$52.57 -0.06 (-0.11%) ICICI Bank Shs Sponsored American Deposit Receipt Repr 2 Shs - NYSE

Sep. 17, 2014 | 04:00 PM
Last Trade: 52.57
Trade Time: Sep 17 04:00 PM Eastern Daylight Time
Change: -0.06 (-0.11%)
Prev Close: 52.63
Open: 52.77
Bid: 52.55
Ask: 53.52
Options:

Call Options: IBN

Strike
Price
Calls
Symbol Last Chg Bid($) Bid(#) Ask($) Ask(#) Vol Open Int
19.00 IBN1420I19 32.85 0.00 32.80 588.0 34.15 579.0 0.0 0
20.00 IBN1420I20 31.85 0.00 31.80 193.0 32.95 205.0 0.0 0
21.00 IBN1420I21 30.85 0.00 30.80 171.0 32.15 169.0 0.0 0
23.00 IBN1420I23 28.85 0.00 28.80 186.0 29.95 205.0 0.0 0
24.00 IBN1420I24 27.85 0.00 27.80 179.0 28.95 185.0 0.0 0
25.00 IBN1420I25 26.85 0.00 26.80 188.0 27.95 184.0 0.0 0
26.00 IBN1420I26 25.85 0.00 25.80 164.0 27.15 158.0 0.0 0
27.00 IBN1420I27 24.85 0.00 24.80 131.0 26.15 98.0 0.0 0
28.00 IBN1420I28 23.85 0.00 23.80 174.0 24.95 174.0 0.0 0
29.00 IBN1420I29 22.40 -0.45 22.80 160.0 24.15 156.0 1.0 1
30.00 IBN1420I30 19.80 -2.05 21.80 183.0 22.95 185.0 2.0 2
31.00 IBN1420I31 18.85 -2.00 20.80 156.0 21.95 127.0 2.0 2
32.00 IBN1420I32 20.00 0.00 20.00 166.0 20.95 135.0 0.0 0
33.00 IBN1420I33 16.85 -2.20 19.00 164.0 19.95 134.0 2.0 1
34.00 IBN1420I34 15.80 -2.25 18.00 168.0 18.95 131.0 2.0 2
35.00 IBN1420I35 14.76 -2.29 17.00 167.0 17.95 126.0 36.0 16
36.00 IBN1420I36 14.50 -1.55 16.00 250.0 16.95 218.0 1.0 1
37.00 IBN1420I37 12.90 -2.15 15.00 263.0 15.95 230.0 35.0 15
38.00 IBN1420I38 13.29 -0.76 14.00 623.0 14.95 487.0 10.0 10
39.00 IBN1420I39 10.76 -2.29 13.00 220.0 13.95 143.0 10.0 5
40.00 IBN1420I40 12.00 0.00 12.00 595.0 12.95 495.0 11.0 67
41.00 IBN1420I41 8.24 -2.81 11.00 583.0 11.95 485.0 25.0 41
42.00 IBN1420I42 12.57 2.52 10.05 617.0 10.95 511.0 1.0 112
43.00 IBN1420I43 9.30 0.00 9.30 386.0 9.90 430.0 1.0 39
44.00 IBN1420I44 6.30 -2.05 8.30 353.0 8.95 492.0 1.0 28
45.00 IBN1420I45 7.04 0.00 7.30 419.0 7.95 484.0 1.0 81
46.00 IBN1420I46 3.50 -2.85 6.30 372.0 6.95 481.0 10.0 16
47.00 IBN1420I47 6.60 1.20 5.30 419.0 6.00 550.0 3.0 7
48.00 IBN1420I48 6.95 2.45 4.40 211.0 4.90 500.0 18.0 80
49.00 IBN1420I49 3.15 0.00 3.45 75.0 3.90 410.0 2.0 622
50.00 IBN1420I50 2.70 0.15 2.45 437.0 2.91 448.0 9.0 663
52.50 IBN1420I52.5 0.47 -0.23 0.44 205.0 0.53 24.0 273.0 1,503
55.00 IBN1420I55 0.04 0.00 0.04 4.0 0.11 2.0 4.0 946
57.50 IBN1420I57.5 0.12 -0.09 0.03 10.0 0.19 231.0 3.0 1,391
60.00 IBN1420I60 0.10 -0.02 0.01 128.0 0.05 189.0 10.0 111
65.00 IBN1420I65 0.05 0.01 0.05 1.0 0.04 177.0 2.0 8
70.00 IBN1420I70 0.04 0.00 0.00 0.0 0.04 119.0 0.0 0
75.00 IBN1420I75 0.04 0.00 0.00 0.0 0.04 119.0 0.0 0
80.00 IBN1420I80 0.04 0.00 0.00 0.0 0.04 119.0 0.0 0

