iSh MSCI EAFE Shs  $66.72

down 0.00


19/8/2014 04:00 PM  |  NYSEARCA : EFA
Last Trade: 66.72
Trade Time: Aug 19 04:00 PM Eastern Daylight Time
Change: 0.00 (0.00 %)
Prev Close: 66.72
Open: 66.59
Bid: 66.37
Ask: 66.58
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite
Get Trend Analysis Icon Get EFA Trend Analysis - it has underperformed the S&P 500 by 11%
Options:

Call Options: EFA

Strike
Price
Calls
Symbol Last Chg Bid($) Bid(#) Ask($) Ask(#) Vol Open Int
59.00 EFA1422H59 7.60 0.00 7.60 178.0 7.75 32.0 0.0 0
60.00 EFA1422H60 6.05 -0.55 6.60 1173.0 6.75 52.0 1.0 59
60.00 EFA1429H60 5.20 -1.40 6.60 224.0 6.75 32.0 1.0 37
61.00 EFA1422H61 4.15 -1.45 5.60 213.0 5.75 211.0 5.0 41
61.00 EFA1429H61 4.10 -1.50 5.60 224.0 5.80 432.0 8.0 17
61.50 EFA1429H61.5 6.30 1.20 5.10 111.0 5.30 209.0 9.0 9
62.00 EFA1422H62 3.25 -1.35 4.60 224.0 4.75 178.0 60.0 78
62.00 EFA1429H62 6.00 1.45 4.55 224.0 4.80 260.0 9.0 9
62.50 EFA1422H62.5 5.90 1.80 4.10 224.0 4.25 52.0 27.0 27
62.50 EFA1429H62.5 5.75 1.65 4.10 224.0 4.30 166.0 9.0 9
63.00 EFA1422H63 4.70 1.10 3.60 224.0 3.75 40.0 18.0 18
63.00 EFA1429H63 3.60 0.00 3.60 224.0 3.80 155.0 0.0 0
63.50 EFA1422H63.5 2.40 -0.70 3.10 224.0 3.25 32.0 1.0 1
63.50 EFA1429H63.5 2.57 -0.53 3.10 224.0 3.30 78.0 11.0 11
64.00 EFA1422H64 1.89 -0.73 2.62 196.0 2.76 40.0 11.0 16
64.00 EFA1429H64 2.44 -0.22 2.66 244.0 2.80 53.0 1.0 1
64.50 EFA1422H64.5 1.48 -0.65 2.13 251.0 2.26 70.0 13.0 13
64.50 EFA1429H64.5 2.14 0.00 2.14 374.0 2.32 32.0 15.0 15
65.00 EFA1422H65 1.58 -0.05 1.63 165.0 1.77 41.0 21.0 87
65.00 EFA1429H65 1.12 -0.61 1.73 62.0 1.85 62.0 45.0 75
65.50 EFA1422H65.5 0.68 -0.43 1.11 96.0 1.29 42.0 163.0 73
65.50 EFA1429H65.5 1.22 -0.07 1.29 421.0 1.39 41.0 10.0 10
66.00 EFA1422H66 0.74 0.00 0.74 50.0 0.82 50.0 17.0 371
66.00 EFA1429H66 0.86 -0.04 0.90 30.0 0.96 62.0 12.0 1,871
66.50 EFA1422H66.5 0.36 0.00 0.36 849.0 0.41 51.0 216.0 1,275
66.50 EFA1429H66.5 0.31 -0.21 0.52 787.0 0.59 61.0 98.0 98
67.00 EFA1422H67 0.11 0.00 0.11 71.0 0.14 41.0 44.0 444
67.00 EFA1429H67 0.25 0.00 0.25 864.0 0.30 47.0 147.0 3,315
