$59.07 -1.45 (-2.39%) iShares MSCI SK Shs - NYSEARCA

Oct. 1, 2014 | 03:34 PM
Last Trade: 59.07
Trade Time: Oct 01 03:34 PM Eastern Daylight Time
Change: -1.45 (-2.39%)
Prev Close: 60.51
Open: 59.69
Bid: 59.07
Ask: 59.08
Options:

Call Options: EWY

Strike
Price
Calls
Symbol Last Chg Bid($) Bid(#) Ask($) Ask(#) Vol Open Int
45.00 EWY1418J45 14.85 0.00 13.80 90.0 15.05 278.0 0.0 0
49.00 EWY1418J49 10.00 0.00 8.85 599.0 12.00 353.0 0.0 0
50.00 EWY1418J50 9.05 0.00 8.45 570.0 10.30 347.0 0.0 0
51.00 EWY1418J51 10.95 1.55 8.00 62.0 8.85 451.0 11.0 11
52.00 EWY1418J52 8.25 0.00 7.00 51.0 7.85 153.0 0.0 0
53.00 EWY1418J53 7.40 0.00 6.00 36.0 6.85 269.0 0.0 0
54.00 EWY1418J54 6.40 0.00 5.00 133.0 5.85 234.0 0.0 0
55.00 EWY1418J55 9.60 4.15 4.05 208.0 4.90 620.0 6.0 7
56.00 EWY1418J56 7.45 3.00 3.10 228.0 3.95 769.0 7.0 10
57.00 EWY1418J57 8.30 4.80 2.30 21.0 2.51 372.0 2.0 4
58.00 EWY1418J58 1.61 -1.03 1.50 157.0 1.67 416.0 13.0 32
59.00 EWY1418J59 0.97 -0.85 0.89 369.0 0.96 40.0 25.0 180
60.00 EWY1418J60 0.54 -0.59 0.48 28.0 0.55 445.0 175.0 136
61.00 EWY1418J61 0.28 -0.38 0.23 53.0 0.27 58.0 151.0 72
62.00 EWY1418J62 0.15 -0.23 0.11 44.0 0.15 135.0 47.0 100
63.00 EWY1418J63 0.17 0.00 0.05 27.0 0.09 84.0 11.0 196
64.00 EWY1418J64 0.05 0.02 0.03 20.0 0.05 31.0 2.0 383
65.00 EWY1418J65 0.03 -0.02 0.01 20.0 0.03 20.0 10.0 1,590
66.00 EWY1418J66 0.04 0.00 0.01 10.0 0.03 35.0 1.0 2,948
67.00 EWY1418J67 0.03 0.00 0.01 5.0 0.02 1.0 10.0 3,359
68.00 EWY1418J68 0.02 0.01 0.01 5.0 0.02 1.0 1.0 1,481
69.00 EWY1418J69 0.01 -0.01 0.01 10.0 0.02 11.0 2.0 833
70.00 EWY1418J70 0.04 0.03 0.01 6.0 0.02 11.0 1.0 1,555
75.00 EWY1418J75 0.02 0.00 0.01 1.0 0.02 36.0 5.0 36

Put Options: EWY

Strike
Price
Puts
Symbol Last Chg Bid($) Bid(#) Ask($) Ask(#) Vol Open Int
45.00 EWY1418V45 0.17 0.15 0.01 10.0 0.02 25.0 2.0 2
49.00 EWY1418V49 0.73 0.70 0.01 10.0 0.03 47.0 2.0 2
50.00 EWY1418V50 0.05 0.02 0.01 1.0 0.04 48.0 25.0 25
51.00 EWY1418V51 0.41 0.38 0.01 1.0 0.05 115.0 2.0 7
52.00 EWY1418V52 0.05 -0.01 0.01 10.0 0.08 212.0 4.0 18
53.00 EWY1418V53 0.08 0.07 0.01 175.0 0.10 225.0 5.0 12
54.00 EWY1418V54 0.06 0.05 0.02 426.0 0.12 460.0 2.0 812
55.00 EWY1418V55 0.13 0.12 0.02 1122.0 0.14 440.0 76.0 323
56.00 EWY1418V56 0.07 0.03 0.08 602.0 0.17 151.0 20.0 23
57.00 EWY1418V57 0.24 0.19 0.24 42.0 0.29 367.0 22.0 153
58.00 EWY1418V58 0.43 0.28 0.46 21.0 0.50 10.0 244.0 621
59.00 EWY1418V59 0.78 0.41 0.84 364.0 0.92 346.0 243.0 131
60.00 EWY1418V60 1.19 0.50 1.39 94.0 1.46 60.0 15.0 1,021
61.00 EWY1418V61 2.05 0.96 2.15 142.0 2.25 56.0 123.0 857
62.00 EWY1418V62 3.00 1.43 2.85 557.0 3.15 377.0 2.0 2,307
63.00 EWY1418V63 3.90 1.57 3.75 459.0 4.05 20.0 279.0 526
64.00 EWY1418V64 4.70 1.35 4.55 652.0 5.05 99.0 275.0 916
65.00 EWY1418V65 4.45 0.00 5.70 384.0 6.05 50.0 100.0 11,908
66.00 EWY1418V66 2.60 -2.60 6.20 657.0 7.05 175.0 1.0 234
67.00 EWY1418V67 3.25 -2.80 7.20 643.0 8.05 199.0 4.0 231
68.00 EWY1418V68 2.19 -4.86 7.90 409.0 9.10 60.0 333.0 341
69.00 EWY1418V69 2.89 -5.11 9.05 330.0 10.15 41.0 1.0 533
70.00 EWY1418V70 4.25 -4.80 9.90 364.0 11.10 64.0 1.0 450
75.00 EWY1418V75 12.75 0.00 14.50 185.0 16.25 91.0 0.0 0