$65.66 -0.04 (-0.06%) iShs MSCI MX Shs - NYSEARCA

Oct. 20, 2014 | 04:00 PM
Last Trade: 65.66
Trade Time: Oct 20 04:00 PM Eastern Daylight Time
Change: -0.04 (-0.06%)
Prev Close: 65.70
Open: 65.61
Bid: 58.50
Ask: 66.50
Options:

Call Options: EWW

Strike
Price
Calls
Symbol Last Chg Bid($) Bid(#) Ask($) Ask(#) Vol Open Int
58.00 EWW1424J58 7.55 0.00 7.05 962.0 8.05 575.0 0.0 0
58.50 EWW1424J58.5 7.05 0.00 6.55 706.0 7.50 711.0 0.0 0
58.50 EWW1431J58.5 7.10 0.00 6.70 865.0 7.55 699.0 0.0 0
59.00 EWW1424J59 6.55 0.00 6.05 712.0 7.00 734.0 0.0 0
59.00 EWW1431J59 6.65 0.00 6.15 536.0 7.05 519.0 0.0 0
59.50 EWW1424J59.5 6.05 0.00 5.65 646.0 6.50 708.0 0.0 0
59.50 EWW1431J59.5 6.15 0.00 5.75 538.0 6.55 526.0 0.0 0
60.00 EWW1424J60 5.50 -0.10 5.25 975.0 6.05 1044.0 97.0 97
60.00 EWW1431J60 5.70 0.00 5.25 539.0 6.10 566.0 0.0 0
60.50 EWW1424J60.5 5.05 0.00 4.70 612.0 5.50 662.0 0.0 0
60.50 EWW1431J60.5 5.20 0.00 4.85 540.0 5.55 487.0 0.0 0
61.00 EWW1424J61 4.60 0.00 4.30 688.0 5.00 706.0 0.0 0
61.00 EWW1431J61 4.70 0.00 4.40 542.0 5.05 465.0 0.0 0
61.50 EWW1424J61.5 3.10 -1.00 3.80 957.0 4.50 924.0 31.0 31
61.50 EWW1431J61.5 4.20 0.00 4.00 492.0 4.60 532.0 0.0 0
62.00 EWW1424J62 3.70 0.00 3.35 597.0 4.00 608.0 0.0 0
62.00 EWW1431J62 3.85 0.00 3.55 807.0 4.10 718.0 0.0 0
62.50 EWW1424J62.5 3.10 0.00 2.86 635.0 3.50 579.0 0.0 0
62.50 EWW1431J62.5 3.40 0.00 3.30 90.0 3.65 841.0 0.0 0
63.00 EWW1424J63 2.76 0.00 2.40 830.0 3.05 926.0 0.0 0
63.00 EWW1431J63 2.97 0.00 2.83 181.0 3.20 694.0 0.0 0
63.50 EWW1424J63.5 4.05 1.67 2.22 116.0 2.54 996.0 10.0 10
63.50 EWW1431J63.5 2.28 -0.29 2.42 282.0 2.56 213.0 1.0 1
64.00 EWW1424J64 1.62 -0.29 1.78 70.0 2.09 1047.0 10.0 10
64.00 EWW1431J64 2.19 0.00 2.02 59.0 2.21 523.0 0.0 0
64.50 EWW1424J64.5 1.30 -0.24 1.36 11.0 1.65 1099.0 16.0 26
64.50 EWW1431J64.5 1.57 -0.28 1.65 149.0 1.75 31.0 29.0 20
65.00 EWW1424J65 1.25 0.00 1.01 10.0 1.21 1161.0 12.0 17
65.00 EWW1431J65 1.31 -0.14 1.30 38.0 1.38 1.0 15.0 43
65.50 EWW1424J65.5 0.80 -0.08 0.69 11.0 0.75 58.0 1.0 54
65.50 EWW1431J65.5 1.09 -0.09 1.00 30.0 1.06 11.0 6.0 50
66.00 EWW1424J66 0.51 -0.21 0.43 40.0 0.48 11.0 17.0 18
66.00 EWW1431J66 2.07 1.15 0.73 43.0 0.79 11.0 12.0 12
66.50 EWW1424J66.5 0.29 -0.16 0.24 40.0 0.28 58.0 10.0 80
66.50 EWW1431J66.5 0.78 0.00 0.51 31.0 0.56 11.0 9.0 9
67.00 EWW1424J67 0.33 0.11 0.11 40.0 0.16 62.0 48.0 49
67.00 EWW1431J67 0.40 -0.08 0.33 54.0 0.39 24.0 1.0 0
67.50 EWW1424J67.5 0.20 0.07 0.01 1071.0 0.24 1848.0 1.0 1
