$11.24 +0.10 (0.85%) iShs MSCI Jap Shs - NYSEARCA

Oct. 22, 2014 | 09:59 AM
Last Trade: 11.24
Trade Time: Oct 22 09:59 AM Eastern Daylight Time
Change: +0.10 (0.85%)
Prev Close: 11.14
Open: 11.21
Bid: 11.23
Ask: 11.24
Options:

Call Options: EWJ

Strike
Price
Calls
Symbol Last Chg Bid($) Bid(#) Ask($) Ask(#) Vol Open Int
3.50 EWJ1424J3.5 7.25 0.00 7.40 319.0 8.10 474.0 0.0 0
4.00 EWJ1424J4 6.75 0.00 7.00 429.0 7.30 129.0 0.0 0
4.50 EWJ1424J4.5 6.25 0.00 6.45 176.0 6.80 176.0 0.0 0
5.00 EWJ1424J5 5.75 0.00 6.00 288.0 6.30 129.0 0.0 0
5.00 EWJ1431J5 5.85 0.00 6.00 727.0 6.30 424.0 0.0 0
5.50 EWJ1424J5.5 5.35 0.00 5.40 290.0 5.80 129.0 0.0 0
6.00 EWJ1424J6 4.85 0.00 5.05 129.0 5.30 388.0 0.0 0
6.00 EWJ1431J6 4.85 0.00 5.00 382.0 5.30 198.0 0.0 0
6.50 EWJ1424J6.5 4.40 0.00 4.55 232.0 4.85 115.0 0.0 0
6.50 EWJ1431J6.5 4.40 0.00 4.50 290.0 4.80 129.0 0.0 0
7.00 EWJ1424J7 3.90 0.00 4.05 957.0 4.30 316.0 0.0 0
7.00 EWJ1431J7 3.90 0.00 4.00 175.0 4.30 129.0 0.0 0
7.50 EWJ1424J7.5 3.40 0.00 3.55 270.0 3.80 908.0 0.0 0
7.50 EWJ1431J7.5 3.40 0.00 3.50 292.0 3.80 299.0 0.0 0
8.00 EWJ1424J8 2.90 0.00 3.05 1060.0 3.30 460.0 0.0 0
8.00 EWJ1431J8 2.90 0.00 3.00 1046.0 3.30 481.0 0.0 0
8.50 EWJ1424J8.5 2.37 0.00 2.51 1380.0 2.78 458.0 0.0 0
8.50 EWJ1431J8.5 2.40 0.00 2.51 732.0 2.85 760.0 0.0 0
9.00 EWJ1424J9 1.95 0.00 2.01 1395.0 2.28 1002.0 0.0 0
9.00 EWJ1431J9 1.95 0.00 2.01 1609.0 2.28 1235.0 0.0 0
9.50 EWJ1424J9.5 1.45 0.00 1.58 2170.0 1.78 457.0 0.0 0
9.50 EWJ1431J9.5 1.45 0.00 1.56 1572.0 1.78 1399.0 0.0 0
10.00 EWJ1424J10 0.95 0.00 1.09 2227.0 1.28 1604.0 0.0 0
10.00 EWJ1431J10 1.95 1.00 1.08 2863.0 1.28 1654.0 400.0 400
10.50 EWJ1424J10.5 0.46 0.01 0.59 2076.0 0.78 1540.0 1.0 1
10.50 EWJ1431J10.5 0.41 -0.17 0.62 1727.0 0.78 2067.0 1.0 11
11.00 EWJ1424J11 0.16 0.00 0.17 2227.0 0.29 5118.0 40.0 125
11.00 EWJ1431J11 0.21 0.00 0.22 1834.0 0.30 1527.0 80.0 205
11.50 EWJ1424J11.5 0.01 0.00 0.01 193.0 0.03 2385.0 40.0 132
11.50 EWJ1431J11.5 0.03 0.02 0.01 2568.0 0.06 1680.0 50.0 62
12.00 EWJ1424J12 0.04 0.02 0.01 1912.0 0.03 2456.0 4.0 41
12.00 EWJ1431J12 0.12 0.09 0.01 1069.0 0.03 2768.0 1.0 1
12.50 EWJ1424J12.5 0.02 0.00 0.01 698.0 0.02 2305.0 0.0 0
