$15.06 -0.64 (-4.08%) Itauunibanco Pfd Shs Sponsored American Deposit Receipt Repr 1 Pfd Sh - NYSE

Nov. 28, 2014 | 01:01 PM
Last Trade: 15.06
Trade Time: Nov 28 01:01 PM Eastern Daylight Time
Change: -0.64 (-4.08%)
Prev Close: 15.70
Open: 15.22
Bid: 15.11
Ask: 15.14
Options:

Call Options: ITUB

Strike
Price
Calls
Symbol Last Chg Bid($) Bid(#) Ask($) Ask(#) Vol Open Int
6.36 ITUB1420L6.36 7.00 0.00 6.50 865.0 9.40 90.0 0.0 0
7.00 ITUB1420L7 8.30 0.00 7.70 790.0 8.70 834.0 0.0 0
7.27 ITUB1420L7.27 6.20 0.00 5.60 865.0 10.10 40.0 0.0 0
8.00 ITUB1420L8 5.50 0.00 6.70 62.0 7.70 90.0 0.0 0
8.18 ITUB1420L8.18 5.30 0.00 6.60 106.0 7.60 106.0 0.0 0
9.00 ITUB1420L9 4.50 0.00 5.70 68.0 6.70 202.0 0.0 0
9.09 ITUB1420L9.09 4.40 0.00 5.60 91.0 6.60 106.0 0.0 0
10.00 ITUB1420L10 3.50 0.00 4.80 106.0 5.50 104.0 0.0 0
10.91 ITUB1420L10.91 2.60 0.00 3.90 101.0 4.60 104.0 0.0 0
11.00 ITUB1420L11 2.60 0.00 3.80 721.0 4.60 776.0 0.0 0
11.82 ITUB1420L11.82 1.70 0.00 3.00 95.0 3.70 106.0 0.0 0
12.00 ITUB1420L12 1.50 -1.90 2.85 1142.0 3.50 1140.0 25.0 42
12.73 ITUB1420L12.73 0.85 0.00 2.20 82.0 2.70 114.0 0.0 0
13.00 ITUB1420L13 0.60 -1.85 1.95 1214.0 2.50 1521.0 1.0 227
13.64 ITUB1420L13.64 1.90 0.00 1.35 1129.0 1.85 1099.0 0.0 0
14.00 ITUB1420L14 1.55 -0.05 1.15 1420.0 1.55 2809.0 1.0 1,089
14.55 ITUB1420L14.55 1.40 0.20 0.70 1053.0 1.15 1130.0 11.0 41
15.00 ITUB1420L15 0.55 -0.49 0.60 10.0 0.70 2649.0 7.0 9,438
15.45 ITUB1420L15.45 0.15 -0.40 0.30 1056.0 0.60 1458.0 1.0 83
16.00 ITUB1420L16 0.25 -0.20 0.20 872.0 0.30 2036.0 1.0 4,984
16.36 ITUB1420L16.36 0.10 -0.05 0.10 1063.0 0.35 1692.0 9.0 189
17.00 ITUB1420L17 0.10 -0.05 0.05 903.0 0.15 2364.0 70.0 6,852
17.27 ITUB1420L17.27 0.25 -0.15 0.05 1318.0 0.15 2647.0 90.0 3,745
18.00 ITUB1420L18 0.10 -0.20 0.05 1829.0 0.15 3507.0 6.0 1,904
18.18 ITUB1420L18.18 0.35 0.00 0.05 60.0 0.10 1179.0 0.0 4
19.00 ITUB1420L19 0.05 -0.15 0.05 5.0 0.10 3103.0 2.0 6,839
19.09 ITUB1420L19.09 0.23 -0.07 0.05 451.0 0.10 819.0 20.0 20
20.00 ITUB1420L20 0.30 0.00 0.05 615.0 0.15 726.0 0.0 0
20.91 ITUB1420L20.91 0.25 0.00 0.05 632.0 0.10 139.0 0.0 0
21.00 ITUB1420L21 0.25 0.00 0.05 895.0 0.20 1450.0 0.0 0
21.82 ITUB1420L21.82 0.25 0.00 0.05 22.0 0.15 726.0 0.0 0
22.00 ITUB1420L22 0.07 -0.13 0.05 22.0 0.15 2146.0 500.0 500
23.00 ITUB1420L23 0.15 0.00 0.05 11.0 0.10 1195.0 0.0 0
24.00 ITUB1420L24 0.10 0.00 0.00 0.0 0.10 1198.0 0.0 0

