$11.26 +0.04 (0.36%) iShs MSCI Jap Shs - NYSEARCA

Oct. 24, 2014 | 04:00 PM
Last Trade: 11.26
Trade Time: Oct 24 04:00 PM Eastern Daylight Time
Change: +0.04 (0.36%)
Prev Close: 11.22
Open: 11.23
Bid: 11.23
Ask: 11.87
Options:

Call Options: EWJ

Strike
Price
Calls
Symbol Last Chg Bid($) Bid(#) Ask($) Ask(#) Vol Open Int
5.00 EWJ1431J5 6.05 0.00 6.00 612.0 6.45 301.0 0.0 0
6.00 EWJ1431J6 5.05 0.00 5.05 614.0 5.45 300.0 0.0 0
6.50 EWJ1431J6.5 4.55 0.00 4.55 614.0 4.95 301.0 0.0 0
7.00 EWJ1431J7 4.05 0.00 4.05 348.0 4.45 72.0 0.0 0
7.50 EWJ1431J7.5 3.55 0.00 3.55 79.0 3.95 72.0 0.0 0
8.00 EWJ1431J8 3.05 0.00 3.05 75.0 3.45 72.0 0.0 0
8.50 EWJ1431J8.5 2.58 0.00 2.58 837.0 2.93 658.0 0.0 0
9.00 EWJ1431J9 2.08 0.00 2.08 776.0 2.43 658.0 0.0 0
9.50 EWJ1431J9.5 1.60 0.00 1.61 1742.0 1.86 1533.0 0.0 0
10.00 EWJ1431J10 1.95 0.85 1.11 2460.0 1.37 2391.0 400.0 400
10.50 EWJ1431J10.5 0.65 0.05 0.61 2883.0 0.86 2755.0 10.0 11
11.00 EWJ1431J11 0.27 0.02 0.27 652.0 0.31 275.0 11.0 210
11.50 EWJ1431J11.5 0.03 0.02 0.01 1942.0 0.04 1352.0 100.0 147
12.00 EWJ1431J12 0.12 0.10 0.01 1069.0 0.02 2037.0 1.0 1
12.50 EWJ1431J12.5 0.02 0.00 0.01 648.0 0.02 1614.0 0.0 0
13.00 EWJ1431J13 0.02 0.00 0.00 0.0 0.02 1006.0 0.0 0
13.50 EWJ1431J13.5 0.02 0.00 0.00 0.0 0.02 967.0 0.0 0
14.00 EWJ1431J14 0.02 0.00 0.00 0.0 0.02 888.0 0.0 0
14.50 EWJ1431J14.5 0.02 0.00 0.00 0.0 0.02 1006.0 0.0 0
15.00 EWJ1431J15 0.02 0.00 0.00 0.0 0.02 1006.0 0.0 0
15.50 EWJ1431J15.5 0.02 0.00 0.00 0.0 0.02 1006.0 0.0 0
16.00 EWJ1431J16 0.02 0.00 0.00 0.0 0.02 1006.0 0.0 0
16.50 EWJ1431J16.5 0.02 0.00 0.00 0.0 0.02 939.0 0.0 0
17.00 EWJ1431J17 0.02 0.00 0.00 0.0 0.02 939.0 0.0 0
17.50 EWJ1431J17.5 0.02 0.00 0.00 0.0 0.02 579.0 0.0 0
18.00 EWJ1431J18 0.02 0.00 0.00 0.0 0.02 288.0 0.0 0
18.50 EWJ1431J18.5 0.02 0.00 0.00 0.0 0.02 288.0 0.0 0
19.00 EWJ1431J19 0.02 0.00 0.00 0.0 0.02 288.0 0.0 0
19.50 EWJ1431J19.5 0.02 0.00 0.00 0.0 0.02 288.0 0.0 0
20.00 EWJ1431J20 0.02 0.00 0.00 0.0 0.02 288.0 0.0 0
20.50 EWJ1431J20.5 0.02 0.00 0.00 0.0 0.02 288.0 0.0 0
21.00 EWJ1431J21 0.02 0.00 0.00 0.0 0.02 286.0 0.0 0
21.50 EWJ1431J21.5 0.02 0.00 0.00 0.0 0.02 286.0 0.0 0
22.00 EWJ1431J22 0.02 0.00 0.00 0.0 0.02 286.0 0.0 0
22.50 EWJ1431J22.5 0.02 0.00 0.00 0.0 0.02 199.0 0.0 0

