Itauunibanco Pfd Shs Sponsored American Deposit Receipt Repr 1 Pfd Sh $16.63

up +0.08


20/8/2014 10:30 AM  |  NYSE : ITUB  
Industries : Banking / Foreign Regional Banks
Last Trade: 16.63
Trade Time: Aug 20 10:30 AM Eastern Daylight Time
Change: 0.08 (0.45 %)
Prev Close: 16.55
Open: 16.49
Bid: 16.62
Ask: 16.63
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 18%
Options:

Call Options: ITUB

Strike
Price
Calls
Symbol Last Chg Bid($) Bid(#) Ask($) Ask(#) Vol Open Int
4.55 ITUB1420I4.55 9.70 0.00 9.80 11.0 14.40 10.0 0.0 0
5.45 ITUB1420I5.45 8.80 0.00 8.80 20.0 13.50 21.0 0.0 0
6.36 ITUB1420I6.36 7.90 0.00 7.90 51.0 12.50 20.0 0.0 0
7.27 ITUB1420I7.27 6.90 0.00 7.10 11.0 11.70 10.0 0.0 0
8.00 ITUB1420I8 7.60 0.00 8.20 1082.0 8.80 320.0 0.0 0
8.18 ITUB1420I8.18 6.50 0.00 6.20 11.0 10.80 30.0 0.0 0
9.00 ITUB1420I9 5.90 0.00 5.90 11.0 9.10 11.0 0.0 0
9.09 ITUB1420I9.09 5.60 0.00 5.80 11.0 9.40 38.0 0.0 5
10.00 ITUB1420I10 4.80 0.00 5.00 11.0 8.20 11.0 0.0 2
10.91 ITUB1420I10.91 4.10 0.20 5.00 39.0 6.20 32.0 1.0 12
11.00 ITUB1420I11 4.70 0.00 4.00 515.0 7.10 533.0 0.0 0
11.82 ITUB1420I11.82 2.75 -0.35 4.10 39.0 5.30 26.0 1.0 21
12.00 ITUB1420I12 3.56 -0.24 4.10 119.0 4.90 25.0 1.0 1
12.73 ITUB1420I12.73 2.53 0.43 3.20 11.0 4.30 11.0 1.0 63
13.00 ITUB1420I13 2.80 0.00 3.30 79.0 4.30 143.0 0.0 0
13.64 ITUB1420I13.64 2.86 0.66 2.60 11.0 3.30 11.0 3.0 772
14.00 ITUB1420I14 1.58 -0.57 2.35 1881.0 2.80 390.0 21.0 67
14.55 ITUB1420I14.55 1.75 0.00 1.90 11.0 2.60 22.0 10.0 6,627
15.00 ITUB1420I15 1.76 0.51 1.50 3783.0 1.85 2370.0 50.0 3,700
15.45 ITUB1420I15.45 1.42 0.49 1.10 672.0 1.75 290.0 5.0 505
16.00 ITUB1420I16 0.85 0.00 0.85 84.0 1.00 1738.0 250.0 1,575
16.36 ITUB1420I16.36 0.20 -0.05 0.45 509.0 0.80 395.0 1.0 110
17.00 ITUB1420I17 0.32 0.00 0.30 1036.0 0.45 1960.0 189.0 1,260
17.27 ITUB1420I17.27 0.05 0.00 0.05 200.0 0.50 320.0 0.0 0
18.00 ITUB1420I18 0.20 0.00 0.05 32.0 0.20 1655.0 0.0 0
18.18 ITUB1420I18.18 0.20 0.00 0.05 40.0 0.25 42.0 0.0 0
19.00 ITUB1420I19 0.10 0.00 0.00 0.0 0.15 1438.0 0.0 0
19.09 ITUB1420I19.09 0.10 0.00 0.00 0.0 0.20 200.0 0.0 0
20.00 ITUB1420I20 0.10 0.00 0.00 0.0 0.10 13.0 0.0 0
20.91 ITUB1420I20.91 0.05 0.00 0.00 0.0 0.05 13.0 0.0 0
21.00 ITUB1420I21 0.05 0.00 0.00 0.0 0.05 13.0 0.0 0
22.00 ITUB1420I22 0.05 0.00 0.00 0.0 0.05 13.0 0.0 0

