$63.23 -0.38 (-0.60%) iSh MSCI EAFE Shs - NYSEARCA

Nov. 20, 2014 | 04:00 PM
Last Trade: 63.23
Trade Time: Nov 20 04:00 PM Eastern Daylight Time
Change: -0.38 (-0.60%)
Prev Close: 63.61
Open: 62.97
Bid: 63.12
Ask: 64.00
Options:

Call Options: EFA

Strike
Price
Calls
Symbol Last Chg Bid($) Bid(#) Ask($) Ask(#) Vol Open Int
42.00 EFA1422K42 21.50 0.00 21.15 258.0 21.40 294.0 0.0 0
43.00 EFA1422K43 20.25 0.00 20.15 258.0 20.40 294.0 0.0 0
44.00 EFA1422K44 19.25 0.00 19.15 258.0 19.40 294.0 0.0 0
45.00 EFA1422K45 17.00 -1.50 18.15 258.0 18.40 294.0 18.0 18
45.00 EFA1428K45 17.10 0.10 16.50 1176.0 19.80 1191.0 9.0 9
46.00 EFA1422K46 17.25 0.00 17.15 259.0 17.40 294.0 0.0 0
46.00 EFA1428K46 15.80 -1.70 15.00 294.0 19.00 294.0 9.0 9
47.00 EFA1422K47 16.25 0.00 16.15 259.0 16.40 294.0 0.0 0
47.00 EFA1428K47 14.80 -1.70 14.00 294.0 18.00 294.0 9.0 9
48.00 EFA1422K48 15.25 0.00 15.15 259.0 15.40 294.0 0.0 0
48.00 EFA1428K48 15.50 0.00 13.45 1.0 17.05 1.0 0.0 0
49.00 EFA1422K49 14.25 0.00 14.15 259.0 14.40 294.0 0.0 0
49.00 EFA1428K49 14.50 0.00 12.45 1.0 16.05 1.0 0.0 0
50.00 EFA1422K50 13.25 0.00 13.15 258.0 13.40 294.0 0.0 0
50.00 EFA1428K50 11.95 0.00 11.45 1.0 15.05 1.0 0.0 0
51.00 EFA1422K51 12.00 -0.50 12.20 127.0 12.40 685.0 39.0 39
51.00 EFA1428K51 12.50 0.00 9.75 1.0 14.00 294.0 0.0 0
52.00 EFA1422K52 11.25 0.00 11.15 259.0 11.40 294.0 0.0 0
52.00 EFA1428K52 11.50 0.00 9.35 294.0 12.65 441.0 0.0 0
53.00 EFA1422K53 10.25 0.00 10.15 258.0 10.40 294.0 0.0 0
53.00 EFA1428K53 10.50 0.00 8.35 294.0 11.65 294.0 0.0 0
53.50 EFA1422K53.5 9.75 0.00 9.65 259.0 9.90 294.0 0.0 0
54.00 EFA1422K54 9.25 -0.25 9.20 147.0 9.40 294.0 1.0 1
54.00 EFA1428K54 5.90 -3.60 9.15 1.0 9.40 294.0 130.0 90
54.50 EFA1422K54.5 7.60 -1.40 8.70 148.0 8.90 294.0 12.0 12
54.50 EFA1428K54.5 5.60 -3.40 8.70 170.0 8.90 1499.0 33.0 33
55.00 EFA1422K55 6.10 -2.40 8.20 134.0 8.40 738.0 11.0 20
55.00 EFA1428K55 4.80 -3.70 8.20 154.0 8.40 786.0 10.0 10
55.50 EFA1422K55.5 8.00 0.00 7.70 148.0 7.90 294.0 0.0 0
55.50 EFA1428K55.5 8.00 0.00 7.70 157.0 7.90 1310.0 0.0 0
56.00 EFA1422K56 4.00 -3.50 7.20 108.0 7.40 457.0 4.0 87
