$11.64 -0.02 (-0.17%) iShs MSCI Jap Shs - NYSEARCA

Nov. 28, 2014 | 10:59 AM
Last Trade: 11.64
Trade Time: Nov 28 10:59 AM Eastern Daylight Time
Change: -0.02 (-0.17%)
Prev Close: 11.66
Open: 11.64
Bid: 11.63
Ask: 11.64
Options:

Call Options: EWJ

Strike
Price
Calls
Symbol Last Chg Bid($) Bid(#) Ask($) Ask(#) Vol Open Int
4.00 EWJ1428K4 7.40 0.00 7.15 1110.0 8.10 1621.0 0.0 0
4.50 EWJ1428K4.5 6.90 0.00 6.65 32.0 7.55 21.0 0.0 0
5.00 EWJ1428K5 6.40 0.00 6.15 32.0 7.05 21.0 0.0 0
5.50 EWJ1428K5.5 5.90 0.00 5.65 32.0 6.55 21.0 0.0 0
6.00 EWJ1428K6 5.40 0.00 5.15 32.0 6.05 21.0 0.0 0
6.50 EWJ1428K6.5 4.95 0.00 4.85 420.0 5.20 186.0 0.0 0
7.00 EWJ1428K7 4.45 0.00 4.45 157.0 4.70 684.0 0.0 0
7.50 EWJ1428K7.5 3.95 0.00 3.75 620.0 4.20 620.0 0.0 0
8.00 EWJ1428K8 3.45 0.00 3.55 620.0 3.70 620.0 0.0 0
8.50 EWJ1428K8.5 2.97 0.00 3.05 247.0 3.20 620.0 0.0 0
9.00 EWJ1428K9 2.58 0.00 2.60 672.0 2.72 635.0 0.0 0
9.50 EWJ1428K9.5 2.09 0.00 2.05 2248.0 2.18 705.0 0.0 0
10.00 EWJ1428K10 1.58 0.00 1.60 1046.0 1.72 1855.0 0.0 0
10.50 EWJ1428K10.5 1.08 0.00 1.10 1051.0 1.22 1809.0 0.0 0
11.00 EWJ1428K11 1.05 0.47 0.60 2676.0 0.72 4437.0 6.0 61
11.50 EWJ1428K11.5 0.13 -0.01 0.10 2338.0 0.16 199.0 2.0 623
12.00 EWJ1428K12 0.02 0.00 0.01 72.0 0.03 2894.0 10.0 120
12.50 EWJ1428K12.5 0.02 0.00 0.01 562.0 0.03 2012.0 0.0 0
13.00 EWJ1428K13 0.02 0.00 0.00 0.0 0.03 1003.0 0.0 0
13.50 EWJ1428K13.5 0.02 0.00 0.00 0.0 0.03 623.0 0.0 0
14.00 EWJ1428K14 0.02 0.00 0.00 0.0 0.03 689.0 0.0 0
14.50 EWJ1428K14.5 0.02 0.00 0.00 0.0 0.03 1093.0 0.0 0
15.00 EWJ1428K15 0.02 0.00 0.00 0.0 0.03 702.0 0.0 0
15.50 EWJ1428K15.5 0.02 0.00 0.00 0.0 0.03 1029.0 0.0 0
16.00 EWJ1428K16 0.02 0.00 0.00 0.0 0.03 720.0 0.0 0
16.50 EWJ1428K16.5 0.02 0.00 0.00 0.0 0.03 1027.0 0.0 0
17.00 EWJ1428K17 0.02 0.00 0.00 0.0 0.03 1035.0 0.0 0
17.50 EWJ1428K17.5 0.02 0.00 0.00 0.0 0.03 1047.0 0.0 0
18.00 EWJ1428K18 0.02 0.00 0.00 0.0 0.03 1055.0 0.0 0
18.50 EWJ1428K18.5 0.02 0.00 0.00 0.0 0.03 1029.0 0.0 0
19.00 EWJ1428K19 0.02 0.00 0.00 0.0 0.03 1032.0 0.0 0
19.50 EWJ1428K19.5 0.02 0.00 0.00 0.0 0.03 1034.0 0.0 0
20.00 EWJ1428K20 0.02 0.00 0.00 0.0 0.03 1029.0 0.0 0
20.50 EWJ1428K20.5 0.02 0.00 0.00 0.0 0.03 1059.0 0.0 0
21.00 EWJ1428K21 0.02 0.00 0.00 0.0 0.03 1034.0 0.0 0
21.50 EWJ1428K21.5 0.02 0.00 0.00 0.0 0.03 1092.0 0.0 0
22.00 EWJ1428K22 0.02 0.00 0.00 0.0 0.03 1045.0 0.0 0
22.50 EWJ1428K22.5 0.02 0.00 0.00 0.0 0.03 2111.0 0.0 0

