Itauunibanco Pfd Shs Sponsored American Deposit Receipt Repr 1 Pfd Sh $18.00

up +0.48


29/8/2014 04:00 PM  |  NYSE : ITUB  
Industries : Banking / Foreign Regional Banks
Last Trade: 18.00
Trade Time: Aug 29 04:00 PM Eastern Daylight Time
Change: 0.48 (2.74 %)
Prev Close: 17.52
Open: 17.73
Bid: 18.00
Ask: 18.01
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite
Get Trend Analysis Icon Get ITUB Trend Analysis - it has outperformed the S&P 500 by 27%
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 11.20 11.0 15.60 10.0 0.0 0
5.45 ITUB1420I5.45 9.80 0.00 10.10 20.0 14.60 22.0 0.0 0
6.36 ITUB1420I6.36 8.90 0.00 9.40 11.0 13.90 31.0 0.0 0
7.27 ITUB1420I7.27 7.90 0.00 8.50 11.0 12.90 10.0 0.0 0
8.00 ITUB1420I8 9.00 0.00 9.10 1375.0 10.30 625.0 0.0 0
8.18 ITUB1420I8.18 7.10 0.00 7.40 21.0 12.00 20.0 0.0 0
9.00 ITUB1420I9 6.20 0.00 6.50 72.0 11.10 36.0 0.0 0
9.09 ITUB1420I9.09 6.10 0.00 6.60 11.0 11.20 31.0 0.0 5
10.00 ITUB1420I10 5.20 0.00 5.70 11.0 10.20 30.0 0.0 2
10.91 ITUB1420I10.91 4.10 -0.60 4.70 21.0 9.10 22.0 1.0 12
11.00 ITUB1420I11 5.30 0.00 4.70 427.0 8.80 358.0 0.0 0
11.82 ITUB1420I11.82 2.75 -1.25 3.80 11.0 8.20 22.0 1.0 21
12.00 ITUB1420I12 3.56 -0.04 3.70 427.0 7.70 327.0 1.0 1
12.73 ITUB1420I12.73 2.53 -0.37 2.95 11.0 7.20 40.0 1.0 63
13.00 ITUB1420I13 4.10 0.00 4.40 82.0 5.40 222.0 0.0 0
13.64 ITUB1420I13.64 3.00 -0.70 2.40 11.0 5.90 11.0 10.0 730
14.00 ITUB1420I14 1.58 -1.62 3.40 1549.0 4.20 1332.0 21.0 64
14.55 ITUB1420I14.55 2.46 -0.29 1.50 40.0 5.00 11.0 330.0 6,523
15.00 ITUB1420I15 2.00 -0.25 2.50 1749.0 3.20 1624.0 50.0 3,682
15.45 ITUB1420I15.45 2.40 0.60 2.35 46.0 2.75 75.0 55.0 501
16.00 ITUB1420I16 1.45 0.00 1.60 1676.0 2.20 654.0 25.0 1,590
16.36 ITUB1420I16.36 1.40 0.35 1.30 63.0 1.90 354.0 1.0 110
17.00 ITUB1420I17 1.05 0.20 0.75 3153.0 1.25 3003.0 9.0 1,387
17.27 ITUB1420I17.27 0.18 -0.27 0.60 524.0 1.00 28.0 2.0 2
18.00 ITUB1420I18 0.38 0.13 0.40 822.0 0.50 627.0 21.0 82
18.18 ITUB1420I18.18 0.10 0.00 0.15 744.0 0.45 484.0 0.0 0
19.00 ITUB1420I19 0.20 0.00 0.00 0.0 0.25 1659.0 0.0 0
19.09 ITUB1420I19.09 0.15 0.00 0.00 0.0 0.20 421.0 0.0 0
20.00 ITUB1420I20 0.05 0.00 0.00 0.0 0.10 149.0 0.0 0
