$16.11 +1.35 (9.15%) Itauunibanco Pfd Shs Sponsored American Deposit Receipt Repr 1 Pfd Sh - NYSE

Nov. 21, 2014 | 04:00 PM
Last Trade: 16.11
Trade Time: Nov 21 04:00 PM Eastern Daylight Time
Change: +1.35 (9.15%)
Prev Close: 14.76
Open: 15.03
Bid: 16.10
Ask: 16.11
Options:

Call Options: ITUB

Strike
Price
Calls
Symbol Last Chg Bid($) Bid(#) Ask($) Ask(#) Vol Open Int
6.36 ITUB1420L6.36 6.40 0.00 7.40 21.0 11.80 345.0 0.0 0
7.00 ITUB1420L7 7.40 0.00 7.80 1188.0 9.30 212.0 0.0 0
7.27 ITUB1420L7.27 5.60 0.00 6.40 23.0 10.90 22.0 0.0 0
8.00 ITUB1420L8 5.00 0.00 5.80 39.0 8.40 315.0 0.0 0
8.18 ITUB1420L8.18 4.70 0.00 5.90 21.0 8.20 32.0 0.0 0
9.00 ITUB1420L9 3.50 0.00 5.80 20.0 7.50 21.0 0.0 0
9.09 ITUB1420L9.09 3.80 0.00 4.60 11.0 7.70 32.0 0.0 0
10.00 ITUB1420L10 4.10 0.00 3.70 42.0 7.00 32.0 0.0 0
10.91 ITUB1420L10.91 3.20 0.00 2.75 23.0 5.60 73.0 0.0 0
11.00 ITUB1420L11 3.40 0.00 3.90 269.0 5.50 32.0 0.0 0
11.82 ITUB1420L11.82 2.30 0.00 3.00 504.0 4.70 106.0 0.0 0
12.00 ITUB1420L12 1.50 -0.90 2.90 1656.0 4.30 244.0 25.0 42
12.73 ITUB1420L12.73 1.75 0.00 2.20 117.0 3.50 61.0 0.0 0
13.00 ITUB1420L13 0.60 -0.90 2.00 2204.0 3.30 1403.0 1.0 227
13.64 ITUB1420L13.64 1.00 0.00 1.45 472.0 2.70 73.0 0.0 0
14.00 ITUB1420L14 1.55 0.60 1.60 2711.0 2.30 2076.0 1.0 1,089
14.55 ITUB1420L14.55 1.40 0.90 0.75 1128.0 1.85 592.0 11.0 41
15.00 ITUB1420L15 1.11 0.71 1.25 1569.0 1.50 1866.0 204.0 9,268
15.45 ITUB1420L15.45 0.15 -0.05 0.30 1449.0 1.25 1103.0 1.0 83
16.00 ITUB1420L16 0.70 0.50 0.70 184.0 0.80 88.0 367.0 3,877
16.36 ITUB1420L16.36 0.10 0.05 0.05 1570.0 0.65 380.0 9.0 189
17.00 ITUB1420L17 0.35 0.30 0.30 703.0 0.40 1125.0 3473.0 5,358
17.27 ITUB1420L17.27 0.25 0.00 0.05 1152.0 0.35 2306.0 90.0 3,745
18.00 ITUB1420L18 0.10 0.00 0.05 1829.0 0.20 1827.0 6.0 1,898
18.18 ITUB1420L18.18 0.25 0.00 0.05 60.0 0.20 1135.0 0.0 4
19.00 ITUB1420L19 0.05 -0.15 0.05 5.0 0.15 2545.0 2.0 6,839
19.09 ITUB1420L19.09 0.23 0.03 0.05 451.0 0.15 907.0 20.0 20
20.00 ITUB1420L20 0.20 0.00 0.05 615.0 0.15 742.0 0.0 0
20.91 ITUB1420L20.91 0.15 0.00 0.05 632.0 0.15 744.0 0.0 0
21.00 ITUB1420L21 0.15 0.00 0.05 895.0 0.20 2080.0 0.0 0
21.82 ITUB1420L21.82 0.15 0.00 0.05 22.0 0.15 585.0 0.0 0
