$61.30 -0.45 (-0.73%) iSh MSCI EAFE Shs - NYSEARCA

Oct. 22, 2014 | 04:00 PM
Last Trade: 61.30
Trade Time: Oct 22 04:00 PM Eastern Daylight Time
Change: -0.45 (-0.73%)
Prev Close: 61.75
Open: 61.71
Bid: 61.30
Ask: 61.38
Options:

Call Options: EFA

Strike
Price
Calls
Symbol Last Chg Bid($) Bid(#) Ask($) Ask(#) Vol Open Int
49.00 EFA1424J49 11.95 0.00 11.90 462.0 13.50 462.0 0.0 0
50.00 EFA1424J50 10.35 0.00 10.90 280.0 11.60 185.0 0.0 0
50.00 EFA1431J50 11.30 0.00 10.95 407.0 12.45 1053.0 0.0 0
51.00 EFA1424J51 8.95 0.00 10.05 261.0 10.60 185.0 0.0 0
51.00 EFA1431J51 10.30 0.00 10.15 248.0 10.80 280.0 0.0 0
52.00 EFA1424J52 7.80 -1.30 9.20 186.0 9.60 124.0 40.0 40
52.00 EFA1431J52 9.30 0.00 9.20 236.0 9.80 280.0 0.0 0
53.00 EFA1424J53 8.35 0.00 8.20 140.0 8.60 185.0 0.0 0
53.00 EFA1431J53 8.30 0.00 8.20 243.0 8.85 280.0 0.0 0
53.50 EFA1424J53.5 6.45 -1.40 7.70 246.0 8.10 142.0 60.0 60
54.00 EFA1424J54 7.35 0.00 7.20 125.0 7.60 200.0 0.0 0
54.00 EFA1431J54 6.90 -0.40 7.25 520.0 7.85 1356.0 40.0 40
54.50 EFA1424J54.5 5.45 -1.40 6.70 189.0 7.10 167.0 143.0 143
54.50 EFA1431J54.5 6.80 0.00 6.75 512.0 7.35 556.0 0.0 0
55.00 EFA1424J55 4.90 -1.45 6.20 202.0 6.60 140.0 50.0 50
55.00 EFA1431J55 6.30 0.00 6.25 119.0 6.85 681.0 0.0 0
55.50 EFA1424J55.5 5.85 0.00 5.70 204.0 6.10 138.0 0.0 0
55.50 EFA1431J55.5 4.35 -1.50 5.75 113.0 6.35 1100.0 37.0 37
56.00 EFA1424J56 4.25 -1.10 5.15 1247.0 5.60 499.0 3.0 2
56.00 EFA1431J56 4.90 -0.45 5.25 183.0 5.85 1099.0 10.0 10
56.50 EFA1424J56.5 3.20 -1.70 4.70 708.0 5.30 825.0 40.0 40
56.50 EFA1431J56.5 4.40 -0.45 4.75 171.0 5.35 1364.0 122.0 122
57.00 EFA1424J57 4.40 0.00 4.20 245.0 4.80 280.0 0.0 0
57.00 EFA1431J57 3.95 -0.40 4.30 144.0 4.75 1206.0 10.0 10
57.50 EFA1424J57.5 3.90 0.00 3.70 1364.0 4.30 1104.0 0.0 0
57.50 EFA1431J57.5 2.47 -1.38 3.80 545.0 4.35 1369.0 51.0 53
58.00 EFA1424J58 1.83 -1.82 3.20 1542.0 3.50 103.0 40.0 56
58.00 EFA1431J58 2.10 -1.30 3.30 554.0 3.75 1055.0 12.0 90
58.50 EFA1424J58.5 1.42 -1.73 2.75 1236.0 2.98 113.0 8.0 81
58.50 EFA1431J58.5 2.01 -0.94 2.86 162.0 3.15 261.0 116.0 118
59.00 EFA1424J59 1.39 -1.28 2.25 518.0 2.49 148.0 22.0 21
59.00 EFA1431J59 1.48 -1.29 2.40 513.0 2.64 201.0 10.0 14
