iShs MSCI MX Shs  $71.31

up +0.16


21/8/2014 12:04 PM  |  NYSEARCA : EWW
Last Trade: 71.31
Trade Time: Aug 21 12:04 PM Eastern Daylight Time
Change: 0.16 (0.23 %)
Prev Close: 71.15
Open: 71.44
Bid: 71.30
Ask: 71.32
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite
Get Trend Analysis Icon Get EWW Trend Analysis - it has underperformed the S&P 500 by 13%
Options:

Call Options: EWW

Strike
Price
Calls
Symbol Last Chg Bid($) Bid(#) Ask($) Ask(#) Vol Open Int
59.00 EWW1422H59 11.80 0.00 11.75 489.0 13.30 462.0 0.0 0
60.00 EWW1422H60 9.60 0.00 10.65 241.0 12.30 248.0 0.0 0
60.00 EWW1429H60 9.55 0.00 9.65 431.0 12.35 302.0 0.0 0
61.00 EWW1422H61 9.60 0.00 9.70 498.0 11.05 389.0 0.0 0
61.00 EWW1429H61 9.25 0.00 9.70 11.0 10.85 231.0 0.0 0
61.50 EWW1422H61.5 9.45 0.00 9.20 498.0 10.55 393.0 0.0 0
62.00 EWW1422H62 8.95 0.00 8.90 504.0 10.00 354.0 0.0 0
62.00 EWW1429H62 8.70 0.00 8.70 11.0 9.80 231.0 0.0 0
62.50 EWW1422H62.5 8.10 0.00 8.20 500.0 9.50 372.0 0.0 0
62.50 EWW1429H62.5 8.25 0.00 8.40 40.0 9.40 27.0 0.0 0
63.00 EWW1422H63 7.60 0.00 8.15 180.0 8.60 382.0 0.0 0
63.00 EWW1429H63 7.75 0.00 8.15 16.0 8.90 27.0 0.0 0
63.50 EWW1422H63.5 7.10 0.00 7.40 532.0 8.60 231.0 0.0 0
63.50 EWW1429H63.5 7.25 0.00 7.65 366.0 8.40 515.0 0.0 0
64.00 EWW1422H64 6.60 0.00 6.75 499.0 8.00 374.0 0.0 0
64.00 EWW1429H64 6.95 0.00 7.15 348.0 7.90 504.0 0.0 0
64.50 EWW1422H64.5 6.10 0.00 6.25 499.0 7.50 353.0 0.0 0
64.50 EWW1429H64.5 6.45 0.00 6.65 354.0 7.30 500.0 0.0 0
65.00 EWW1422H65 5.60 0.00 5.75 499.0 7.00 388.0 0.0 0
65.00 EWW1429H65 5.75 0.00 6.20 78.0 6.80 515.0 0.0 0
65.50 EWW1422H65.5 5.25 0.00 5.65 585.0 6.15 395.0 0.0 0
65.50 EWW1429H65.5 5.25 0.00 5.70 250.0 6.20 462.0 0.0 0
66.00 EWW1422H66 4.75 0.00 5.10 655.0 5.60 427.0 0.0 0
66.00 EWW1429H66 4.75 0.00 5.20 96.0 5.70 517.0 0.0 0
66.50 EWW1422H66.5 4.25 0.00 4.70 327.0 5.15 424.0 0.0 0
66.50 EWW1429H66.5 4.30 0.00 4.65 458.0 5.15 592.0 0.0 0
67.00 EWW1422H67 2.08 -1.67 4.15 166.0 5.05 641.0 35.0 35
67.00 EWW1429H67 3.80 0.00 4.20 304.0 4.70 595.0 0.0 0
67.50 EWW1422H67.5 2.04 -1.21 3.70 36.0 4.25 696.0 6.0 6
