$41.57 +1.73 (4.34%) iShs MSCI Br Cp Shs - NYSEARCA

Oct. 24, 2014 | 04:00 PM
Last Trade: 41.57
Trade Time: Oct 24 04:00 PM Eastern Daylight Time
Change: +1.73 (4.34%)
Prev Close: 39.84
Open: 40.67
Bid: 41.50
Ask: 41.71
Options:

Call Options: EWZ

Strike
Price
Calls
Symbol Last Chg Bid($) Bid(#) Ask($) Ask(#) Vol Open Int
28.00 EWZ1431J28 10.00 0.00 12.70 140.0 14.85 55.0 0.0 0
29.00 EWZ1431J29 9.05 0.00 11.60 151.0 15.00 20.0 0.0 0
30.00 EWZ1431J30 8.00 0.00 10.60 151.0 13.50 20.0 0.0 0
31.00 EWZ1431J31 7.00 0.00 9.65 145.0 11.10 49.0 0.0 0
32.00 EWZ1431J32 6.00 0.00 8.60 111.0 10.20 58.0 0.0 0
33.00 EWZ1431J33 9.15 4.10 7.65 195.0 9.20 80.0 35.0 35
34.00 EWZ1431J34 8.46 4.01 6.80 541.0 8.25 159.0 1.0 17
35.00 EWZ1431J35 7.40 3.85 5.70 253.0 7.30 96.0 16.0 16
36.00 EWZ1431J36 5.50 1.20 5.20 509.0 6.40 251.0 5.0 42
37.00 EWZ1431J37 5.25 1.75 4.80 15.0 5.30 446.0 16.0 140
38.00 EWZ1431J38 4.29 1.39 3.95 573.0 4.50 293.0 38.0 172
38.50 EWZ1431J38.5 4.25 1.56 3.80 148.0 4.20 632.0 26.0 173
39.00 EWZ1431J39 3.65 0.90 3.50 1171.0 3.95 502.0 7.0 180
39.50 EWZ1431J39.5 2.51 0.00 3.25 1247.0 3.70 552.0 172.0 526
40.00 EWZ1431J40 3.25 1.00 3.10 10.0 3.35 197.0 1215.0 1,842
40.50 EWZ1431J40.5 3.30 1.09 2.91 27.0 3.15 137.0 61.0 708
41.00 EWZ1431J41 2.73 0.83 2.74 22.0 2.98 179.0 2227.0 1,527
41.50 EWZ1431J41.5 2.67 0.97 2.56 19.0 2.78 143.0 1716.0 2,040
42.00 EWZ1431J42 2.45 0.90 2.38 13.0 2.51 26.0 7654.0 13,643
42.50 EWZ1431J42.5 2.34 0.79 2.18 283.0 2.41 133.0 378.0 961
43.00 EWZ1431J43 2.14 0.75 2.00 747.0 2.25 115.0 1010.0 8,711
43.50 EWZ1431J43.5 1.96 0.73 1.83 1047.0 2.12 212.0 782.0 4,649
44.00 EWZ1431J44 1.84 0.65 1.73 29.0 1.91 33.0 21601.0 18,602
44.50 EWZ1431J44.5 1.65 0.67 1.58 44.0 1.80 10.0 564.0 2,830
45.00 EWZ1431J45 1.44 0.49 1.44 11.0 1.59 21.0 9999.0 24,860
