ISHARES MSCI BRAZIL CAPPED IN $54.93

up +0.47


20/5/2013 04:20 PM  |  NYSEARCA : EWZ  |  Industries :
Last Trade: 54.93
Trade Time: May 20 4:08 PM Eastern Daylight Time
Change: 0.47 (0.86 %)
Prev Close: 54.46
Open: 54.59
Bid: 54.95
Ask: 54.99
12 Mo. Price Change : 7% - EWZ has underperformed the S&P 500 by 21%

Get Trend Analysis Icon Get Trend Analysis
Options:

Call Options: EWZ

Strike
Price		 Calls
Symbol Last Chg Bid($) Bid(#) Ask($) Ask(#) Vol Open Int
44.00 EWZ1318E44 0.00 0.00 8.70 292 12.30 310 0 0
45.00 EWZ1318E45 0.00 0.00 7.70 292 11.30 292 0 0
45.00 EWZ1324E45 0.00 0.00 9.75 790 10.05 819 0 0
46.00 EWZ1318E46 0.00 0.00 8.20 40 8.60 165 0 0
46.00 EWZ1324E46 0.00 0.00 8.75 427 9.05 40 0 0
46.50 EWZ1318E46.5 0.00 0.00 7.70 40 8.20 40 0 0
47.00 EWZ1318E47 7.59 0.00 7.45 86 7.55 86 0 0
47.00 EWZ1324E47 0.00 0.00 7.75 440 8.05 109 0 0
47.50 EWZ1318E47.5 0.00 0.00 6.70 40 7.20 40 0 0
48.00 EWZ1318E48 6.85 0.00 6.45 158 6.55 248 0 0
48.00 EWZ1324E48 0.00 0.00 6.75 816 7.00 627 0 0
48.50 EWZ1318E48.5 7.05 0.00 5.95 86 6.05 136 0 0
49.00 EWZ1318E49 0.00 0.00 5.20 40 5.70 40 0 0
49.00 EWZ1324E49 0.00 0.00 5.75 996 6.00 751 0 0
49.50 EWZ1318E49.5 4.45 0.00 4.80 282 5.05 77 0 0
50.00 EWZ1318E50 4.67 0.00 4.45 338 4.55 198 0 0
50.00 EWZ1324E50 0.00 0.00 4.80 1167 5.00 1206 0 0
50.50 EWZ1318E50.5 4.35 0.00 3.95 503 4.05 709 0 0
50.50 EWZ1324E50.5 0.00 0.00 4.30 1161 4.50 1238 0 0
51.00 EWZ1318E51 3.27 0.00 3.45 561 3.55 695 0 0
51.00 EWZ1324E51 0.00 0.00 3.80 1125 4.00 982 0 0
51.50 EWZ1318E51.5 3.20 0.00 2.96 342 3.05 479 0 0
51.50 EWZ1324E51.5 2.84 0.00 3.35 1125 3.45 975 0 6
52.00 EWZ1318E52 2.33 0.00 2.47 24 2.52 229 0 0
52.00 EWZ1324E52 0.00 0.00 2.80 1072 2.98 991 0 0
52.50 EWZ1318E52.5 1.98 0.00 1.97 54 2.01 79 0 0
52.50 EWZ1324E52.5 0.00 0.00 2.33 1090 2.50 412 0 0
53.00 EWZ1318E53 1.46 0.00 1.47 24 1.51 24 0 0
53.00 EWZ1324E53 0.00 0.00 1.86 1136 2.01 395 0 0
53.50 EWZ1318E53.5 0.99 0.00 0.97 24 1.01 59 0 0
53.50 EWZ1324E53.5 1.32 -0.05 1.46 117 1.50 59 47 44