56.00 EFA1428K56 6.40 -1.10 7.20 164.0 7.40 276.0 70.0 70
56.50 EFA1422K56.5 7.00 0.00 6.70 151.0 6.90 294.0 0.0 0
56.50 EFA1428K56.5 7.20 0.00 6.70 238.0 6.90 1836.0 10.0 37
57.00 EFA1422K57 6.05 -0.45 6.20 123.0 6.40 573.0 1.0 61
57.00 EFA1428K57 5.40 -1.15 6.20 184.0 6.40 1425.0 97.0 110
57.50 EFA1422K57.5 6.00 0.00 5.70 148.0 5.90 294.0 0.0 0
57.50 EFA1428K57.5 5.70 -0.35 5.70 227.0 5.90 1827.0 40.0 42
58.00 EFA1422K58 5.61 0.00 5.20 187.0 5.40 627.0 13.0 150
58.00 EFA1428K58 4.11 -1.44 5.20 149.0 5.40 1710.0 8.0 187
58.50 EFA1422K58.5 5.00 0.00 4.70 148.0 4.90 1253.0 0.0 0
58.50 EFA1428K58.5 5.05 0.00 4.70 239.0 4.90 1823.0 0.0 27
59.00 EFA1422K59 4.61 0.00 4.20 742.0 4.40 2035.0 3.0 1,212
59.00 EFA1428K59 4.20 -0.35 4.20 229.0 4.40 1806.0 51.0 165
59.50 EFA1422K59.5 3.45 -0.55 3.70 358.0 3.90 1257.0 10.0 10
59.50 EFA1428K59.5 3.00 -1.05 3.75 108.0 3.90 1347.0 1.0 37
60.00 EFA1422K60 3.35 -0.33 3.20 945.0 3.35 144.0 1047.0 2,469
60.00 EFA1428K60 1.66 -1.89 3.25 112.0 3.40 1284.0 75.0 101
60.50 EFA1422K60.5 2.75 -0.30 2.71 504.0 2.88 1779.0 11.0 149
60.50 EFA1428K60.5 2.60 -0.45 2.76 112.0 2.91 1687.0 1.0 193
61.00 EFA1422K61 2.25 -0.29 2.22 120.0 2.39 1961.0 65.0 1,240
61.00 EFA1428K61 2.01 -0.58 2.29 112.0 2.42 1227.0 20.0 319
61.50 EFA1422K61.5 2.17 0.00 1.72 134.0 1.89 1970.0 1.0 1,498
61.50 EFA1428K61.5 1.94 -0.17 1.80 120.0 1.94 419.0 132.0 189
62.00 EFA1422K62 1.38 -0.21 1.23 120.0 1.38 1716.0 46.0 48,734
62.00 EFA1428K62 1.37 -0.27 1.34 162.0 1.45 128.0 50.0 460
62.50 EFA1422K62.5 1.34 0.00 0.74 203.0 0.90 1928.0 5.0 2,162
62.50 EFA1428K62.5 0.89 -0.33 0.93 112.0 1.02 158.0 8.0 1,117
63.00 EFA1422K63 0.36 -0.34 0.33 120.0 0.42 108.0 780.0 15,055
63.00 EFA1428K63 0.57 -0.26 0.56 120.0 0.63 113.0 107.0 4,512
63.50 EFA1422K63.5 0.08 -0.20 0.07 102.0 0.14 885.0 45.0 7,029
63.50 EFA1428K63.5 0.27 -0.21 0.27 178.0 0.35 257.0 7.0 636
64.00 EFA1422K64 0.03 -0.03 0.01 277.0 0.03 81.0 17978.0 23,384
64.00 EFA1428K64 0.12 -0.11 0.10 131.0 0.14 161.0 19.0 384
64.50 EFA1422K64.5 0.01 0.00 0.01 70.0 0.02 86.0 8.0 1,575