59.50 EFA1424J59.5 2.38 0.21 1.78 96.0 2.03 137.0 10.0 671
59.50 EFA1431J59.5 1.11 -1.19 2.03 224.0 2.16 80.0 20.0 11
60.00 EFA1424J60 1.91 0.20 1.31 129.0 1.48 129.0 11.0 142
60.00 EFA1431J60 1.30 -0.63 1.54 224.0 1.68 85.0 11.0 50
60.50 EFA1424J60.5 0.73 -0.59 0.89 128.0 1.06 11.0 26.0 748
60.50 EFA1431J60.5 1.11 -0.35 1.16 129.0 1.30 245.0 10.0 10
61.00 EFA1424J61 0.80 0.10 0.51 224.0 0.64 10.0 7.0 1,650
61.00 EFA1431J61 1.15 0.12 0.77 643.0 0.92 246.0 2.0 271
61.50 EFA1424J61.5 0.51 -0.03 0.22 113.0 0.29 50.0 46.0 900
61.50 EFA1431J61.5 0.50 -0.17 0.53 70.0 0.59 200.0 468.0 161
62.00 EFA1424J62 0.22 -0.03 0.05 129.0 0.10 40.0 206.0 1,270
62.00 EFA1431J62 0.31 -0.11 0.29 103.0 0.35 184.0 861.0 2,542
62.50 EFA1424J62.5 0.03 0.02 0.01 67.0 0.05 93.0 22.0 646
62.50 EFA1431J62.5 0.19 -0.04 0.14 103.0 0.18 115.0 17.0 1,853
63.00 EFA1424J63 0.04 0.00 0.01 105.0 0.03 103.0 1.0 627
63.00 EFA1431J63 0.08 0.01 0.05 120.0 0.10 148.0 10.0 2,712
63.50 EFA1424J63.5 0.40 0.37 0.01 166.0 0.02 110.0 4.0 269
63.50 EFA1431J63.5 0.02 -0.02 0.02 268.0 0.06 103.0 5.0 625
64.00 EFA1424J64 0.05 0.00 0.01 142.0 0.06 113.0 0.0 0
64.00 EFA1431J64 0.06 0.04 0.02 3.0 0.05 123.0 3226.0 2,461
64.50 EFA1424J64.5 0.44 0.42 0.01 46.0 0.02 40.0 40.0 318
64.50 EFA1431J64.5 0.03 0.00 0.01 67.0 0.03 72.0 208.0 328
65.00 EFA1424J65 0.02 0.00 0.01 70.0 0.02 112.0 65.0 413
65.00 EFA1431J65 0.05 0.02 0.01 50.0 0.04 103.0 9.0 155
65.50 EFA1424J65.5 0.04 0.02 0.01 10.0 0.04 113.0 3215.0 605
65.50 EFA1431J65.5 0.03 0.00 0.01 77.0 0.04 103.0 1.0 251
66.00 EFA1424J66 0.04 0.02 0.01 10.0 0.03 103.0 5.0 581
66.00 EFA1431J66 0.04 0.01 0.01 10.0 0.03 70.0 20.0 566
66.50 EFA1424J66.5 0.03 0.01 0.01 117.0 0.03 103.0 2.0 56
66.50 EFA1431J66.5 0.01 -0.01 0.01 10.0 0.03 63.0 737.0 666
67.00 EFA1424J67 0.02 0.00 0.01 2.0 0.03 103.0 30.0 239
67.00 EFA1431J67 0.01 -0.02 0.01 10.0 0.03 63.0 11857.0 66
67.50 EFA1424J67.5 0.04 0.02 0.01 24.0 0.14 1079.0 10.0 41
67.50 EFA1431J67.5 0.22 0.18 0.01 74.0 0.05 123.0 1666.0 1,085
68.00 EFA1424J68 0.02 0.00 0.01 41.0 0.05 133.0 1.0 133
68.00 EFA1431J68 0.04 0.00 0.01 61.0 0.04 103.0 1155.0 779
68.50 EFA1424J68.5 0.02 0.00 0.01 59.0 0.02 25.0 0.0 0
