$38.61 +0.08 (0.21%) iShares MSCI Sp Shs - NYSEARCA

Nov. 28, 2014 | 01:00 PM
Last Trade: 38.61
Trade Time: Nov 28 01:00 PM Eastern Daylight Time
Change: +0.08 (0.21%)
Prev Close: 38.53
Open: 38.66
Bid: 36.86
Ask: 39.97
Options:

Call Options: EWP

Strike
Price
Calls
Symbol Last Chg Bid($) Bid(#) Ask($) Ask(#) Vol Open Int
18.00 EWP1420L18 19.90 0.00 19.40 521.0 21.90 517.0 0.0 0
19.00 EWP1420L19 18.90 0.00 18.40 388.0 20.90 388.0 0.0 0
20.00 EWP1420L20 17.90 0.00 17.40 388.0 19.90 388.0 0.0 0
21.00 EWP1420L21 16.90 0.00 16.40 388.0 18.90 388.0 0.0 0
22.00 EWP1420L22 15.90 0.00 15.40 388.0 17.90 388.0 0.0 0
23.00 EWP1420L23 14.90 0.00 14.40 388.0 16.80 386.0 0.0 0
24.00 EWP1420L24 13.90 0.00 13.40 388.0 15.90 388.0 0.0 0
25.00 EWP1420L25 12.90 0.00 12.40 388.0 14.90 388.0 0.0 0
26.00 EWP1420L26 11.90 0.00 11.40 388.0 13.90 388.0 0.0 0
27.00 EWP1420L27 10.90 0.00 10.40 388.0 12.90 388.0 0.0 0
28.00 EWP1420L28 9.90 0.00 10.00 268.0 11.60 388.0 0.0 0
29.00 EWP1420L29 8.90 0.00 8.40 388.0 10.90 388.0 0.0 0
30.00 EWP1420L30 8.00 0.00 7.40 287.0 9.90 287.0 0.0 0
31.00 EWP1420L31 7.00 0.00 6.40 287.0 8.90 287.0 0.0 0
32.00 EWP1420L32 6.00 0.00 5.70 327.0 7.70 327.0 0.0 0
33.00 EWP1420L33 5.00 0.00 4.70 327.0 6.70 327.0 0.0 0
34.00 EWP1420L34 4.20 0.00 3.70 327.0 5.70 327.0 0.0 0
35.00 EWP1420L35 1.90 -1.40 3.50 186.0 3.90 236.0 50.0 50
36.00 EWP1420L36 2.75 0.45 2.50 196.0 2.90 226.0 31.0 50
37.00 EWP1420L37 1.60 0.00 1.65 89.0 1.90 304.0 20.0 47
38.00 EWP1420L38 0.85 0.00 0.90 74.0 1.10 294.0 20.0 211
39.00 EWP1420L39 0.40 0.10 0.35 145.0 0.55 282.0 2.0 216
40.00 EWP1420L40 0.10 0.05 0.10 55.0 0.20 1.0 87.0 87
41.00 EWP1420L41 0.05 -0.15 0.05 40.0 0.20 264.0 10.0 10
42.00 EWP1420L42 0.20 0.00 0.05 80.0 0.20 276.0 0.0 0
43.00 EWP1420L43 0.20 0.00 0.00 0.0 0.20 276.0 0.0 0
44.00 EWP1420L44 0.20 0.00 0.00 0.0 0.20 276.0 0.0 0
45.00 EWP1420L45 0.20 0.00 0.00 0.0 0.20 234.0 0.0 0
46.00 EWP1420L46 0.20 0.00 0.00 0.0 0.20 234.0 0.0 0
47.00 EWP1420L47 0.20 0.00 0.00 0.0 0.20 234.0 0.0 0
48.00 EWP1420L48 0.20 0.00 0.00 0.0 0.20 234.0 0.0 0
49.00 EWP1420L49 0.20 0.00 0.00 0.0 0.20 234.0 0.0 0
50.00 EWP1420L50 0.20 0.00 0.00 0.0 0.20 234.0 0.0 0
51.00 EWP1420L51 0.20 0.00 0.00 0.0 0.20 234.0 0.0 0
52.00 EWP1420L52 0.20 0.00 0.00 0.0 0.20 234.0 0.0 0
53.00 EWP1420L53 0.20 0.00 0.00 0.0 0.20 394.0 0.0 0

