iShs MSCI Br Cp Shs  $51.47

up +0.49


24/7/2014 04:00 PM  |  NYSEARCA : EWZ
Last Trade: 51.47
Trade Time: Jul 24 04:00 PM Eastern Daylight Time
Change: 0.49 (0.96 %)
Prev Close: 50.98
Open: 51.10
Bid: 51.47
Ask: 51.48
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite
Get Trend Analysis Icon Get EWZ Trend Analysis - it has underperformed the S&P 500 by 5%
Options:

Call Options: EWZ

Strike
Price
Calls
Symbol Last Chg Bid($) Bid(#) Ask($) Ask(#) Vol Open Int
38.50 EWZ1425G38.5 12.45 0.00 12.90 2259.0 13.05 1383.0 0.0 0
39.00 EWZ1425G39 11.95 0.00 12.40 2238.0 12.60 1094.0 0.0 0
39.50 EWZ1425G39.5 11.45 0.00 11.90 206.0 12.05 1006.0 0.0 0
40.00 EWZ1425G40 10.95 0.00 11.40 758.0 11.55 57.0 0.0 0
40.50 EWZ1425G40.5 10.45 0.00 10.90 2226.0 11.10 1094.0 0.0 0
41.00 EWZ1425G41 7.15 -2.80 10.40 2238.0 10.60 1094.0 65.0 0
41.50 EWZ1425G41.5 9.95 0.50 9.90 381.0 10.05 1491.0 1.0 0
42.00 EWZ1425G42 9.35 0.40 9.40 2238.0 9.55 984.0 10.0 0
42.50 EWZ1425G42.5 8.95 0.55 8.90 381.0 9.05 1491.0 1.0 13
43.00 EWZ1425G43 7.95 0.00 8.40 2238.0 8.55 984.0 0.0 0
43.50 EWZ1425G43.5 5.05 -2.40 7.90 2265.0 8.05 868.0 24.0 24
44.00 EWZ1425G44 6.95 0.00 7.40 181.0 7.55 1113.0 0.0 0
44.50 EWZ1425G44.5 4.55 -1.90 6.90 278.0 7.05 2121.0 97.0 121
45.00 EWZ1425G45 3.50 -2.45 6.40 2385.0 6.55 1201.0 5.0 17
45.50 EWZ1425G45.5 4.17 -1.28 5.90 181.0 6.05 1112.0 2.0 2
46.00 EWZ1425G46 2.93 -2.02 5.40 680.0 5.55 1793.0 20.0 21
46.50 EWZ1425G46.5 2.45 -2.00 4.90 2298.0 5.05 1064.0 16.0 1
47.00 EWZ1425G47 2.16 -1.79 4.40 2169.0 4.55 1134.0 39.0 41
47.50 EWZ1425G47.5 3.60 0.15 3.90 2489.0 4.05 1833.0 6.0 189
48.00 EWZ1425G48 3.21 0.25 3.40 3234.0 3.55 3150.0 15.0 185
48.50 EWZ1425G48.5 2.61 0.14 2.90 135.0 3.05 3006.0 7.0 380
49.00 EWZ1425G49 2.46 0.49 2.40 3125.0 2.50 2594.0 15.0 369
49.50 EWZ1425G49.5 1.33 -0.15 1.89 3416.0 2.03 2896.0 66.0 2,293
50.00 EWZ1425G50 1.31 0.20 1.40 3430.0 1.53 3099.0 111.0 788
50.50 EWZ1425G50.5 1.03 0.44 0.93 1414.0 0.97 236.0 521.0 3,890
51.00 EWZ1425G51 0.47 0.09 0.50 27.0 0.57 376.0 1222.0 3,089
51.50 EWZ1425G51.5 0.14 -0.03 0.19 149.0 0.21 384.0 16.0 2,773
52.00 EWZ1425G52 0.08 0.01 0.07 2.0 0.08 31.0 396.0 5,698
52.50 EWZ1425G52.5 0.02 -0.03 0.01 358.0 0.02 22.0 9.0 447
53.00 EWZ1425G53 0.03 0.00 0.01 29.0 0.02 583.0 18.0 2,732
53.50 EWZ1425G53.5 0.09 0.08 0.01 62.0 0.02 2652.0 500.0 510
54.00 EWZ1425G54 0.05 0.03 0.05 167.0 0.02 2564.0 530.0 593
54.50 EWZ1425G54.5 0.02 0.00 0.01 10.0 0.02 2305.0 12.0 32
55.00 EWZ1425G55 0.06 0.04 0.01 10.0 0.02 2454.0 21.0 21
55.50 EWZ1425G55.5 0.02 0.00 0.01 10.0 0.02 1414.0 0.0 0
56.00 EWZ1425G56 0.02 0.00 0.01 10.0 0.02 2028.0 0.0 0
56.50 EWZ1425G56.5 0.02 0.00 0.00 0.0 0.02 1169.0 0.0 0
57.00 EWZ1425G57 0.02 0.00 0.01 72.0 0.02 1648.0 0.0 0
57.50 EWZ1425G57.5 0.02 0.00 0.00 0.0 0.02 1030.0 0.0 0
58.00 EWZ1425G58 0.02 0.00 0.00 0.0 0.02 459.0 0.0 0
59.00 EWZ1425G59 0.02 0.00 0.00 0.0 0.02 1805.0 0.0 0