68.50 EFA1431J68.5 0.09 0.00 0.01 92.0 0.02 128.0 0.0 0
69.00 EFA1424J69 0.08 0.06 0.01 57.0 0.04 186.0 3.0 3
69.00 EFA1431J69 0.08 0.00 0.01 78.0 0.02 123.0 0.0 0
69.50 EFA1424J69.5 0.02 0.00 0.01 50.0 0.14 376.0 0.0 0
69.50 EFA1431J69.5 0.09 0.00 0.01 65.0 0.14 145.0 0.0 0
70.00 EFA1424J70 0.02 0.00 0.01 57.0 0.14 683.0 83.0 85
70.00 EFA1431J70 0.09 0.00 0.01 50.0 0.14 145.0 0.0 0
70.50 EFA1424J70.5 0.02 0.00 0.01 50.0 0.14 440.0 0.0 0
70.50 EFA1431J70.5 0.09 0.00 0.01 57.0 0.02 119.0 0.0 0
71.00 EFA1424J71 0.02 0.00 0.01 10.0 0.14 376.0 0.0 0
71.00 EFA1431J71 0.09 0.00 0.01 3.0 0.14 145.0 0.0 0
71.50 EFA1424J71.5 0.02 0.00 0.01 71.0 0.14 443.0 0.0 0
71.50 EFA1431J71.5 0.09 0.00 0.01 48.0 0.03 103.0 0.0 0
72.00 EFA1424J72 0.02 0.00 0.01 43.0 0.13 169.0 0.0 0
72.00 EFA1431J72 0.04 0.00 0.00 0.0 0.02 63.0 0.0 0
72.50 EFA1424J72.5 0.02 0.00 0.00 0.0 0.02 63.0 0.0 0
73.00 EFA1424J73 0.02 0.00 0.00 0.0 0.02 63.0 0.0 0
73.00 EFA1431J73 0.09 0.00 0.00 0.0 0.02 63.0 0.0 0
73.50 EFA1424J73.5 0.02 0.00 0.00 0.0 0.02 63.0 0.0 0
74.00 EFA1424J74 0.02 0.00 0.00 0.0 0.02 63.0 0.0 0
74.00 EFA1431J74 0.04 0.00 0.00 0.0 0.02 63.0 0.0 0
74.50 EFA1424J74.5 0.02 0.00 0.00 0.0 0.02 63.0 0.0 0

Put Options: EFA

Strike
Price
Puts
Symbol Last Chg Bid($) Bid(#) Ask($) Ask(#) Vol Open Int
49.00 EFA1424V49 0.03 0.00 0.01 65.0 0.03 103.0 0.0 0
50.00 EFA1424V50 0.03 0.00 0.01 140.0 0.14 139.0 0.0 0
50.00 EFA1431V50 0.01 0.00 0.01 10.0 0.04 93.0 0.0 0
51.00 EFA1424V51 0.03 0.00 0.01 140.0 0.13 40.0 0.0 0
51.00 EFA1431V51 0.01 0.00 0.01 79.0 0.02 20.0 200.0 0
52.00 EFA1424V52 0.07 0.00 0.01 140.0 0.13 54.0 0.0 0
52.00 EFA1431V52 0.01 0.00 0.01 86.0 0.04 131.0 0.0 0
53.00 EFA1424V53 0.03 0.00 0.01 140.0 0.03 103.0 0.0 0
53.00 EFA1431V53 0.01 0.00 0.01 158.0 0.06 84.0 0.0 0
53.50 EFA1424V53.5 0.03 0.00 0.01 174.0 0.14 403.0 0.0 0
54.00 EFA1424V54 0.03 0.00 0.01 202.0 0.03 103.0 0.0 0
54.00 EFA1431V54 0.24 0.23 0.01 520.0 0.14 123.0 1.0 67
54.50 EFA1424V54.5 0.01 0.00 0.01 62.0 0.13 63.0 0.0 0
54.50 EFA1431V54.5 0.32 0.30 0.02 267.0 0.14 123.0 91.0 91
55.00 EFA1424V55 0.06 0.05 0.01 84.0 0.11 63.0 98.0 1,062