67.50 EWW1431J67.5 0.25 -0.18 0.21 30.0 0.27 158.0 4.0 44
68.00 EWW1424J68 1.03 0.96 0.01 261.0 0.12 1519.0 20.0 24
68.00 EWW1431J68 0.30 0.00 0.08 339.0 0.29 1263.0 26.0 52
68.50 EWW1424J68.5 0.35 0.33 0.02 541.0 0.10 1428.0 2.0 2
68.50 EWW1431J68.5 0.08 0.00 0.06 296.0 0.23 1065.0 0.0 0
69.00 EWW1424J69 0.13 0.12 0.01 10.0 0.06 234.0 10.0 9
69.00 EWW1431J69 0.05 0.00 0.03 299.0 0.18 1174.0 0.0 0
69.50 EWW1424J69.5 0.04 0.00 0.02 137.0 0.04 11.0 9.0 6
69.50 EWW1431J69.5 0.04 0.00 0.01 265.0 0.12 1047.0 0.0 0
70.00 EWW1424J70 0.24 0.19 0.01 60.0 0.03 11.0 22.0 207
70.00 EWW1431J70 0.02 0.00 0.02 62.0 0.08 268.0 0.0 0
70.50 EWW1424J70.5 0.04 0.00 0.01 44.0 0.03 11.0 0.0 0
70.50 EWW1431J70.5 0.10 0.00 0.03 71.0 0.06 54.0 0.0 0
71.00 EWW1424J71 0.36 0.32 0.01 1.0 0.03 32.0 1.0 1
71.00 EWW1431J71 0.08 0.00 0.01 81.0 0.04 11.0 0.0 0
71.50 EWW1424J71.5 0.03 0.00 0.01 10.0 0.03 39.0 2.0 31
71.50 EWW1431J71.5 0.10 0.05 0.01 34.0 0.03 2.0 10.0 10
72.00 EWW1424J72 0.02 -0.01 0.01 10.0 0.03 76.0 2.0 23
72.00 EWW1431J72 0.05 0.01 0.01 29.0 0.03 11.0 10.0 24
72.50 EWW1424J72.5 0.16 0.13 0.01 30.0 0.03 62.0 1.0 1
72.50 EWW1431J72.5 0.04 0.00 0.01 10.0 0.03 11.0 0.0 0
73.00 EWW1424J73 0.42 0.39 0.01 57.0 0.03 43.0 1.0 1
73.00 EWW1431J73 0.04 0.00 0.01 10.0 0.03 22.0 10.0 10
73.50 EWW1424J73.5 0.03 0.00 0.01 85.0 0.02 11.0 0.0 0
73.50 EWW1431J73.5 0.07 0.00 0.01 10.0 0.03 23.0 0.0 0
74.00 EWW1424J74 0.02 0.00 0.02 1.0 0.02 23.0 1.0 10
74.00 EWW1431J74 0.04 0.00 0.01 29.0 0.03 23.0 0.0 0
74.50 EWW1424J74.5 0.44 0.42 0.01 24.0 0.02 23.0 16.0 16
74.50 EWW1431J74.5 0.04 0.00 0.01 38.0 0.03 23.0 0.0 0
75.00 EWW1424J75 0.18 0.16 0.01 83.0 0.02 23.0 1.0 8
75.00 EWW1431J75 0.04 0.00 0.01 101.0 0.03 23.0 0.0 0
75.50 EWW1424J75.5 0.22 0.20 0.01 5.0 0.02 58.0 5.0 5
75.50 EWW1431J75.5 0.03 0.00 0.01 18.0 0.03 23.0 0.0 0
76.00 EWW1424J76 0.02 0.00 0.01 91.0 0.02 60.0 0.0 0
76.00 EWW1431J76 0.03 0.00 0.01 26.0 0.03 25.0 0.0 0
76.50 EWW1424J76.5 0.02 0.00 0.01 96.0 0.02 58.0 0.0 0
76.50 EWW1431J76.5 0.03 0.00 0.01 10.0 0.03 25.0 0.0 0
77.00 EWW1424J77 0.02 0.00 0.01 40.0 0.02 60.0 0.0 0
77.00 EWW1431J77 0.03 0.00 0.01 22.0 0.03 48.0 0.0 0
77.50 EWW1424J77.5 0.02 0.00 0.02 120.0 0.02 58.0 0.0 0
78.00 EWW1424J78 0.02 0.00 0.01 70.0 0.02 64.0 0.0 0
78.00 EWW1431J78 0.03 0.00 0.00 0.0 0.02 11.0 0.0 0
78.50 EWW1424J78.5 0.02 0.00 0.01 74.0 0.02 64.0 0.0 0
79.00 EWW1424J79 0.02 0.00 0.01 10.0 0.02 64.0 0.0 0
79.00 EWW1431J79 0.03 0.00 0.00 0.0 0.03 59.0 0.0 0