54.00 EWZ1318E54 0.49 0.00 0.47 60 0.51 73 0 0
54.00 EWZ1324E54 1.02 0.25 1.04 110 1.07 52 118 43
54.50 EWZ1318E54.5 0.02 0.00 0.00 0 0.01 3 0 1,280
54.50 EWZ1324E54.5 0.69 0.16 0.67 340 0.70 275 33 273
55.00 EWZ1318E55 0.01 0.00 0.00 0 0.01 237 0 8,389
55.00 EWZ1324E55 0.42 0.11 0.39 81 0.40 8 198 249
55.50 EWZ1318E55.5 0.01 0.00 0.00 0 0.01 277 0 2,185
55.50 EWZ1324E55.5 0.20 0.03 0.20 17 0.21 77 335 36
56.00 EWZ1318E56 0.01 0.00 0.00 0 0.01 236 0 3,557
56.00 EWZ1324E56 0.07 0.07 0.09 4 0.10 165 3 0
56.50 EWZ1318E56.5 0.01 0.00 0.00 0 0.01 232 0 4,044
56.50 EWZ1324E56.5 0.04 -0.03 0.03 186 0.04 38 17 3
57.00 EWZ1318E57 0.01 0.00 0.00 0 0.01 234 0 3,830
57.00 EWZ1324E57 0.00 0.00 0.00 0 0.03 779 0 0
57.50 EWZ1318E57.5 0.02 0.00 0.00 0 0.01 215 0 11,094
57.50 EWZ1324E57.5 0.02 0.00 0.00 0 0.02 601 0 20
58.00 EWZ1318E58 0.01 0.00 0.00 0 0.01 131 0 4,542
58.00 EWZ1324E58 0.00 0.00 0.00 0 0.02 1771 0 0
58.50 EWZ1318E58.5 0.02 0.00 0.00 0 0.01 127 0 1,955
58.50 EWZ1324E58.5 0.00 0.00 0.00 0 0.02 1698 0 0
59.00 EWZ1318E59 0.01 0.00 0.00 0 0.01 127 0 245
59.00 EWZ1324E59 0.00 0.00 0.00 0 0.02 1644 0 0
59.50 EWZ1318E59.5 0.02 0.00 0.00 0 0.01 129 0 424
60.00 EWZ1318E60 0.02 0.00 0.00 0 0.01 148 0 2,698
60.00 EWZ1324E60 0.00 0.00 0.00 0 0.02 1777 0 0
60.50 EWZ1318E60.5 0.00 0.00 0.00 0 0.02 330 0 0
61.00 EWZ1318E61 0.02 0.00 0.00 0 0.01 134 0 714
61.00 EWZ1324E61 0.00 0.00 0.00 0 0.02 1601 0 0
61.50 EWZ1318E61.5 0.06 0.00 0.00 0 0.01 33 0 10
62.00 EWZ1318E62 0.01 0.00 0.00 0 0.01 33 0 27
62.00 EWZ1324E62 0.00 0.00 0.00 0 0.02 1804 0 0
62.50 EWZ1318E62.5 0.00 0.00 0.00 0 0.03 747 0 0
63.00 EWZ1318E63 0.05 0.00 0.00 0 0.03 566 0 2
63.00 EWZ1324E63 0.00 0.00 0.00 0 0.02 1632 0 0
63.50 EWZ1318E63.5 0.00 0.00 0.00 0 0.02 211 0 0
64.00 EWZ1318E64 0.02 0.00 0.00 0 0.01 33 0 30
64.00 EWZ1324E64 0.00 0.00 0.00 0 0.02 1648 0 0
64.50 EWZ1318E64.5 0.00 0.00 0.00 0 0.02 238 0 0
65.00 EWZ1318E65 0.00 0.00 0.00 0 0.02 248 0 0
65.50 EWZ1318E65.5 0.00 0.00 0.00 0 0.03 405 0 0
66.00 EWZ1318E66 0.00 0.00 0.00 0 0.02 201 0 0