12.50 EWJ1431J12.5 0.02 0.00 0.01 648.0 0.02 2027.0 0.0 0
13.00 EWJ1424J13 0.02 0.00 0.00 0.0 0.02 1173.0 0.0 0
13.00 EWJ1431J13 0.02 0.00 0.00 0.0 0.02 738.0 0.0 0
13.50 EWJ1424J13.5 0.02 0.00 0.00 0.0 0.02 1170.0 0.0 0
13.50 EWJ1431J13.5 0.02 0.00 0.00 0.0 0.02 655.0 0.0 0
14.00 EWJ1424J14 0.02 0.00 0.00 0.0 0.02 1168.0 0.0 0
14.00 EWJ1431J14 0.02 0.00 0.00 0.0 0.02 1082.0 0.0 0
14.50 EWJ1424J14.5 0.02 0.00 0.00 0.0 0.02 1175.0 0.0 0
14.50 EWJ1431J14.5 0.02 0.00 0.00 0.0 0.02 1082.0 0.0 0
15.00 EWJ1424J15 0.02 0.00 0.00 0.0 0.02 1171.0 0.0 0
15.00 EWJ1431J15 0.02 0.00 0.00 0.0 0.02 1082.0 0.0 0
15.50 EWJ1424J15.5 0.02 0.00 0.00 0.0 0.02 1162.0 0.0 0
15.50 EWJ1431J15.5 0.02 0.00 0.00 0.0 0.02 1082.0 0.0 0
16.00 EWJ1424J16 0.02 0.00 0.00 0.0 0.02 788.0 0.0 0
16.00 EWJ1431J16 0.02 0.00 0.00 0.0 0.02 1077.0 0.0 0
16.50 EWJ1424J16.5 0.02 0.00 0.00 0.0 0.02 780.0 0.0 0
16.50 EWJ1431J16.5 0.02 0.00 0.00 0.0 0.02 1082.0 0.0 0
17.00 EWJ1424J17 0.02 0.00 0.00 0.0 0.02 780.0 0.0 0
17.00 EWJ1431J17 0.02 0.00 0.00 0.0 0.02 1077.0 0.0 0
17.50 EWJ1424J17.5 0.02 0.00 0.00 0.0 0.02 893.0 0.0 0
17.50 EWJ1431J17.5 0.02 0.00 0.00 0.0 0.02 1139.0 0.0 0
18.00 EWJ1424J18 0.02 0.00 0.00 0.0 0.02 880.0 0.0 0
18.00 EWJ1431J18 0.02 0.00 0.00 0.0 0.02 1082.0 0.0 0
18.50 EWJ1424J18.5 0.02 0.00 0.00 0.0 0.02 880.0 0.0 0
18.50 EWJ1431J18.5 0.02 0.00 0.00 0.0 0.02 1077.0 0.0 0
19.00 EWJ1424J19 0.02 0.00 0.00 0.0 0.02 880.0 0.0 0
19.00 EWJ1431J19 0.02 0.00 0.00 0.0 0.02 1082.0 0.0 0
19.50 EWJ1424J19.5 0.02 0.00 0.00 0.0 0.02 780.0 0.0 0
19.50 EWJ1431J19.5 0.02 0.00 0.00 0.0 0.02 1082.0 0.0 0
20.00 EWJ1424J20 0.02 0.00 0.00 0.0 0.02 780.0 0.0 0
20.00 EWJ1431J20 0.02 0.00 0.00 0.0 0.02 1082.0 0.0 0
20.50 EWJ1424J20.5 0.02 0.00 0.00 0.0 0.02 893.0 0.0 0
20.50 EWJ1431J20.5 0.02 0.00 0.00 0.0 0.02 769.0 0.0 0
21.00 EWJ1424J21 0.02 0.00 0.00 0.0 0.02 893.0 0.0 0
21.00 EWJ1431J21 0.02 0.00 0.00 0.0 0.02 774.0 0.0 0
21.50 EWJ1424J21.5 0.02 0.00 0.00 0.0 0.02 880.0 0.0 0
21.50 EWJ1431J21.5 0.02 0.00 0.00 0.0 0.02 769.0 0.0 0
22.00 EWJ1424J22 0.02 0.00 0.00 0.0 0.02 780.0 0.0 0
22.00 EWJ1431J22 0.02 0.00 0.00 0.0 0.02 769.0 0.0 0
