$40.33 +0.14 (0.35%) iShares MSCI Sp Shs - NYSEARCA

Sep. 17, 2014 | 04:00 PM
Last Trade: 40.33
Trade Time: Sep 17 04:00 PM Eastern Daylight Time
Change: +0.14 (0.35%)
Prev Close: 40.19
Open: 40.47
Bid: 38.00
Ask: 41.99
Options:

Call Options: EWP

Strike
Price
Calls
Symbol Last Chg Bid($) Bid(#) Ask($) Ask(#) Vol Open Int
30.00 EWP1420I30 9.60 0.00 9.50 815.0 11.40 835.0 0.0 0
31.00 EWP1420I31 8.90 0.00 9.10 189.0 9.60 445.0 0.0 0
32.00 EWP1420I32 7.90 0.00 8.10 206.0 8.60 510.0 0.0 0
33.00 EWP1420I33 6.90 0.00 7.20 114.0 7.60 595.0 0.0 0
34.00 EWP1420I34 5.90 0.00 6.20 119.0 6.60 622.0 0.0 0
35.00 EWP1420I35 5.30 0.40 5.20 142.0 5.60 782.0 7.0 7
36.00 EWP1420I36 3.90 0.00 4.20 122.0 4.60 568.0 0.0 0
37.00 EWP1420I37 2.95 0.00 3.20 114.0 3.60 595.0 0.0 0
38.00 EWP1420I38 3.00 0.95 2.20 328.0 2.60 892.0 2.0 2
39.00 EWP1420I39 1.50 0.45 1.20 468.0 1.45 294.0 4.0 8
40.00 EWP1420I40 0.65 0.25 0.35 586.0 0.55 588.0 200.0 28
41.00 EWP1420I41 0.10 -0.10 0.05 70.0 0.25 730.0 2.0 51
42.00 EWP1420I42 0.30 0.10 0.05 1219.0 0.20 600.0 100.0 122
43.00 EWP1420I43 0.05 -0.15 0.05 143.0 0.20 423.0 1.0 19

Put Options: EWP

Strike
Price
Puts
Symbol Last Chg Bid($) Bid(#) Ask($) Ask(#) Vol Open Int
30.00 EWP1420U30 0.20 0.00 0.00 0.0 0.20 494.0 0.0 0
31.00 EWP1420U31 0.20 0.00 0.00 0.0 0.20 454.0 0.0 0
32.00 EWP1420U32 0.20 0.00 0.00 0.0 0.20 454.0 0.0 0
33.00 EWP1420U33 0.20 0.00 0.05 11.0 0.20 494.0 0.0 0
34.00 EWP1420U34 0.20 0.00 0.05 241.0 0.20 454.0 0.0 0
35.00 EWP1420U35 0.20 0.00 0.05 5.0 0.20 453.0 5.0 5
36.00 EWP1420U36 0.20 0.00 0.05 127.0 0.20 448.0 1.0 1
37.00 EWP1420U37 0.05 -0.15 0.05 10.0 0.20 463.0 10.0 12
38.00 EWP1420U38 0.12 -0.08 0.05 51.0 0.20 591.0 1.0 208
39.00 EWP1420U39 0.05 0.00 0.05 32.0 0.20 595.0 150.0 152
40.00 EWP1420U40 0.45 0.00 0.10 345.0 0.25 917.0 5.0 1,893
41.00 EWP1420U41 0.65 -0.17 0.65 87.0 0.85 470.0 14.0 42
42.00 EWP1420U42 1.70 0.00 1.60 41.0 1.80 107.0 0.0 0
43.00 EWP1420U43 2.60 -0.05 2.40 704.0 2.80 34.0 1.0 3