Put Options: EWJ

Strike
Price
Puts
Symbol Last Chg Bid($) Bid(#) Ask($) Ask(#) Vol Open Int
5.00 EWJ1431V5 0.02 0.00 0.00 0.0 0.02 246.0 0.0 0
6.00 EWJ1431V6 0.02 0.00 0.00 0.0 0.02 205.0 0.0 0
6.50 EWJ1431V6.5 0.02 0.00 0.00 0.0 0.02 456.0 0.0 0
7.00 EWJ1431V7 0.02 0.00 0.00 0.0 0.02 456.0 0.0 0
7.50 EWJ1431V7.5 0.02 0.00 0.00 0.0 0.02 1006.0 0.0 0
8.00 EWJ1431V8 0.02 0.00 0.00 0.0 0.02 875.0 0.0 0
8.50 EWJ1431V8.5 0.02 0.00 0.00 0.0 0.02 967.0 0.0 0
9.00 EWJ1431V9 0.02 0.00 0.00 0.0 0.02 1006.0 0.0 0
9.50 EWJ1431V9.5 0.02 0.00 0.00 0.0 0.02 1286.0 0.0 0
10.00 EWJ1431V10 0.02 0.00 0.01 116.0 0.02 1467.0 0.0 0
10.50 EWJ1431V10.5 0.12 0.09 0.01 550.0 0.03 2853.0 15.0 15
11.00 EWJ1431V11 0.08 0.05 0.02 901.0 0.05 2714.0 50.0 251
11.50 EWJ1431V11.5 0.27 0.00 0.25 77.0 0.31 3140.0 0.0 0
12.00 EWJ1431V12 0.67 0.00 0.66 1842.0 0.91 2032.0 0.0 0
12.50 EWJ1431V12.5 1.17 0.00 1.16 1509.0 1.41 1624.0 0.0 0
13.00 EWJ1431V13 1.67 0.00 1.66 710.0 1.91 1578.0 0.0 0
13.50 EWJ1431V13.5 2.09 0.00 2.08 156.0 2.42 156.0 0.0 0
14.00 EWJ1431V14 2.59 0.00 2.58 364.0 2.92 72.0 0.0 0
14.50 EWJ1431V14.5 3.10 0.00 3.10 60.0 3.50 402.0 0.0 0
15.00 EWJ1431V15 3.60 0.00 3.60 248.0 4.00 464.0 0.0 0
15.50 EWJ1431V15.5 4.10 0.00 4.10 60.0 4.50 404.0 0.0 0
16.00 EWJ1431V16 4.60 0.00 4.60 237.0 5.00 464.0 0.0 0
16.50 EWJ1431V16.5 5.05 0.00 5.05 75.0 5.50 72.0 0.0 0
17.00 EWJ1431V17 5.55 0.00 5.55 75.0 6.00 67.0 0.0 0
17.50 EWJ1431V17.5 6.05 0.00 6.05 76.0 6.50 72.0 0.0 0
18.00 EWJ1431V18 6.55 0.00 6.55 75.0 7.00 79.0 0.0 0
18.50 EWJ1431V18.5 7.05 0.00 7.05 363.0 7.50 465.0 0.0 0
19.00 EWJ1431V19 7.25 0.00 7.25 280.0 8.25 280.0 0.0 0
19.50 EWJ1431V19.5 7.75 0.00 7.75 280.0 8.75 280.0 0.0 0
20.00 EWJ1431V20 8.25 0.00 8.45 280.0 9.15 280.0 0.0 0
20.50 EWJ1431V20.5 8.75 0.00 8.95 280.0 9.70 280.0 0.0 0
21.00 EWJ1431V21 8.25 0.00 8.30 280.0 10.50 280.0 0.0 0
21.50 EWJ1431V21.5 8.75 0.00 8.75 280.0 10.80 280.0 0.0 0
22.00 EWJ1431V22 9.15 0.00 9.80 280.0 11.65 280.0 0.0 0
22.50 EWJ1431V22.5 10.35 0.00 10.45 667.0 12.05 670.0 0.0 0