iShs MSCI Br Cp Shs  $49.73

down -0.08


17/9/2014 01:24 PM  |  NYSEARCA : EWZ
Last Trade: 49.73
Trade Time: Sep 17 01:24 PM Eastern Daylight Time
Change: -0.08 (-0.16 %)
Prev Close: 49.81
Open: 50.12
Bid: 49.73
Ask: 49.74
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 11%
Options:

Call Options: EWZ

Strike
Price
Calls
Symbol Last Chg Bid($) Bid(#) Ask($) Ask(#) Vol Open Int
20.00 EWZ1420I20 28.50 0.00 28.40 585.0 30.15 150.0 0.0 0
21.00 EWZ1420I21 27.55 0.00 27.15 94.0 29.30 10.0 0.0 0
22.00 EWZ1420I22 26.40 0.00 25.70 4.0 28.00 8.0 0.0 0
23.00 EWZ1420I23 25.45 0.00 25.10 111.0 27.30 10.0 0.0 0
24.00 EWZ1420I24 24.55 0.00 23.85 77.0 26.15 127.0 0.0 0
25.00 EWZ1420I25 15.65 -8.10 23.30 44.0 25.30 10.0 30.0 30
26.00 EWZ1420I26 22.55 0.00 21.85 103.0 24.30 10.0 0.0 0
27.00 EWZ1420I27 21.50 0.00 21.20 206.0 23.15 127.0 0.0 0
28.00 EWZ1420I28 20.40 0.00 19.75 250.0 21.90 115.0 0.0 0
29.00 EWZ1420I29 18.05 -2.65 20.65 10.0 22.25 1.0 20.0 0
30.00 EWZ1420I30 16.70 -3.00 19.60 274.0 19.80 132.0 13.0 7
31.00 EWZ1420I31 17.45 -1.25 18.65 202.0 18.80 77.0 1.0 1
32.50 EWZ1420I32.5 16.25 -0.95 17.25 187.0 17.45 142.0 2.0 8
33.00 EWZ1420I33 8.05 -8.65 16.75 205.0 16.95 397.0 20.0 3
33.50 EWZ1420I33.5 15.05 -1.05 16.25 196.0 16.45 382.0 2.0 14
34.00 EWZ1420I34 14.45 -1.25 15.75 196.0 15.95 412.0 1.0 8
34.50 EWZ1420I34.5 7.80 -7.30 15.25 187.0 15.45 142.0 6.0 34
35.00 EWZ1420I35 7.60 -7.10 14.75 203.0 14.95 277.0 1.0 20
35.50 EWZ1420I35.5 12.75 -1.45 14.25 224.0 14.40 136.0 42.0 5
36.00 EWZ1420I36 12.85 -0.85 13.75 211.0 13.90 132.0 16.0 2
36.50 EWZ1420I36.5 5.95 -7.25 13.25 203.0 13.45 277.0 18.0 40
37.00 EWZ1420I37 10.90 -1.80 12.75 196.0 12.95 387.0 5.0 5
37.50 EWZ1420I37.5 11.20 -1.00 12.15 186.0 12.30 142.0 4.0 2
38.00 EWZ1420I38 10.15 -1.55 11.75 175.0 11.90 127.0 6.0 5
38.50 EWZ1420I38.5 10.20 -1.00 11.25 136.0 11.40 137.0 15.0 47
39.00 EWZ1420I39 10.65 0.05 10.75 203.0 10.95 277.0 5.0 5
39.50 EWZ1420I39.5 14.13 3.93 10.25 601.0 10.40 157.0 1.0 1,350
40.00 EWZ1420I40 11.25 1.55 9.75 196.0 9.95 397.0 10.0 46
40.50 EWZ1420I40.5 7.72 -1.48 9.25 196.0 9.45 397.0 18.0 67
41.00 EWZ1420I41 9.80 1.10 8.75 196.0 8.95 397.0 2.0 4