20.91 ITUB1420I20.91 0.05 0.00 0.00 0.0 0.05 56.0 0.0 0
21.00 ITUB1420I21 0.05 0.00 0.00 0.0 0.10 451.0 0.0 0
22.00 ITUB1420I22 0.05 0.00 0.00 0.0 0.05 132.0 0.0 0
23.00 ITUB1420I23 0.05 0.00 0.00 0.0 0.05 96.0 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 40.0 0.0 0
5.45 ITUB1420U5.45 0.05 0.00 0.00 0.0 0.05 40.0 0.0 0
6.36 ITUB1420U6.36 0.05 0.00 0.00 0.0 0.05 41.0 0.0 0
7.27 ITUB1420U7.27 0.05 0.00 0.00 0.0 0.05 40.0 0.0 0
8.00 ITUB1420U8 0.05 0.00 0.00 0.0 0.05 122.0 0.0 0
8.18 ITUB1420U8.18 0.05 0.00 0.00 0.0 0.05 26.0 0.0 0
9.00 ITUB1420U9 0.05 0.00 0.00 0.0 0.05 77.0 0.0 0
9.09 ITUB1420U9.09 0.05 0.00 0.00 0.0 0.05 40.0 0.0 0
10.00 ITUB1420U10 0.05 0.00 0.00 0.0 0.05 77.0 0.0 5,002
10.91 ITUB1420U10.91 0.05 0.00 0.05 16.0 0.10 308.0 4.0 48
11.00 ITUB1420U11 0.05 0.00 0.05 16.0 0.10 175.0 0.0 0
11.82 ITUB1420U11.82 0.05 0.00 0.05 699.0 0.10 421.0 0.0 3,339
12.00 ITUB1420U12 0.05 0.00 0.05 36.0 0.10 481.0 0.0 0
12.73 ITUB1420U12.73 0.10 0.05 0.10 90.0 0.10 233.0 90.0 543
13.00 ITUB1420U13 0.05 0.00 0.05 1263.0 0.10 330.0 0.0 0
13.64 ITUB1420U13.64 0.05 -0.05 0.05 50.0 0.10 75.0 54.0 6,127
14.00 ITUB1420U14 0.15 0.00 0.10 1342.0 0.10 1580.0 50.0 4,684
14.55 ITUB1420U14.55 0.05 -0.10 0.05 3.0 0.10 13.0 3.0 16
15.00 ITUB1420U15 0.10 -0.10 0.05 583.0 0.15 3012.0 101.0 1,397
15.45 ITUB1420U15.45 0.25 0.00 0.05 487.0 0.20 162.0 0.0 0
16.00 ITUB1420U16 0.30 0.20 0.10 1405.0 0.10 1703.0 10.0 414
16.36 ITUB1420U16.36 1.30 1.25 0.05 28.0 0.25 693.0 5.0 16
17.00 ITUB1420U17 0.25 0.00 0.10 797.0 0.20 1218.0 5.0 544
17.27 ITUB1420U17.27 0.25 0.00 0.15 149.0 0.45 747.0 0.0 0
18.00 ITUB1420U18 0.85 0.00 0.40 74.0 0.50 55.0 120.0 260
18.18 ITUB1420U18.18 0.70 0.00 0.45 64.0 0.85 827.0 0.0 0
19.00 ITUB1420U19 1.30 0.00 1.00 2128.0 1.50 3113.0 0.0 0
19.09 ITUB1420U19.09 1.40 0.00 1.05 65.0 1.55 132.0 0.0 0
20.00 ITUB1420U20 0.70 0.00 0.35 40.0 4.50 11.0 0.0 0
20.91 ITUB1420U20.91 1.50 0.00 0.85 40.0 5.30 40.0 0.0 0
21.00 ITUB1420U21 2.35 0.00 1.35 1216.0 3.50 877.0 0.0 0
22.00 ITUB1420U22 3.70 0.00 3.60 169.0 4.80 281.0 0.0 0
23.00 ITUB1420U23 4.30 0.00 4.80 1437.0 5.50 1398.0 0.0 0
Trading Center