67.50 EFA1422H67.5 0.05 0.04 0.01 624.0 0.04 135.0 75.0 273
67.50 EFA1429H67.5 0.10 0.00 0.10 949.0 0.13 122.0 16.0 14
68.00 EFA1422H68 0.05 0.04 0.01 30.0 0.01 64.0 1.0 209
68.00 EFA1429H68 0.04 0.00 0.03 41.0 0.06 126.0 149.0 154
68.50 EFA1422H68.5 0.04 0.02 0.01 97.0 0.02 96.0 2.0 66
68.50 EFA1429H68.5 0.04 0.00 0.01 69.0 0.04 136.0 320.0 280
69.00 EFA1422H69 0.01 -0.01 0.01 32.0 0.02 97.0 20.0 94
69.00 EFA1429H69 0.03 0.00 0.01 89.0 0.03 479.0 70.0 1,480
69.50 EFA1422H69.5 0.02 0.00 0.02 151.0 0.02 101.0 191.0 63
69.50 EFA1429H69.5 0.01 -0.02 0.01 93.0 0.03 96.0 11887.0 13,111
70.00 EFA1422H70 0.02 0.00 0.01 80.0 0.02 778.0 20.0 230
70.00 EFA1429H70 0.04 0.02 0.01 55.0 0.02 96.0 99.0 653
70.50 EFA1422H70.5 0.02 0.00 0.01 10.0 0.02 96.0 1.0 1
70.50 EFA1429H70.5 0.02 0.00 0.01 87.0 0.02 96.0 0.0 0
71.00 EFA1422H71 0.02 0.00 0.01 45.0 0.02 96.0 0.0 0
71.00 EFA1429H71 0.02 0.00 0.01 33.0 0.02 96.0 0.0 0
71.50 EFA1422H71.5 0.02 0.00 0.01 1.0 0.02 96.0 0.0 0
71.50 EFA1429H71.5 0.02 0.00 0.01 10.0 0.02 96.0 0.0 0
72.00 EFA1422H72 0.02 0.00 0.01 1.0 0.02 96.0 0.0 0
72.00 EFA1429H72 0.02 0.00 0.01 1.0 0.02 96.0 0.0 0
72.50 EFA1422H72.5 0.02 0.00 0.01 1.0 0.02 96.0 0.0 0
72.50 EFA1429H72.5 0.02 0.00 0.01 10.0 0.02 96.0 0.0 0
73.00 EFA1422H73 0.02 0.00 0.01 1.0 0.02 96.0 0.0 0
73.00 EFA1429H73 0.02 0.00 0.01 10.0 0.02 96.0 1.0 1
73.50 EFA1422H73.5 0.02 0.00 0.01 1.0 0.02 96.0 0.0 0
73.50 EFA1429H73.5 0.02 0.00 0.01 10.0 0.02 96.0 1.0 1
74.00 EFA1422H74 0.02 0.00 0.01 10.0 0.02 96.0 0.0 0
74.00 EFA1429H74 0.02 0.00 0.01 10.0 0.02 96.0 1.0 1
74.50 EFA1422H74.5 0.02 0.00 0.01 1.0 0.02 96.0 0.0 0
74.50 EFA1429H74.5 0.02 0.00 0.01 10.0 0.02 96.0 0.0 0
75.00 EFA1422H75 0.02 0.00 0.01 1.0 0.02 96.0 0.0 0
75.00 EFA1429H75 0.02 0.00 0.01 10.0 0.02 96.0 0.0 0
75.50 EFA1422H75.5 0.02 0.00 0.01 1.0 0.02 96.0 0.0 0
75.50 EFA1429H75.5 0.02 0.00 0.01 10.0 0.02 96.0 0.0 0
76.00 EFA1422H76 0.02 0.00 0.01 1.0 0.02 96.0 0.0 0
76.00 EFA1429H76 0.02 0.00 0.01 10.0 0.02 96.0 0.0 0
76.50 EFA1422H76.5 0.02 0.00 0.01 1.0 0.02 96.0 0.0 0
