iSh MSCI EAFE Shs  $65.59

down -0.38


22/9/2014 12:10 PM  |  NYSEARCA : EFA
Last Trade: 65.59
Trade Time: Sep 22 12:10 PM Eastern Daylight Time
Change: -0.38 (-0.58 %)
Prev Close: 65.97
Open: 65.89
Bid: 65.58
Ask: 65.59
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 15%
Options:

Call Options: EFA

Strike
Price
Calls
Symbol Last Chg Bid($) Bid(#) Ask($) Ask(#) Vol Open Int
55.00 EFA1426I55 9.30 0.00 9.85 343.0 11.00 225.0 0.0 0
56.00 EFA1426I56 8.35 0.00 9.50 807.0 9.70 382.0 0.0 0
57.00 EFA1426I57 9.00 0.85 8.50 1456.0 8.70 1644.0 1.0 1
58.00 EFA1426I58 7.55 0.00 7.50 1337.0 7.70 1840.0 0.0 0
58.50 EFA1426I58.5 8.60 1.90 7.00 1141.0 7.20 1499.0 30.0 30
59.00 EFA1426I59 7.05 0.40 6.50 1644.0 6.70 1996.0 100.0 100
59.50 EFA1426I59.5 6.15 0.00 6.00 1363.0 6.20 1505.0 0.0 0
60.00 EFA1426I60 5.65 0.00 5.50 1440.0 5.70 1780.0 0.0 0
60.50 EFA1426I60.5 5.15 0.00 5.00 1169.0 5.20 1509.0 0.0 0
61.00 EFA1426I61 4.65 0.00 4.50 1367.0 4.70 1399.0 0.0 0
61.50 EFA1426I61.5 4.65 0.00 4.05 698.0 4.20 1388.0 39.0 39
62.00 EFA1426I62 3.65 0.00 3.50 1184.0 3.70 1580.0 0.0 0
62.50 EFA1426I62.5 4.70 1.55 3.05 399.0 3.20 1285.0 9.0 9
63.00 EFA1426I63 3.30 0.57 2.57 910.0 2.70 1710.0 100.0 163
63.50 EFA1426I63.5 3.20 0.96 2.06 655.0 2.21 1512.0 1.0 1
64.00 EFA1426I64 2.41 0.65 1.58 821.0 1.73 1923.0 15.0 15
64.50 EFA1426I64.5 1.30 0.00 1.17 139.0 1.27 2943.0 0.0 0
65.00 EFA1426I65 1.33 0.28 0.73 1213.0 0.82 2595.0 50.0 244
65.50 EFA1426I65.5 0.40 -0.23 0.39 34.0 0.41 114.0 313.0 85
66.00 EFA1426I66 0.16 -0.17 0.14 200.0 0.16 105.0 125.0 1,573
66.50 EFA1426I66.5 0.06 -0.08 0.04 155.0 0.08 3603.0 137.0 1,084
67.00 EFA1426I67 0.05 0.00 0.01 146.0 0.03 928.0 1.0 80
67.50 EFA1426I67.5 0.51 0.50 0.01 187.0 0.02 460.0 96.0 168
68.00 EFA1426I68 0.04 0.03 0.01 20.0 0.02 163.0 3154.0 2,335
68.50 EFA1426I68.5 0.10 0.01 0.01 14.0 0.02 425.0 1.0 300
69.00 EFA1426I69 0.01 -0.07 0.02 106.0 0.02 321.0 10.0 16
69.50 EFA1426I69.5 0.08 0.00 0.01 11.0 0.02 321.0 0.0 0
70.00 EFA1426I70 0.01 0.00 0.01 10.0 0.02 957.0 83.0 208
70.50 EFA1426I70.5 0.03 0.00 0.01 10.0 0.02 284.0 0.0 0
71.00 EFA1426I71 0.02 0.00 0.01 50.0 0.02 300.0 84.0 84
71.50 EFA1426I71.5 0.02 0.00 0.01 50.0 0.02 371.0 0.0 0
72.00 EFA1426I72 0.13 0.00 0.01 50.0 0.02 310.0 0.0 0
72.50 EFA1426I72.5 0.13 0.00 0.01 30.0 0.02 310.0 0.0 0
73.00 EFA1426I73 0.03 0.00 0.01 10.0 0.02 284.0 0.0 0
73.50 EFA1426I73.5 0.02 0.00 0.00 0.0 0.02 187.0 0.0 0
74.00 EFA1426I74 0.02 0.00 0.00 0.0 0.02 284.0 0.0 0
75.00 EFA1426I75 0.03 0.00 0.00 0.0 0.02 187.0 0.0 0
76.00 EFA1426I76 0.03 0.00 0.00 0.0 0.02 176.0 0.0 0
77.00 EFA1426I77 0.13 0.00 0.00 0.0 0.02 187.0 0.0 0