Put Options: EWZ

Strike
Price		 Puts
Symbol Last Chg Bid($) Bid(#) Ask($) Ask(#) Vol Open Int
44.00 EWZ1318Q44 0.02 0.00 0.00 0 0.01 321 0 789
45.00 EWZ1318Q45 0.01 0.00 0.00 0 0.01 268 0 2,053
45.00 EWZ1324Q45 0.00 0.00 0.00 0 0.02 1553 0 0
46.00 EWZ1318Q46 0.01 0.00 0.00 0 0.01 304 0 1,154
46.00 EWZ1324Q46 0.00 0.00 0.00 0 0.02 1580 0 0
46.50 EWZ1318Q46.5 0.01 0.00 0.00 0 0.01 298 0 252
47.00 EWZ1318Q47 0.12 0.00 0.00 0 0.01 243 0 1,348
47.00 EWZ1324Q47 0.00 0.00 0.00 0 0.02 984 0 0
47.50 EWZ1318Q47.5 0.02 0.00 0.00 0 0.01 373 0 142
48.00 EWZ1318Q48 0.01 0.00 0.00 0 0.01 388 0 1,286
48.00 EWZ1324Q48 0.00 0.00 0.00 0 0.02 1476 0 0
48.50 EWZ1318Q48.5 0.01 0.00 0.00 0 0.01 377 0 286
49.00 EWZ1318Q49 0.02 0.00 0.00 0 0.01 394 0 5,150
49.00 EWZ1324Q49 0.03 0.00 0.00 0 0.02 1609 0 5
49.50 EWZ1318Q49.5 0.01 0.00 0.00 0 0.01 422 0 923
50.00 EWZ1318Q50 0.02 0.00 0.00 0 0.01 231 0 15,981
50.00 EWZ1324Q50 0.00 0.00 0.00 0 0.03 3155 0 0
50.50 EWZ1318Q50.5 0.01 0.00 0.00 0 0.01 410 0 2,642
50.50 EWZ1324Q50.5 0.00 0.00 0.00 0 0.05 3160 0 0
51.00 EWZ1318Q51 0.01 0.00 0.00 0 0.01 241 0 4,855
51.00 EWZ1324Q51 0.00 0.00 0.00 0 0.05 3224 0 0
51.50 EWZ1318Q51.5 0.01 0.00 0.00 0 0.01 249 0 4,891
51.50 EWZ1324Q51.5 0.04 0.00 0.00 0 0.04 3335 0 279
52.00 EWZ1318Q52 0.01 0.00 0.00 0 0.01 249 0 3,046
52.00 EWZ1324Q52 0.07 0.00 0.01 258 0.04 1700 0 108
52.50 EWZ1318Q52.5 0.01 0.00 0.00 0 0.01 239 0 9,006
52.50 EWZ1324Q52.5 0.11 0.00 0.02 436 0.04 240 0 50
53.00 EWZ1318Q53 0.01 0.00 0.00 0 0.01 243 0 4,159
53.00 EWZ1324Q53 0.00 0.00 0.05 62 0.06 106 0 0
53.50 EWZ1318Q53.5 0.01 0.00 0.00 0 0.01 253 0 1,829
53.50 EWZ1324Q53.5 0.15 -0.08 0.09 37 0.10 90 2 1,021
54.00 EWZ1318Q54 0.01 0.00 0.00 0 0.01 226 0 11,566
54.00 EWZ1324Q54 0.17 -0.20 0.16 155 0.17 13 46 486
54.50 EWZ1318Q54.5 0.03 0.00 0.02 96 0.03 3 0 621
54.50 EWZ1324Q54.5 0.31 -0.35 0.29 164 0.30 4 87 632
55.00 EWZ1318Q55 0.61 0.00 0.49 134 0.53 16 0 0
55.00 EWZ1324Q55 0.53 -0.43 0.50 151 0.52 42 23 186
55.50 EWZ1318Q55.5 1.08 0.00 1.00 24 1.04 171 0 0
55.50 EWZ1324Q55.5 0.89 -0.40 0.80 137 0.83 48 25 26
56.00 EWZ1318Q56 1.68 0.00 1.49 24 1.54 24 0 0
56.00 EWZ1324Q56 1.26 -0.49 1.19 32 1.22 51 12 4
56.50 EWZ1318Q56.5 2.27 0.00 1.99 65 2.04 55 0 0
56.50 EWZ1324Q56.5 1.93 0.00 1.63 78 1.67 111 0 10
57.00 EWZ1318Q57 2.68 0.00 2.49 34 2.54 201 0 0
57.00 EWZ1324Q57 0.00 0.00 2.06 919 2.22 419 0 0
57.50 EWZ1318Q57.5 2.81 0.00 2.97 140 3.05 358 0 0
57.50 EWZ1324Q57.5 0.00 0.00 2.54 994 2.73 1085 0 0
58.00 EWZ1318Q58 3.00 0.00 3.45 127 3.60 583 0 0
58.00 EWZ1324Q58 3.34 0.00 3.05 1103 3.15 859 0 3
58.50 EWZ1318Q58.5 3.90 0.00 4.00 48 4.05 145 0 0
58.50 EWZ1324Q58.5 3.85 0.00 3.55 351 3.65 273 0 4
59.00 EWZ1318Q59 4.10 0.00 4.50 46 4.55 425 0 0
59.00 EWZ1324Q59 0.00 0.00 4.00 700 4.25 958 0 0
59.50 EWZ1318Q59.5 4.45 0.00 5.00 48 5.05 134 0 0
60.00 EWZ1318Q60 4.30 0.00 5.45 82 5.70 177 0 0
60.00 EWZ1324Q60 0.00 0.00 5.00 325 5.25 297 0 0
60.50 EWZ1318Q60.5 0.00 0.00 5.95 33 6.30 40 0 0
61.00 EWZ1318Q61 0.00 0.00 6.45 33 6.80 40 0 0
61.00 EWZ1324Q61 0.00 0.00 6.00 260 6.25 257 0 0
61.50 EWZ1318Q61.5 0.00 0.00 6.95 33 7.30 40 0 0
62.00 EWZ1318Q62 0.00 0.00 7.45 33 8.95 33 0 0
62.00 EWZ1324Q62 0.00 0.00 7.00 327 7.25 241 0 0
62.50 EWZ1318Q62.5 0.00 0.00 7.95 33 9.50 40 0 0
63.00 EWZ1318Q63 0.00 0.00 8.45 33 9.95 33 0 0
63.00 EWZ1324Q63 0.00 0.00 7.95 343 8.30 227 0 0
63.50 EWZ1318Q63.5 0.00 0.00 8.95 33 10.45 33 0 0
64.00 EWZ1318Q64 0.00 0.00 9.45 33 11.00 40 0 0
64.00 EWZ1324Q64 0.00 0.00 8.95 200 9.30 200 0 0
64.50 EWZ1318Q64.5 0.00 0.00 9.95 33 11.55 10 0 0
65.00 EWZ1318Q65 0.00 0.00 10.45 33 12.05 10 0 0
65.50 EWZ1318Q65.5 0.00 0.00 10.95 33 12.55 21 0 0
66.00 EWZ1318Q66 0.00 0.00 11.45 33 13.05 10 0 0
Quotes displayed are delayed by 15 minutes. Market data is provided by Telvent DTN
Marketplace
Trading Center