iShares MSCI EAFE $67.53

up +0.35


17/4/2014 06:40 PM  |  NYSEARCA : EFA
Last Trade: 67.53
Trade Time: Apr 17 06:40 PM Eastern Daylight Time
Change: 0.35 (0.52 %)
Prev Close: 67.18
Open: 67.28
Bid: 62.50
Ask: 71.99
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 5%
Options:

Call Options: EFA

Strike
Price
Calls
Symbol Last Chg Bid($) Bid(#) Ask($) Ask(#) Vol Open Int
40.00 EFA1419D40 26.40 0.00 25.95 1.0 29.20 20.0 0.0 0
41.00 EFA1419D41 25.35 0.00 24.90 20.0 28.20 20.0 0.0 0
42.00 EFA1419D42 24.35 0.00 23.90 20.0 27.20 20.0 0.0 0
43.00 EFA1419D43 23.35 0.00 22.90 20.0 26.20 20.0 0.0 0
44.00 EFA1419D44 22.35 0.00 21.90 10.0 25.20 20.0 0.0 0
45.00 EFA1419D45 21.35 0.00 20.90 10.0 24.20 20.0 0.0 0
46.00 EFA1419D46 21.65 0.70 20.30 40.0 23.00 40.0 34.0 34
47.00 EFA1419D47 18.55 0.00 18.95 40.0 22.15 40.0 0.0 0
48.00 EFA1419D48 17.55 0.00 17.95 40.0 21.15 40.0 0.0 0
49.00 EFA1419D49 17.75 0.00 16.95 40.0 20.15 40.0 0.0 0
50.00 EFA1419D50 16.75 0.00 15.90 40.0 19.15 40.0 0.0 0
51.00 EFA1419D51 15.75 0.00 14.90 40.0 18.20 75.0 0.0 0
52.00 EFA1419D52 13.35 -1.40 14.30 40.0 17.05 40.0 20.0 10
53.00 EFA1419D53 13.80 0.00 12.95 40.0 16.10 40.0 0.0 0
53.00 EFA1425D53 12.25 0.00 12.90 40.0 16.15 40.0 0.0 0
54.00 EFA1419D54 12.75 0.00 11.95 40.0 15.10 40.0 0.0 0
54.00 EFA1425D54 11.20 0.00 11.90 40.0 15.15 40.0 0.0 0
55.00 EFA1419D55 9.75 -2.20 11.10 40.0 13.85 40.0 10.0 10
55.00 EFA1425D55 9.75 0.00 10.70 40.0 14.15 40.0 0.0 0
56.00 EFA1419D56 9.80 -1.15 10.05 40.0 12.00 40.0 10.0 102
56.00 EFA1425D56 8.80 0.00 9.90 40.0 13.15 40.0 0.0 0
57.00 EFA1419D57 8.00 -1.95 9.60 40.0 11.00 40.0 41.0 16
57.00 EFA1425D57 8.50 -1.55 9.05 40.0 12.05 40.0 14.0 44
58.00 EFA1419D58 9.00 0.00 9.25 20.0 9.70 10.0 0.0 0
58.00 EFA1425D58 9.05 0.00 9.30 31.0 9.80 21.0 0.0 0
59.00 EFA1419D59 7.75 -0.25 8.30 10.0 8.65 30.0 10.0 26
59.00 EFA1425D59 7.75 -0.30 8.40 83.0 8.65 151.0 100.0 111
60.00 EFA1419D60 6.39 -0.66 7.30 10.0 7.65 30.0 1.0 77
60.00 EFA1425D60 7.05 0.00 7.40 121.0 7.70 83.0 0.0 0
60.50 EFA1419D60.5 6.50 0.00 6.75 20.0 7.20 10.0 0.0 0
61.00 EFA1419D61 4.58 -1.42 6.30 10.0 6.70 10.0 2.0 226
61.00 EFA1425D61 4.65 -1.40 6.40 109.0 6.65 88.0 58.0 98
