$63.78 +0.55 (0.87%) iSh MSCI EAFE Shs - NYSEARCA

Nov. 21, 2014 | 04:00 PM
Last Trade: 63.78
Trade Time: Nov 21 04:00 PM Eastern Daylight Time
Change: +0.55 (0.87%)
Prev Close: 63.23
Open: 64.02
Bid: 63.70
Ask: 63.85
Options:

Call Options: EFA

Strike
Price
Calls
Symbol Last Chg Bid($) Bid(#) Ask($) Ask(#) Vol Open Int
45.00 EFA1428K45 17.10 0.60 17.15 1195.0 19.05 285.0 9.0 9
46.00 EFA1428K46 15.80 0.80 16.10 53.0 19.40 79.0 9.0 9
47.00 EFA1428K47 14.80 0.80 15.10 10.0 18.40 79.0 9.0 9
48.00 EFA1428K48 13.45 0.00 14.00 10.0 16.25 64.0 0.0 0
49.00 EFA1428K49 12.45 0.00 13.00 10.0 17.25 1.0 0.0 0
50.00 EFA1428K50 11.45 0.00 12.00 10.0 16.00 10.0 0.0 0
51.00 EFA1428K51 9.75 0.00 11.10 79.0 14.40 20.0 0.0 0
52.00 EFA1428K52 9.35 0.00 10.10 10.0 12.00 301.0 0.0 0
53.00 EFA1428K53 8.35 0.00 9.00 226.0 11.25 128.0 0.0 0
54.00 EFA1428K54 5.90 -3.25 9.60 659.0 9.90 283.0 130.0 90
54.50 EFA1428K54.5 5.60 -3.10 9.10 1099.0 9.35 281.0 33.0 33
55.00 EFA1428K55 4.80 -3.40 8.65 201.0 8.95 118.0 10.0 10
55.50 EFA1428K55.5 7.70 0.00 8.15 829.0 8.35 118.0 0.0 0
56.00 EFA1428K56 6.40 -0.80 7.65 1157.0 7.85 157.0 70.0 70
56.50 EFA1428K56.5 7.20 0.50 7.15 1172.0 7.35 233.0 10.0 37
57.00 EFA1428K57 5.40 -0.80 6.65 1162.0 6.85 239.0 97.0 110
57.50 EFA1428K57.5 5.70 0.00 6.15 1302.0 6.35 263.0 40.0 42
58.00 EFA1428K58 4.11 -1.09 5.65 1252.0 5.85 214.0 8.0 187
58.50 EFA1428K58.5 4.70 0.00 5.15 1329.0 5.35 279.0 0.0 27
59.00 EFA1428K59 4.20 0.00 4.65 1301.0 4.90 489.0 51.0 165
59.50 EFA1428K59.5 3.00 -0.75 4.15 1275.0 4.40 251.0 1.0 37
60.00 EFA1428K60 1.66 -1.59 3.65 145.0 3.85 177.0 75.0 101
60.50 EFA1428K60.5 2.60 -0.16 3.15 132.0 3.40 371.0 1.0 193
61.00 EFA1428K61 2.01 -0.28 2.67 183.0 2.87 157.0 20.0 319
61.50 EFA1428K61.5 1.94 0.14 2.20 148.0 2.37 330.0 132.0 189
62.00 EFA1428K62 1.37 0.03 1.73 118.0 1.89 288.0 50.0 460
62.50 EFA1428K62.5 0.89 0.00 1.27 148.0 1.41 396.0 8.0 1,123
63.00 EFA1428K63 0.93 0.36 0.85 72.0 0.94 144.0 20.0 4,583
63.50 EFA1428K63.5 0.49 0.22 0.47 50.0 0.54 168.0 18.0 636
64.00 EFA1428K64 0.19 0.07 0.20 64.0 0.24 92.0 893.0 389
64.50 EFA1428K64.5 0.13 0.10 0.04 168.0 0.09 159.0 3.0 556
65.00 EFA1428K65 0.06 0.04 0.01 110.0 0.05 386.0 65.0 835
65.50 EFA1428K65.5 0.02 0.00 0.01 10.0 0.02 82.0 703.0 634
66.00 EFA1428K66 0.12 0.07 0.01 10.0 0.09 1.0 41.0 41
66.50 EFA1428K66.5 0.02 0.00 0.01 161.0 0.08 52.0 0.0 0
67.00 EFA1428K67 0.02 0.00 0.01 92.0 0.09 118.0 0.0 0
67.50 EFA1428K67.5 0.02 0.00 0.01 10.0 0.09 118.0 0.0 0
68.00 EFA1428K68 0.02 0.00 0.01 50.0 0.02 136.0 0.0 0
68.50 EFA1428K68.5 0.02 0.00 0.01 50.0 0.02 135.0 1.0 1
69.00 EFA1428K69 0.02 0.00 0.00 0.0 0.02 138.0 0.0 0
69.50 EFA1428K69.5 0.02 0.00 0.00 0.0 0.02 138.0 0.0 0
70.00 EFA1428K70 0.02 0.00 0.00 0.0 0.02 138.0 0.0 0
70.50 EFA1428K70.5 0.03 0.00 0.00 0.0 0.02 373.0 0.0 0
71.00 EFA1428K71 0.02 0.00 0.00 0.0 0.02 314.0 0.0 0

