$57.52 +0.78 (1.38%) iShares MSCI SK Shs - NYSEARCA

Nov. 26, 2014 | 04:00 PM
Last Trade: 57.52
Trade Time: Nov 26 04:00 PM Eastern Daylight Time
Change: +0.78 (1.38%)
Prev Close: 56.74
Open: 57.20
Bid: 56.36
Ask: 59.00
Options:

Call Options: EWY

Strike
Price
Calls
Symbol Last Chg Bid($) Bid(#) Ask($) Ask(#) Vol Open Int
45.00 EWY1420L45 9.55 0.00 11.90 485.0 12.80 319.0 0.0 0
46.00 EWY1420L46 8.55 0.00 10.90 168.0 11.70 168.0 0.0 0
47.00 EWY1420L47 8.70 0.00 10.00 169.0 10.70 168.0 0.0 0
48.00 EWY1420L48 7.40 0.00 9.10 168.0 9.60 63.0 0.0 0
49.00 EWY1420L49 5.55 0.00 8.10 168.0 8.60 63.0 0.0 0
50.00 EWY1420L50 6.25 0.00 7.10 168.0 7.60 63.0 0.0 0
51.00 EWY1420L51 5.70 0.00 6.10 168.0 6.60 63.0 0.0 0
52.00 EWY1420L52 4.70 0.00 5.10 342.0 5.60 78.0 0.0 0
53.00 EWY1420L53 3.70 0.00 4.15 908.0 4.60 255.0 22.0 22
54.00 EWY1420L54 2.85 0.11 3.20 634.0 3.60 232.0 11.0 50
55.00 EWY1420L55 2.05 0.00 2.29 846.0 2.64 190.0 3.0 160
56.00 EWY1420L56 1.70 0.36 1.69 121.0 1.80 255.0 2.0 198
57.00 EWY1420L57 1.01 0.36 1.01 15.0 1.07 153.0 3.0 460
58.00 EWY1420L58 0.50 0.11 0.54 377.0 0.61 412.0 2.0 1,722
59.00 EWY1420L59 0.26 0.09 0.26 78.0 0.31 182.0 48.0 917
60.00 EWY1420L60 0.11 0.02 0.10 199.0 0.17 93.0 135.0 794
61.00 EWY1420L61 0.08 0.04 0.07 19.0 0.10 5.0 83.0 361
62.00 EWY1420L62 0.06 0.03 0.04 53.0 0.08 21.0 46.0 125
63.00 EWY1420L63 0.04 0.03 0.03 29.0 0.06 6.0 3.0 0
64.00 EWY1420L64 0.03 0.00 0.01 144.0 0.05 1.0 1.0 43
65.00 EWY1420L65 0.03 0.00 0.01 71.0 0.04 20.0 1.0 5
66.00 EWY1420L66 0.04 0.03 0.01 5.0 0.03 35.0 1.0 1
67.00 EWY1420L67 0.01 0.00 0.01 10.0 0.03 35.0 0.0 0
68.00 EWY1420L68 0.02 0.01 0.01 5.0 0.03 51.0 3.0 1
69.00 EWY1420L69 0.02 0.01 0.01 5.0 0.03 37.0 13.0 1

Put Options: EWY

Strike
Price
Puts
Symbol Last Chg Bid($) Bid(#) Ask($) Ask(#) Vol Open Int
45.00 EWY1420X45 0.03 0.00 0.01 10.0 0.03 35.0 0.0 0
46.00 EWY1420X46 0.01 0.00 0.01 10.0 0.03 36.0 0.0 0
47.00 EWY1420X47 0.08 0.07 0.01 10.0 0.03 18.0 1.0 1
48.00 EWY1420X48 0.02 0.00 0.01 10.0 0.03 19.0 1.0 1
49.00 EWY1420X49 0.01 0.00 0.01 45.0 0.05 59.0 0.0 0
50.00 EWY1420X50 0.02 0.00 0.01 35.0 0.06 139.0 0.0 0
51.00 EWY1420X51 0.19 0.15 0.03 19.0 0.08 135.0 1.0 1
52.00 EWY1420X52 0.11 0.03 0.05 24.0 0.11 349.0 2.0 26
53.00 EWY1420X53 0.17 0.00 0.09 54.0 0.13 200.0 1.0 120
54.00 EWY1420X54 0.18 -0.11 0.17 34.0 0.21 140.0 34.0 308
55.00 EWY1420X55 0.51 0.00 0.32 19.0 0.42 952.0 66.0 692
56.00 EWY1420X56 0.63 -0.31 0.61 34.0 0.65 51.0 118.0 1,146
57.00 EWY1420X57 1.10 -0.47 1.06 118.0 1.13 66.0 251.0 710
58.00 EWY1420X58 1.75 -0.63 1.70 119.0 1.83 170.0 42.0 425
59.00 EWY1420X59 3.35 0.43 2.50 163.0 2.73 628.0 105.0 161
60.00 EWY1420X60 3.50 -0.35 3.40 177.0 3.60 187.0 14.0 194
61.00 EWY1420X61 5.30 0.50 4.40 49.0 4.65 489.0 443.0 498
62.00 EWY1420X62 6.63 0.83 5.35 63.0 5.65 368.0 40.0 40
63.00 EWY1420X63 7.56 0.81 6.35 73.0 6.60 207.0 40.0 42
64.00 EWY1420X64 8.20 0.50 7.35 108.0 7.60 235.0 98.0 88
65.00 EWY1420X65 8.70 0.00 8.35 28.0 8.60 252.0 0.0 0
66.00 EWY1420X66 8.80 -0.75 9.35 25.0 9.60 252.0 5.0 35
67.00 EWY1420X67 10.55 0.00 8.45 1.0 10.60 167.0 0.0 0
68.00 EWY1420X68 10.10 0.00 11.20 168.0 11.60 168.0 0.0 0
69.00 EWY1420X69 11.25 0.00 12.20 180.0 12.60 205.0 0.0 0