22.50 EWJ1424J22.5 0.02 0.00 0.00 0.0 0.02 847.0 0.0 0
22.50 EWJ1431J22.5 0.02 0.00 0.00 0.0 0.02 794.0 0.0 0

Put Options: EWJ

Strike
Price
Puts
Symbol Last Chg Bid($) Bid(#) Ask($) Ask(#) Vol Open Int
3.50 EWJ1424V3.5 0.02 0.00 0.00 0.0 0.02 427.0 0.0 0
4.00 EWJ1424V4 0.02 0.00 0.00 0.0 0.02 780.0 0.0 0
4.50 EWJ1424V4.5 0.02 0.00 0.00 0.0 0.02 880.0 0.0 0
5.00 EWJ1424V5 0.02 0.00 0.00 0.0 0.02 893.0 0.0 0
5.00 EWJ1431V5 0.02 0.00 0.00 0.0 0.02 769.0 0.0 0
5.50 EWJ1424V5.5 0.02 0.00 0.00 0.0 0.02 880.0 0.0 0
6.00 EWJ1424V6 0.02 0.00 0.00 0.0 0.02 780.0 0.0 0
6.00 EWJ1431V6 0.02 0.00 0.00 0.0 0.02 729.0 0.0 0
6.50 EWJ1424V6.5 0.02 0.00 0.00 0.0 0.02 780.0 0.0 0
6.50 EWJ1431V6.5 0.02 0.00 0.00 0.0 0.02 1082.0 0.0 0
7.00 EWJ1424V7 0.02 0.00 0.00 0.0 0.02 831.0 0.0 0
7.00 EWJ1431V7 0.02 0.00 0.00 0.0 0.02 1060.0 0.0 0
7.50 EWJ1424V7.5 0.02 0.00 0.00 0.0 0.02 890.0 0.0 0
7.50 EWJ1431V7.5 0.02 0.00 0.00 0.0 0.02 1082.0 0.0 0
8.00 EWJ1424V8 0.02 0.00 0.00 0.0 0.02 1174.0 0.0 0
8.00 EWJ1431V8 0.02 0.00 0.00 0.0 0.02 1083.0 0.0 0
8.50 EWJ1424V8.5 0.02 0.00 0.00 0.0 0.02 1165.0 0.0 0
8.50 EWJ1431V8.5 0.02 0.00 0.00 0.0 0.02 1130.0 0.0 0
9.00 EWJ1424V9 0.02 0.00 0.00 0.0 0.02 1175.0 0.0 0
9.00 EWJ1431V9 0.02 0.00 0.00 0.0 0.02 783.0 0.0 0
9.50 EWJ1424V9.5 0.02 0.00 0.00 0.0 0.02 1175.0 0.0 0
9.50 EWJ1431V9.5 0.02 0.00 0.00 0.0 0.02 783.0 0.0 0
10.00 EWJ1424V10 0.02 0.00 0.01 13.0 0.02 2162.0 0.0 0
10.00 EWJ1431V10 0.03 0.00 0.01 116.0 0.03 1935.0 0.0 0
10.50 EWJ1424V10.5 0.04 0.01 0.01 1851.0 0.03 5052.0 104.0 152
10.50 EWJ1431V10.5 0.12 0.11 0.01 550.0 0.04 3643.0 15.0 15
11.00 EWJ1424V11 0.20 0.18 0.02 1094.0 0.05 4533.0 3.0 110
11.00 EWJ1431V11 0.08 0.00 0.04 1900.0 0.09 2113.0 50.0 251
11.50 EWJ1424V11.5 0.33 0.02 0.24 1945.0 0.37 4775.0 30.0 533
11.50 EWJ1431V11.5 0.36 0.00 0.27 2255.0 0.41 5532.0 0.0 0
12.00 EWJ1424V12 0.83 0.00 0.73 1892.0 0.92 2564.0 0.0 0
12.00 EWJ1431V12 0.81 0.00 0.73 590.0 0.92 1828.0 0.0 0
12.50 EWJ1424V12.5 1.20 -0.11 1.22 1268.0 1.42 897.0 1.0 1
12.50 EWJ1431V12.5 1.33 0.00 1.22 1678.0 1.42 1690.0 0.0 0
13.00 EWJ1424V13 1.81 0.00 1.72 1237.0 1.92 746.0 0.0 0
13.00 EWJ1431V13 1.80 0.00 1.72 958.0 1.92 473.0 0.0 0