64.50 EFA1428K64.5 0.03 -0.04 0.02 101.0 0.06 112.0 1.0 556
65.00 EFA1422K65 0.01 0.00 0.01 1.0 0.02 512.0 1.0 2,269
65.00 EFA1428K65 0.06 0.05 0.01 306.0 0.02 62.0 65.0 835
65.50 EFA1422K65.5 0.02 0.00 0.01 138.0 0.02 1766.0 4.0 943
65.50 EFA1428K65.5 0.02 0.01 0.01 10.0 0.02 99.0 703.0 634
66.00 EFA1422K66 0.03 0.02 0.01 172.0 0.01 70.0 40.0 7,461
66.00 EFA1428K66 0.12 0.10 0.01 10.0 0.05 212.0 41.0 41
66.50 EFA1422K66.5 0.02 0.00 0.01 88.0 0.03 162.0 0.0 0
66.50 EFA1428K66.5 0.02 0.00 0.01 161.0 0.02 114.0 0.0 0
67.00 EFA1422K67 0.03 0.01 0.01 2.0 0.02 200.0 10.0 4,910
67.00 EFA1428K67 0.02 0.00 0.01 92.0 0.02 118.0 0.0 0
67.50 EFA1422K67.5 0.02 0.00 0.00 0.0 0.03 133.0 0.0 0
67.50 EFA1428K67.5 0.02 0.00 0.01 10.0 0.02 110.0 0.0 0
68.00 EFA1422K68 0.02 0.00 0.01 15.0 0.02 110.0 594.0 3,154
68.00 EFA1428K68 0.02 0.00 0.01 50.0 0.02 99.0 0.0 0
68.50 EFA1422K68.5 0.01 0.00 0.00 0.0 0.02 151.0 4.0 357
68.50 EFA1428K68.5 0.02 0.00 0.01 50.0 0.02 128.0 1.0 1
69.00 EFA1422K69 0.01 -0.01 0.01 1.0 0.02 160.0 7.0 2,043
69.00 EFA1428K69 0.02 0.00 0.00 0.0 0.02 295.0 0.0 0
69.50 EFA1422K69.5 0.02 0.00 0.00 0.0 0.03 133.0 0.0 0
69.50 EFA1428K69.5 0.02 0.00 0.00 0.0 0.02 299.0 0.0 0
70.00 EFA1422K70 0.01 -0.01 0.01 3.0 0.02 151.0 11762.0 3,729
70.00 EFA1428K70 0.02 0.00 0.00 0.0 0.02 299.0 0.0 0
70.50 EFA1422K70.5 0.02 0.00 0.00 0.0 0.03 133.0 0.0 0
70.50 EFA1428K70.5 0.02 0.00 0.00 0.0 0.03 133.0 0.0 0
71.00 EFA1422K71 0.02 0.00 0.01 13.0 0.02 151.0 138.0 957
71.00 EFA1428K71 0.02 0.00 0.00 0.0 0.02 288.0 0.0 0
71.50 EFA1422K71.5 0.02 0.00 0.00 0.0 0.03 121.0 0.0 0
72.00 EFA1422K72 0.05 0.03 0.01 57.0 0.02 748.0 1.0 31
72.50 EFA1422K72.5 0.02 0.00 0.00 0.0 0.03 95.0 0.0 0
73.00 EFA1422K73 0.07 0.05 0.01 42.0 0.03 321.0 20.0 20
73.50 EFA1422K73.5 0.02 0.00 0.00 0.0 0.03 95.0 0.0 0
74.00 EFA1422K74 0.04 0.02 0.01 50.0 0.03 232.0 20.0 45
74.50 EFA1422K74.5 0.02 0.00 0.00 0.0 0.03 133.0 0.0 0
75.00 EFA1422K75 0.04 0.02 0.01 50.0 0.03 174.0 20.0 100
76.00 EFA1422K76 0.02 0.00 0.01 57.0 0.02 102.0 0.0 0
77.00 EFA1422K77 0.02 0.00 0.01 7.0 0.02 99.0 0.0 0
