$42.80 -1.15 (-2.62%) iShs MSCI Br Cp Shs - NYSEARCA

Nov. 24, 2014 | 12:00 PM
Last Trade: 42.80
Trade Time: Nov 24 12:00 PM Eastern Daylight Time
Change: -1.15 (-2.62%)
Prev Close: 43.95
Open: 43.24
Bid: 42.80
Ask: 42.81
Options:

Call Options: EWZ

Strike
Price
Calls
Symbol Last Chg Bid($) Bid(#) Ask($) Ask(#) Vol Open Int
30.00 EWZ1428K30 13.70 0.00 12.70 139.0 12.95 223.0 0.0 0
31.00 EWZ1428K31 12.70 0.00 11.65 20.0 12.00 20.0 0.0 0
32.00 EWZ1428K32 11.70 0.00 10.65 20.0 11.00 20.0 0.0 0
33.00 EWZ1428K33 5.01 -5.79 9.65 20.0 10.00 20.0 1.0 1
34.00 EWZ1428K34 9.75 0.00 8.70 60.0 9.20 91.0 0.0 0
34.50 EWZ1428K34.5 5.80 -3.60 8.20 73.0 8.45 253.0 35.0 35
35.00 EWZ1428K35 8.95 0.00 7.65 20.0 8.00 20.0 0.0 0
35.50 EWZ1428K35.5 8.45 0.00 7.15 113.0 7.80 91.0 0.0 0
36.00 EWZ1428K36 7.95 0.00 6.70 177.0 6.95 169.0 0.0 0
36.50 EWZ1428K36.5 7.45 0.00 6.20 180.0 6.45 180.0 0.0 0
37.00 EWZ1428K37 6.01 -0.81 5.70 553.0 5.95 1068.0 20.0 123
37.50 EWZ1428K37.5 6.25 0.00 5.20 210.0 5.45 300.0 0.0 0
38.00 EWZ1428K38 4.40 0.00 4.70 427.0 4.95 492.0 5.0 10
38.50 EWZ1428K38.5 4.00 0.00 4.25 598.0 4.45 983.0 3.0 115
39.00 EWZ1428K39 1.87 -3.08 3.75 689.0 3.95 511.0 295.0 1,154
39.50 EWZ1428K39.5 2.35 -2.15 3.30 335.0 3.50 1175.0 5.0 1,680
40.00 EWZ1428K40 3.60 -0.50 2.83 196.0 3.05 2280.0 23.0 1,709
40.50 EWZ1428K40.5 2.80 -0.80 2.37 680.0 2.56 1756.0 59.0 13,137
41.00 EWZ1428K41 2.35 -0.80 1.95 940.0 2.12 1819.0 6.0 4,037
41.50 EWZ1428K41.5 2.67 0.00 1.60 559.0 1.74 1690.0 163.0 4,308
42.00 EWZ1428K42 1.57 -0.83 1.25 222.0 1.34 725.0 1009.0 10,954
42.50 EWZ1428K42.5 1.08 -0.80 0.95 315.0 1.03 134.0 9.0 3,766
43.00 EWZ1428K43 0.87 -0.68 0.68 855.0 0.76 56.0 142.0 3,578
43.50 EWZ1428K43.5 0.66 -0.54 0.47 197.0 0.53 124.0 625.0 10,194
44.00 EWZ1428K44 0.33 -0.60 0.32 131.0 0.33 100.0 602.0 1,037
44.50 EWZ1428K44.5 0.40 -0.32 0.20 695.0 0.26 584.0 16.0 1,241
45.00 EWZ1428K45 0.21 -0.32 0.12 587.0 0.17 332.0 120.0 1,565
45.50 EWZ1428K45.5 0.11 -0.26 0.08 172.0 0.18 2180.0 5.0 144
46.00 EWZ1428K46 0.10 -0.15 0.02 1788.0 0.16 1767.0 17.0 1,846
46.50 EWZ1428K46.5 0.17 0.00 0.12 248.0 0.14 1203.0 10.0 5
47.00 EWZ1428K47 0.09 0.00 0.05 814.0 0.10 1980.0 960.0 615
47.50 EWZ1428K47.5 0.07 0.00 0.01 703.0 0.11 38.0 2.0 6
48.00 EWZ1428K48 0.03 0.00 0.01 520.0 0.09 2056.0 83.0 31
48.50 EWZ1428K48.5 0.10 0.00 0.01 243.0 0.07 1254.0 6.0 14
49.00 EWZ1428K49 0.05 -0.05 0.01 434.0 0.06 1457.0 10.0 20
49.50 EWZ1428K49.5 0.59 0.50 0.01 384.0 0.06 927.0 3.0 3
50.00 EWZ1428K50 0.03 -0.05 0.01 349.0 0.05 1795.0 10.0 34
50.50 EWZ1428K50.5 0.12 0.04 0.01 21.0 0.05 656.0 1.0 2
51.00 EWZ1428K51 0.04 -0.03 0.01 346.0 0.05 964.0 7.0 10
51.50 EWZ1428K51.5 0.06 0.00 0.01 268.0 0.05 865.0 0.0 0
52.00 EWZ1428K52 0.04 0.01 0.01 44.0 0.05 1129.0 10.0 12
52.50 EWZ1428K52.5 0.02 -0.03 0.30 220.0 0.04 2593.0 2.0 287
53.00 EWZ1428K53 0.19 0.14 0.30 63.0 0.04 2022.0 2.0 108
53.50 EWZ1428K53.5 0.05 0.01 0.16 1082.0 0.04 2008.0 2.0 225
54.00 EWZ1428K54 0.06 0.01 0.26 50.0 0.04 2693.0 11.0 210
55.00 EWZ1428K55 0.97 0.92 0.18 52.0 0.04 1562.0 5.0 62
56.00 EWZ1428K56 0.02 -0.03 0.14 52.0 0.05 813.0 10.0 10
57.00 EWZ1428K57 0.02 -0.03 0.08 11.0 0.05 1215.0 10.0 2