77.00 EFA1422H77 0.02 0.00 0.00 0.0 0.02 96.0 0.0 0
77.00 EFA1429H77 0.02 0.00 0.01 1.0 0.02 96.0 0.0 0
78.00 EFA1422H78 0.02 0.00 0.00 0.0 0.02 760.0 0.0 0

Put Options: EFA

Strike
Price
Puts
Symbol Last Chg Bid($) Bid(#) Ask($) Ask(#) Vol Open Int
59.00 EFA1422T59 0.02 0.00 0.01 10.0 0.02 96.0 0.0 0
60.00 EFA1422T60 0.09 0.07 0.01 98.0 0.02 97.0 10.0 10
60.00 EFA1429T60 0.14 0.13 0.01 66.0 0.03 96.0 2.0 2
61.00 EFA1422T61 0.02 0.00 0.01 64.0 0.02 96.0 0.0 0
61.00 EFA1429T61 0.17 0.16 0.01 87.0 0.04 96.0 32.0 32
61.50 EFA1429T61.5 0.15 0.14 0.01 114.0 0.04 121.0 15.0 15
62.00 EFA1422T62 0.04 0.01 0.01 83.0 0.03 1317.0 99.0 430
62.00 EFA1429T62 0.13 0.11 0.02 68.0 0.04 91.0 40.0 64
62.50 EFA1422T62.5 0.07 0.04 0.01 83.0 0.03 131.0 542.0 542
62.50 EFA1429T62.5 0.30 0.28 0.02 104.0 0.05 127.0 1474.0 1,514
63.00 EFA1422T63 0.08 0.07 0.01 106.0 0.03 583.0 316.0 316
63.00 EFA1429T63 0.11 0.09 0.02 55.0 0.06 216.0 8.0 17,199
63.50 EFA1422T63.5 0.11 0.09 0.02 1.0 0.03 158.0 888.0 931
63.50 EFA1429T63.5 0.06 0.00 0.02 55.0 0.07 216.0 149.0 237
64.00 EFA1422T64 0.11 0.10 0.01 88.0 0.03 42.0 84.0 530
64.00 EFA1429T64 0.20 0.15 0.05 64.0 0.08 225.0 6.0 96
64.50 EFA1422T64.5 0.25 0.23 0.02 64.0 0.04 101.0 385.0 370
64.50 EFA1429T64.5 0.28 0.21 0.07 143.0 0.11 706.0 60.0 64
65.00 EFA1422T65 0.05 0.00 0.02 87.0 0.06 75.0 5.0 603
65.00 EFA1429T65 0.13 0.00 0.08 80.0 0.13 150.0 3.0 2,052
65.50 EFA1422T65.5 0.06 0.00 0.06 41.0 0.07 160.0 45.0 561
65.50 EFA1429T65.5 0.15 0.00 0.14 54.0 0.16 75.0 21.0 8,553
66.00 EFA1422T66 0.11 0.00 0.08 38.0 0.10 67.0 16.0 331
66.00 EFA1429T66 0.25 0.01 0.21 90.0 0.24 70.0 194.0 13,217
66.50 EFA1422T66.5 0.30 0.14 0.16 216.0 0.20 64.0 75.0 366
66.50 EFA1429T66.5 0.40 0.00 0.34 65.0 0.38 126.0 15.0 439
67.00 EFA1422T67 0.68 0.29 0.39 74.0 0.44 96.0 2.0 219
67.00 EFA1429T67 0.60 0.00 0.55 80.0 0.60 97.0 6.0 94
67.50 EFA1422T67.5 1.11 0.32 0.79 97.0 0.91 221.0 2.0 16
67.50 EFA1429T67.5 1.10 0.22 0.88 58.0 0.96 117.0 30.0 62
68.00 EFA1422T68 1.88 0.61 1.27 38.0 1.41 304.0 3.0 57