61.50 EFA1419D61.5 5.25 -0.30 5.75 20.0 6.20 10.0 1.0 0
62.00 EFA1419D62 3.87 -1.18 5.30 10.0 5.65 30.0 318.0 348
62.00 EFA1425D62 5.05 0.00 5.40 616.0 5.70 83.0 0.0 0
62.50 EFA1419D62.5 4.55 0.00 4.75 20.0 5.20 10.0 0.0 0
62.50 EFA1425D62.5 3.50 -1.00 4.85 73.0 5.20 159.0 30.0 30
63.00 EFA1419D63 4.50 0.45 4.40 10.0 4.65 40.0 1167.0 1,520
63.00 EFA1425D63 3.25 -0.80 4.40 73.0 4.70 164.0 30.0 30
63.50 EFA1419D63.5 2.59 -0.96 3.75 10.0 4.15 30.0 72.0 72
63.50 EFA1425D63.5 2.79 -0.81 3.95 83.0 4.15 139.0 68.0 128
64.00 EFA1419D64 3.32 0.27 3.25 25.0 3.65 30.0 5.0 1,304
64.00 EFA1425D64 2.92 -0.18 3.45 148.0 3.65 262.0 1.0 62
64.50 EFA1419D64.5 1.73 -0.83 2.90 73.0 3.15 83.0 180.0 261
64.50 EFA1425D64.5 2.61 0.00 2.97 148.0 3.20 247.0 0.0 0
65.00 EFA1419D65 2.59 0.42 2.47 10.0 2.61 83.0 21.0 13,230
65.00 EFA1425D65 1.30 -0.83 2.47 148.0 2.65 231.0 12.0 27
65.50 EFA1419D65.5 1.44 0.00 1.97 10.0 2.11 83.0 19.0 277
65.50 EFA1425D65.5 0.87 -0.87 2.00 73.0 2.17 154.0 462.0 577
66.00 EFA1419D66 1.56 0.46 1.41 148.0 1.58 132.0 3345.0 14,273
66.00 EFA1425D66 1.23 0.00 1.56 83.0 1.69 181.0 40.0 388
66.50 EFA1419D66.5 0.86 0.22 0.93 334.0 1.08 276.0 20.0 9,988
66.50 EFA1425D66.5 0.80 0.00 1.11 63.0 1.18 123.0 5.0 116
67.00 EFA1419D67 0.53 0.21 0.50 10.0 0.57 140.0 9570.0 47,580
67.00 EFA1425D67 0.76 0.32 0.70 10.0 0.76 148.0 36.0 986
67.50 EFA1419D67.5 0.04 -0.03 0.02 80.0 0.08 117.0 561.0 1,122
67.50 EFA1425D67.5 0.33 0.04 0.34 10.0 0.41 83.0 135.0 779
68.00 EFA1419D68 0.01 0.00 0.01 1.0 0.02 73.0 212.0 10,048
68.00 EFA1425D68 0.20 0.03 0.14 50.0 0.19 83.0 52.0 1,908
68.50 EFA1419D68.5 0.02 0.00 0.01 80.0 0.02 73.0 0.0 0
68.50 EFA1425D68.5 0.08 0.00 0.04 56.0 0.11 106.0 880.0 1,191
69.00 EFA1419D69 0.02 0.00 0.01 1.0 0.02 77.0 12.0 18,148
69.00 EFA1425D69 0.04 0.02 0.01 345.0 0.03 88.0 9.0 29
69.50 EFA1419D69.5 0.02 0.00 0.01 10.0 0.02 73.0 0.0 0
69.50 EFA1425D69.5 0.11 0.08 0.01 10.0 0.04 73.0 41.0 449
70.00 EFA1419D70 0.02 0.00 0.01 10.0 0.02 73.0 28.0 10,839
70.00 EFA1425D70 0.05 0.02 0.01 30.0 0.06 103.0 143.0 194
70.50 EFA1419D70.5 0.02 0.00 0.01 10.0 0.02 73.0 0.0 0