78.00 EFA1422K78 0.02 0.00 0.01 63.0 0.02 99.0 0.0 0
79.00 EFA1422K79 0.02 0.00 0.01 10.0 0.02 109.0 0.0 0
80.00 EFA1422K80 0.02 0.00 0.00 0.0 0.02 91.0 6000.0 36,000

Put Options: EFA

Strike
Price
Puts
Symbol Last Chg Bid($) Bid(#) Ask($) Ask(#) Vol Open Int
42.00 EFA1422W42 0.02 0.00 0.01 10.0 0.03 1113.0 0.0 0
43.00 EFA1422W43 0.02 0.00 0.01 10.0 0.14 1.0 0.0 0
44.00 EFA1422W44 0.02 0.00 0.01 10.0 0.03 146.0 0.0 0
45.00 EFA1422W45 0.01 -0.01 0.01 132.0 0.03 162.0 3.0 3
45.00 EFA1428W45 0.02 0.00 0.01 10.0 0.03 133.0 0.0 0
46.00 EFA1422W46 0.02 0.00 0.01 71.0 0.03 162.0 0.0 0
46.00 EFA1428W46 0.02 0.00 0.01 827.0 0.03 162.0 0.0 0
47.00 EFA1422W47 0.02 0.00 0.01 105.0 0.02 1145.0 0.0 0
47.00 EFA1428W47 0.02 0.00 0.01 10.0 0.03 162.0 0.0 0
48.00 EFA1422W48 0.06 0.04 0.01 20.0 0.03 4.0 4.0 5
48.00 EFA1428W48 0.02 0.00 0.01 101.0 0.03 162.0 0.0 0
49.00 EFA1422W49 0.02 0.00 0.01 146.0 0.03 4.0 0.0 0
49.00 EFA1428W49 0.04 0.02 0.01 80.0 0.03 168.0 183.0 183
50.00 EFA1422W50 0.03 0.01 0.01 35.0 0.03 1110.0 2.0 54
50.00 EFA1428W50 0.02 0.00 0.01 66.0 0.02 140.0 116.0 116
51.00 EFA1422W51 0.02 0.00 0.01 66.0 0.03 162.0 0.0 0
51.00 EFA1428W51 0.02 0.00 0.01 11.0 0.02 554.0 105.0 105
52.00 EFA1422W52 0.02 0.00 0.01 62.0 0.03 162.0 0.0 0
52.00 EFA1428W52 0.03 0.01 0.01 10.0 0.02 428.0 123.0 123
53.00 EFA1422W53 0.15 0.13 0.01 10.0 0.02 1972.0 110.0 110
53.00 EFA1428W53 0.02 0.00 0.01 10.0 0.02 111.0 0.0 0
53.50 EFA1422W53.5 0.02 0.00 0.01 149.0 0.03 162.0 0.0 0
54.00 EFA1422W54 0.01 0.00 0.01 1.0 0.01 70.0 5.0 528
54.00 EFA1428W54 0.55 0.53 0.01 21.0 0.02 293.0 10.0 10
54.50 EFA1422W54.5 0.02 0.00 0.01 10.0 0.03 190.0 0.0 0
54.50 EFA1428W54.5 0.21 0.19 0.01 10.0 0.02 99.0 1.0 25
55.00 EFA1422W55 0.01 -0.01 0.01 10.0 0.02 458.0 10.0 1,412
55.00 EFA1428W55 0.27 0.26 0.01 10.0 0.02 99.0 57.0 57
55.50 EFA1422W55.5 0.19 0.17 0.01 2.0 0.02 20.0 5.0 5
55.50 EFA1428W55.5 0.72 0.71 0.01 10.0 0.02 99.0 40.0 84
56.00 EFA1422W56 0.03 0.01 0.01 2.0 0.02 471.0 36.0 2,761
56.00 EFA1428W56 0.73 0.72 0.01 10.0 0.02 115.0 74.0 95
56.50 EFA1422W56.5 0.01 -0.01 0.01 1.0 0.01 82.0 1.0 770