Put Options: EFA

Strike
Price
Puts
Symbol Last Chg Bid($) Bid(#) Ask($) Ask(#) Vol Open Int
45.00 EFA1428W45 0.03 0.00 0.01 10.0 0.02 219.0 0.0 0
46.00 EFA1428W46 0.03 0.00 0.01 827.0 0.18 71.0 0.0 0
47.00 EFA1428W47 0.03 0.00 0.01 10.0 0.14 201.0 0.0 0
48.00 EFA1428W48 0.03 0.00 0.01 101.0 0.14 201.0 0.0 0
49.00 EFA1428W49 0.04 0.01 0.01 80.0 0.14 848.0 183.0 183
50.00 EFA1428W50 0.02 0.00 0.01 66.0 0.02 902.0 116.0 116
51.00 EFA1428W51 0.02 0.00 0.01 11.0 0.02 987.0 105.0 105
52.00 EFA1428W52 0.03 0.01 0.01 10.0 0.14 808.0 123.0 123
53.00 EFA1428W53 0.02 0.00 0.01 10.0 0.18 75.0 0.0 0
54.00 EFA1428W54 0.55 0.53 0.01 21.0 0.02 208.0 10.0 10
54.50 EFA1428W54.5 0.21 0.20 0.01 10.0 0.05 75.0 1.0 25
55.00 EFA1428W55 0.27 0.26 0.01 10.0 0.09 74.0 57.0 57
55.50 EFA1428W55.5 0.72 0.71 0.01 10.0 0.05 75.0 40.0 84
56.00 EFA1428W56 0.73 0.72 0.01 10.0 0.13 232.0 74.0 95
56.50 EFA1428W56.5 0.33 0.32 0.01 10.0 0.06 118.0 1.0 29
57.00 EFA1428W57 0.10 0.09 0.01 10.0 0.06 128.0 11000.0 11,098
57.50 EFA1428W57.5 0.86 0.85 0.01 10.0 0.10 207.0 10.0 50
58.00 EFA1428W58 0.72 0.71 0.01 89.0 0.10 75.0 6.0 21
58.50 EFA1428W58.5 0.23 0.22 0.01 98.0 0.03 118.0 10.0 61
59.00 EFA1428W59 0.02 0.01 0.01 112.0 0.03 1072.0 26.0 80
59.50 EFA1428W59.5 0.09 0.07 0.02 112.0 0.03 102.0 1.0 1,072
60.00 EFA1428W60 0.05 0.02 0.01 93.0 0.04 158.0 4.0 1,811
60.50 EFA1428W60.5 0.05 0.02 0.01 139.0 0.04 121.0 229.0 1,907
61.00 EFA1428W61 0.06 0.00 0.01 187.0 0.06 135.0 103.0 631
61.50 EFA1428W61.5 0.21 0.14 0.02 128.0 0.07 156.0 5.0 1,653
62.00 EFA1428W62 0.26 0.14 0.03 143.0 0.06 80.0 14.0 6,221
62.50 EFA1428W62.5 0.08 -0.12 0.06 104.0 0.10 148.0 150.0 855
63.00 EFA1428W63 0.13 -0.18 0.11 118.0 0.16 461.0 13.0 2,640
63.50 EFA1428W63.5 0.25 -0.22 0.23 130.0 0.28 148.0 707.0 1,506
64.00 EFA1428W64 0.44 -0.35 0.43 151.0 0.51 145.0 27.0 822
64.50 EFA1428W64.5 0.62 -0.67 0.72 587.0 0.87 148.0 15.0 32
65.00 EFA1428W65 5.95 4.29 1.17 157.0 1.36 127.0 38.0 88
65.50 EFA1428W65.5 3.65 1.50 1.66 150.0 1.84 169.0 80.0 80
66.00 EFA1428W66 2.78 0.13 2.12 705.0 2.34 93.0 1.0 67
66.50 EFA1428W66.5 3.45 0.30 2.66 109.0 2.84 109.0 60.0 60
67.00 EFA1428W67 3.65 0.00 3.15 109.0 3.35 109.0 0.0 0
67.50 EFA1428W67.5 6.95 2.80 3.65 116.0 3.90 109.0 105.0 105
68.00 EFA1428W68 7.20 2.55 4.15 109.0 4.35 109.0 5.0 5
68.50 EFA1428W68.5 4.60 0.00 4.65 109.0 4.85 109.0 0.0 0
69.00 EFA1428W69 5.65 0.00 5.15 109.0 5.35 109.0 0.0 0
69.50 EFA1428W69.5 6.15 0.00 5.65 109.0 5.85 109.0 0.0 0
70.00 EFA1428W70 6.65 0.00 6.15 260.0 6.40 301.0 0.0 0
70.50 EFA1428W70.5 6.45 0.00 4.50 10.0 8.95 96.0 0.0 0
71.00 EFA1428W71 7.65 0.00 7.15 260.0 7.40 301.0 0.0 0