$64.51 +0.25 (0.39%) iSh MSCI EAFE Shs - NYSEARCA

Nov. 26, 2014 | 04:00 PM
Last Trade: 64.51
Trade Time: Nov 26 04:00 PM Eastern Daylight Time
Change: +0.25 (0.39%)
Prev Close: 64.26
Open: 64.34
Bid: 60.00
Ask: 66.50
Options:

Call Options: EFA

Strike
Price
Calls
Symbol Last Chg Bid($) Bid(#) Ask($) Ask(#) Vol Open Int
45.00 EFA1428K45 17.10 -1.35 18.95 330.0 19.75 918.0 9.0 9
46.00 EFA1428K46 15.80 -0.80 16.05 308.0 20.65 308.0 9.0 9
47.00 EFA1428K47 14.80 -0.80 15.65 308.0 17.60 308.0 9.0 9
48.00 EFA1428K48 14.35 0.00 14.75 308.0 18.05 308.0 0.0 0
49.00 EFA1428K49 13.60 0.00 13.60 308.0 15.75 308.0 0.0 0
50.00 EFA1428K50 12.60 0.00 11.85 10.0 14.75 308.0 0.0 0
51.00 EFA1428K51 11.60 0.00 11.80 10.0 14.90 10.0 0.0 0
52.00 EFA1428K52 10.60 0.00 10.75 308.0 12.55 53.0 0.0 0
53.00 EFA1428K53 9.60 0.00 9.75 105.0 11.55 53.0 0.0 0
54.00 EFA1428K54 5.90 -4.00 10.30 74.0 10.85 1206.0 130.0 80
54.50 EFA1428K54.5 5.60 -4.05 9.85 308.0 10.05 53.0 33.0 33
55.00 EFA1428K55 4.80 -4.35 9.35 45.0 9.55 94.0 10.0 10
55.50 EFA1428K55.5 8.65 0.00 8.85 45.0 9.05 94.0 0.0 0
56.00 EFA1428K56 6.40 -1.75 8.35 135.0 8.75 1.0 70.0 70
56.50 EFA1428K56.5 7.20 -0.45 7.85 308.0 8.05 94.0 10.0 10
57.00 EFA1428K57 5.40 -1.75 7.35 45.0 7.65 1.0 97.0 110
57.50 EFA1428K57.5 5.70 -0.95 6.85 308.0 7.05 94.0 40.0 42
58.00 EFA1428K58 4.11 -2.04 6.35 123.0 6.55 79.0 8.0 187
58.50 EFA1428K58.5 5.65 0.00 5.85 308.0 6.05 94.0 0.0 27
59.00 EFA1428K59 4.20 -0.95 5.35 96.0 5.55 77.0 51.0 165
59.50 EFA1428K59.5 3.00 -1.65 4.85 84.0 5.15 790.0 1.0 37
60.00 EFA1428K60 4.20 0.00 4.35 846.0 4.55 89.0 1.0 116
60.50 EFA1428K60.5 3.70 0.00 3.85 813.0 4.05 93.0 2.0 220
61.00 EFA1428K61 3.30 0.00 3.35 821.0 3.55 94.0 75.0 405
61.50 EFA1428K61.5 1.94 -0.74 2.85 151.0 3.05 65.0 132.0 189
62.00 EFA1428K62 1.37 -0.81 2.36 517.0 2.57 171.0 50.0 460
62.50 EFA1428K62.5 1.78 0.00 1.85 492.0 2.06 87.0 388.0 1,074
63.00 EFA1428K63 1.48 0.25 1.36 132.0 1.55 70.0 17.0 4,601
63.50 EFA1428K63.5 0.99 0.21 0.88 335.0 1.06 74.0 30.0 653
64.00 EFA1428K64 0.45 0.06 0.43 148.0 0.58 105.0 8.0 1,013
64.50 EFA1428K64.5 0.11 0.00 0.12 5.0 0.18 78.0 158.0 695
65.00 EFA1428K65 0.01 0.00 0.01 1.0 0.09 997.0 3.0 837
65.50 EFA1428K65.5 0.02 0.00 0.01 10.0 0.02 81.0 703.0 634
66.00 EFA1428K66 0.12 0.10 0.01 10.0 0.10 51.0 41.0 41
66.50 EFA1428K66.5 0.02 0.00 0.01 161.0 0.11 66.0 0.0 0
67.00 EFA1428K67 0.02 0.00 0.01 92.0 0.02 1382.0 0.0 0
67.50 EFA1428K67.5 0.02 0.00 0.01 10.0 0.02 856.0 0.0 0
68.00 EFA1428K68 0.02 0.00 0.01 50.0 0.02 610.0 0.0 0
68.50 EFA1428K68.5 0.02 0.00 0.01 50.0 0.02 399.0 1.0 1
69.00 EFA1428K69 0.02 0.00 0.00 0.0 0.02 369.0 0.0 0
69.50 EFA1428K69.5 0.02 0.00 0.00 0.0 0.02 69.0 0.0 0
70.00 EFA1428K70 0.02 0.00 0.00 0.0 0.02 69.0 0.0 0
70.50 EFA1428K70.5 0.02 0.00 0.00 0.0 0.02 69.0 0.0 0
71.00 EFA1428K71 0.02 0.00 0.00 0.0 0.02 69.0 0.0 0

