$36.72 +0.63 (1.75%) iShares MSCI Sp Shs - NYSEARCA

Oct. 20, 2014 | 04:00 PM
Last Trade: 36.72
Trade Time: Oct 20 04:00 PM Eastern Daylight Time
Change: +0.63 (1.75%)
Prev Close: 36.09
Open: 36.11
Bid: 0.10
Ask: 37.00
Options:

Call Options: EWP

Strike
Price
Calls
Symbol Last Chg Bid($) Bid(#) Ask($) Ask(#) Vol Open Int
21.00 EWP1422K21 14.70 0.00 13.30 811.0 17.30 743.0 0.0 0
22.00 EWP1422K22 13.60 0.00 12.30 713.0 16.30 763.0 0.0 0
23.00 EWP1422K23 12.70 0.00 12.60 86.0 14.50 313.0 0.0 0
24.00 EWP1422K24 11.70 0.00 11.60 96.0 13.50 313.0 0.0 0
25.00 EWP1422K25 10.70 0.00 10.80 291.0 12.00 46.0 0.0 0
26.00 EWP1422K26 9.80 0.00 10.30 156.0 10.90 15.0 0.0 0
27.00 EWP1422K27 8.80 0.00 9.50 146.0 10.00 46.0 0.0 0
28.00 EWP1422K28 7.80 0.00 8.50 146.0 8.90 19.0 0.0 0
29.00 EWP1422K29 6.80 0.00 7.40 390.0 7.80 151.0 0.0 0
30.00 EWP1422K30 5.90 0.00 6.40 418.0 6.90 261.0 0.0 0
31.00 EWP1422K31 4.90 0.00 5.40 450.0 5.90 200.0 0.0 0
32.00 EWP1422K32 4.00 0.00 4.60 447.0 4.90 82.0 0.0 0
33.00 EWP1422K33 3.20 0.00 3.70 635.0 4.00 199.0 0.0 0
34.00 EWP1422K34 2.50 0.00 2.90 268.0 3.20 300.0 0.0 0
35.00 EWP1422K35 2.10 0.00 2.10 337.0 2.35 233.0 2.0 2
36.00 EWP1422K36 1.10 -0.05 1.40 412.0 1.75 376.0 6.0 33
37.00 EWP1422K37 0.90 0.04 0.85 507.0 1.05 67.0 71.0 35
38.00 EWP1422K38 0.55 0.05 0.50 38.0 0.65 20.0 3.0 72
39.00 EWP1422K39 0.25 -0.01 0.20 281.0 0.35 20.0 18.0 18
40.00 EWP1422K40 0.22 0.17 0.05 457.0 0.25 477.0 10.0 24
41.00 EWP1422K41 0.15 0.10 0.05 75.0 0.25 605.0 8.0 8
42.00 EWP1422K42 0.02 -0.23 0.05 40.0 0.20 575.0 10.0 10
43.00 EWP1422K43 0.25 0.00 0.05 151.0 0.20 308.0 0.0 0
44.00 EWP1422K44 0.25 0.00 0.05 108.0 0.20 269.0 0.0 0
45.00 EWP1422K45 0.25 0.00 0.00 0.0 0.20 284.0 0.0 0
46.00 EWP1422K46 0.30 0.00 0.00 0.0 0.20 284.0 0.0 0
47.00 EWP1422K47 0.30 0.00 0.00 0.0 0.20 269.0 0.0 0
48.00 EWP1422K48 0.30 0.00 0.00 0.0 0.20 269.0 0.0 0
49.00 EWP1422K49 0.30 0.00 0.00 0.0 0.20 269.0 0.0 0
50.00 EWP1422K50 0.30 0.00 0.00 0.0 0.20 269.0 0.0 0
51.00 EWP1422K51 0.30 0.00 0.00 0.0 0.20 269.0 0.0 0
52.00 EWP1422K52 0.30 0.00 0.00 0.0 0.20 269.0 0.0 0
53.00 EWP1422K53 0.30 0.00 0.00 0.0 0.20 269.0 0.0 0
54.00 EWP1422K54 0.30 0.00 0.00 0.0 0.20 269.0 0.0 0
55.00 EWP1422K55 0.30 0.00 0.00 0.0 0.20 349.0 0.0 0
56.00 EWP1422K56 0.30 0.00 0.00 0.0 0.20 305.0 0.0 0
57.00 EWP1422K57 0.30 0.00 0.00 0.0 0.20 305.0 0.0 0
58.00 EWP1422K58 0.30 0.00 0.00 0.0 0.20 305.0 0.0 0
59.00 EWP1422K59 0.30 0.00 0.00 0.0 0.20 305.0 0.0 0
60.00 EWP1422K60 0.30 0.00 0.00 0.0 0.20 305.0 0.0 0
61.00 EWP1422K61 0.30 0.00 0.00 0.0 0.20 561.0 0.0 0