70.50 EFA1425D70.5 0.02 0.00 0.01 10.0 0.06 103.0 0.0 0
71.00 EFA1419D71 0.01 -0.01 0.01 50.0 0.02 73.0 12.0 1,112
71.00 EFA1425D71 0.03 0.01 0.01 10.0 0.07 113.0 40.0 40
71.50 EFA1419D71.5 0.02 0.00 0.00 0.0 0.02 73.0 0.0 0
71.50 EFA1425D71.5 0.02 0.00 0.01 10.0 0.06 103.0 0.0 0
72.00 EFA1419D72 0.01 -0.01 0.01 10.0 0.02 73.0 3.0 13
72.00 EFA1425D72 0.02 0.00 0.01 10.0 0.07 103.0 0.0 0
72.50 EFA1419D72.5 0.02 0.00 0.00 0.0 0.04 103.0 0.0 0
72.50 EFA1425D72.5 0.02 0.00 0.01 10.0 0.05 98.0 0.0 0
73.00 EFA1419D73 0.02 0.00 0.01 94.0 0.04 73.0 0.0 0
73.00 EFA1425D73 0.02 0.00 0.01 10.0 0.05 98.0 0.0 0
73.50 EFA1419D73.5 0.02 0.00 0.00 0.0 0.04 73.0 0.0 0
73.50 EFA1425D73.5 0.02 0.00 0.01 54.0 0.05 98.0 0.0 0
74.00 EFA1419D74 0.01 -0.01 0.01 25.0 0.02 8.0 125.0 125
74.00 EFA1425D74 0.02 0.00 0.01 25.0 0.05 98.0 0.0 0
74.50 EFA1419D74.5 0.02 0.00 0.00 0.0 0.02 8.0 0.0 0
75.00 EFA1419D75 0.01 -0.01 0.01 51.0 0.02 8.0 8000.0 8,000
75.00 EFA1425D75 0.01 -0.01 0.01 93.0 0.04 73.0 1.0 1
76.00 EFA1419D76 0.02 0.00 0.00 0.0 0.02 8.0 0.0 0
76.00 EFA1425D76 0.02 0.00 0.00 0.0 0.05 73.0 0.0 0
77.00 EFA1419D77 0.02 0.00 0.00 0.0 0.02 8.0 0.0 0
77.00 EFA1425D77 0.02 0.00 0.00 0.0 0.05 73.0 0.0 0
78.00 EFA1419D78 0.02 0.00 0.00 0.0 0.02 8.0 0.0 0

Put Options: EFA

Strike
Price
Puts
Symbol Last Chg Bid($) Bid(#) Ask($) Ask(#) Vol Open Int
40.00 EFA1419P40 0.02 0.00 0.01 10.0 0.02 8.0 0.0 0
41.00 EFA1419P41 0.01 -0.01 0.01 78.0 0.02 8.0 9.0 9
42.00 EFA1419P42 0.02 0.00 0.01 110.0 0.04 73.0 0.0 0
43.00 EFA1419P43 0.01 -0.01 0.01 1.0 0.04 73.0 3.0 3
44.00 EFA1419P44 0.03 0.01 0.01 151.0 0.04 73.0 1.0 1
45.00 EFA1419P45 0.02 0.00 0.01 40.0 0.02 8.0 10.0 20
46.00 EFA1419P46 0.02 0.00 0.01 86.0 0.04 73.0 0.0 0
47.00 EFA1419P47 0.02 0.00 0.01 81.0 0.04 73.0 0.0 0
48.00 EFA1419P48 0.04 0.02 0.01 87.0 0.04 73.0 1.0 1
49.00 EFA1419P49 0.04 0.02 0.01 30.0 0.04 73.0 1.0 1
50.00 EFA1419P50 0.01 -0.01 0.01 120.0 0.02 8.0 34.0 2,500
51.00 EFA1419P51 0.21 0.19 0.01 78.0 0.04 65.0 25.0 25
52.00 EFA1419P52 0.02 0.00 0.01 100.0 0.04 73.0 0.0 0
53.00 EFA1419P53 0.28 0.26 0.01 114.0 0.04 65.0 25.0 50
53.00 EFA1425P53 0.08 0.00 0.01 128.0 0.08 56.0 0.0 0
