$13.88 -0.36 (-2.53%) Itauunibanco Pfd Shs Sponsored American Deposit Receipt Repr 1 Pfd Sh - NYSE

Sep. 30, 2014 | 04:00 PM
Last Trade: 13.88
Trade Time: Sep 30 04:00 PM Eastern Daylight Time
Change: -0.36 (-2.53%)
Prev Close: 14.24
Open: 13.84
Bid: 13.75
Ask: 13.89
Options:

Call Options: ITUB

Strike
Price
Calls
Symbol Last Chg Bid($) Bid(#) Ask($) Ask(#) Vol Open Int
7.00 ITUB1418J7 6.50 0.00 6.30 2494.0 7.10 2193.0 0.0 0
8.00 ITUB1418J8 5.50 0.00 5.50 797.0 6.20 53.0 0.0 0
9.00 ITUB1418J9 4.50 0.00 4.50 1299.0 5.10 1112.0 0.0 0
10.00 ITUB1418J10 3.90 0.00 3.50 1431.0 4.10 1106.0 0.0 0
11.00 ITUB1418J11 2.95 0.00 2.60 1431.0 3.10 1161.0 0.0 0
12.00 ITUB1418J12 2.15 0.00 1.65 2327.0 2.10 794.0 0.0 0
13.00 ITUB1418J13 1.30 0.00 0.95 3863.0 1.20 2338.0 0.0 0
14.00 ITUB1418J14 0.45 -0.15 0.40 2555.0 0.50 810.0 340.0 46
15.00 ITUB1418J15 0.15 -0.15 0.10 3327.0 0.20 2179.0 579.0 338
16.00 ITUB1418J16 0.31 0.11 0.30 1154.0 0.10 1839.0 20.0 1,682
17.00 ITUB1418J17 0.20 0.00 0.10 999.0 0.05 1148.0 67.0 443
18.00 ITUB1418J18 0.05 -0.10 0.05 47.0 0.05 622.0 47.0 416
19.00 ITUB1418J19 0.05 -0.05 0.05 708.0 0.05 669.0 1.0 105
20.00 ITUB1418J20 0.05 -0.05 0.05 41.0 0.05 673.0 5.0 118
21.00 ITUB1418J21 0.05 0.00 0.05 100.0 0.05 518.0 51.0 51
22.00 ITUB1418J22 0.05 0.00 0.00 0.0 0.05 549.0 0.0 0
23.00 ITUB1418J23 0.05 0.00 0.00 0.0 0.05 551.0 0.0 0
24.00 ITUB1418J24 0.05 0.00 0.00 0.0 0.05 551.0 0.0 0

Put Options: ITUB

Strike
Price
Puts
Symbol Last Chg Bid($) Bid(#) Ask($) Ask(#) Vol Open Int
7.00 ITUB1418V7 0.05 0.00 0.00 0.0 0.05 618.0 0.0 0
8.00 ITUB1418V8 0.05 0.00 0.00 0.0 0.05 472.0 0.0 0
9.00 ITUB1418V9 0.05 0.00 0.00 0.0 0.05 464.0 0.0 0
10.00 ITUB1418V10 0.10 0.00 0.00 0.0 0.05 413.0 0.0 0
11.00 ITUB1418V11 0.20 0.00 0.00 0.0 0.10 2111.0 0.0 0
12.00 ITUB1418V12 0.25 0.00 0.00 0.0 0.15 2690.0 0.0 0
13.00 ITUB1418V13 0.15 0.00 0.15 2919.0 0.30 2813.0 10.0 10
14.00 ITUB1418V14 0.35 0.00 0.50 5518.0 0.65 2398.0 100.0 554
15.00 ITUB1418V15 0.90 0.00 1.15 2360.0 1.55 5075.0 33.0 279
16.00 ITUB1418V16 1.05 -0.35 2.00 1593.0 2.45 3117.0 120.0 657
17.00 ITUB1418V17 1.70 -0.65 3.00 1398.0 3.50 2896.0 5.0 96
18.00 ITUB1418V18 0.65 -2.65 3.90 2698.0 4.50 2431.0 48.0 48
19.00 ITUB1418V19 1.30 -2.70 4.90 2696.0 5.50 1366.0 17.0 18
20.00 ITUB1418V20 5.20 0.00 5.90 773.0 6.60 552.0 0.0 0
21.00 ITUB1418V21 5.80 0.00 5.80 773.0 8.60 565.0 0.0 0
22.00 ITUB1418V22 5.40 0.00 5.90 816.0 9.20 263.0 0.0 0
23.00 ITUB1418V23 7.30 0.00 7.80 42.0 9.80 54.0 0.0 0
24.00 ITUB1418V24 7.40 0.00 9.70 2543.0 10.60 1943.0 0.0 0