55.00 EFA1431V55 0.08 0.06 0.03 136.0 0.15 170.0 96.0 123
55.50 EFA1424V55.5 0.22 0.21 0.01 87.0 0.12 143.0 150.0 809
55.50 EFA1431V55.5 0.35 0.32 0.02 144.0 0.15 427.0 62.0 155
56.00 EFA1424V56 0.08 0.07 0.01 125.0 0.06 70.0 68.0 702
56.00 EFA1431V56 0.36 0.33 0.02 178.0 0.15 184.0 32.0 32
56.50 EFA1424V56.5 0.31 0.30 0.01 151.0 0.11 63.0 39.0 48
56.50 EFA1431V56.5 0.41 0.37 0.03 129.0 0.14 115.0 50.0 50
57.00 EFA1424V57 0.51 0.50 0.01 90.0 0.12 54.0 10.0 31
57.00 EFA1431V57 0.67 0.62 0.04 1726.0 0.12 1242.0 8.0 8
57.50 EFA1424V57.5 0.52 0.51 0.01 223.0 0.11 63.0 22.0 142
57.50 EFA1431V57.5 0.79 0.72 0.05 184.0 0.14 129.0 55.0 149
58.00 EFA1424V58 0.06 0.00 0.01 103.0 0.14 172.0 6.0 53
58.00 EFA1431V58 0.85 0.78 0.06 241.0 0.14 810.0 40.0 194
58.50 EFA1424V58.5 0.04 0.03 0.01 109.0 0.12 63.0 1.0 314
58.50 EFA1431V58.5 0.93 0.85 0.08 269.0 0.15 184.0 159.0 1,186
59.00 EFA1424V59 0.12 0.10 0.02 104.0 0.13 64.0 3.0 84
59.00 EFA1431V59 0.34 0.23 0.12 120.0 0.19 184.0 5.0 475
59.50 EFA1424V59.5 0.20 0.18 0.01 273.0 0.13 64.0 5.0 948
59.50 EFA1431V59.5 0.18 -0.02 0.19 57.0 0.22 178.0 8.0 2,058
60.00 EFA1424V60 0.08 0.00 0.03 112.0 0.13 63.0 5.0 1,794
60.00 EFA1431V60 0.43 0.25 0.24 120.0 0.29 113.0 30.0 555
60.50 EFA1424V60.5 0.17 0.00 0.09 64.0 0.16 178.0 8.0 802
60.50 EFA1431V60.5 0.27 -0.13 0.33 45.0 0.40 116.0 1.0 118
61.00 EFA1424V61 0.21 0.02 0.15 103.0 0.26 620.0 29.0 1,549
61.00 EFA1431V61 0.51 0.11 0.44 323.0 0.54 183.0 2.0 766
61.50 EFA1424V61.5 0.21 -0.11 0.34 63.0 0.41 194.0 104.0 925
61.50 EFA1431V61.5 0.74 0.16 0.61 340.0 0.70 50.0 447.0 1,305
62.00 EFA1424V62 0.70 0.16 0.60 216.0 0.84 2109.0 246.0 2,307
62.00 EFA1431V62 0.85 -0.01 0.86 217.0 1.05 281.0 27.0 3,788
62.50 EFA1424V62.5 1.28 0.52 1.05 81.0 1.30 565.0 298.0 376
62.50 EFA1431V62.5 1.18 0.24 1.20 307.0 1.36 313.0 10.0 684
63.00 EFA1424V63 1.38 0.00 1.55 103.0 1.79 222.0 12.0 1,146
63.00 EFA1431V63 1.47 0.00 1.59 113.0 1.85 354.0 12.0 160
63.50 EFA1424V63.5 3.98 2.29 2.06 63.0 2.30 611.0 10.0 340
63.50 EFA1431V63.5 1.09 -0.63 2.08 103.0 2.31 123.0 2.0 69
64.00 EFA1424V64 2.17 0.00 2.60 130.0 2.79 120.0 50.0 90
64.00 EFA1431V64 2.39 0.00 2.56 120.0 2.79 216.0 92.0 93