Put Options: EFA

Strike
Price
Puts
Symbol Last Chg Bid($) Bid(#) Ask($) Ask(#) Vol Open Int
45.00 EFA1428W45 0.02 0.00 0.01 10.0 0.02 236.0 0.0 0
46.00 EFA1428W46 0.02 0.00 0.01 827.0 0.02 468.0 0.0 0
47.00 EFA1428W47 0.02 0.00 0.01 10.0 0.02 66.0 0.0 0
48.00 EFA1428W48 0.02 0.00 0.01 101.0 0.02 66.0 0.0 0
49.00 EFA1428W49 0.04 0.02 0.01 80.0 0.02 127.0 183.0 183
50.00 EFA1428W50 0.02 0.00 0.01 66.0 0.02 125.0 116.0 116
51.00 EFA1428W51 0.02 0.00 0.01 11.0 0.02 108.0 105.0 105
52.00 EFA1428W52 0.03 0.01 0.01 10.0 0.02 109.0 123.0 123
53.00 EFA1428W53 0.02 0.00 0.01 10.0 0.02 66.0 0.0 0
54.00 EFA1428W54 0.55 0.53 0.01 21.0 0.02 66.0 10.0 10
54.50 EFA1428W54.5 0.21 0.19 0.01 10.0 0.14 1150.0 1.0 25
55.00 EFA1428W55 0.27 0.25 0.01 10.0 0.02 66.0 57.0 57
55.50 EFA1428W55.5 0.72 0.70 0.01 10.0 0.02 66.0 40.0 84
56.00 EFA1428W56 0.73 0.71 0.01 10.0 0.02 1101.0 74.0 95
56.50 EFA1428W56.5 0.33 0.31 0.01 10.0 0.18 10.0 1.0 29
57.00 EFA1428W57 0.10 0.08 0.01 10.0 0.02 103.0 11000.0 11,098
57.50 EFA1428W57.5 0.86 0.84 0.01 10.0 0.02 66.0 10.0 50
58.00 EFA1428W58 0.72 0.70 0.01 89.0 0.02 66.0 6.0 21
58.50 EFA1428W58.5 0.23 0.21 0.01 98.0 0.02 955.0 10.0 61
59.00 EFA1428W59 0.02 0.00 0.01 112.0 0.02 866.0 26.0 80
59.50 EFA1428W59.5 0.09 0.07 0.01 10.0 0.02 81.0 1.0 1,072
60.00 EFA1428W60 0.05 0.03 0.01 10.0 0.02 75.0 4.0 1,811
60.50 EFA1428W60.5 0.05 0.03 0.01 50.0 0.02 82.0 229.0 1,907
61.00 EFA1428W61 0.06 0.05 0.01 83.0 0.02 81.0 103.0 631
61.50 EFA1428W61.5 0.02 0.01 0.01 83.0 0.02 93.0 600.0 1,653
62.00 EFA1428W62 0.26 0.25 0.01 83.0 0.02 93.0 14.0 6,221
62.50 EFA1428W62.5 0.02 0.00 0.01 95.0 0.02 99.0 86.0 967
63.00 EFA1428W63 0.14 0.12 0.01 10.0 0.02 249.0 13.0 2,637
63.50 EFA1428W63.5 0.13 0.09 0.01 50.0 0.05 787.0 92.0 2,141
64.00 EFA1428W64 0.05 -0.08 0.02 59.0 0.06 88.0 17.0 1,674
64.50 EFA1428W64.5 0.19 -0.34 0.12 5.0 0.19 390.0 28.0 44
65.00 EFA1428W65 5.95 5.27 0.46 94.0 0.64 308.0 38.0 88
65.50 EFA1428W65.5 3.65 2.49 0.94 120.0 1.16 267.0 80.0 80
66.00 EFA1428W66 2.78 1.12 1.46 94.0 1.66 308.0 1.0 67
66.50 EFA1428W66.5 3.45 1.29 1.96 94.0 2.16 110.0 60.0 60
67.00 EFA1428W67 2.66 0.00 2.46 94.0 2.66 110.0 0.0 0
67.50 EFA1428W67.5 6.95 3.80 2.95 94.0 3.15 110.0 105.0 105
68.00 EFA1428W68 7.20 3.55 3.45 94.0 3.65 110.0 5.0 5
68.50 EFA1428W68.5 4.15 0.00 3.95 94.0 4.15 110.0 0.0 0
69.00 EFA1428W69 4.65 0.00 4.45 94.0 4.65 110.0 0.0 0
69.50 EFA1428W69.5 5.15 0.00 4.95 102.0 5.15 287.0 0.0 0
70.00 EFA1428W70 5.65 0.00 5.45 92.0 5.65 287.0 0.0 0
70.50 EFA1428W70.5 6.15 0.00 5.80 71.0 6.45 308.0 0.0 0
71.00 EFA1428W71 6.65 0.00 6.30 66.0 6.65 110.0 0.0 0