67.50 EWW1429H67.5 3.30 0.00 3.70 342.0 4.20 596.0 0.0 0
68.00 EWW1422H68 2.77 0.00 3.20 518.0 3.70 424.0 0.0 0
68.00 EWW1429H68 2.83 0.00 3.25 163.0 3.70 560.0 0.0 0
68.50 EWW1422H68.5 1.95 -0.33 2.75 210.0 3.20 804.0 20.0 27
68.50 EWW1429H68.5 1.53 -0.81 2.75 606.0 3.20 981.0 8.0 41
69.00 EWW1422H69 1.39 -0.40 2.25 241.0 2.68 961.0 1.0 18
69.00 EWW1429H69 2.32 0.00 2.24 509.0 2.71 905.0 2.0 12
69.50 EWW1422H69.5 1.57 0.25 1.66 326.0 2.15 987.0 1.0 19
69.50 EWW1429H69.5 1.54 -0.20 1.73 881.0 2.21 995.0 20.0 20
70.00 EWW1422H70 1.08 0.11 1.17 572.0 1.63 1001.0 12.0 15
70.00 EWW1429H70 0.59 -0.71 1.41 606.0 1.53 861.0 2.0 2
70.50 EWW1422H70.5 1.03 0.32 0.79 634.0 1.13 1203.0 15.0 37
70.50 EWW1429H70.5 0.92 0.00 1.00 96.0 1.08 46.0 0.0 0
71.00 EWW1422H71 0.54 0.31 0.39 176.0 0.49 1037.0 6.0 17
71.00 EWW1429H71 0.76 0.18 0.67 48.0 0.72 61.0 20.0 3,032
71.50 EWW1422H71.5 0.19 0.09 0.12 122.0 0.16 164.0 66.0 82
71.50 EWW1429H71.5 0.15 -0.18 0.37 714.0 0.44 643.0 10.0 24
72.00 EWW1422H72 0.06 0.02 0.02 10.0 0.07 893.0 13.0 13
72.00 EWW1429H72 0.10 -0.05 0.18 795.0 0.25 1247.0 6.0 15
72.50 EWW1422H72.5 0.02 0.00 0.01 52.0 0.02 24.0 0.0 0
72.50 EWW1429H72.5 0.03 0.00 0.08 49.0 0.11 69.0 0.0 0
73.00 EWW1422H73 0.11 0.09 0.01 72.0 0.02 37.0 1.0 1
73.00 EWW1429H73 0.18 0.13 0.01 10.0 0.07 172.0 2.0 2
73.50 EWW1422H73.5 0.02 0.00 0.01 30.0 0.02 48.0 0.0 0
73.50 EWW1429H73.5 0.03 0.00 0.01 38.0 0.03 21.0 0.0 0
74.00 EWW1422H74 0.02 0.00 0.01 10.0 0.02 88.0 0.0 0
74.00 EWW1429H74 0.08 0.05 0.01 10.0 0.03 97.0 1.0 1
74.50 EWW1422H74.5 0.02 0.00 0.01 59.0 0.02 88.0 0.0 0
74.50 EWW1429H74.5 0.03 0.00 0.01 16.0 0.02 11.0 0.0 0
75.00 EWW1422H75 0.02 0.00 0.01 27.0 0.02 84.0 0.0 0
75.00 EWW1429H75 0.02 0.00 0.01 40.0 0.02 1.0 0.0 0
75.50 EWW1422H75.5 0.02 0.00 0.01 40.0 0.02 84.0 0.0 0
75.50 EWW1429H75.5 0.02 0.00 0.01 50.0 0.02 33.0 0.0 0
76.00 EWW1422H76 0.02 0.00 0.00 0.0 0.02 88.0 0.0 0
76.00 EWW1429H76 0.02 0.00 0.01 10.0 0.02 33.0 0.0 0
76.50 EWW1422H76.5 0.02 0.00 0.00 0.0 0.02 85.0 0.0 0
76.50 EWW1429H76.5 0.02 0.00 0.01 10.0 0.02 49.0 0.0 0
