$62.23 +0.34 (0.55%) iSh MSCI EAFE Shs - NYSEARCA

Oct. 24, 2014 | 04:00 PM
Last Trade: 62.23
Trade Time: Oct 24 04:00 PM Eastern Daylight Time
Change: +0.34 (0.55%)
Prev Close: 61.89
Open: 62.06
Bid: 62.13
Ask: 62.53
Options:

Call Options: EFA

Strike
Price
Calls
Symbol Last Chg Bid($) Bid(#) Ask($) Ask(#) Vol Open Int
50.00 EFA1431J50 11.10 0.00 11.60 150.0 12.50 189.0 0.0 0
51.00 EFA1431J51 9.95 0.00 10.20 121.0 11.70 76.0 0.0 0
52.00 EFA1431J52 9.40 0.00 9.80 121.0 11.85 76.0 0.0 0
53.00 EFA1431J53 8.75 0.00 8.85 114.0 9.50 76.0 0.0 0
54.00 EFA1431J54 6.90 -0.85 7.80 150.0 8.40 139.0 40.0 40
54.50 EFA1431J54.5 7.25 0.00 5.40 77.0 7.90 99.0 0.0 0
55.00 EFA1431J55 6.75 0.00 4.90 77.0 7.35 66.0 0.0 0
55.50 EFA1431J55.5 4.35 -1.90 6.30 151.0 6.85 144.0 37.0 37
56.00 EFA1431J56 4.90 -0.85 5.85 169.0 6.35 133.0 10.0 10
56.50 EFA1431J56.5 4.40 -0.85 5.35 151.0 5.85 133.0 122.0 122
57.00 EFA1431J57 3.95 -0.80 4.90 169.0 5.35 67.0 10.0 10
57.50 EFA1431J57.5 2.47 -1.83 4.40 166.0 4.90 169.0 51.0 53
58.00 EFA1431J58 2.10 -1.70 3.90 154.0 4.35 98.0 12.0 90
58.50 EFA1431J58.5 2.01 -1.29 3.40 161.0 3.85 111.0 116.0 118
59.00 EFA1431J59 3.25 0.25 3.15 235.0 3.40 460.0 40.0 14
59.50 EFA1431J59.5 2.69 0.17 2.67 227.0 2.87 138.0 40.0 11
60.00 EFA1431J60 1.30 -0.76 2.18 161.0 2.39 99.0 11.0 50
60.50 EFA1431J60.5 1.11 -0.50 1.75 204.0 1.92 139.0 10.0 10
61.00 EFA1431J61 1.31 0.09 1.34 116.0 1.48 148.0 4.0 272
61.50 EFA1431J61.5 0.90 0.00 0.94 143.0 1.06 229.0 21.0 571
62.00 EFA1431J62 0.59 0.08 0.58 116.0 0.67 156.0 78.0 2,225
62.50 EFA1431J62.5 0.29 0.02 0.29 152.0 0.37 54.0 28.0 1,770
63.00 EFA1431J63 0.12 0.00 0.10 272.0 0.17 101.0 17.0 2,110
63.50 EFA1431J63.5 0.05 0.00 0.03 119.0 0.08 154.0 10.0 623
64.00 EFA1431J64 0.06 0.01 0.01 53.0 0.04 121.0 3226.0 2,461
64.50 EFA1431J64.5 0.03 0.00 0.01 67.0 0.03 309.0 208.0 328
65.00 EFA1431J65 0.05 0.01 0.01 50.0 0.04 116.0 9.0 155
65.50 EFA1431J65.5 0.03 -0.01 0.01 77.0 0.04 116.0 1.0 251
66.00 EFA1431J66 0.04 0.00 0.01 10.0 0.04 75.0 20.0 566
66.50 EFA1431J66.5 0.01 -0.03 0.01 10.0 0.04 116.0 737.0 666
67.00 EFA1431J67 0.01 -0.03 0.01 10.0 0.04 116.0 11857.0 66
67.50 EFA1431J67.5 0.22 0.20 0.01 74.0 0.02 510.0 1666.0 1,085
68.00 EFA1431J68 0.04 0.02 0.01 61.0 0.02 509.0 1155.0 779
68.50 EFA1431J68.5 0.02 0.00 0.01 92.0 0.02 99.0 0.0 0
69.00 EFA1431J69 0.02 0.00 0.01 78.0 0.02 112.0 0.0 0
69.50 EFA1431J69.5 0.02 0.00 0.01 65.0 0.02 123.0 0.0 0
70.00 EFA1431J70 0.02 0.00 0.01 50.0 0.02 99.0 0.0 0
70.50 EFA1431J70.5 0.02 0.00 0.01 57.0 0.02 99.0 0.0 0
71.00 EFA1431J71 0.02 0.00 0.01 3.0 0.02 99.0 0.0 0
71.50 EFA1431J71.5 0.02 0.00 0.01 48.0 0.02 123.0 0.0 0
72.00 EFA1431J72 0.02 0.00 0.00 0.0 0.02 91.0 0.0 0
73.00 EFA1431J73 0.02 0.00 0.00 0.0 0.02 91.0 0.0 0
74.00 EFA1431J74 0.04 0.00 0.00 0.0 0.02 91.0 0.0 0