22.00 ITUB1420L22 0.07 -0.08 0.05 22.0 0.15 1850.0 500.0 500
23.00 ITUB1420L23 0.10 0.00 0.05 11.0 0.10 1690.0 0.0 0
24.00 ITUB1420L24 0.05 0.00 0.00 0.0 0.10 1689.0 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 90.0 0.0 0
7.00 ITUB1420X7 0.05 0.00 0.00 0.0 0.05 573.0 0.0 0
7.27 ITUB1420X7.27 0.05 0.00 0.00 0.0 0.05 90.0 0.0 0
8.00 ITUB1420X8 0.05 0.00 0.00 0.0 0.05 140.0 0.0 0
8.18 ITUB1420X8.18 0.05 0.00 0.00 0.0 0.05 110.0 0.0 0
9.00 ITUB1420X9 0.05 0.00 0.05 46.0 0.05 135.0 0.0 0
9.09 ITUB1420X9.09 0.05 0.00 0.05 30.0 0.05 89.0 0.0 0
10.00 ITUB1420X10 0.15 0.00 0.05 924.0 0.10 551.0 0.0 0
10.91 ITUB1420X10.91 0.25 0.00 0.10 13.0 0.15 148.0 0.0 1
11.00 ITUB1420X11 0.25 0.05 0.10 3071.0 0.20 1897.0 3637.0 3,636
11.82 ITUB1420X11.82 0.05 -0.20 0.05 60.0 0.15 907.0 27.0 65
12.00 ITUB1420X12 0.15 -0.15 0.10 1246.0 0.25 2467.0 20.0 689
12.73 ITUB1420X12.73 0.30 0.05 0.15 64.0 0.20 940.0 3.0 38
13.00 ITUB1420X13 0.05 -0.05 0.05 103.0 0.10 1924.0 700.0 3,657
13.64 ITUB1420X13.64 0.05 0.00 0.05 38.0 0.25 1042.0 0.0 0
14.00 ITUB1420X14 0.15 -0.16 0.05 1240.0 0.15 1930.0 10.0 1,405
14.55 ITUB1420X14.55 1.40 1.15 0.15 623.0 0.50 1106.0 2.0 16
15.00 ITUB1420X15 0.30 -0.35 0.25 957.0 0.40 2847.0 160.0 1,398
15.45 ITUB1420X15.45 1.15 0.50 0.35 546.0 0.90 1051.0 5.0 5
16.00 ITUB1420X16 2.09 0.79 0.60 207.0 0.75 18.0 15.0 1,348
16.36 ITUB1420X16.36 2.30 1.10 0.70 892.0 1.65 1465.0 4.0 14
17.00 ITUB1420X17 4.40 2.65 1.15 2974.0 1.45 2406.0 22.0 224
17.27 ITUB1420X17.27 2.80 0.85 1.30 790.0 2.45 1244.0 1.0 27
18.00 ITUB1420X18 3.00 0.35 1.90 2698.0 3.20 2590.0 11.0 139
18.18 ITUB1420X18.18 2.80 0.00 2.00 691.0 3.30 928.0 0.0 0
19.00 ITUB1420X19 1.65 -1.95 2.85 399.0 4.10 1058.0 26.0 26
19.09 ITUB1420X19.09 2.80 0.00 2.80 270.0 4.20 515.0 0.0 0
20.00 ITUB1420X20 3.70 0.00 3.70 85.0 5.20 515.0 0.0 0
20.91 ITUB1420X20.91 3.90 0.00 4.50 97.0 6.00 117.0 0.0 0
21.00 ITUB1420X21 6.60 1.00 4.50 1374.0 6.90 1394.0 118.0 118
21.82 ITUB1420X21.82 4.90 0.00 5.20 106.0 7.70 504.0 0.0 0
22.00 ITUB1420X22 5.10 0.00 5.80 218.0 7.30 575.0 0.0 0
23.00 ITUB1420X23 6.10 0.00 6.20 10.0 8.10 66.0 0.0 0
24.00 ITUB1420X24 8.40 0.00 7.70 967.0 9.70 346.0 0.0 0