ICICI Bank Shs Sponsored American Deposit.Receipt Repr. 2 Shs $44.52

up +1.30


17/4/2014 06:40 PM  |  NYSE : IBN  
Industries : Banking / Money Center Banks
Last Trade: 44.52
Trade Time: Apr 17 06:40 PM Eastern Daylight Time
Change: 1.30 (3.01 %)
Prev Close: 43.22
Open: 43.94
Bid: 44.52
Ask: 44.54
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite
Get Trend Analysis Icon Get IBN Trend Analysis - it has underperformed the S&P 500 by 16%
Options:

Call Options: IBN

Strike
Price
Calls
Symbol Last Chg Bid($) Bid(#) Ask($) Ask(#) Vol Open Int
25.00 IBN1417E25 16.50 0.00 17.40 52.0 21.15 52.0 0.0 0
26.00 IBN1417E26 14.90 0.00 16.45 55.0 19.25 52.0 0.0 0
27.00 IBN1417E27 13.80 0.00 15.45 55.0 18.25 52.0 0.0 0
28.00 IBN1417E28 16.11 3.21 14.45 55.0 17.20 52.0 2.0 2
29.00 IBN1417E29 11.90 0.00 13.45 70.0 15.95 35.0 0.0 0
30.00 IBN1417E30 11.20 0.00 12.20 361.0 15.95 126.0 0.0 0
31.00 IBN1417E31 10.25 0.00 11.45 322.0 14.50 157.0 0.0 0
32.00 IBN1417E32 9.30 0.00 10.45 348.0 13.50 197.0 0.0 0
33.00 IBN1417E33 9.55 0.00 10.15 357.0 12.05 181.0 0.0 0
34.00 IBN1417E34 9.36 0.36 9.80 346.0 10.85 31.0 1.0 1
35.00 IBN1417E35 6.85 0.00 7.70 358.0 10.35 308.0 0.0 0
36.00 IBN1417E36 8.20 1.25 7.75 373.0 9.00 127.0 11.0 9
37.00 IBN1417E37 5.55 -0.75 6.80 373.0 8.00 108.0 12.0 19
38.00 IBN1417E38 4.81 -0.59 6.70 39.0 7.05 110.0 10.0 10
39.00 IBN1417E39 4.40 -0.25 5.85 31.0 6.15 127.0 16.0 17
40.00 IBN1417E40 4.05 0.15 5.00 48.0 5.30 140.0 17.0 33
41.00 IBN1417E41 3.35 0.20 4.20 48.0 4.50 201.0 1.0 32
42.00 IBN1417E42 3.65 0.90 3.50 11.0 3.75 209.0 3.0 168
43.00 IBN1417E43 2.86 0.63 2.77 46.0 3.05 182.0 1.0 308
44.00 IBN1417E44 2.27 0.47 2.20 42.0 2.42 135.0 502.0 240
45.00 IBN1417E45 1.71 0.42 1.72 21.0 1.86 60.0 111.0 890
46.00 IBN1417E46 1.35 0.43 1.28 32.0 1.43 62.0 88.0 474
47.00 IBN1417E47 1.00 0.33 0.89 4.0 1.05 76.0 131.0 1,781
48.00 IBN1417E48 0.67 0.19 0.64 32.0 0.70 3.0 774.0 7,285
49.00 IBN1417E49 0.31 0.00 0.44 5.0 0.53 69.0 14.0 45
50.00 IBN1417E50 0.31 0.14 0.27 90.0 0.35 5.0 12.0 50
52.50 IBN1417E52.5 0.21 0.18 0.05 139.0 0.23 284.0 2.0 2
55.00 IBN1417E55 0.11 -0.14 0.02 1.0 0.25 397.0 1.0 1

Put Options: IBN

Strike
Price
Puts
Symbol Last Chg Bid($) Bid(#) Ask($) Ask(#) Vol Open Int
25.00 IBN1417Q25 0.47 0.00 0.00 0.0 0.25 120.0 0.0 0
26.00 IBN1417Q26 0.47 0.00 0.00 0.0 0.25 120.0 0.0 0
27.00 IBN1417Q27 0.10 -0.37 0.00 0.0 0.25 138.0 1.0 1
28.00 IBN1417Q28 0.48 0.00 0.04 231.0 0.25 153.0 0.0 0
29.00 IBN1417Q29 0.54 0.00 0.01 229.0 0.25 163.0 0.0 0
30.00 IBN1417Q30 0.09 -0.16 0.02 225.0 0.25 369.0 32.0 32
31.00 IBN1417Q31 0.06 -0.11 0.05 229.0 0.15 248.0 2.0 2
32.00 IBN1417Q32 0.18 -0.07 0.01 247.0 0.25 397.0 1.0 1
33.00 IBN1417Q33 0.01 0.00 0.01 171.0 0.25 358.0 0.0 0
34.00 IBN1417Q34 0.03 0.00 0.03 119.0 0.25 330.0 0.0 0
35.00 IBN1417Q35 0.27 0.15 0.08 69.0 0.25 295.0 10.0 10
36.00 IBN1417Q36 0.23 -0.02 0.13 71.0 0.27 275.0 2.0 74
37.00 IBN1417Q37 0.41 0.09 0.18 4.0 0.32 230.0 10.0 32
38.00 IBN1417Q38 0.75 0.29 0.28 54.0 0.41 270.0 10.0 64
39.00 IBN1417Q39 1.00 0.38 0.39 49.0 0.53 311.0 3.0 276
40.00 IBN1417Q40 0.61 -0.23 0.54 42.0 0.65 132.0 26.0 412
41.00 IBN1417Q41 1.00 -0.13 0.74 42.0 0.86 41.0 10.0 634
42.00 IBN1417Q42 1.05 -0.45 1.00 16.0 1.10 120.0 2.0 178
43.00 IBN1417Q43 1.50 -0.49 1.30 42.0 1.43 58.0 22.0 161
44.00 IBN1417Q44 1.96 -0.44 1.67 56.0 1.83 69.0 6.0 138
45.00 IBN1417Q45 2.46 -0.79 2.13 116.0 2.31 101.0 26.0 32
46.00 IBN1417Q46 3.65 0.00 2.66 104.0 2.86 21.0 0.0 0
47.00 IBN1417Q47 3.95 -0.45 3.30 93.0 3.60 216.0 10.0 10
48.00 IBN1417Q48 5.31 0.11 4.00 91.0 4.30 134.0 33.0 33
49.00 IBN1417Q49 6.05 0.00 4.80 31.0 5.05 31.0 0.0 0
50.00 IBN1417Q50 7.06 0.11 5.60 100.0 5.95 70.0 33.0 33
52.50 IBN1417Q52.5 7.85 0.00 7.60 260.0 8.45 156.0 0.0 0
55.00 IBN1417Q55 10.20 0.00 9.90 284.0 10.95 157.0 0.0 0
Trading Center