$16.10 +0.04 (0.25%) iShs MSCI ItCap Shs - NYSEARCA

Sep. 16, 2014 | 04:00 PM
Last Trade: 16.10
Trade Time: Sep 16 04:00 PM Eastern Daylight Time
Change: +0.04 (0.25%)
Prev Close: 16.06
Open: 15.94
Bid: 15.00
Ask: 16.83
Options:

Call Options: EWI

Strike
Price
Calls
Symbol Last Chg Bid($) Bid(#) Ask($) Ask(#) Vol Open Int
8.00 EWI1420I8 7.70 0.00 7.80 94.0 8.40 94.0 0.0 0
9.00 EWI1420I9 6.70 0.00 6.80 125.0 7.40 157.0 0.0 0
10.00 EWI1420I10 6.30 0.60 5.80 154.0 6.40 216.0 7.0 27
11.00 EWI1420I11 4.80 0.00 4.80 134.0 5.40 134.0 5.0 5
12.00 EWI1420I12 3.80 0.00 3.80 75.0 4.20 71.0 0.0 0
13.00 EWI1420I13 2.75 0.00 2.85 65.0 3.30 65.0 0.0 0
14.00 EWI1420I14 1.85 -0.10 2.05 144.0 2.20 504.0 10.0 180
15.00 EWI1420I15 1.11 0.10 1.05 381.0 1.15 204.0 69.0 135
16.00 EWI1420I16 0.24 0.05 0.15 744.0 0.25 554.0 137.0 303
17.00 EWI1420I17 0.02 -0.22 0.05 50.0 0.05 880.0 65.0 719
18.00 EWI1420I18 0.04 -0.01 0.05 21.0 0.05 507.0 1.0 4,487
19.00 EWI1420I19 0.40 0.35 0.05 177.0 0.05 555.0 1020.0 1,394
20.00 EWI1420I20 0.05 -0.15 0.05 364.0 0.20 892.0 20.0 160
21.00 EWI1420I21 0.20 0.00 0.05 2.0 0.20 442.0 0.0 0
22.00 EWI1420I22 0.20 0.00 0.00 0.0 0.20 295.0 0.0 0
23.00 EWI1420I23 0.20 0.00 0.00 0.0 0.20 295.0 0.0 0
24.00 EWI1420I24 0.20 0.00 0.00 0.0 0.20 343.0 0.0 0

Put Options: EWI

Strike
Price
Puts
Symbol Last Chg Bid($) Bid(#) Ask($) Ask(#) Vol Open Int
8.00 EWI1420U8 0.20 0.00 0.00 0.0 0.20 322.0 0.0 0
9.00 EWI1420U9 0.20 0.00 0.00 0.0 0.20 284.0 0.0 0
10.00 EWI1420U10 0.20 0.00 0.00 0.0 0.20 295.0 0.0 0
11.00 EWI1420U11 0.20 0.00 0.05 58.0 0.20 399.0 0.0 0
12.00 EWI1420U12 0.05 -0.15 0.05 1.0 0.20 532.0 1.0 15
13.00 EWI1420U13 0.20 0.00 0.05 10.0 0.20 442.0 0.0 0
14.00 EWI1420U14 0.05 -0.15 0.05 295.0 0.20 1209.0 630.0 941
15.00 EWI1420U15 0.03 0.00 0.05 107.0 0.20 923.0 1.0 1,701
16.00 EWI1420U16 0.20 0.00 0.05 359.0 0.20 892.0 5.0 533
17.00 EWI1420U17 0.90 -0.13 0.85 221.0 0.95 216.0 304.0 1,406
18.00 EWI1420U18 2.45 0.46 1.80 156.0 2.00 178.0 2.0 99
19.00 EWI1420U19 3.70 1.00 2.75 154.0 3.00 114.0 10.0 10
20.00 EWI1420U20 3.50 -0.40 3.80 351.0 4.00 466.0 1.0 108
21.00 EWI1420U21 4.70 0.00 4.60 10.0 5.00 110.0 0.0 0
22.00 EWI1420U22 5.60 0.00 5.60 70.0 6.10 134.0 0.0 0
23.00 EWI1420U23 6.60 0.00 6.60 70.0 7.10 134.0 0.0 0
24.00 EWI1420U24 7.60 0.00 7.70 154.0 8.10 184.0 0.0 0