54.00 EFA1419P54 0.06 0.04 0.01 104.0 0.03 339.0 50.0 144
54.00 EFA1425P54 0.12 0.00 0.01 37.0 0.08 56.0 0.0 0
55.00 EFA1419P55 0.14 0.12 0.01 108.0 0.03 351.0 192.0 255
55.00 EFA1425P55 0.08 0.00 0.01 10.0 0.08 56.0 0.0 0
56.00 EFA1419P56 0.46 0.44 0.01 108.0 0.20 12.0 500.0 697
56.00 EFA1425P56 0.12 0.00 0.01 10.0 0.08 64.0 0.0 0
57.00 EFA1419P57 0.01 -0.01 0.01 1.0 0.04 73.0 1.0 3,394
57.00 EFA1425P57 0.01 -0.01 0.01 10.0 0.08 73.0 1.0 1
58.00 EFA1419P58 0.01 -0.01 0.01 39.0 0.03 190.0 3.0 314
58.00 EFA1425P58 0.22 0.19 0.01 21.0 0.15 123.0 107.0 3,030
59.00 EFA1419P59 0.01 0.00 0.01 1.0 0.03 181.0 1.0 1,968
59.00 EFA1425P59 0.20 0.19 0.01 10.0 0.15 113.0 3000.0 3,000
60.00 EFA1419P60 0.02 0.00 0.01 59.0 0.03 204.0 1.0 4,844
60.00 EFA1425P60 0.03 0.02 0.01 10.0 0.07 73.0 10.0 1,305
60.50 EFA1419P60.5 0.02 0.00 0.01 80.0 0.04 73.0 0.0 0
61.00 EFA1419P61 0.01 0.00 0.01 69.0 0.03 193.0 2.0 3,422
61.00 EFA1425P61 0.06 0.05 0.01 1.0 0.09 88.0 1.0 7,521
61.50 EFA1419P61.5 0.02 0.00 0.01 69.0 0.04 73.0 1.0 1
62.00 EFA1419P62 0.02 0.00 0.02 1.0 0.03 158.0 1.0 43,771
62.00 EFA1425P62 0.09 0.07 0.01 106.0 0.09 73.0 5.0 80
62.50 EFA1419P62.5 0.07 0.05 0.03 59.0 0.04 73.0 1.0 1
62.50 EFA1425P62.5 0.02 0.00 0.01 50.0 0.04 109.0 0.0 0
63.00 EFA1419P63 0.01 0.00 0.01 89.0 0.03 164.0 151.0 19,209
63.00 EFA1425P63 0.21 0.18 0.01 50.0 0.04 125.0 84.0 281
63.50 EFA1419P63.5 0.06 0.04 0.02 79.0 0.04 73.0 500.0 500
63.50 EFA1425P63.5 0.60 0.57 0.01 80.0 0.04 137.0 1.0 85
64.00 EFA1419P64 0.02 0.00 0.01 34.0 0.04 73.0 7261.0 54,221
64.00 EFA1425P64 0.04 -0.01 0.02 56.0 0.05 146.0 1.0 88
64.50 EFA1419P64.5 0.10 0.09 0.01 24.0 0.04 73.0 1527.0 1,197
64.50 EFA1425P64.5 0.31 0.26 0.03 123.0 0.06 109.0 646.0 810
65.00 EFA1419P65 0.02 0.00 0.01 2.0 0.04 73.0 15.0 28,083
65.00 EFA1425P65 0.41 0.34 0.03 83.0 0.07 120.0 246.0 343
65.50 EFA1419P65.5 0.22 0.21 0.01 10.0 0.03 177.0 374.0 374
65.50 EFA1425P65.5 0.16 0.00 0.04 83.0 0.09 129.0 2.0 468
66.00 EFA1419P66 0.01 -0.03 0.01 128.0 0.04 73.0 382.0 21,017
66.00 EFA1425P66 0.22 0.00 0.06 83.0 0.12 48.0 1.0 2,899
66.50 EFA1419P66.5 0.09 0.00 0.01 3.0 0.04 73.0 104.0 1,316
66.50 EFA1425P66.5 0.31 0.00 0.10 83.0 0.16 83.0 53.0 309