79.50 EWW1424J79.5 0.02 0.00 0.00 0.0 0.02 64.0 0.0 0

Put Options: EWW

Strike
Price
Puts
Symbol Last Chg Bid($) Bid(#) Ask($) Ask(#) Vol Open Int
58.00 EWW1424V58 0.25 0.23 0.01 17.0 0.13 937.0 1.0 1
58.50 EWW1424V58.5 0.01 0.00 0.01 11.0 0.16 1620.0 0.0 0
58.50 EWW1431V58.5 0.08 0.00 0.06 293.0 0.23 2032.0 0.0 0
59.00 EWW1424V59 0.02 0.00 0.01 56.0 0.16 510.0 0.0 0
59.00 EWW1431V59 0.09 0.00 0.07 274.0 0.23 1680.0 0.0 0
59.50 EWW1424V59.5 0.04 0.00 0.01 64.0 0.17 1607.0 0.0 0
59.50 EWW1431V59.5 0.11 0.00 0.09 273.0 0.27 508.0 0.0 0
60.00 EWW1424V60 0.04 0.00 0.01 21.0 0.15 922.0 0.0 0
60.00 EWW1431V60 0.11 0.00 0.10 276.0 0.26 533.0 0.0 0
60.50 EWW1424V60.5 0.03 0.00 0.01 307.0 0.18 480.0 0.0 0
60.50 EWW1431V60.5 0.13 0.00 0.12 43.0 0.22 1046.0 0.0 0
61.00 EWW1424V61 0.06 0.00 0.02 307.0 0.18 455.0 0.0 0
61.00 EWW1431V61 0.17 0.00 0.13 274.0 0.32 435.0 0.0 0
61.50 EWW1424V61.5 0.06 0.00 0.04 14.0 0.14 1373.0 0.0 0
61.50 EWW1431V61.5 0.48 0.27 0.15 273.0 0.24 82.0 12.0 12
62.00 EWW1424V62 0.04 0.00 0.03 57.0 0.22 1668.0 0.0 0
62.00 EWW1431V62 0.19 0.00 0.17 46.0 0.41 1483.0 0.0 0
62.50 EWW1424V62.5 0.07 0.00 0.04 91.0 0.24 1635.0 0.0 0
62.50 EWW1431V62.5 0.23 0.00 0.18 137.0 0.33 658.0 0.0 0
63.00 EWW1424V63 0.16 0.05 0.07 43.0 0.25 572.0 9.0 9
63.00 EWW1431V63 0.29 0.00 0.25 48.0 0.30 33.0 0.0 0
63.50 EWW1424V63.5 0.86 0.65 0.09 302.0 0.15 89.0 6.0 6
63.50 EWW1431V63.5 0.82 0.39 0.32 30.0 0.37 47.0 33.0 33
64.00 EWW1424V64 0.26 0.00 0.14 50.0 0.20 67.0 2.0 14
64.00 EWW1431V64 0.46 0.00 0.36 584.0 0.47 10.0 0.0 0
64.50 EWW1424V64.5 0.85 0.50 0.21 285.0 0.28 30.0 41.0 58
64.50 EWW1431V64.5 0.56 0.00 0.47 639.0 0.57 12.0 0.0 0
65.00 EWW1424V65 0.38 -0.13 0.36 14.0 0.41 56.0 19.0 80
65.00 EWW1431V65 1.55 0.75 0.65 43.0 0.75 291.0 5.0 54
65.50 EWW1424V65.5 0.53 -0.13 0.51 104.0 0.58 11.0 22.0 265
65.50 EWW1431V65.5 1.00 0.10 0.84 42.0 0.91 29.0 2.0 0
66.00 EWW1424V66 1.52 0.65 0.74 56.0 0.86 910.0 1.0 11
66.00 EWW1431V66 1.17 0.00 0.98 655.0 1.14 4.0 1.0 59
66.50 EWW1424V66.5 1.82 0.74 1.04 79.0 1.16 474.0 40.0 40
66.50 EWW1431V66.5 1.38 0.00 1.24 216.0 1.42 11.0 2.0 81
67.00 EWW1424V67 1.37 0.00 1.31 682.0 1.54 414.0 0.0 0
67.00 EWW1431V67 1.43 -0.16 1.57 387.0 1.74 40.0 5.0 40
67.50 EWW1424V67.5 0.34 -1.38 1.65 694.0 2.28 868.0 1.0 1
67.50 EWW1431V67.5 1.74 -0.20 1.85 655.0 2.16 330.0 6.0 64
68.00 EWW1424V68 0.51 -1.56 2.11 704.0 2.86 1047.0 1.0 44
68.00 EWW1431V68 1.35 -0.98 2.25 654.0 2.75 637.0 28.0 38