Put Options: ITUB

Strike
Price
Puts
Symbol Last Chg Bid($) Bid(#) Ask($) Ask(#) Vol Open Int
6.36 ITUB1420X6.36 0.05 0.00 0.00 0.0 0.05 96.0 0.0 0
7.00 ITUB1420X7 0.05 0.00 0.00 0.0 0.05 620.0 0.0 0
7.27 ITUB1420X7.27 0.05 0.00 0.00 0.0 0.05 143.0 0.0 0
8.00 ITUB1420X8 0.05 0.00 0.00 0.0 0.05 108.0 0.0 0
8.18 ITUB1420X8.18 0.05 0.00 0.00 0.0 0.05 78.0 0.0 0
9.00 ITUB1420X9 0.05 0.00 0.05 46.0 0.05 108.0 0.0 0
9.09 ITUB1420X9.09 0.05 0.00 0.05 30.0 0.05 78.0 0.0 0
10.00 ITUB1420X10 0.15 0.00 0.05 924.0 0.15 965.0 0.0 0
10.91 ITUB1420X10.91 0.25 0.00 0.10 13.0 0.15 896.0 0.0 1
11.00 ITUB1420X11 0.25 0.00 0.10 3071.0 0.10 2442.0 3637.0 3,636
11.82 ITUB1420X11.82 0.05 -0.25 0.05 60.0 0.10 815.0 27.0 65
12.00 ITUB1420X12 0.15 -0.05 0.10 1246.0 0.10 2512.0 20.0 689
12.73 ITUB1420X12.73 0.30 0.00 0.15 64.0 0.15 1336.0 3.0 38
13.00 ITUB1420X13 0.09 -0.26 0.05 46.0 0.20 2972.0 2001.0 3,528
13.64 ITUB1420X13.64 0.35 0.00 0.05 30.0 0.20 973.0 0.0 0
14.00 ITUB1420X14 0.15 0.10 0.15 1203.0 0.30 3175.0 1.0 1,387
14.55 ITUB1420X14.55 1.40 0.90 0.20 1319.0 0.45 1164.0 2.0 16
15.00 ITUB1420X15 0.55 0.30 0.50 1068.0 0.65 5214.0 1.0 1,791
15.45 ITUB1420X15.45 1.15 0.90 0.60 1140.0 0.95 1090.0 5.0 5
16.00 ITUB1420X16 0.95 0.25 1.10 2083.0 1.35 3266.0 20.0 1,348
16.36 ITUB1420X16.36 2.30 1.55 1.20 1128.0 1.65 1118.0 4.0 14
17.00 ITUB1420X17 4.40 3.15 1.75 2360.0 2.20 2881.0 22.0 224
17.27 ITUB1420X17.27 2.80 1.35 2.00 449.0 2.45 358.0 1.0 27
18.00 ITUB1420X18 3.00 0.85 2.70 1574.0 3.20 1879.0 11.0 139
18.18 ITUB1420X18.18 2.30 0.00 2.65 294.0 3.30 62.0 0.0 0
19.00 ITUB1420X19 1.65 -1.25 3.60 1180.0 4.20 1093.0 26.0 26
19.09 ITUB1420X19.09 1.15 0.00 3.60 119.0 4.30 101.0 0.0 0
20.00 ITUB1420X20 2.10 0.00 4.40 106.0 5.20 106.0 0.0 0
20.91 ITUB1420X20.91 3.10 0.00 5.40 10.0 7.70 250.0 0.0 0
21.00 ITUB1420X21 6.60 1.70 5.30 1604.0 6.30 451.0 118.0 118
21.82 ITUB1420X21.82 3.90 0.00 6.40 10.0 6.90 10.0 0.0 0
22.00 ITUB1420X22 4.10 0.00 6.30 231.0 7.30 39.0 0.0 0
23.00 ITUB1420X23 5.10 0.00 7.30 43.0 8.30 35.0 0.0 0
24.00 ITUB1420X24 7.80 0.00 8.30 1155.0 9.30 1155.0 0.0 0