56.50 EFA1428W56.5 0.33 0.32 0.01 10.0 0.05 66.0 1.0 29
57.00 EFA1422W57 0.01 -0.01 0.01 10.0 0.02 366.0 88.0 1,534
57.00 EFA1428W57 0.10 0.09 0.01 10.0 0.03 110.0 11000.0 11,098
57.50 EFA1422W57.5 0.09 0.07 0.01 135.0 0.02 523.0 8.0 59
57.50 EFA1428W57.5 0.86 0.85 0.01 10.0 0.03 112.0 10.0 50
58.00 EFA1422W58 0.02 0.00 0.01 5.0 0.02 312.0 69.0 1,854
58.00 EFA1428W58 0.72 0.71 0.01 89.0 0.03 115.0 6.0 21
58.50 EFA1422W58.5 0.08 0.06 0.01 73.0 0.02 302.0 5.0 105
58.50 EFA1428W58.5 0.23 0.22 0.01 98.0 0.04 82.0 10.0 61
59.00 EFA1422W59 0.01 0.00 0.01 62.0 0.02 267.0 96.0 6,691
59.00 EFA1428W59 0.02 0.01 0.01 112.0 0.05 141.0 26.0 80
59.50 EFA1422W59.5 0.03 0.01 0.01 69.0 0.02 405.0 6.0 5,145
59.50 EFA1428W59.5 0.09 0.08 0.02 112.0 0.07 2068.0 1.0 1,072
60.00 EFA1422W60 0.02 0.00 0.01 9.0 0.02 298.0 1.0 4,781
60.00 EFA1428W60 0.05 0.03 0.03 92.0 0.08 874.0 4.0 1,811
60.50 EFA1422W60.5 0.05 0.04 0.01 10.0 0.02 450.0 379.0 5,852
60.50 EFA1428W60.5 0.05 0.00 0.03 122.0 0.09 1925.0 229.0 1,907
61.00 EFA1422W61 0.02 0.01 0.01 81.0 0.02 169.0 278.0 4,592
61.00 EFA1428W61 0.06 0.03 0.05 146.0 0.10 1600.0 103.0 595
61.50 EFA1422W61.5 0.02 0.01 0.01 69.0 0.05 2227.0 150.0 13,636
61.50 EFA1428W61.5 0.21 0.15 0.07 120.0 0.12 275.0 5.0 1,653
62.00 EFA1422W62 0.05 0.01 0.01 70.0 0.05 1955.0 100.0 7,635
62.00 EFA1428W62 0.26 0.18 0.12 62.0 0.14 80.0 14.0 6,221
62.50 EFA1422W62.5 0.04 0.02 0.02 122.0 0.07 453.0 42.0 2,308
62.50 EFA1428W62.5 0.20 0.06 0.16 123.0 0.22 197.0 52.0 803
63.00 EFA1422W63 0.11 0.02 0.08 76.0 0.12 72.0 516.0 16,676
63.00 EFA1428W63 0.31 0.12 0.29 127.0 0.34 149.0 757.0 2,306
63.50 EFA1422W63.5 0.37 0.11 0.26 163.0 0.35 50.0 11.0 923
63.50 EFA1428W63.5 0.47 0.03 0.48 446.0 0.56 118.0 103.0 1,403
64.00 EFA1422W64 0.77 0.20 0.68 248.0 0.80 399.0 9585.0 15,853
64.00 EFA1428W64 0.50 -0.09 0.79 169.0 0.89 132.0 596.0 822
64.50 EFA1422W64.5 1.49 0.65 1.15 1343.0 1.28 94.0 39.0 120
64.50 EFA1428W64.5 1.29 0.34 1.23 115.0 1.32 147.0 5.0 27
65.00 EFA1422W65 1.41 0.00 1.65 1292.0 1.79 175.0 6.0 5,078
65.00 EFA1428W65 5.95 4.59 1.66 160.0 1.80 122.0 38.0 88