64.50 EFA1424V64.5 2.30 -0.39 3.00 40.0 3.30 240.0 11.0 625
64.50 EFA1431V64.5 1.51 -1.18 3.05 131.0 3.30 133.0 20.0 20
65.00 EFA1424V65 4.56 1.41 3.50 40.0 3.80 127.0 10.0 140
65.00 EFA1431V65 3.36 0.00 3.30 1.0 3.80 147.0 9322.0 305
65.50 EFA1424V65.5 1.60 -2.05 4.00 52.0 4.30 198.0 4.0 235
65.50 EFA1431V65.5 3.90 0.00 4.00 160.0 4.30 75.0 156.0 142
66.00 EFA1424V66 4.70 0.55 4.50 40.0 4.80 170.0 5.0 277
66.00 EFA1431V66 4.05 0.00 4.55 16.0 4.80 75.0 0.0 0
66.50 EFA1424V66.5 1.14 -3.41 5.05 158.0 5.30 110.0 12.0 11
66.50 EFA1431V66.5 1.39 -3.26 5.00 40.0 5.30 190.0 5.0 5
67.00 EFA1424V67 5.15 0.00 5.45 50.0 5.80 131.0 0.0 0
67.00 EFA1431V67 1.47 -3.43 5.35 10.0 5.80 50.0 1.0 1
67.50 EFA1424V67.5 5.65 0.00 6.00 131.0 6.30 75.0 0.0 0
67.50 EFA1431V67.5 2.67 -2.73 6.05 10.0 6.35 178.0 9.0 19
68.00 EFA1424V68 6.15 0.00 6.45 50.0 6.80 131.0 0.0 0
68.00 EFA1431V68 6.15 0.00 6.50 16.0 6.80 91.0 0.0 0
68.50 EFA1424V68.5 6.65 0.00 7.00 115.0 7.30 85.0 0.0 0
68.50 EFA1431V68.5 6.65 0.00 7.05 16.0 7.30 91.0 0.0 0
69.00 EFA1424V69 7.15 0.00 7.50 56.0 7.80 91.0 0.0 0
69.00 EFA1431V69 7.05 0.00 7.50 16.0 7.80 91.0 0.0 0
69.50 EFA1424V69.5 7.65 0.00 7.95 101.0 8.30 91.0 0.0 0
69.50 EFA1431V69.5 7.65 0.00 8.05 16.0 8.30 91.0 0.0 0
70.00 EFA1424V70 8.15 0.00 8.50 131.0 8.80 75.0 0.0 0
70.00 EFA1431V70 8.15 0.00 8.50 16.0 8.80 91.0 0.0 0
70.50 EFA1424V70.5 8.65 0.00 9.00 56.0 9.30 131.0 0.0 0
70.50 EFA1431V70.5 8.65 0.00 9.05 16.0 9.30 91.0 0.0 0
71.00 EFA1424V71 9.00 0.00 9.45 40.0 9.80 91.0 0.0 0
71.00 EFA1431V71 8.95 0.00 9.50 16.0 9.80 91.0 0.0 0
71.50 EFA1424V71.5 9.25 0.00 10.00 115.0 11.80 120.0 0.0 0
71.50 EFA1431V71.5 8.00 0.00 9.65 40.0 10.75 312.0 0.0 0
72.00 EFA1424V72 9.80 0.00 10.10 280.0 10.85 66.0 0.0 0
72.00 EFA1431V72 8.65 0.00 10.20 40.0 11.60 280.0 0.0 0
72.50 EFA1424V72.5 9.10 0.00 11.00 122.0 12.80 120.0 0.0 0
73.00 EFA1424V73 9.60 0.00 11.60 40.0 11.80 63.0 0.0 0
73.00 EFA1431V73 9.65 0.00 11.60 40.0 11.85 40.0 0.0 0
73.50 EFA1424V73.5 10.10 0.00 12.10 56.0 12.35 162.0 0.0 0
74.00 EFA1424V74 10.60 0.00 12.40 200.0 14.25 40.0 0.0 0
74.00 EFA1431V74 12.15 0.00 12.20 250.0 12.85 115.0 0.0 0
74.50 EFA1424V74.5 12.65 0.00 13.00 81.0 13.30 110.0 0.0 0