Put Options: EWP

Strike
Price
Puts
Symbol Last Chg Bid($) Bid(#) Ask($) Ask(#) Vol Open Int
18.00 EWP1420X18 0.20 0.00 0.00 0.0 0.20 492.0 0.0 0
19.00 EWP1420X19 0.20 0.00 0.00 0.0 0.20 284.0 0.0 0
20.00 EWP1420X20 0.20 0.00 0.00 0.0 0.20 284.0 0.0 0
21.00 EWP1420X21 0.20 0.00 0.00 0.0 0.20 284.0 0.0 0
22.00 EWP1420X22 0.20 0.00 0.00 0.0 0.20 284.0 0.0 0
23.00 EWP1420X23 0.20 0.00 0.00 0.0 0.20 284.0 0.0 0
24.00 EWP1420X24 0.20 0.00 0.00 0.0 0.20 284.0 0.0 0
25.00 EWP1420X25 0.20 0.00 0.05 66.0 0.20 284.0 0.0 0
26.00 EWP1420X26 0.20 0.00 0.05 11.0 0.20 233.0 0.0 0
27.00 EWP1420X27 0.20 0.00 0.05 72.0 0.20 233.0 0.0 0
28.00 EWP1420X28 0.20 0.00 0.05 10.0 0.20 232.0 0.0 0
29.00 EWP1420X29 0.20 0.00 0.05 31.0 0.20 231.0 0.0 0
30.00 EWP1420X30 0.20 0.00 0.05 66.0 0.20 230.0 0.0 0
31.00 EWP1420X31 0.20 0.00 0.05 121.0 0.20 229.0 0.0 0
32.00 EWP1420X32 0.20 0.00 0.05 88.0 0.20 270.0 0.0 0
33.00 EWP1420X33 0.80 0.60 0.05 14.0 0.20 500.0 120.0 120
34.00 EWP1420X34 0.60 0.35 0.05 87.0 0.20 431.0 20.0 187
35.00 EWP1420X35 0.32 0.27 0.05 83.0 0.25 553.0 143.0 184
36.00 EWP1420X36 0.15 0.00 0.15 91.0 0.30 338.0 30.0 80
37.00 EWP1420X37 1.37 0.97 0.30 285.0 0.50 324.0 1.0 129
38.00 EWP1420X38 1.61 0.81 0.70 197.0 0.90 300.0 1.0 121
39.00 EWP1420X39 2.40 1.20 1.30 216.0 1.55 298.0 58.0 228
40.00 EWP1420X40 3.40 1.15 2.10 162.0 2.35 136.0 10.0 52
41.00 EWP1420X41 3.20 0.00 2.95 202.0 3.40 289.0 0.0 0
42.00 EWP1420X42 4.20 0.00 3.90 225.0 4.40 302.0 0.0 0
43.00 EWP1420X43 5.10 0.00 4.90 211.0 5.40 262.0 0.0 0
44.00 EWP1420X44 6.10 0.00 5.90 176.0 6.50 276.0 0.0 0
45.00 EWP1420X45 7.10 0.00 6.90 176.0 7.50 276.0 0.0 0
46.00 EWP1420X46 8.10 0.00 7.90 147.0 8.50 300.0 0.0 0
47.00 EWP1420X47 9.10 0.00 8.90 147.0 9.50 300.0 0.0 0
48.00 EWP1420X48 10.10 0.00 9.90 72.0 10.50 250.0 0.0 0
49.00 EWP1420X49 10.90 0.00 10.70 72.0 11.70 300.0 0.0 0
50.00 EWP1420X50 11.90 0.00 11.70 72.0 12.70 300.0 0.0 0
51.00 EWP1420X51 12.90 0.00 12.70 72.0 13.70 300.0 0.0 0
52.00 EWP1420X52 13.90 0.00 13.70 72.0 14.70 300.0 0.0 0
53.00 EWP1420X53 14.90 0.00 14.70 63.0 15.70 313.0 0.0 0