$15.28 +0.12 (0.79%) iShs MSCI Ma Shs - NYSEARCA

Oct. 24, 2014 | 04:00 PM
Last Trade: 15.28
Trade Time: Oct 24 04:00 PM Eastern Daylight Time
Change: +0.12 (0.79%)
Prev Close: 15.16
Open: 15.18
Bid: 10.67
Ask: 15.85
Options:

Call Options: EWM

Strike
Price
Calls
Symbol Last Chg Bid($) Bid(#) Ask($) Ask(#) Vol Open Int
6.00 EWM1422K6 8.60 0.00 8.70 445.0 9.80 474.0 0.0 0
7.00 EWM1422K7 7.60 0.00 7.70 248.0 8.90 174.0 0.0 0
8.00 EWM1422K8 6.60 0.00 6.70 210.0 7.90 319.0 0.0 0
9.00 EWM1422K9 5.60 0.00 5.70 491.0 6.90 422.0 0.0 0
10.00 EWM1422K10 4.70 0.00 4.80 202.0 5.70 282.0 0.0 0
11.00 EWM1422K11 3.70 0.00 3.80 426.0 4.70 502.0 0.0 0
12.00 EWM1422K12 2.70 0.00 2.80 459.0 3.70 522.0 0.0 0
13.00 EWM1422K13 2.05 0.00 2.05 354.0 2.40 338.0 0.0 0
14.00 EWM1422K14 1.00 -0.10 1.15 754.0 1.35 146.0 6.0 6
15.00 EWM1422K15 0.40 0.05 0.30 1262.0 0.50 584.0 29.0 96
16.00 EWM1422K16 0.03 -0.07 0.05 249.0 0.10 814.0 12.0 61
17.00 EWM1422K17 0.10 0.00 0.00 0.0 0.15 413.0 0.0 0
18.00 EWM1422K18 0.10 0.00 0.00 0.0 0.15 413.0 0.0 0
19.00 EWM1422K19 0.10 0.00 0.00 0.0 0.10 434.0 0.0 0
20.00 EWM1422K20 0.10 0.00 0.00 0.0 0.10 424.0 0.0 0
21.00 EWM1422K21 0.10 0.00 0.00 0.0 0.15 403.0 0.0 0
22.00 EWM1422K22 0.10 0.00 0.00 0.0 0.15 403.0 0.0 0
23.00 EWM1422K23 0.10 0.00 0.00 0.0 0.15 404.0 0.0 0
24.00 EWM1422K24 0.10 0.00 0.00 0.0 0.15 404.0 0.0 0
25.00 EWM1422K25 0.10 0.00 0.00 0.0 0.15 403.0 0.0 0
26.00 EWM1422K26 0.10 0.00 0.00 0.0 0.15 769.0 0.0 0

Put Options: EWM

Strike
Price
Puts
Symbol Last Chg Bid($) Bid(#) Ask($) Ask(#) Vol Open Int
6.00 EWM1422W6 0.10 0.00 0.00 0.0 0.15 769.0 0.0 0
7.00 EWM1422W7 0.10 0.00 0.00 0.0 0.15 414.0 0.0 0
8.00 EWM1422W8 0.10 0.00 0.00 0.0 0.15 413.0 0.0 0
9.00 EWM1422W9 0.10 0.00 0.00 0.0 0.15 403.0 0.0 0
10.00 EWM1422W10 0.10 0.00 0.00 0.0 0.15 414.0 0.0 0
11.00 EWM1422W11 0.10 0.00 0.00 0.0 0.15 414.0 0.0 0
12.00 EWM1422W12 0.10 0.00 0.00 0.0 0.15 414.0 0.0 0
13.00 EWM1422W13 0.10 0.00 0.00 0.0 0.15 908.0 0.0 0
14.00 EWM1422W14 0.04 -0.06 0.10 505.0 0.15 941.0 6.0 6
15.00 EWM1422W15 0.23 0.08 0.10 901.0 0.20 160.0 19.0 119
16.00 EWM1422W16 0.94 0.00 0.70 261.0 0.90 480.0 14.0 42
17.00 EWM1422W17 1.75 0.00 1.65 260.0 1.85 227.0 0.0 0
18.00 EWM1422W18 2.40 0.00 2.30 474.0 3.20 480.0 0.0 0
19.00 EWM1422W19 3.40 0.00 3.30 440.0 4.20 392.0 0.0 0
20.00 EWM1422W20 4.40 0.00 4.30 202.0 5.20 162.0 0.0 0
21.00 EWM1422W21 5.30 0.00 5.20 444.0 6.40 382.0 0.0 0
22.00 EWM1422W22 6.30 0.00 6.20 418.0 7.40 342.0 0.0 0
23.00 EWM1422W23 7.20 0.00 7.10 75.0 8.40 75.0 0.0 0
24.00 EWM1422W24 8.20 0.00 8.10 75.0 9.40 75.0 0.0 0
25.00 EWM1422W25 9.20 0.00 9.10 75.0 10.40 75.0 0.0 0
26.00 EWM1422W26 10.10 0.00 10.10 397.0 12.10 350.0 0.0 0