68.50 EWW1424V68.5 1.53 -0.92 2.60 563.0 3.40 1061.0 70.0 70
68.50 EWW1431V68.5 1.63 -1.02 2.67 533.0 3.40 816.0 18.0 64
69.00 EWW1424V69 2.46 -0.44 3.05 693.0 3.80 1007.0 10.0 50
69.00 EWW1431V69 2.52 -0.48 3.10 615.0 3.90 852.0 19.0 61
69.50 EWW1424V69.5 1.26 -2.14 3.55 681.0 4.30 776.0 45.0 44
69.50 EWW1431V69.5 3.20 0.00 3.60 256.0 4.45 449.0 0.0 0
70.00 EWW1424V70 3.76 -0.14 4.05 806.0 4.85 1054.0 1.0 48
70.00 EWW1431V70 1.79 -2.01 4.05 520.0 4.90 696.0 3.0 33
70.50 EWW1424V70.5 2.15 -2.25 4.45 982.0 5.35 1124.0 1.0 22
70.50 EWW1431V70.5 4.05 0.00 4.55 254.0 5.40 406.0 0.0 0
71.00 EWW1424V71 4.77 -0.13 5.05 786.0 5.80 1027.0 1.0 17
71.00 EWW1431V71 2.53 -2.27 5.05 538.0 5.90 665.0 3.0 3
71.50 EWW1424V71.5 1.21 -4.19 5.45 781.0 6.45 1221.0 44.0 44
71.50 EWW1431V71.5 5.15 0.00 5.55 330.0 6.40 436.0 0.0 0
72.00 EWW1424V72 5.90 0.00 5.95 18.0 7.00 11.0 0.0 0
72.00 EWW1431V72 2.61 -3.29 5.85 950.0 7.05 917.0 10.0 10
72.50 EWW1424V72.5 6.40 0.00 5.80 86.0 8.15 80.0 0.0 0
72.50 EWW1431V72.5 6.05 0.00 6.55 254.0 7.40 430.0 0.0 0
73.00 EWW1424V73 5.75 -1.10 7.00 248.0 8.00 702.0 2.0 4
73.00 EWW1431V73 6.60 0.00 6.45 560.0 8.30 586.0 0.0 0
73.50 EWW1424V73.5 5.13 -2.22 7.50 262.0 8.50 713.0 2.0 2
73.50 EWW1431V73.5 7.10 0.00 6.95 560.0 8.80 574.0 0.0 0
74.00 EWW1424V74 7.75 0.00 7.30 58.0 9.85 11.0 0.0 0
74.00 EWW1431V74 7.50 0.00 7.20 68.0 9.30 11.0 0.0 0
74.50 EWW1424V74.5 8.20 0.00 7.30 215.0 10.35 215.0 0.0 0
74.50 EWW1431V74.5 8.10 0.00 7.65 30.0 9.80 22.0 0.0 0
75.00 EWW1424V75 8.45 0.00 7.80 11.0 10.90 11.0 0.0 0
75.00 EWW1431V75 8.60 0.00 7.95 19.0 10.60 12.0 0.0 0
75.50 EWW1424V75.5 8.90 0.00 8.20 453.0 11.80 376.0 0.0 0
75.50 EWW1431V75.5 8.95 0.00 8.20 240.0 11.70 240.0 0.0 0
76.00 EWW1424V76 8.40 0.00 8.65 196.0 12.20 196.0 0.0 0
76.00 EWW1431V76 8.40 0.00 8.65 48.0 12.20 142.0 0.0 0
76.50 EWW1424V76.5 8.65 0.00 9.15 20.0 12.85 20.0 0.0 0
76.50 EWW1431V76.5 9.00 0.00 9.15 48.0 12.70 56.0 0.0 0
77.00 EWW1424V77 9.40 0.00 9.65 20.0 13.35 20.0 0.0 0
77.00 EWW1431V77 9.50 0.00 9.65 48.0 13.20 56.0 0.0 0
77.50 EWW1424V77.5 9.90 0.00 10.15 20.0 13.85 20.0 0.0 0
78.00 EWW1424V78 10.40 0.00 10.45 20.0 14.00 20.0 0.0 0
78.00 EWW1431V78 10.45 0.00 10.65 31.0 14.05 1.0 0.0 0
78.50 EWW1424V78.5 10.45 0.00 10.95 1.0 13.55 196.0 0.0 0
79.00 EWW1424V79 11.40 0.00 11.60 20.0 15.00 20.0 0.0 0
79.00 EWW1431V79 12.55 0.00 11.90 694.0 14.00 462.0 0.0 0
79.50 EWW1424V79.5 11.95 0.00 12.20 710.0 14.55 386.0 0.0 0