Put Options: EWZ

Strike
Price
Puts
Symbol Last Chg Bid($) Bid(#) Ask($) Ask(#) Vol Open Int
38.50 EWZ1425S38.5 0.03 0.01 0.01 31.0 0.02 1059.0 114.0 115
39.00 EWZ1425S39 0.02 0.00 0.01 84.0 0.02 2228.0 0.0 0
39.50 EWZ1425S39.5 0.02 0.00 0.01 48.0 0.02 1719.0 0.0 0
40.00 EWZ1425S40 0.02 0.00 0.01 21.0 0.02 1840.0 0.0 0
40.50 EWZ1425S40.5 0.02 0.00 0.01 21.0 0.02 1799.0 0.0 0
41.00 EWZ1425S41 0.02 0.00 0.01 70.0 0.02 1763.0 0.0 0
41.50 EWZ1425S41.5 0.02 0.00 0.01 10.0 0.02 1844.0 0.0 0
42.00 EWZ1425S42 0.02 0.00 0.01 10.0 0.02 1754.0 0.0 0
42.50 EWZ1425S42.5 0.02 0.00 0.01 10.0 0.02 1677.0 0.0 0
43.00 EWZ1425S43 0.21 0.19 0.01 10.0 0.02 915.0 15.0 40
43.50 EWZ1425S43.5 0.01 0.00 0.01 94.0 0.02 2513.0 1.0 27
44.00 EWZ1425S44 0.01 0.00 0.01 21.0 0.01 265.0 31.0 71
44.50 EWZ1425S44.5 0.09 0.07 0.01 73.0 0.02 2462.0 105.0 149
45.00 EWZ1425S45 0.05 0.03 0.01 84.0 0.02 2402.0 1.0 244
45.50 EWZ1425S45.5 0.02 0.00 0.01 21.0 0.02 2439.0 136.0 267
46.00 EWZ1425S46 0.02 0.00 0.01 53.0 0.02 1954.0 15.0 251
46.50 EWZ1425S46.5 0.02 0.00 0.01 10.0 0.02 1938.0 45.0 210
47.00 EWZ1425S47 0.02 0.00 0.01 9.0 0.02 1911.0 140.0 432
47.50 EWZ1425S47.5 0.02 0.00 0.01 50.0 0.02 1946.0 150.0 829
48.00 EWZ1425S48 0.01 -0.01 0.01 2.0 0.01 277.0 12.0 2,344
48.50 EWZ1425S48.5 0.02 -0.01 0.01 10.0 0.02 1850.0 25.0 1,378
49.00 EWZ1425S49 0.01 -0.01 0.01 3.0 0.02 1703.0 23.0 734
49.50 EWZ1425S49.5 0.02 0.00 0.01 80.0 0.02 1390.0 38.0 3,021
50.00 EWZ1425S50 0.03 -0.07 0.01 27.0 0.02 1173.0 40.0 665
50.50 EWZ1425S50.5 0.07 -0.08 0.01 80.0 0.02 59.0 12.0 2,011
51.00 EWZ1425S51 0.09 -0.25 0.05 226.0 0.07 20.0 1144.0 2,600
51.50 EWZ1425S51.5 0.24 -0.39 0.24 52.0 0.26 250.0 211.0 1,777
52.00 EWZ1425S52 0.65 -0.32 0.58 1126.0 0.64 1413.0 717.0 678
52.50 EWZ1425S52.5 1.66 0.00 0.99 3427.0 1.13 2870.0 10.0 163
53.00 EWZ1425S53 1.41 -0.50 1.48 3021.0 1.62 2706.0 15.0 15
53.50 EWZ1425S53.5 2.38 0.00 1.94 1627.0 2.19 550.0 0.0 0
54.00 EWZ1425S54 2.90 0.00 2.47 3061.0 2.63 2575.0 0.0 0
54.50 EWZ1425S54.5 3.35 0.00 2.94 1610.0 3.20 238.0 0.0 0
55.00 EWZ1425S55 3.90 0.00 3.45 2240.0 3.65 1530.0 0.0 0
55.50 EWZ1425S55.5 4.80 0.45 3.90 1781.0 4.20 1800.0 21.0 21
56.00 EWZ1425S56 4.90 0.00 4.45 1748.0 4.65 777.0 0.0 0
56.50 EWZ1425S56.5 5.40 0.00 4.90 2394.0 5.20 1225.0 0.0 0
57.00 EWZ1425S57 5.85 0.00 5.40 1610.0 5.70 295.0 0.0 0
57.50 EWZ1425S57.5 6.40 0.00 5.90 2441.0 6.20 1225.0 0.0 0
58.00 EWZ1425S58 6.85 0.00 6.40 1610.0 6.70 295.0 0.0 0
59.00 EWZ1425S59 7.70 0.00 7.40 2399.0 8.15 1781.0 0.0 0
Trading Center