50 ITB1426U26.5 2.90 0.00 2.80 1441.0 3.20 1455.0 0.0 0
27.00 ITB1420U27 3.40 0.00 3.30 1908.0 3.60 1868.0 0.0 0
27.00 ITB1426U27 3.40 0.00 3.30 1244.0 3.70 1389.0 0.0 0
27.50 ITB1420U27.5 3.90 0.00 3.80 1908.0 4.10 1881.0 0.0 0
27.50 ITB1426U27.5 3.90 0.00 3.80 1651.0 4.20 1566.0 0.0 0
28.00 ITB1420U28 4.40 0.00 4.30 1908.0 4.60 1868.0 0.0 0
28.00 ITB1426U28 4.40 0.00 4.30 141.0 4.70 1372.0 0.0 0
28.50 ITB1420U28.5 4.90 0.00 4.80 1908.0 5.10 1868.0 0.0 0
28.50 ITB1426U28.5 3.80 0.00 4.80 44.0 5.20 44.0 0.0 0
29.00 ITB1420U29 5.40 0.00 5.30 1787.0 5.60 2134.0 3.0 43
29.00 ITB1426U29 5.40 0.00 5.30 44.0 5.80 50.0 0.0 0
29.50 ITB1420U29.5 5.90 0.00 5.80 1908.0 6.10 1868.0 0.0 0
29.50 ITB1426U29.5 5.90 0.00 5.80 44.0 6.20 44.0 0.0 0
30.00 ITB1420U30 6.40 0.00 6.30 605.0 6.60 576.0 0.0 0
30.00 ITB1426U30 6.40 0.00 6.30 652.0 6.70 1254.0 0.0 0
30.50 ITB1420U30.5 6.90 0.00 6.80 406.0 7.10 377.0 0.0 0
30.50 ITB1426U30.5 6.90 0.00 6.80 652.0 7.20 1144.0 0.0 0
31.00 ITB1420U31 7.40 0.00 7.30 524.0 7.60 524.0 0.0 0
31.00 ITB1426U31 7.40 0.00 7.30 506.0 7.70 380.0 0.0 0
31.50 ITB1420U31.5 7.90 0.00 7.80 325.0 8.10 325.0 0.0 0
31.50 ITB1426U31.5 7.90 0.00 7.80 150.0 8.10 150.0 0.0 0
32.00 ITB1420U32 8.40 0.00 8.30 524.0 8.60 524.0 0.0 0
32.00 ITB1426U32 8.40 0.00 8.30 150.0 8.60 150.0 0.0 0
32.50 ITB1420U32.5 8.90 0.00 8.80 325.0 9.10 325.0 0.0 0
32.50 ITB1426U32.5 8.90 0.00 8.80 150.0 9.10 150.0 0.0 0
33.00 ITB1420U33 9.40 0.00 9.30 524.0 9.60 524.0 0.0 0
33.00 ITB1426U33 9.40 0.00 9.30 250.0 9.70 250.0 0.0 0
33.50 ITB1420U33.5 9.80 0.00 9.30 1.0 10.60 1.0 0.0 0
33.50 ITB1426U33.5 9.90 0.00 9.40 100.0 10.60 11.0 0.0 0
34.00 ITB1420U34 10.40 0.00 10.30 574.0 10.60 614.0 0.0 0
34.00 ITB1426U34 10.40 0.00 10.20 65.0 10.70 100.0 0.0 0
35.00 ITB1420U35 11.40 0.00 11.30 614.0 11.60 614.0 0.0 0
Trading Center