Itauunibanco Pfd Shs Sponsored American Deposit Receipt Repr 1 Pfd Sh $16.14

up +0.28


15/9/2014 04:00 PM  |  NYSE : ITUB  
Industries : Banking / Foreign Regional Banks
Last Trade: 16.14
Trade Time: Sep 15 04:00 PM Eastern Daylight Time
Change: 0.28 (1.77 %)
Prev Close: 15.86
Open: 15.77
Bid: 16.13
Ask: 16.14
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite
Get Trend Analysis Icon Get ITUB Trend Analysis - it has underperformed the S&P 500 by 0%
Options:

Call Options: ITUB

Strike
Price
Calls
Symbol Last Chg Bid($) Bid(#) Ask($) Ask(#) Vol Open Int
4.55 ITUB1420I4.55 10.70 0.00 10.40 500.0 12.20 500.0 0.0 0
5.45 ITUB1420I5.45 10.00 0.00 9.80 647.0 11.00 647.0 0.0 0
6.36 ITUB1420I6.36 7.50 0.00 8.90 647.0 10.30 658.0 0.0 0
7.27 ITUB1420I7.27 8.00 0.00 8.00 647.0 9.20 647.0 0.0 0
8.00 ITUB1420I8 5.90 0.00 7.50 2281.0 8.20 60.0 0.0 0
8.18 ITUB1420I8.18 5.70 0.00 7.10 500.0 8.20 500.0 0.0 0
9.00 ITUB1420I9 6.00 0.00 6.50 838.0 7.20 330.0 0.0 0
9.09 ITUB1420I9.09 6.50 0.00 6.10 625.0 7.20 49.0 0.0 5
10.00 ITUB1420I10 5.50 0.00 5.20 772.0 6.30 60.0 0.0 2
10.91 ITUB1420I10.91 4.10 -0.60 4.40 772.0 5.40 522.0 1.0 12
11.00 ITUB1420I11 4.00 0.00 4.60 818.0 5.20 69.0 0.0 0
11.82 ITUB1420I11.82 2.75 -1.05 3.80 70.0 4.40 58.0 1.0 21
12.00 ITUB1420I12 3.56 0.56 3.70 818.0 4.20 88.0 1.0 1
12.73 ITUB1420I12.73 2.53 -0.32 2.90 60.0 3.50 150.0 1.0 63
13.00 ITUB1420I13 2.00 0.00 2.70 1456.0 3.20 145.0 0.0 0
13.64 ITUB1420I13.64 3.00 1.05 1.95 1037.0 2.55 269.0 10.0 680
14.00 ITUB1420I14 1.58 -0.02 1.65 1825.0 2.20 169.0 21.0 64
14.55 ITUB1420I14.55 1.70 0.00 1.35 675.0 1.65 414.0 1.0 6,522
15.00 ITUB1420I15 1.60 0.90 0.90 2694.0 1.25 1516.0 2.0 3,681
15.45 ITUB1420I15.45 0.72 0.27 0.45 1445.0 0.80 732.0 2.0 422
16.00 ITUB1420I16 0.25 0.00 0.25 246.0 0.35 25.0 31.0 1,575
16.36 ITUB1420I16.36 1.40 1.35 0.05 930.0 0.20 964.0 1.0 110
17.00 ITUB1420I17 0.20 0.15 0.15 884.0 0.05 971.0 71.0 1,076
17.27 ITUB1420I17.27 0.18 0.08 0.05 814.0 0.10 1011.0 2.0 2
18.00 ITUB1420I18 0.30 0.25 0.05 50.0 0.05 937.0 9.0 262
18.18 ITUB1420I18.18 0.05 0.00 0.05 817.0 0.05 73.0 0.0 0
19.00 ITUB1420I19 0.05 0.00 0.05 99.0 0.05 449.0 2.0 2
19.09 ITUB1420I19.09 0.05 0.00 0.05 716.0 0.05 75.0 0.0 0
20.00 ITUB1420I20 0.05 0.00 0.00 0.0 0.05 78.0 0.0 0
20.91 ITUB1420I20.91 0.05 0.00 0.00 0.0 0.05 78.0 0.0 0
21.00 ITUB1420I21 0.05 0.00 0.00 0.0 0.05 369.0 0.0 0
22.00 ITUB1420I22 0.05 0.00 0.00 0.0 0.05 369.0 0.0 0
23.00 ITUB1420I23 0.05 0.00 0.00 0.0 0.05 224.0 0.0 0
24.00 ITUB1420I24 0.05 0.00 0.00 0.0 0.05 449.0 0.0 0

