$14.98 -0.01 (-0.07%) iShs MSCI ItCap Shs - NYSEARCA

Nov. 26, 2014 | 04:00 PM
Last Trade: 14.98
Trade Time: Nov 26 04:00 PM Eastern Daylight Time
Change: -0.01 (-0.07%)
Prev Close: 14.99
Open: 14.93
Bid: 12.81
Ask: 15.69
Options:

Call Options: EWI

Strike
Price
Calls
Symbol Last Chg Bid($) Bid(#) Ask($) Ask(#) Vol Open Int
10.00 EWI1420L10 4.80 0.00 4.70 475.0 5.20 465.0 0.0 0
11.00 EWI1420L11 3.80 0.00 3.70 25.0 4.20 25.0 0.0 0
12.00 EWI1420L12 2.75 0.00 2.70 10.0 3.20 656.0 0.0 0
13.00 EWI1420L13 1.90 0.00 1.80 372.0 2.15 408.0 0.0 0
14.00 EWI1420L14 0.63 -0.32 0.90 833.0 1.05 705.0 161.0 201
15.00 EWI1420L15 0.30 0.00 0.25 210.0 0.35 1292.0 60.0 1,426
16.00 EWI1420L16 0.05 -0.05 0.05 10.0 0.10 1071.0 10.0 10,328
17.00 EWI1420L17 0.04 -0.01 0.05 30.0 0.05 4.0 5.0 1,369
18.00 EWI1420L18 0.02 -0.03 0.05 256.0 0.05 10.0 10.0 631
19.00 EWI1420L19 0.05 -0.15 0.05 20.0 0.20 1291.0 20.0 1,372
20.00 EWI1420L20 0.10 -0.10 0.05 156.0 0.20 1468.0 20.0 90
21.00 EWI1420L21 0.20 0.00 0.05 77.0 0.20 1084.0 0.0 0
22.00 EWI1420L22 0.20 0.00 0.00 0.0 0.20 723.0 0.0 0
23.00 EWI1420L23 0.20 0.00 0.00 0.0 0.20 723.0 0.0 0
24.00 EWI1420L24 0.20 0.00 0.00 0.0 0.20 723.0 0.0 0
25.00 EWI1420L25 0.20 0.00 0.00 0.0 0.20 723.0 0.0 0
26.00 EWI1420L26 0.20 0.00 0.00 0.0 0.20 979.0 0.0 0

Put Options: EWI

Strike
Price
Puts
Symbol Last Chg Bid($) Bid(#) Ask($) Ask(#) Vol Open Int
10.00 EWI1420X10 0.10 -0.10 0.05 125.0 0.20 979.0 16.0 16
11.00 EWI1420X11 0.20 0.00 0.05 182.0 0.20 891.0 0.0 0
12.00 EWI1420X12 0.15 0.00 0.05 266.0 0.20 1542.0 699.0 1,145
13.00 EWI1420X13 0.15 -0.10 0.05 263.0 0.25 1853.0 36.0 287
14.00 EWI1420X14 0.10 0.05 0.05 302.0 0.25 1875.0 45.0 183
15.00 EWI1420X15 0.40 0.00 0.40 12.0 0.45 322.0 1.0 1,124
16.00 EWI1420X16 1.35 0.30 1.10 487.0 1.35 310.0 11.0 2,269
17.00 EWI1420X17 2.70 0.65 2.05 504.0 2.40 807.0 4.0 4,226
18.00 EWI1420X18 4.20 1.20 3.00 818.0 3.40 996.0 78.0 1,406
19.00 EWI1420X19 4.10 0.00 4.00 608.0 4.40 786.0 35.0 985
20.00 EWI1420X20 5.50 0.60 4.90 796.0 5.50 881.0 1.0 156
21.00 EWI1420X21 5.80 0.00 5.90 417.0 6.60 574.0 0.0 0
22.00 EWI1420X22 6.80 0.00 6.90 337.0 7.60 337.0 0.0 0
23.00 EWI1420X23 7.80 0.00 7.90 337.0 8.60 337.0 0.0 0
24.00 EWI1420X24 8.80 0.00 8.90 337.0 9.60 337.0 0.0 0
25.00 EWI1420X25 9.80 0.00 9.90 337.0 10.60 337.0 0.0 0
26.00 EWI1420X26 11.10 0.00 10.80 686.0 11.60 686.0 45.0 45