13.50 EWJ1424V13.5 2.30 0.00 2.22 1942.0 2.50 913.0 0.0 0
13.50 EWJ1431V13.5 2.33 0.00 2.22 732.0 2.50 653.0 0.0 0
14.00 EWJ1424V14 2.81 0.00 2.72 1143.0 3.00 899.0 0.0 0
14.00 EWJ1431V14 2.81 0.00 2.72 732.0 3.00 608.0 0.0 0
14.50 EWJ1424V14.5 3.30 0.00 3.20 896.0 3.50 816.0 0.0 0
14.50 EWJ1431V14.5 3.30 0.00 3.20 212.0 3.50 290.0 0.0 0
15.00 EWJ1424V15 1.50 0.00 3.70 886.0 4.00 844.0 0.0 0
15.00 EWJ1431V15 3.80 0.00 3.70 212.0 4.00 288.0 0.0 0
15.50 EWJ1424V15.5 4.30 0.00 4.20 854.0 4.50 796.0 0.0 0
15.50 EWJ1431V15.5 4.30 0.00 4.20 212.0 4.50 290.0 0.0 0
16.00 EWJ1424V16 4.80 0.00 4.70 703.0 5.00 316.0 0.0 0
16.00 EWJ1431V16 4.75 0.00 4.70 136.0 5.00 232.0 0.0 0
16.50 EWJ1424V16.5 5.30 0.00 5.20 388.0 5.55 429.0 0.0 0
16.50 EWJ1431V16.5 5.30 0.00 5.20 136.0 5.55 175.0 0.0 0
17.00 EWJ1424V17 5.70 0.00 5.60 282.0 6.05 282.0 0.0 0
17.00 EWJ1431V17 5.80 0.00 5.70 136.0 6.05 175.0 0.0 0
17.50 EWJ1424V17.5 6.25 0.00 6.20 388.0 6.55 429.0 0.0 0
17.50 EWJ1431V17.5 6.25 0.00 6.15 237.0 6.55 338.0 0.0 0
18.00 EWJ1424V18 6.75 0.00 6.70 388.0 7.05 429.0 0.0 0
18.00 EWJ1431V18 6.75 0.00 6.70 129.0 7.05 222.0 0.0 0
18.50 EWJ1424V18.5 7.25 0.00 7.20 264.0 7.65 282.0 0.0 0
18.50 EWJ1431V18.5 7.25 0.00 7.10 364.0 7.55 379.0 0.0 0
19.00 EWJ1424V19 7.25 0.00 7.55 155.0 8.30 205.0 0.0 0
19.00 EWJ1431V19 7.65 0.00 7.35 155.0 8.20 115.0 0.0 0
19.50 EWJ1424V19.5 7.95 0.00 7.80 172.0 8.80 197.0 0.0 0
19.50 EWJ1431V19.5 8.15 0.00 7.95 155.0 8.65 41.0 0.0 0
20.00 EWJ1424V20 8.35 0.00 8.30 197.0 9.30 197.0 0.0 0
20.00 EWJ1431V20 8.45 0.00 8.40 155.0 9.15 41.0 0.0 0
20.50 EWJ1424V20.5 8.85 0.00 8.50 400.0 10.10 326.0 0.0 0
20.50 EWJ1431V20.5 9.15 0.00 8.90 155.0 9.65 41.0 0.0 0
21.00 EWJ1424V21 8.30 0.00 9.30 66.0 10.30 66.0 0.0 0
21.00 EWJ1431V21 8.25 0.00 9.30 66.0 10.30 66.0 0.0 0
21.50 EWJ1424V21.5 8.80 0.00 9.80 66.0 10.80 66.0 0.0 0
21.50 EWJ1431V21.5 8.90 0.00 9.80 66.0 10.80 66.0 0.0 0
22.00 EWJ1424V22 9.70 0.00 10.05 345.0 11.45 330.0 0.0 0
22.00 EWJ1431V22 9.70 0.00 10.05 411.0 11.65 284.0 0.0 0
22.50 EWJ1424V22.5 9.80 0.00 10.50 360.0 11.95 330.0 0.0 0
22.50 EWJ1431V22.5 9.80 0.00 10.50 475.0 11.95 280.0 0.0 0