Put Options: EWZ

Strike
Price
Puts
Symbol Last Chg Bid($) Bid(#) Ask($) Ask(#) Vol Open Int
30.00 EWZ1428W30 0.05 0.00 0.00 0.0 0.05 281.0 0.0 0
31.00 EWZ1428W31 0.05 0.00 0.01 10.0 0.05 411.0 0.0 0
32.00 EWZ1428W32 0.02 -0.03 0.01 10.0 0.04 499.0 10.0 225
33.00 EWZ1428W33 0.02 -0.03 0.01 20.0 0.05 361.0 1.0 77
34.00 EWZ1428W34 0.07 0.02 0.01 90.0 0.05 230.0 2.0 1
34.50 EWZ1428W34.5 0.05 0.00 0.01 116.0 0.05 243.0 0.0 0
35.00 EWZ1428W35 0.05 0.00 0.01 184.0 0.02 122.0 1.0 326
35.50 EWZ1428W35.5 0.06 0.00 0.01 621.0 0.05 223.0 0.0 0
36.00 EWZ1428W36 0.09 0.03 0.01 132.0 0.06 1357.0 419.0 463
36.50 EWZ1428W36.5 0.09 0.02 0.02 182.0 0.06 419.0 5.0 60
37.00 EWZ1428W37 0.08 0.01 0.03 694.0 0.07 831.0 20.0 48
37.50 EWZ1428W37.5 0.10 0.03 0.07 629.0 0.09 1947.0 21.0 162
38.00 EWZ1428W38 0.03 0.00 0.01 95.0 0.08 1417.0 25.0 121
38.50 EWZ1428W38.5 0.12 0.11 0.01 11.0 0.09 1435.0 6.0 577
39.00 EWZ1428W39 0.04 0.00 0.01 280.0 0.08 1186.0 88.0 4,141
39.50 EWZ1428W39.5 0.06 -0.05 0.03 782.0 0.07 215.0 5.0 1,434
40.00 EWZ1428W40 0.09 0.00 0.05 2057.0 0.11 115.0 579.0 18,287
40.50 EWZ1428W40.5 0.14 0.02 0.11 1047.0 0.17 41.0 627.0 6,959
41.00 EWZ1428W41 0.22 0.09 0.21 105.0 0.25 202.0 139.0 1,663
41.50 EWZ1428W41.5 0.35 0.16 0.31 494.0 0.36 51.0 119.0 2,272
42.00 EWZ1428W42 0.48 0.21 0.47 100.0 0.56 17.0 807.0 1,811
42.50 EWZ1428W42.5 0.60 0.22 0.63 359.0 0.69 210.0 157.0 348
43.00 EWZ1428W43 0.82 0.27 0.88 132.0 0.94 60.0 188.0 60
43.50 EWZ1428W43.5 1.09 0.37 1.16 82.0 1.23 283.0 140.0 86
44.00 EWZ1428W44 1.30 0.37 1.42 1674.0 1.62 1267.0 1.0 220
44.50 EWZ1428W44.5 1.26 0.00 1.83 1011.0 1.95 193.0 135.0 10
45.00 EWZ1428W45 2.22 0.81 2.23 938.0 2.41 779.0 1.0 19
45.50 EWZ1428W45.5 2.62 0.82 2.68 973.0 2.86 421.0 1.0 356
46.00 EWZ1428W46 2.83 0.00 3.15 717.0 3.35 220.0 1.0 17
46.50 EWZ1428W46.5 4.65 2.09 3.60 620.0 3.85 320.0 12.0 25
47.00 EWZ1428W47 3.60 -0.26 4.10 491.0 4.30 225.0 2.0 1
47.50 EWZ1428W47.5 3.45 0.00 4.60 191.0 4.80 177.0 0.0 0
48.00 EWZ1428W48 5.85 1.95 5.05 860.0 5.30 259.0 10.0 15
48.50 EWZ1428W48.5 6.80 2.40 5.55 555.0 5.80 238.0 10.0 10
49.00 EWZ1428W49 4.85 0.00 6.05 319.0 6.30 257.0 0.0 0
49.50 EWZ1428W49.5 7.10 1.75 6.55 214.0 6.80 106.0 10.0 10
50.00 EWZ1428W50 11.40 5.55 7.05 295.0 7.30 201.0 1.0 1
50.50 EWZ1428W50.5 6.35 0.00 7.55 295.0 7.80 201.0 0.0 0
51.00 EWZ1428W51 6.85 0.00 8.05 278.0 8.30 278.0 0.0 0
51.50 EWZ1428W51.5 7.35 0.00 8.55 247.0 8.80 143.0 0.0 0
52.00 EWZ1428W52 7.95 0.00 9.05 540.0 9.30 216.0 5.0 30
52.50 EWZ1428W52.5 8.35 0.00 9.55 226.0 9.80 143.0 0.0 0
53.00 EWZ1428W53 7.85 -1.00 10.05 306.0 10.30 84.0 10.0 10
53.50 EWZ1428W53.5 10.55 1.20 10.55 524.0 10.80 91.0 35.0 55
54.00 EWZ1428W54 8.05 -1.80 11.05 954.0 11.30 646.0 98.0 128
55.00 EWZ1428W55 11.85 1.00 12.05 727.0 12.30 498.0 47.0 138
56.00 EWZ1428W56 11.75 0.00 11.10 721.0 13.40 406.0 0.0 0
57.00 EWZ1428W57 12.05 0.00 12.10 450.0 14.40 304.0 0.0 0