77.00 EWW1422H77 0.02 0.00 0.00 0.0 0.02 86.0 0.0 0
77.50 EWW1422H77.5 0.02 0.00 0.00 0.0 0.02 86.0 0.0 0
78.00 EWW1422H78 0.02 0.00 0.00 0.0 0.02 82.0 0.0 0
79.00 EWW1422H79 0.02 0.00 0.00 0.0 0.02 81.0 0.0 0

Put Options: EWW

Strike
Price
Puts
Symbol Last Chg Bid($) Bid(#) Ask($) Ask(#) Vol Open Int
59.00 EWW1422T59 0.09 0.07 0.01 249.0 0.02 80.0 2.0 2
60.00 EWW1422T60 0.02 0.00 0.01 29.0 0.02 80.0 0.0 0
60.00 EWW1429T60 0.02 0.00 0.02 10.0 0.02 67.0 0.0 0
61.00 EWW1422T61 0.02 0.00 0.01 10.0 0.02 80.0 0.0 0
61.00 EWW1429T61 0.03 0.00 0.02 10.0 0.02 25.0 0.0 0
61.50 EWW1422T61.5 0.02 0.00 0.01 10.0 0.02 80.0 0.0 0
62.00 EWW1422T62 0.02 0.00 0.01 10.0 0.02 80.0 0.0 0
62.00 EWW1429T62 0.03 0.00 0.02 10.0 0.02 25.0 0.0 0
62.50 EWW1422T62.5 0.18 0.16 0.01 10.0 0.02 80.0 4.0 4
62.50 EWW1429T62.5 0.03 0.00 0.02 10.0 0.02 15.0 0.0 0
63.00 EWW1422T63 0.02 0.00 0.01 10.0 0.02 80.0 0.0 0
63.00 EWW1429T63 0.03 0.00 0.02 10.0 0.02 36.0 0.0 0
63.50 EWW1422T63.5 0.02 0.00 0.01 10.0 0.02 79.0 0.0 0
63.50 EWW1429T63.5 0.03 0.00 0.02 10.0 0.02 1.0 0.0 0
64.00 EWW1422T64 0.02 0.00 0.01 10.0 0.02 80.0 0.0 0
64.00 EWW1429T64 0.03 0.00 0.02 10.0 0.02 1.0 0.0 0
64.50 EWW1422T64.5 0.23 0.21 0.01 10.0 0.02 79.0 10.0 11
64.50 EWW1429T64.5 0.04 0.00 0.01 10.0 0.02 1.0 0.0 0
65.00 EWW1422T65 0.04 0.02 0.01 10.0 0.02 78.0 1.0 1
65.00 EWW1429T65 0.04 0.00 0.01 98.0 0.03 46.0 0.0 0
65.50 EWW1422T65.5 0.02 0.00 0.01 10.0 0.02 85.0 0.0 0
65.50 EWW1429T65.5 0.11 0.07 0.01 226.0 0.03 10.0 2.0 2
66.00 EWW1422T66 0.03 0.01 0.01 10.0 0.02 84.0 2.0 13
66.00 EWW1429T66 0.04 0.00 0.04 1.0 0.04 82.0 1.0 38
66.50 EWW1422T66.5 0.03 0.00 0.01 10.0 0.02 55.0 0.0 0
66.50 EWW1429T66.5 0.05 -0.02 0.01 153.0 0.05 154.0 2.0 21
67.00 EWW1422T67 0.05 0.02 0.01 47.0 0.02 53.0 1.0 8
67.00 EWW1429T67 0.05 0.00 0.01 367.0 0.07 491.0 2.0 28
67.50 EWW1422T67.5 0.45 0.43 0.01 68.0 0.02 40.0 30.0 35
67.50 EWW1429T67.5 0.75 0.74 0.01 574.0 0.08 487.0 8.0 8
68.00 EWW1422T68 0.03 0.00 0.02 146.0 0.02 35.0 1.0 182
68.00 EWW1429T68 0.22 0.20 0.01 517.0 0.09 410.0 1.0 2
68.50 EWW1422T68.5 0.22 0.17 0.03 64.0 0.02 41.0 8.0 8