Put Options: EWJ

Strike
Price
Puts
Symbol Last Chg Bid($) Bid(#) Ask($) Ask(#) Vol Open Int
4.00 EWJ1428W4 0.02 0.00 0.00 0.0 0.03 2085.0 0.0 0
4.50 EWJ1428W4.5 0.02 0.00 0.00 0.0 0.03 1037.0 0.0 0
5.00 EWJ1428W5 0.02 0.00 0.00 0.0 0.03 1092.0 0.0 0
5.50 EWJ1428W5.5 0.02 0.00 0.00 0.0 0.03 1092.0 0.0 0
6.00 EWJ1428W6 0.02 0.00 0.00 0.0 0.03 1059.0 0.0 0
6.50 EWJ1428W6.5 0.02 0.00 0.00 0.0 0.03 1023.0 0.0 0
7.00 EWJ1428W7 0.02 0.00 0.00 0.0 0.03 1032.0 0.0 0
7.50 EWJ1428W7.5 0.02 0.00 0.00 0.0 0.03 1008.0 0.0 0
8.00 EWJ1428W8 0.02 0.00 0.00 0.0 0.03 1019.0 0.0 0
8.50 EWJ1428W8.5 0.02 0.00 0.00 0.0 0.03 1003.0 0.0 0
9.00 EWJ1428W9 0.02 0.00 0.01 213.0 0.03 765.0 0.0 0
9.50 EWJ1428W9.5 0.02 0.00 0.01 425.0 0.03 707.0 0.0 0
10.00 EWJ1428W10 0.02 0.00 0.01 297.0 0.03 1933.0 0.0 0
10.50 EWJ1428W10.5 0.05 0.03 0.01 10.0 0.03 3416.0 10.0 974
11.00 EWJ1428W11 0.02 0.00 0.01 1487.0 0.03 3993.0 162.0 182
11.50 EWJ1428W11.5 0.06 0.04 0.01 39.0 0.03 3499.0 1.0 1,380
12.00 EWJ1428W12 0.35 0.06 0.33 2651.0 0.41 3128.0 250.0 228
12.50 EWJ1428W12.5 0.80 0.01 0.83 927.0 0.91 1887.0 38.0 7
13.00 EWJ1428W13 1.29 0.00 1.33 383.0 1.41 243.0 0.0 0
13.50 EWJ1428W13.5 1.79 0.00 1.83 403.0 1.91 244.0 0.0 0
14.00 EWJ1428W14 2.00 -0.28 2.33 465.0 2.41 779.0 60.0 60
14.50 EWJ1428W14.5 2.79 0.00 2.83 684.0 2.95 1963.0 0.0 0
15.00 EWJ1428W15 3.20 0.00 3.15 486.0 3.55 476.0 0.0 0
15.50 EWJ1428W15.5 3.70 0.00 3.65 620.0 4.05 620.0 0.0 0
16.00 EWJ1428W16 4.20 0.00 4.20 620.0 4.60 620.0 0.0 0
16.50 EWJ1428W16.5 4.70 0.00 4.65 620.0 5.05 620.0 0.0 0
17.00 EWJ1428W17 5.15 0.00 5.15 358.0 5.75 420.0 0.0 0
17.50 EWJ1428W17.5 5.65 0.00 5.40 23.0 6.30 21.0 0.0 0
18.00 EWJ1428W18 6.15 0.00 5.90 23.0 6.80 21.0 0.0 0
18.50 EWJ1428W18.5 6.65 0.00 6.65 343.0 7.30 420.0 0.0 0
19.00 EWJ1428W19 7.15 0.00 7.15 420.0 7.80 434.0 0.0 0
19.50 EWJ1428W19.5 7.30 0.00 7.65 621.0 8.15 621.0 0.0 0
20.00 EWJ1428W20 7.80 0.00 8.15 621.0 8.65 621.0 0.0 0
20.50 EWJ1428W20.5 8.30 0.00 8.65 621.0 9.15 621.0 0.0 0
21.00 EWJ1428W21 9.10 0.00 9.15 621.0 9.65 621.0 0.0 0
21.50 EWJ1428W21.5 8.15 0.00 8.65 631.0 11.10 621.0 0.0 0
22.00 EWJ1428W22 8.65 0.00 9.90 32.0 10.85 21.0 0.0 0
22.50 EWJ1428W22.5 10.55 0.00 9.20 1110.0 11.90 1060.0 0.0 0