41.50 EWZ1420I41.5 8.27 0.07 8.25 175.0 8.40 127.0 3.0 109
41.50 EWZ1426I41.5 8.20 0.00 8.25 1713.0 8.40 982.0 0.0 0
42.00 EWZ1420I42 6.05 -1.65 7.75 712.0 7.90 135.0 30.0 37
42.00 EWZ1426I42 7.70 0.00 7.75 1724.0 7.95 1008.0 0.0 0
42.50 EWZ1420I42.5 7.55 0.35 7.25 707.0 7.40 210.0 40.0 53
42.50 EWZ1426I42.5 10.35 3.15 7.25 2293.0 7.45 2287.0 28.0 4
43.00 EWZ1420I43 4.87 -1.83 6.75 981.0 6.90 227.0 7.0 80
43.00 EWZ1426I43 7.45 0.75 6.75 2105.0 6.95 1830.0 28.0 24
43.50 EWZ1420I43.5 6.97 0.77 6.25 185.0 6.40 465.0 1.0 82
43.50 EWZ1426I43.5 5.45 -0.75 6.25 426.0 6.45 1053.0 3.0 42
44.00 EWZ1420I44 3.82 -1.88 5.75 1363.0 5.90 65.0 10.0 88
44.00 EWZ1426I44 5.75 0.00 5.80 200.0 5.95 1248.0 0.0 0
44.50 EWZ1420I44.5 3.95 -1.25 5.25 1290.0 5.40 779.0 43.0 144
44.50 EWZ1426I44.5 4.65 -0.60 5.30 171.0 5.45 1881.0 10.0 30
45.00 EWZ1420I45 5.00 -0.38 4.75 2795.0 4.90 1521.0 40.0 3,385
45.00 EWZ1426I45 4.40 -0.40 4.80 253.0 5.00 2176.0 36.0 134
45.50 EWZ1420I45.5 2.72 -1.53 4.25 2283.0 4.45 2884.0 4.0 223
45.50 EWZ1426I45.5 5.20 0.90 4.35 181.0 4.50 2138.0 28.0 30
46.00 EWZ1420I46 3.61 -0.57 3.75 2831.0 3.95 2861.0 12.0 7,545
46.00 EWZ1426I46 2.62 -1.23 3.85 789.0 4.05 2228.0 21.0 143
46.50 EWZ1420I46.5 3.52 0.27 3.25 2253.0 3.45 2441.0 5.0 235
46.50 EWZ1426I46.5 2.12 -1.28 3.40 1136.0 3.60 2301.0 31.0 266
47.00 EWZ1420I47 2.67 -0.58 2.80 678.0 2.95 2842.0 32.0 13,425
47.00 EWZ1426I47 1.55 -1.45 2.98 884.0 3.15 2667.0 77.0 228
47.50 EWZ1420I47.5 2.75 0.09 2.33 361.0 2.47 1854.0 4.0 3,537
47.50 EWZ1426I47.5 2.52 -0.11 2.48 971.0 2.59 129.0 86.0 241
48.00 EWZ1420I48 1.65 -0.53 1.88 223.0 2.01 2794.0 1.0 8,333
48.00 EWZ1426I48 2.22 -0.44 2.18 1350.0 2.26 138.0 9.0 346
48.50 EWZ1420I48.5 1.32 -0.53 1.46 113.0 1.51 205.0 141.0 19,046
48.50 EWZ1426I48.5 1.92 0.00 1.85 4.0 1.89 31.0 1.0 215
49.00 EWZ1420I49 1.01 -0.47 1.03 48.0 1.07 209.0 1787.0 5,832
49.00 EWZ1426I49 1.32 -0.58 1.51 37.0 1.56 344.0 35.0 224
49.50 EWZ1420I49.5 0.62 -0.27 0.76 225.0 0.79 21.0 1886.0 12,368
49.50 EWZ1426I49.5 1.41 -0.05 1.19 663.0 1.25 666.0 50.0 593
50.00 EWZ1420I50 0.52 -0.11 0.48 12.0 0.51 87.0 2047.0 29,425
50.00 EWZ1426I50 0.96 -0.24 0.94 110.0 0.99 798.0 18.0 934