68.50 EWW1429T68.5 0.09 0.00 0.01 10.0 0.11 1083.0 1.0 16
69.00 EWW1422T69 0.05 -0.01 0.01 176.0 0.04 285.0 1.0 42
69.00 EWW1429T69 0.10 0.00 0.02 1171.0 0.12 1111.0 1.0 105
69.50 EWW1422T69.5 0.12 0.11 0.01 10.0 0.05 456.0 20.0 44
69.50 EWW1429T69.5 0.53 0.43 0.09 352.0 0.13 1.0 4.0 4
70.00 EWW1422T70 0.26 0.24 0.02 643.0 0.07 791.0 19.0 42
70.00 EWW1429T70 0.30 0.13 0.14 459.0 0.19 471.0 1.0 29
70.50 EWW1422T70.5 0.02 -0.11 0.01 19.0 0.10 1298.0 5.0 234
70.50 EWW1429T70.5 0.30 0.00 0.23 126.0 0.27 218.0 2.0 3,002
71.00 EWW1422T71 0.08 -0.11 0.09 54.0 0.12 45.0 6.0 292
71.00 EWW1429T71 0.50 0.00 0.37 49.0 0.40 45.0 16.0 53
71.50 EWW1422T71.5 0.27 -0.08 0.28 442.0 0.37 913.0 15.0 0
71.50 EWW1429T71.5 0.57 -0.04 0.58 116.0 0.65 1198.0 31.0 9
72.00 EWW1422T72 0.73 0.00 0.52 672.0 0.78 36.0 44.0 44
72.00 EWW1429T72 2.09 1.20 0.85 799.0 0.96 1016.0 3.0 6
72.50 EWW1422T72.5 1.16 0.00 0.86 926.0 1.28 160.0 0.0 0
72.50 EWW1429T72.5 1.27 0.00 1.18 729.0 1.36 610.0 0.0 0
73.00 EWW1422T73 1.65 0.00 1.09 1059.0 2.04 750.0 0.0 0
73.00 EWW1429T73 1.70 0.00 1.39 821.0 1.85 580.0 0.0 0
73.50 EWW1422T73.5 2.03 0.00 1.67 741.0 2.28 44.0 0.0 0
73.50 EWW1429T73.5 2.18 0.00 1.91 591.0 2.34 267.0 0.0 0
74.00 EWW1422T74 2.53 0.00 2.23 660.0 2.79 113.0 0.0 0
74.00 EWW1429T74 2.67 0.00 2.35 544.0 2.80 114.0 0.0 0
74.50 EWW1422T74.5 3.00 0.00 2.73 764.0 3.35 329.0 0.0 0
74.50 EWW1429T74.5 3.15 0.00 2.89 588.0 3.35 387.0 0.0 0
75.00 EWW1422T75 3.50 0.00 2.98 748.0 3.80 346.0 0.0 0
75.00 EWW1429T75 3.45 0.00 3.15 382.0 3.85 399.0 0.0 0
75.50 EWW1422T75.5 4.00 0.00 3.45 439.0 4.60 343.0 0.0 0
75.50 EWW1429T75.5 3.95 0.00 3.65 404.0 4.35 209.0 0.0 0
76.00 EWW1422T76 4.50 0.00 3.95 259.0 5.10 346.0 0.0 0
76.00 EWW1429T76 4.45 0.00 4.15 99.0 5.05 98.0 0.0 0
76.50 EWW1422T76.5 5.00 0.00 4.45 433.0 5.60 351.0 0.0 0
76.50 EWW1429T76.5 5.10 0.00 4.65 55.0 5.55 71.0 0.0 0
77.00 EWW1422T77 5.50 0.00 5.15 498.0 6.15 350.0 0.0 0
77.50 EWW1422T77.5 6.00 0.00 5.45 261.0 6.65 353.0 0.0 0
78.00 EWW1422T78 6.50 0.00 5.95 450.0 7.15 355.0 0.0 0
79.00 EWW1422T79 7.65 0.00 7.15 645.0 8.15 404.0 0.0 0
Trading Center