45.50 EWZ1431J45.5 1.41 0.45 1.31 918.0 1.50 26.0 554.0 2,498
46.00 EWZ1431J46 1.23 0.48 1.17 298.0 1.40 10.0 10310.0 42,250
46.50 EWZ1431J46.5 1.17 0.42 1.01 226.0 1.21 54.0 418.0 6,532
47.00 EWZ1431J47 1.02 0.45 0.95 15.0 1.04 200.0 7913.0 19,544
47.50 EWZ1431J47.5 0.95 0.36 0.85 98.0 0.99 44.0 2015.0 2,581
48.00 EWZ1431J48 0.79 0.26 0.78 1.0 0.79 1.0 5872.0 49,721
48.50 EWZ1431J48.5 0.80 0.40 0.70 68.0 0.84 73.0 284.0 17,384
49.00 EWZ1431J49 0.69 0.28 0.54 673.0 0.72 56.0 3827.0 7,918
49.50 EWZ1431J49.5 0.61 0.24 0.50 361.0 0.66 56.0 722.0 1,802
50.00 EWZ1431J50 0.53 0.28 0.53 16.0 0.55 2.0 11568.0 52,336
50.50 EWZ1431J50.5 0.50 0.30 0.43 11.0 0.50 21.0 4357.0 2,672
51.00 EWZ1431J51 0.44 0.24 0.37 24.0 0.45 11.0 8814.0 5,563
51.50 EWZ1431J51.5 0.35 0.23 0.26 331.0 0.41 10.0 134.0 1,929
52.00 EWZ1431J52 0.33 0.20 0.29 44.0 0.33 47.0 1422.0 40,871
52.50 EWZ1431J52.5 0.28 0.18 0.17 608.0 0.33 205.0 56.0 5,134
53.00 EWZ1431J53 0.25 0.13 0.16 88.0 0.30 145.0 59.0 7,951
53.50 EWZ1431J53.5 0.17 0.10 0.09 760.0 0.29 167.0 102.0 1,171
54.00 EWZ1431J54 0.17 0.10 0.04 14.0 0.20 20.0 639.0 21,550
54.50 EWZ1431J54.5 0.14 0.05 0.06 254.0 0.20 207.0 20.0 5,129
55.00 EWZ1431J55 0.12 0.08 0.08 22.0 0.17 141.0 2136.0 32,675
55.50 EWZ1431J55.5 0.12 0.06 0.02 321.0 0.20 142.0 61.0 1,813
56.00 EWZ1431J56 0.07 0.06 0.02 11.0 0.18 125.0 56.0 1,355
56.50 EWZ1431J56.5 0.06 0.01 0.01 52.0 0.16 84.0 33.0 1,952
57.00 EWZ1431J57 0.11 0.02 0.01 11.0 0.24 258.0 46.0 891
57.50 EWZ1431J57.5 0.02 0.01 0.01 803.0 0.09 39.0 1.0 1,067
58.00 EWZ1431J58 0.09 0.08 0.01 52.0 0.09 100.0 2.0 959
59.00 EWZ1431J59 0.05 -0.42 0.02 27.0 0.07 100.0 1.0 525
60.00 EWZ1431J60 0.03 0.02 0.01 14.0 0.06 28.0 13.0 424
61.00 EWZ1431J61 0.03 -0.42 0.05 94.0 0.07 101.0 1.0 3