65.50 EFA1422W65.5 1.83 0.00 2.15 142.0 2.30 147.0 0.0 0
65.50 EFA1428W65.5 3.65 1.81 2.15 154.0 2.29 121.0 80.0 80
66.00 EFA1422W66 2.82 0.49 2.65 192.0 2.79 66.0 5.0 1,792
66.00 EFA1428W66 2.78 0.45 2.65 146.0 2.79 108.0 1.0 67
66.50 EFA1422W66.5 2.83 0.00 3.15 145.0 3.30 145.0 0.0 0
66.50 EFA1428W66.5 3.45 0.62 3.15 145.0 3.30 145.0 60.0 60
67.00 EFA1422W67 6.29 2.99 3.65 142.0 3.80 147.0 20.0 513
67.00 EFA1428W67 3.30 0.00 3.65 145.0 3.80 145.0 0.0 0
67.50 EFA1422W67.5 3.80 0.00 4.15 145.0 4.30 145.0 0.0 0
67.50 EFA1428W67.5 6.95 3.15 4.15 149.0 4.30 140.0 105.0 105
68.00 EFA1422W68 5.10 0.80 4.65 157.0 4.80 141.0 49.0 120
68.00 EFA1428W68 7.20 2.90 4.65 145.0 4.80 144.0 5.0 5
68.50 EFA1422W68.5 4.80 0.00 5.15 145.0 5.30 144.0 0.0 0
68.50 EFA1428W68.5 4.80 0.00 4.60 1.0 5.30 145.0 0.0 0
69.00 EFA1422W69 6.65 1.35 5.65 146.0 5.80 143.0 47.0 129
69.00 EFA1428W69 5.30 0.00 5.65 145.0 5.80 145.0 0.0 0
69.50 EFA1422W69.5 5.80 0.00 6.15 145.0 6.30 145.0 0.0 0
69.50 EFA1428W69.5 5.80 0.00 6.15 145.0 6.35 293.0 0.0 0
70.00 EFA1422W70 6.30 0.00 6.65 157.0 6.80 148.0 35.0 30
70.00 EFA1428W70 6.30 0.00 6.65 145.0 6.80 145.0 0.0 0
70.50 EFA1422W70.5 6.80 0.00 7.15 145.0 7.30 145.0 0.0 0
70.50 EFA1428W70.5 6.75 0.00 6.45 1.0 7.85 1.0 0.0 0
71.00 EFA1422W71 7.95 0.65 7.65 144.0 7.80 145.0 4.0 2
71.00 EFA1428W71 7.30 0.00 7.65 145.0 7.80 145.0 0.0 0
71.50 EFA1422W71.5 7.80 0.00 8.15 145.0 8.30 145.0 0.0 0
72.00 EFA1422W72 4.92 -3.38 8.65 145.0 8.80 144.0 1.0 3
72.50 EFA1422W72.5 8.80 0.00 9.15 145.0 9.55 1.0 0.0 0
73.00 EFA1422W73 5.40 -3.90 9.65 145.0 9.85 293.0 1.0 1
73.50 EFA1422W73.5 9.80 0.00 8.60 1.0 10.80 294.0 0.0 0
74.00 EFA1422W74 10.30 0.00 10.65 144.0 10.85 294.0 0.0 0
74.50 EFA1422W74.5 10.80 0.00 9.40 1.0 11.80 294.0 0.0 0
75.00 EFA1422W75 11.30 0.00 11.65 148.0 11.85 290.0 0.0 0
76.00 EFA1422W76 12.30 0.00 12.65 145.0 12.85 293.0 0.0 0
77.00 EFA1422W77 13.30 0.00 13.65 145.0 13.85 293.0 0.0 0
78.00 EFA1422W78 14.30 0.00 14.65 145.0 14.85 293.0 0.0 0
79.00 EFA1422W79 15.30 0.00 15.65 145.0 15.85 293.0 0.0 0
80.00 EFA1422W80 16.20 -0.10 16.65 174.0 16.80 138.0 6.0 36,000