Put Options: ITUB

Strike
Price
Puts
Symbol Last Chg Bid($) Bid(#) Ask($) Ask(#) Vol Open Int
4.55 ITUB1420U4.55 0.05 0.00 0.00 0.0 0.05 73.0 0.0 0
5.45 ITUB1420U5.45 0.05 0.00 0.00 0.0 0.05 78.0 0.0 0
6.36 ITUB1420U6.36 0.05 0.00 0.00 0.0 0.05 78.0 0.0 0
7.27 ITUB1420U7.27 0.05 0.00 0.00 0.0 0.05 78.0 0.0 0
8.00 ITUB1420U8 0.05 0.00 0.00 0.0 0.05 414.0 0.0 0
8.18 ITUB1420U8.18 0.05 0.00 0.00 0.0 0.05 78.0 0.0 0
9.00 ITUB1420U9 0.05 0.00 0.00 0.0 0.05 369.0 0.0 0
9.09 ITUB1420U9.09 0.05 0.00 0.00 0.0 0.05 78.0 0.0 0
10.00 ITUB1420U10 0.05 0.00 0.00 0.0 0.05 449.0 0.0 0
10.91 ITUB1420U10.91 0.05 0.00 0.05 16.0 0.05 74.0 4.0 48
11.00 ITUB1420U11 0.05 0.00 0.05 16.0 0.05 208.0 0.0 0
11.82 ITUB1420U11.82 0.05 0.00 0.05 699.0 0.05 128.0 0.0 3,339
12.00 ITUB1420U12 0.05 0.00 0.05 36.0 0.05 314.0 0.0 0
12.73 ITUB1420U12.73 0.10 0.05 0.10 90.0 0.05 160.0 90.0 543
13.00 ITUB1420U13 0.05 0.00 0.05 1263.0 0.05 197.0 0.0 0
13.64 ITUB1420U13.64 0.05 -0.05 0.05 20.0 0.10 1181.0 20.0 6,123
14.00 ITUB1420U14 0.15 0.05 0.10 1342.0 0.10 2997.0 50.0 4,684
14.55 ITUB1420U14.55 0.05 -0.10 0.05 3.0 0.10 932.0 3.0 16
15.00 ITUB1420U15 0.10 0.05 0.05 354.0 0.10 2314.0 101.0 1,397
15.45 ITUB1420U15.45 0.25 0.00 0.05 21.0 0.20 1246.0 0.0 0
16.00 ITUB1420U16 0.20 0.00 0.15 2261.0 0.25 1751.0 50.0 463
16.36 ITUB1420U16.36 0.75 0.00 0.30 682.0 0.65 1186.0 24.0 40
17.00 ITUB1420U17 0.80 0.00 0.80 1898.0 1.05 1652.0 15.0 831
17.27 ITUB1420U17.27 0.45 -0.85 1.05 176.0 1.70 70.0 1.0 1
18.00 ITUB1420U18 0.35 -1.25 1.80 868.0 2.30 3294.0 1.0 326
18.18 ITUB1420U18.18 1.80 0.00 1.95 49.0 2.80 60.0 0.0 0
19.00 ITUB1420U19 2.35 0.00 2.75 250.0 3.30 584.0 0.0 0
19.09 ITUB1420U19.09 2.70 0.00 2.80 32.0 3.70 39.0 0.0 0
20.00 ITUB1420U20 3.60 0.00 3.70 511.0 4.60 57.0 0.0 0
20.91 ITUB1420U20.91 4.40 0.00 4.50 658.0 5.60 658.0 0.0 0
21.00 ITUB1420U21 3.60 0.00 4.70 391.0 5.50 48.0 0.0 0
22.00 ITUB1420U22 4.60 0.00 5.70 391.0 6.60 48.0 0.0 0
23.00 ITUB1420U23 6.50 0.00 6.70 48.0 7.60 48.0 0.0 0
24.00 ITUB1420U24 5.90 0.00 7.80 121.0 8.60 1392.0 0.0 0
Trading Center