$59.99 +1.32 (2.25%) ICICI Bank Shs Sponsored American Deposit Receipt Repr 2 Shs - NYSE

Nov. 21, 2014 | 04:00 PM
Last Trade: 59.99
Trade Time: Nov 21 04:00 PM Eastern Daylight Time
Change: +1.32 (2.25%)
Prev Close: 58.67
Open: 60.17
Bid: 58.00
Ask: 60.50
Options:

Call Options: IBN

Strike
Price
Calls
Symbol Last Chg Bid($) Bid(#) Ask($) Ask(#) Vol Open Int
40.00 IBN1422K40 18.55 0.00 19.80 21.0 20.10 61.0 0.0 0
43.00 IBN1422K43 15.55 0.00 16.80 103.0 17.10 49.0 0.0 0
44.00 IBN1422K44 14.55 0.00 15.85 53.0 16.10 45.0 0.0 0
45.00 IBN1422K45 5.60 -7.95 14.80 88.0 15.10 58.0 15.0 15
46.00 IBN1422K46 11.00 -1.55 13.85 79.0 14.05 34.0 15.0 15
47.00 IBN1422K47 4.00 -7.55 12.85 42.0 13.15 15.0 1.0 9
48.00 IBN1422K48 4.60 -5.95 11.85 55.0 12.05 20.0 15.0 18
49.00 IBN1422K49 9.90 0.35 10.85 108.0 11.10 102.0 5.0 33
50.00 IBN1422K50 10.11 1.56 9.90 50.0 10.10 73.0 113.0 377
52.50 IBN1422K52.5 7.59 1.49 7.35 109.0 7.60 149.0 4.0 336
55.00 IBN1422K55 5.00 1.45 4.85 74.0 5.10 149.0 48.0 522
57.50 IBN1422K57.5 2.55 1.54 2.39 39.0 2.55 20.0 52.0 1,136
60.00 IBN1422K60 0.03 0.02 0.03 1.0 0.14 200.0 205.0 1,539
62.50 IBN1422K62.5 0.07 -0.12 0.03 39.0 0.04 21.0 1.0 8
65.00 IBN1422K65 0.06 0.02 0.01 44.0 0.04 53.0 3.0 3
67.50 IBN1422K67.5 0.04 0.00 0.00 0.0 0.04 34.0 0.0 0
70.00 IBN1422K70 0.04 0.00 0.00 0.0 0.04 21.0 0.0 0
75.00 IBN1422K75 0.04 0.00 0.00 0.0 0.04 31.0 0.0 0

Put Options: IBN

Strike
Price
Puts
Symbol Last Chg Bid($) Bid(#) Ask($) Ask(#) Vol Open Int
40.00 IBN1422W40 0.06 0.02 0.06 3.0 0.04 66.0 3.0 130
43.00 IBN1422W43 0.04 0.00 0.01 96.0 0.04 33.0 0.0 0
44.00 IBN1422W44 0.05 0.04 0.01 3.0 0.04 48.0 10.0 500
45.00 IBN1422W45 0.05 0.01 0.01 2.0 0.04 51.0 1.0 3,123
46.00 IBN1422W46 0.17 0.13 0.02 105.0 0.04 41.0 4.0 15
47.00 IBN1422W47 0.23 0.19 0.01 81.0 0.04 46.0 2.0 14
48.00 IBN1422W48 0.27 0.26 0.01 4.0 0.04 62.0 2.0 20
49.00 IBN1422W49 0.10 0.06 0.01 50.0 0.04 21.0 30.0 46
50.00 IBN1422W50 0.04 0.03 0.01 5.0 0.04 21.0 15.0 472
52.50 IBN1422W52.5 0.15 0.05 0.01 23.0 0.04 21.0 41.0 173
55.00 IBN1422W55 0.15 0.10 0.02 79.0 0.10 105.0 8.0 786
57.50 IBN1422W57.5 0.10 -0.07 0.10 10.0 0.07 66.0 10.0 300
60.00 IBN1422W60 0.05 -1.23 0.05 4.0 0.05 35.0 48.0 217
62.50 IBN1422W62.5 3.70 0.00 2.44 49.0 2.62 63.0 0.0 0
65.00 IBN1422W65 6.20 0.00 4.90 73.0 5.15 92.0 0.0 0
67.50 IBN1422W67.5 8.70 0.00 7.40 70.0 7.65 87.0 0.0 0
70.00 IBN1422W70 11.20 0.00 9.85 22.0 10.15 20.0 0.0 0
75.00 IBN1422W75 16.20 0.00 14.90 49.0 15.15 61.0 0.0 0