Put Options: ITUB

Strike
Price
Puts
Symbol Last Chg Bid($) Bid(#) Ask($) Ask(#) Vol Open Int
4.55 ITUB1420U4.55 0.10 0.00 0.00 0.0 0.05 13.0 0.0 0
5.45 ITUB1420U5.45 0.10 0.00 0.00 0.0 0.05 13.0 0.0 0
6.36 ITUB1420U6.36 0.10 0.00 0.00 0.0 0.05 13.0 0.0 0
7.27 ITUB1420U7.27 0.10 0.00 0.00 0.0 0.05 13.0 0.0 0
8.00 ITUB1420U8 0.05 0.00 0.00 0.0 0.05 13.0 0.0 0
8.18 ITUB1420U8.18 0.10 0.00 0.00 0.0 0.05 13.0 0.0 0
9.00 ITUB1420U9 0.05 0.00 0.00 0.0 0.05 13.0 0.0 0
9.09 ITUB1420U9.09 0.10 0.00 0.00 0.0 0.05 13.0 0.0 0
10.00 ITUB1420U10 0.10 0.00 0.00 0.0 0.05 13.0 0.0 5,002
10.91 ITUB1420U10.91 0.10 0.00 0.05 16.0 0.05 13.0 4.0 48
11.00 ITUB1420U11 0.05 0.00 0.05 16.0 0.05 13.0 0.0 0
11.82 ITUB1420U11.82 0.15 0.00 0.05 591.0 0.10 13.0 0.0 3,339
12.00 ITUB1420U12 0.10 0.00 0.05 36.0 0.10 13.0 0.0 0
12.73 ITUB1420U12.73 0.10 -0.10 0.10 90.0 0.20 331.0 90.0 543
13.00 ITUB1420U13 0.20 0.00 0.05 1263.0 0.20 2218.0 0.0 0
13.64 ITUB1420U13.64 0.05 0.00 0.05 50.0 0.20 11.0 54.0 6,127
14.00 ITUB1420U14 0.15 0.00 0.10 1342.0 0.25 4930.0 50.0 4,684
14.55 ITUB1420U14.55 0.64 0.59 0.05 3.0 0.30 112.0 10.0 16
15.00 ITUB1420U15 0.18 0.00 0.05 343.0 0.25 4748.0 1000.0 1,357
15.45 ITUB1420U15.45 0.15 0.00 0.05 32.0 0.40 32.0 0.0 0
16.00 ITUB1420U16 0.35 0.00 0.25 10.0 0.35 19.0 1.0 135
16.36 ITUB1420U16.36 1.30 0.90 0.30 200.0 0.60 468.0 5.0 16
17.00 ITUB1420U17 0.75 0.00 0.65 2442.0 0.85 531.0 0.0 0
17.27 ITUB1420U17.27 0.85 0.00 0.55 334.0 1.40 334.0 0.0 0
18.00 ITUB1420U18 2.45 1.00 1.35 2395.0 1.75 2537.0 21.0 21
18.18 ITUB1420U18.18 1.60 0.00 1.20 23.0 2.10 11.0 0.0 0
19.00 ITUB1420U19 2.40 0.00 2.15 169.0 2.75 421.0 0.0 0
19.09 ITUB1420U19.09 1.35 0.00 0.95 29.0 4.20 11.0 0.0 0
20.00 ITUB1420U20 2.20 0.00 1.90 11.0 5.00 11.0 0.0 0
20.91 ITUB1420U20.91 3.10 0.00 4.00 11.0 4.90 11.0 0.0 0
21.00 ITUB1420U21 4.30 0.00 4.10 79.0 4.80 116.0 0.0 0
22.00 ITUB1420U22 5.30 0.00 5.10 1677.0 5.90 601.0 0.0 0
Trading Center