Put Options: IBN

Strike
Price
Puts
Symbol Last Chg Bid($) Bid(#) Ask($) Ask(#) Vol Open Int
19.00 IBN1420U19 0.04 0.00 0.05 111.0 0.04 173.0 0.0 0
20.00 IBN1420U20 0.04 0.00 0.01 115.0 0.04 173.0 0.0 0
21.00 IBN1420U21 0.04 0.00 0.02 269.0 0.04 173.0 0.0 0
23.00 IBN1420U23 0.04 0.00 0.02 20.0 0.04 173.0 2.0 2
24.00 IBN1420U24 0.04 0.00 0.01 1.0 0.04 173.0 0.0 0
25.00 IBN1420U25 0.05 0.01 0.05 10.0 0.04 108.0 10.0 72
26.00 IBN1420U26 0.16 0.12 0.05 86.0 0.04 175.0 1.0 1
27.00 IBN1420U27 0.26 0.22 0.01 22.0 0.04 57.0 10.0 17
28.00 IBN1420U28 0.05 0.01 0.05 1.0 0.04 45.0 5.0 101
29.00 IBN1420U29 0.13 0.08 0.05 5.0 0.04 140.0 10.0 15
30.00 IBN1420U30 0.10 0.06 0.01 2.0 0.04 160.0 3.0 884
31.00 IBN1420U31 0.10 0.06 0.01 15.0 0.04 160.0 10.0 56
32.00 IBN1420U32 0.11 0.07 0.01 4.0 0.04 73.0 2.0 154
33.00 IBN1420U33 0.10 0.06 0.10 7.0 0.04 89.0 7.0 21
34.00 IBN1420U34 0.19 0.15 0.01 13.0 0.04 62.0 10.0 68
35.00 IBN1420U35 0.10 0.06 0.01 2.0 0.04 129.0 10.0 250
36.00 IBN1420U36 0.02 -2.48 0.01 2.0 0.02 10.0 2.0 25
37.00 IBN1420U37 0.10 0.06 0.04 10.0 0.04 62.0 9.0 30
38.00 IBN1420U38 0.10 0.06 0.01 10.0 0.04 51.0 4.0 26
39.00 IBN1420U39 0.17 0.16 0.01 2.0 0.04 51.0 15.0 47
40.00 IBN1420U40 0.04 0.00 0.04 93.0 0.04 57.0 3.0 155
41.00 IBN1420U41 0.04 0.00 0.05 10.0 0.04 90.0 1.0 115
42.00 IBN1420U42 0.26 0.25 0.01 2.0 0.04 57.0 50.0 331
43.00 IBN1420U43 0.03 -0.06 0.01 2.0 0.04 25.0 2.0 209
44.00 IBN1420U44 0.25 0.24 0.01 2.0 0.05 39.0 9.0 18
45.00 IBN1420U45 0.04 -0.16 0.04 4.0 0.10 141.0 4.0 119
46.00 IBN1420U46 0.05 -0.15 0.01 100.0 0.22 491.0 2.0 118
47.00 IBN1420U47 0.17 0.13 0.04 168.0 0.25 486.0 1.0 2,028
48.00 IBN1420U48 0.15 0.12 0.03 182.0 0.10 1.0 2.0 563
49.00 IBN1420U49 0.17 0.00 0.10 22.0 0.16 1.0 517.0 445
50.00 IBN1420U50 0.20 0.01 0.05 8.0 0.20 23.0 2.0 1,052
52.50 IBN1420U52.5 0.46 -0.52 0.38 14.0 0.48 48.0 80.0 372
55.00 IBN1420U55 2.20 -1.00 2.20 346.0 2.63 361.0 1.0 239
57.50 IBN1420U57.5 4.85 0.00 4.65 410.0 5.10 333.0 3.0 88
60.00 IBN1420U60 6.15 -0.95 7.10 434.0 7.70 411.0 63.0 65
65.00 IBN1420U65 14.10 2.10 12.05 491.0 13.00 572.0 10.0 6
70.00 IBN1420U70 17.10 0.00 17.05 192.0 17.90 203.0 0.0 0
75.00 IBN1420U75 22.05 0.00 21.85 182.0 22.90 180.0 0.0 0
80.00 IBN1420U80 27.10 0.00 26.85 565.0 28.20 584.0 0.0 0