Put Options: EFA

Strike
Price
Puts
Symbol Last Chg Bid($) Bid(#) Ask($) Ask(#) Vol Open Int
50.00 EFA1431V50 0.01 0.00 0.01 10.0 0.02 162.0 0.0 0
51.00 EFA1431V51 0.01 0.00 0.01 10.0 0.02 162.0 1.0 200
52.00 EFA1431V52 0.01 0.00 0.01 10.0 0.15 76.0 0.0 0
53.00 EFA1431V53 0.01 0.00 0.01 10.0 0.43 150.0 0.0 0
54.00 EFA1431V54 0.24 0.23 0.01 75.0 0.03 99.0 1.0 67
54.50 EFA1431V54.5 0.32 0.31 0.01 110.0 0.03 99.0 91.0 91
55.00 EFA1431V55 0.08 0.06 0.01 66.0 0.03 99.0 96.0 123
55.50 EFA1431V55.5 0.35 0.34 0.01 149.0 0.04 99.0 62.0 155
56.00 EFA1431V56 0.36 0.35 0.01 66.0 0.04 445.0 32.0 32
56.50 EFA1431V56.5 0.41 0.40 0.01 66.0 0.04 99.0 50.0 50
57.00 EFA1431V57 0.67 0.64 0.01 66.0 0.05 233.0 8.0 8
57.50 EFA1431V57.5 0.79 0.75 0.01 88.0 0.06 448.0 55.0 149
58.00 EFA1431V58 0.85 0.81 0.01 120.0 0.07 706.0 40.0 194
58.50 EFA1431V58.5 0.93 0.90 0.02 87.0 0.09 1033.0 159.0 1,186
59.00 EFA1431V59 0.34 0.29 0.02 622.0 0.11 1002.0 5.0 475
59.50 EFA1431V59.5 0.11 0.00 0.04 106.0 0.12 1084.0 1501.0 2,887
60.00 EFA1431V60 0.43 0.30 0.07 90.0 0.10 76.0 30.0 555
60.50 EFA1431V60.5 0.17 0.00 0.08 371.0 0.14 157.0 6.0 119
61.00 EFA1431V61 0.17 -0.08 0.14 153.0 0.17 1.0 77.0 767
61.50 EFA1431V61.5 0.35 0.00 0.22 97.0 0.29 256.0 18.0 1,275
62.00 EFA1431V62 0.39 -0.16 0.33 179.0 0.41 154.0 49.0 3,768
62.50 EFA1431V62.5 0.81 0.00 0.54 96.0 0.65 133.0 33.0 676
63.00 EFA1431V63 1.06 0.00 0.84 87.0 0.97 125.0 78.0 142
63.50 EFA1431V63.5 1.09 -0.35 1.19 99.0 1.43 147.0 2.0 69
64.00 EFA1431V64 2.39 0.48 1.58 133.0 1.94 146.0 92.0 93
64.50 EFA1431V64.5 1.51 -0.90 2.13 98.0 2.45 136.0 20.0 20
65.00 EFA1431V65 3.36 0.46 2.64 15.0 2.93 136.0 9322.0 305
65.50 EFA1431V65.5 3.90 0.50 3.00 98.0 3.45 70.0 156.0 142
66.00 EFA1431V66 3.85 0.00 2.20 8.0 4.50 11.0 0.0 0
66.50 EFA1431V66.5 4.44 0.00 2.98 100.0 4.60 92.0 5.0 5
67.00 EFA1431V67 4.90 0.00 4.50 10.0 4.90 123.0 12.0 1
67.50 EFA1431V67.5 2.67 -1.98 3.00 10.0 7.65 21.0 9.0 19
68.00 EFA1431V68 5.55 0.00 3.45 20.0 8.15 31.0 0.0 0
68.50 EFA1431V68.5 6.35 0.00 4.00 10.0 8.65 31.0 0.0 0
69.00 EFA1431V69 6.85 0.00 5.20 6.0 9.15 21.0 0.0 0
69.50 EFA1431V69.5 7.35 0.00 4.95 31.0 9.65 31.0 0.0 0
70.00 EFA1431V70 7.85 0.00 6.00 10.0 9.60 20.0 0.0 0
70.50 EFA1431V70.5 8.35 0.00 6.65 10.0 9.65 15.0 0.0 0
71.00 EFA1431V71 8.85 0.00 7.20 6.0 11.05 21.0 0.0 0
71.50 EFA1431V71.5 9.35 0.00 7.45 1.0 11.05 11.0 0.0 0
72.00 EFA1431V72 9.80 0.00 8.15 6.0 12.15 21.0 0.0 0
73.00 EFA1431V73 9.35 0.00 8.85 1.0 12.65 11.0 0.0 0
74.00 EFA1431V74 11.85 0.00 10.15 92.0 12.40 105.0 0.0 0