67.00 EFA1419P67 0.05 -0.13 0.01 10.0 0.02 36.0 1370.0 4,531
67.00 EFA1425P67 0.23 -0.21 0.18 30.0 0.25 148.0 71.0 1,360
67.50 EFA1419P67.5 0.02 -0.43 0.01 111.0 0.11 178.0 40.0 656
67.50 EFA1425P67.5 0.38 -0.21 0.34 50.0 0.44 148.0 12.0 302
68.00 EFA1419P68 0.45 -0.55 0.42 83.0 0.57 148.0 7.0 1,282
68.00 EFA1425P68 1.05 0.00 0.62 10.0 0.73 83.0 20.0 209
68.50 EFA1419P68.5 1.26 0.00 0.85 91.0 1.11 73.0 0.0 0
68.50 EFA1425P68.5 1.34 0.00 0.93 148.0 1.12 148.0 0.0 0
69.00 EFA1419P69 2.77 1.01 1.39 83.0 1.54 104.0 1.0 313
69.00 EFA1425P69 1.79 0.00 1.41 148.0 1.59 148.0 0.0 2
69.50 EFA1419P69.5 2.27 0.00 1.85 83.0 2.17 73.0 0.0 0
69.50 EFA1425P69.5 2.21 0.00 1.85 334.0 2.10 148.0 0.0 0
70.00 EFA1419P70 4.04 1.32 2.39 83.0 2.53 10.0 19.0 291
70.00 EFA1425P70 2.75 0.00 2.34 414.0 2.64 83.0 0.0 0
70.50 EFA1419P70.5 3.20 0.00 2.85 83.0 3.20 83.0 0.0 0
70.50 EFA1425P70.5 3.20 0.00 2.84 124.0 3.30 83.0 0.0 0
71.00 EFA1419P71 4.10 0.00 3.30 40.0 3.75 25.0 1.0 1
71.00 EFA1425P71 5.30 3.75 1.84 83.0 3.95 10.0 28.0 58
71.50 EFA1419P71.5 4.20 0.00 3.75 10.0 4.25 20.0 0.0 0
71.50 EFA1425P71.5 4.20 0.00 3.80 10.0 4.25 21.0 0.0 0
72.00 EFA1419P72 4.75 0.05 4.35 30.0 4.70 10.0 3.0 34
72.00 EFA1425P72 4.70 0.00 4.30 10.0 4.75 31.0 0.0 0
72.50 EFA1419P72.5 5.20 0.00 4.75 10.0 5.25 20.0 0.0 0
72.50 EFA1425P72.5 5.20 0.00 4.80 10.0 5.25 31.0 0.0 0
73.00 EFA1419P73 4.95 -0.75 5.35 30.0 5.70 10.0 32.0 57
73.00 EFA1425P73 6.75 3.20 5.00 10.0 5.95 20.0 1.0 0
73.50 EFA1419P73.5 6.20 0.00 5.75 10.0 6.25 20.0 0.0 0
73.50 EFA1425P73.5 6.20 0.00 5.80 10.0 6.25 31.0 0.0 0
74.00 EFA1419P74 6.40 -0.30 6.25 10.0 6.80 20.0 38.0 0
74.00 EFA1425P74 5.95 -0.75 6.25 20.0 6.70 10.0 1.0 1
74.50 EFA1419P74.5 7.20 0.00 6.75 10.0 7.30 20.0 0.0 0
75.00 EFA1419P75 9.17 1.47 7.30 50.0 7.75 21.0 8000.0 8,000
75.00 EFA1425P75 7.70 0.00 7.20 10.0 7.80 20.0 0.0 0
76.00 EFA1419P76 8.70 0.00 8.30 10.0 8.70 21.0 0.0 0
76.00 EFA1425P76 8.65 0.00 8.20 20.0 8.75 21.0 0.0 0
77.00 EFA1419P77 9.45 0.00 9.30 10.0 10.00 10.0 0.0 0
77.00 EFA1425P77 9.45 0.00 9.20 31.0 9.75 21.0 0.0 0
78.00 EFA1419P78 9.30 0.00 8.85 40.0 12.10 40.0 0.0 0
Trading Center