68.00 EFA1429T68 1.77 0.47 1.30 70.0 1.44 270.0 2.0 6
68.50 EFA1422T68.5 1.45 -0.31 1.76 158.0 1.91 307.0 42.0 42
68.50 EFA1429T68.5 1.51 -0.27 1.78 42.0 1.92 96.0 1.0 1
69.00 EFA1422T69 1.63 -0.63 2.26 42.0 2.40 268.0 10.0 10
69.00 EFA1429T69 2.12 -0.15 2.27 40.0 2.40 164.0 2.0 3
69.50 EFA1422T69.5 2.76 0.00 2.76 42.0 2.90 193.0 0.0 0
69.50 EFA1429T69.5 2.53 -0.24 2.77 32.0 2.91 208.0 2.0 2
70.00 EFA1422T70 2.21 -0.99 3.20 140.0 3.40 188.0 2.0 2
70.00 EFA1429T70 3.25 0.00 3.25 32.0 3.40 183.0 0.0 0
70.50 EFA1422T70.5 3.70 0.00 3.70 133.0 3.90 195.0 0.0 0
70.50 EFA1429T70.5 3.75 0.00 3.75 53.0 3.90 47.0 0.0 0
71.00 EFA1422T71 4.20 0.00 4.20 131.0 4.40 196.0 0.0 0
71.00 EFA1429T71 5.70 1.45 4.25 32.0 4.40 184.0 180.0 180
71.50 EFA1422T71.5 4.70 0.00 4.70 130.0 4.90 198.0 0.0 0
71.50 EFA1429T71.5 4.75 0.00 4.75 52.0 4.90 48.0 0.0 0
72.00 EFA1422T72 5.20 0.00 5.20 130.0 5.40 198.0 0.0 0
72.00 EFA1429T72 5.25 0.00 5.25 52.0 5.40 184.0 0.0 0
72.50 EFA1422T72.5 5.70 0.00 5.70 130.0 5.90 198.0 0.0 0
72.50 EFA1429T72.5 5.75 0.00 5.75 52.0 5.90 185.0 0.0 0
73.00 EFA1422T73 6.20 0.00 6.20 130.0 6.40 198.0 0.0 0
73.00 EFA1429T73 6.25 0.00 6.25 52.0 6.40 185.0 0.0 0
73.50 EFA1422T73.5 6.70 0.00 6.70 130.0 6.90 198.0 0.0 0
73.50 EFA1429T73.5 6.75 0.00 6.75 52.0 6.90 185.0 0.0 0
74.00 EFA1422T74 7.20 0.00 7.20 130.0 7.40 198.0 0.0 0
74.00 EFA1429T74 7.15 0.00 7.15 224.0 7.40 306.0 0.0 0
74.50 EFA1422T74.5 7.70 0.00 7.70 130.0 7.90 198.0 0.0 0
74.50 EFA1429T74.5 7.75 0.00 7.75 42.0 7.90 186.0 0.0 0
75.00 EFA1422T75 8.20 0.00 8.20 129.0 8.40 198.0 0.0 0
75.00 EFA1429T75 8.15 0.00 8.15 224.0 8.40 186.0 0.0 0
75.50 EFA1422T75.5 8.70 0.00 8.70 129.0 8.90 198.0 0.0 0
75.50 EFA1429T75.5 8.65 0.00 8.65 224.0 8.90 306.0 0.0 0
76.00 EFA1422T76 9.20 0.00 9.20 129.0 9.40 198.0 0.0 0
76.00 EFA1429T76 9.20 0.00 9.20 142.0 9.40 186.0 0.0 0
76.50 EFA1422T76.5 9.70 0.00 9.70 129.0 9.90 198.0 0.0 0
77.00 EFA1422T77 8.65 0.00 8.65 224.0 10.40 198.0 0.0 0
77.00 EFA1429T77 8.65 0.00 8.65 1.0 10.40 306.0 0.0 0
78.00 EFA1422T78 9.65 0.00 9.65 10.0 11.40 199.0 0.0 0
Trading Center