Put Options: EWZ

Strike
Price
Puts
Symbol Last Chg Bid($) Bid(#) Ask($) Ask(#) Vol Open Int
28.00 EWZ1431V28 0.04 0.01 0.00 0.0 0.03 2.0 102.0 130
29.00 EWZ1431V29 0.05 0.01 0.10 10.0 0.03 13.0 26.0 5
30.00 EWZ1431V30 0.04 0.02 0.01 10.0 0.04 28.0 3.0 86
31.00 EWZ1431V31 0.01 -0.04 0.03 60.0 0.03 13.0 10.0 56
32.00 EWZ1431V32 0.04 -0.02 0.02 38.0 0.06 38.0 4.0 554
33.00 EWZ1431V33 0.13 0.12 0.02 3.0 0.07 56.0 30.0 330
34.00 EWZ1431V34 0.07 0.00 0.02 1.0 1.23 2.0 351.0 1,382
35.00 EWZ1431V35 0.17 0.03 0.09 1.0 0.13 10.0 295.0 6,268
36.00 EWZ1431V36 0.16 -0.22 0.11 268.0 0.26 11.0 949.0 10,303
37.00 EWZ1431V37 0.38 -0.28 0.27 141.0 0.40 11.0 3397.0 4,755
38.00 EWZ1431V38 0.65 -0.43 0.63 20.0 0.67 5.0 10162.0 11,757
38.50 EWZ1431V38.5 0.89 -0.66 0.80 423.0 0.92 10.0 18770.0 1,886
39.00 EWZ1431V39 1.04 -0.64 0.53 2.0 1.11 10.0 11946.0 10,065
39.50 EWZ1431V39.5 1.34 -0.63 1.26 1034.0 1.42 10.0 5358.0 4,735
40.00 EWZ1431V40 1.63 -0.66 1.57 972.0 1.63 1.0 14734.0 48,278
40.50 EWZ1431V40.5 1.91 -0.75 1.82 569.0 2.03 20.0 250.0 1,198
41.00 EWZ1431V41 2.25 -0.85 2.18 482.0 2.37 51.0 914.0 1,166
41.50 EWZ1431V41.5 2.49 -0.97 2.45 798.0 2.71 64.0 537.0 3,611
42.00 EWZ1431V42 2.87 -0.84 2.77 655.0 3.00 37.0 1751.0 19,782
42.50 EWZ1431V42.5 3.20 -0.90 3.05 1204.0 3.35 84.0 30.0 2,036
43.00 EWZ1431V43 3.55 -1.16 3.35 1142.0 3.70 108.0 123.0 1,502
43.50 EWZ1431V43.5 3.90 -1.15 3.65 1269.0 4.05 89.0 115.0 2,328
44.00 EWZ1431V44 4.25 -1.01 4.05 1236.0 4.45 89.0 90.0 4,607
44.50 EWZ1431V44.5 4.53 -1.20 4.40 690.0 4.80 147.0 760.0 5,776
45.00 EWZ1431V45 4.85 -1.00 4.75 62.0 4.85 5.0 405.0 4,530
45.50 EWZ1431V45.5 5.25 -0.85 5.10 1370.0 5.50 209.0 25.0 1,679
46.00 EWZ1431V46 5.75 -0.96 5.50 733.0 5.90 253.0 33.0 4,566
46.50 EWZ1431V46.5 6.05 -0.95 5.85 1303.0 6.25 346.0 16.0 2,208
47.00 EWZ1431V47 6.40 -1.20 6.25 1000.0 6.65 267.0 159.0 4,764
47.50 EWZ1431V47.5 6.60 -1.20 6.65 720.0 7.15 962.0 6.0 1,440
48.00 EWZ1431V48 7.78 -0.47 7.05 186.0 7.55 805.0 1.0 11,015
48.50 EWZ1431V48.5 7.50 -1.20 7.60 22.0 7.80 44.0 17.0 3,368
49.00 EWZ1431V49 8.86 -0.29 7.85 260.0 8.60 774.0 5.0 935
49.50 EWZ1431V49.5 7.30 -2.30 8.30 135.0 9.00 612.0 5.0 949
50.00 EWZ1431V50 9.50 -0.73 8.70 188.0 9.30 544.0 2.0 1,384
50.50 EWZ1431V50.5 5.60 -4.85 9.35 10.0 9.85 843.0 10.0 128
51.00 EWZ1431V51 10.30 -0.55 9.60 32.0 10.30 910.0 5.0 210
51.50 EWZ1431V51.5 9.97 -1.43 10.00 407.0 10.65 646.0 1.0 327
52.00 EWZ1431V52 11.90 0.00 10.45 372.0 11.10 670.0 6.0 27
52.50 EWZ1431V52.5 4.60 -7.75 10.85 138.0 11.65 176.0 10.0 84
53.00 EWZ1431V53 9.30 -3.45 11.30 160.0 12.05 174.0 3.0 22
53.50 EWZ1431V53.5 8.95 -4.30 11.75 136.0 12.50 109.0 15.0 70
54.00 EWZ1431V54 8.75 -4.95 11.95 158.0 13.00 120.0 10.0 36
54.50 EWZ1431V54.5 10.25 -4.00 12.70 53.0 13.45 68.0 25.0 123
55.00 EWZ1431V55 11.68 -3.02 13.20 133.0 13.95 112.0 1.0 114
55.50 EWZ1431V55.5 15.20 0.00 13.40 78.0 14.40 37.0 0.0 0
56.00 EWZ1431V56 15.60 0.00 13.90 94.0 14.90 46.0 0.0 0
56.50 EWZ1431V56.5 16.15 0.00 14.40 64.0 15.40 24.0 0.0 0
57.00 EWZ1431V57 16.70 0.00 15.15 93.0 15.95 77.0 0.0 0
57.50 EWZ1431V57.5 13.50 -3.70 15.45 168.0 16.45 127.0 9.0 9
58.00 EWZ1431V58 17.65 0.00 15.85 110.0 16.90 72.0 0.0 0
59.00 EWZ1431V59 12.65 -6.10 16.95 154.0 17.85 109.0 20.0 43
60.00 EWZ1431V60 15.95 -3.80 18.00 100.0 18.90 103.0 22.0 22
61.00 EWZ1431V61 19.00 0.00 18.35 173.0 20.10 84.0 0.0 0