Put Options: EFA

Strike
Price
Puts
Symbol Last Chg Bid($) Bid(#) Ask($) Ask(#) Vol Open Int
55.00 EFA1426U55 0.01 0.00 0.01 10.0 0.02 190.0 0.0 0
56.00 EFA1426U56 0.03 0.02 0.01 10.0 0.02 285.0 10.0 10
57.00 EFA1426U57 0.02 0.01 0.01 10.0 0.02 343.0 1.0 21
58.00 EFA1426U58 0.04 0.03 0.01 10.0 0.02 258.0 1.0 1
58.50 EFA1426U58.5 0.04 0.03 0.01 10.0 0.02 210.0 10.0 10
59.00 EFA1426U59 0.04 0.03 0.01 10.0 0.03 2493.0 20.0 20
59.50 EFA1426U59.5 0.13 0.12 0.01 10.0 0.03 852.0 10.0 10
60.00 EFA1426U60 0.01 0.00 0.01 10.0 0.03 739.0 0.0 0
60.50 EFA1426U60.5 0.01 0.00 0.01 153.0 0.03 661.0 0.0 0
61.00 EFA1426U61 0.04 0.03 0.01 192.0 0.03 278.0 10.0 10
61.50 EFA1426U61.5 0.04 0.03 0.01 168.0 0.03 312.0 10.0 60
62.00 EFA1426U62 0.01 0.00 0.01 522.0 0.03 267.0 0.0 0
62.50 EFA1426U62.5 0.01 0.00 0.01 790.0 0.04 476.0 0.0 0
63.00 EFA1426U63 0.10 0.09 0.01 1987.0 0.06 2026.0 2.0 15,504
63.50 EFA1426U63.5 0.13 0.12 0.04 112.0 0.07 62.0 4.0 101
64.00 EFA1426U64 0.15 0.12 0.03 3153.0 0.09 2487.0 6.0 1,567
64.50 EFA1426U64.5 0.09 0.04 0.09 132.0 0.10 189.0 7.0 394
65.00 EFA1426U65 0.27 0.17 0.16 29.0 0.17 83.0 37.0 210
65.50 EFA1426U65.5 0.30 0.13 0.29 460.0 0.31 151.0 84.0 953
66.00 EFA1426U66 0.55 0.23 0.52 3246.0 0.57 353.0 239.0 8,660
66.50 EFA1426U66.5 0.57 0.25 0.86 2967.0 0.98 706.0 49.0 720
67.00 EFA1426U67 1.25 0.59 1.29 2813.0 1.45 210.0 24.0 192
67.50 EFA1426U67.5 1.58 0.08 1.77 2266.0 1.95 182.0 10.0 44
68.00 EFA1426U68 0.97 -0.64 2.28 283.0 2.45 273.0 1.0 15
68.50 EFA1426U68.5 2.20 0.00 2.78 2424.0 2.94 175.0 0.0 0
69.00 EFA1426U69 2.50 0.00 3.25 1491.0 3.45 121.0 0.0 0
69.50 EFA1426U69.5 3.35 0.00 3.75 1416.0 3.95 157.0 0.0 0
70.00 EFA1426U70 3.40 0.00 4.25 1430.0 4.45 117.0 0.0 0
70.50 EFA1426U70.5 3.90 0.00 4.75 1427.0 4.95 77.0 0.0 0
71.00 EFA1426U71 4.90 0.00 5.25 1425.0 5.45 183.0 0.0 0
71.50 EFA1426U71.5 5.40 0.00 5.75 1427.0 5.95 158.0 0.0 0
72.00 EFA1426U72 5.65 0.55 6.25 916.0 6.45 66.0 5.0 5
72.50 EFA1426U72.5 6.15 1.25 6.75 916.0 6.95 76.0 6.0 6
73.00 EFA1426U73 6.65 0.55 7.25 303.0 7.45 99.0 1.0 1
73.50 EFA1426U73.5 7.25 0.00 7.65 825.0 8.15 576.0 0.0 0
74.00 EFA1426U74 7.90 0.00 8.25 928.0 8.45 112.0 0.0 0
75.00 EFA1426U75 8.75 0.00 9.15 945.0 9.50 382.0 0.0 0
76.00 EFA1426U76 8.30 0.00 8.50 377.0 12.05 175.0 0.0 0
77.00 EFA1426U77 9.15 0.00 10.45 255.0 11.75 133.0 0.0 0
Trading Center