Put Options: EWP

Strike
Price
Puts
Symbol Last Chg Bid($) Bid(#) Ask($) Ask(#) Vol Open Int
21.00 EWP1422W21 0.10 -0.20 0.10 15.0 0.20 561.0 15.0 15
22.00 EWP1422W22 0.30 0.00 0.05 15.0 0.20 305.0 0.0 0
23.00 EWP1422W23 0.30 0.00 0.05 15.0 0.20 305.0 0.0 0
24.00 EWP1422W24 0.05 -0.25 0.05 64.0 0.20 475.0 15.0 15
25.00 EWP1422W25 0.25 0.00 0.05 22.0 0.20 175.0 0.0 0
26.00 EWP1422W26 0.25 0.00 0.05 62.0 0.20 259.0 0.0 0
27.00 EWP1422W27 0.25 0.00 0.05 83.0 0.20 571.0 0.0 0
28.00 EWP1422W28 0.06 0.01 0.05 82.0 0.20 396.0 10.0 10
29.00 EWP1422W29 0.25 0.20 0.05 97.0 0.25 627.0 20.0 20
30.00 EWP1422W30 0.10 0.00 0.05 90.0 0.25 473.0 0.0 0
31.00 EWP1422W31 0.15 0.00 0.10 90.0 0.25 374.0 0.0 0
32.00 EWP1422W32 0.23 -0.02 0.15 38.0 0.30 260.0 20.0 40
33.00 EWP1422W33 0.80 0.50 0.25 73.0 0.40 326.0 71.0 81
34.00 EWP1422W34 1.00 0.50 0.40 58.0 0.55 346.0 46.0 104
35.00 EWP1422W35 0.70 -0.20 0.60 58.0 0.80 487.0 10.0 1,583
36.00 EWP1422W36 1.10 -0.05 0.85 372.0 1.10 444.0 171.0 396
37.00 EWP1422W37 1.55 -0.10 1.30 98.0 1.55 426.0 26.0 43
38.00 EWP1422W38 1.90 -0.40 1.85 342.0 2.15 376.0 10.0 217
39.00 EWP1422W39 1.43 -1.57 2.60 28.0 2.85 330.0 1.0 1
40.00 EWP1422W40 4.00 0.10 3.40 130.0 3.80 465.0 2.0 57
41.00 EWP1422W41 4.70 0.00 4.30 138.0 4.80 237.0 0.0 0
42.00 EWP1422W42 5.60 0.00 5.30 91.0 5.80 285.0 0.0 0
43.00 EWP1422W43 6.60 0.00 6.30 70.0 6.80 263.0 0.0 0
44.00 EWP1422W44 7.60 0.00 7.30 53.0 7.80 237.0 0.0 0
45.00 EWP1422W45 8.60 0.00 8.30 24.0 8.80 207.0 0.0 0
46.00 EWP1422W46 9.60 0.00 9.30 24.0 9.80 207.0 0.0 0
47.00 EWP1422W47 10.40 0.00 10.30 24.0 11.20 320.0 0.0 0
48.00 EWP1422W48 11.50 0.00 11.20 24.0 12.00 252.0 0.0 0
49.00 EWP1422W49 12.40 0.00 12.20 24.0 13.00 252.0 0.0 0
50.00 EWP1422W50 13.40 0.00 13.20 24.0 14.00 252.0 0.0 0
51.00 EWP1422W51 14.40 0.00 14.20 24.0 15.00 252.0 0.0 0
52.00 EWP1422W52 15.40 0.00 15.20 24.0 16.00 252.0 0.0 0
53.00 EWP1422W53 16.40 0.00 16.30 14.0 17.00 238.0 0.0 0
54.00 EWP1422W54 17.40 0.00 17.30 14.0 18.00 246.0 0.0 0
55.00 EWP1422W55 18.40 0.00 18.30 14.0 19.00 246.0 0.0 0
56.00 EWP1422W56 19.20 0.00 19.30 14.0 20.00 238.0 0.0 0
57.00 EWP1422W57 20.10 0.00 20.00 204.0 21.00 220.0 0.0 0
58.00 EWP1422W58 21.00 0.00 21.00 222.0 22.00 275.0 0.0 0
59.00 EWP1422W59 22.00 0.00 22.00 222.0 23.00 275.0 0.0 0
60.00 EWP1422W60 23.00 0.00 23.00 222.0 24.00 275.0 0.0 0
61.00 EWP1422W61 24.40 0.00 24.00 357.0 25.00 340.0 0.0 0