50.50 EWZ1420I50.5 0.35 -0.11 0.29 92.0 0.32 436.0 941.0 5,724
50.50 EWZ1426I50.5 0.74 -0.07 0.73 46.0 0.76 105.0 5.0 520
51.00 EWZ1420I51 0.13 -0.15 0.16 146.0 0.19 186.0 996.0 11,410
51.00 EWZ1426I51 0.56 -0.22 0.55 51.0 0.58 26.0 13.0 771
51.50 EWZ1420I51.5 0.13 -0.13 0.07 262.0 0.13 47.0 92.0 5,576
51.50 EWZ1426I51.5 0.59 0.05 0.39 79.0 0.43 240.0 792.0 1,256
52.00 EWZ1420I52 0.06 -0.06 0.03 66.0 0.07 2314.0 99.0 12,627
52.00 EWZ1426I52 0.29 -0.16 0.28 50.0 0.31 535.0 276.0 961
52.50 EWZ1420I52.5 0.03 -0.06 0.01 170.0 0.04 43.0 55.0 13,467
52.50 EWZ1426I52.5 0.23 -0.04 0.19 38.0 0.21 30.0 2.0 371
53.00 EWZ1420I53 0.04 -0.02 0.01 14.0 0.02 33.0 13.0 8,619
53.00 EWZ1426I53 0.22 0.00 0.14 294.0 0.16 76.0 137.0 7,919
53.50 EWZ1420I53.5 0.03 -0.02 0.01 260.0 0.03 233.0 40.0 4,633
53.50 EWZ1426I53.5 0.11 -0.06 0.08 159.0 0.13 2608.0 23.0 764
54.00 EWZ1420I54 0.01 -0.01 0.01 7.0 0.02 130.0 4.0 18,845
54.00 EWZ1426I54 0.09 -0.08 0.05 299.0 0.09 293.0 2.0 171
54.50 EWZ1420I54.5 0.03 0.00 0.01 21.0 0.02 152.0 56.0 3,345
54.50 EWZ1426I54.5 0.07 0.01 0.04 86.0 0.07 324.0 1.0 261
55.00 EWZ1420I55 0.01 -0.01 0.01 1.0 0.02 43.0 6.0 9,027
55.00 EWZ1426I55 0.03 -0.02 0.02 196.0 0.05 147.0 1.0 290
55.50 EWZ1420I55.5 0.01 -0.01 0.02 4.0 0.02 140.0 25.0 1,488
55.50 EWZ1426I55.5 0.03 0.00 0.02 100.0 0.03 11.0 9.0 91
56.00 EWZ1420I56 0.01 -0.01 0.01 5.0 0.02 402.0 11.0 2,369
56.00 EWZ1426I56 0.03 0.01 0.01 88.0 0.04 371.0 2.0 39
56.50 EWZ1420I56.5 0.01 0.00 0.01 186.0 0.02 88.0 20.0 2,281
56.50 EWZ1426I56.5 0.03 0.02 0.01 84.0 0.03 186.0 6.0 111
57.00 EWZ1420I57 0.01 -0.01 0.01 200.0 0.02 289.0 2.0 1,077
57.00 EWZ1426I57 0.02 0.01 0.01 36.0 0.03 356.0 2.0 45
57.50 EWZ1420I57.5 0.02 0.00 0.00 0.0 0.02 128.0 0.0 0
57.50 EWZ1426I57.5 0.01 0.00 0.01 123.0 0.03 958.0 4.0 19
58.00 EWZ1420I58 0.01 -0.01 0.01 25.0 0.02 115.0 5.0 1,213
58.50 EWZ1420I58.5 0.02 0.00 0.00 0.0 0.02 168.0 0.0 0
59.00 EWZ1420I59 0.01 -0.01 0.02 7.0 0.02 587.0 2.0 441
60.00 EWZ1420I60 0.02 0.00 0.01 272.0 0.02 1025.0 500.0 90,459

Put Options: EWZ

Strike
Price
Puts
Symbol Last Chg Bid($) Bid(#) Ask($) Ask(#) Vol Open Int
20.00 EWZ1420U20 0.08 0.06 0.01 5.0 0.02 589.0 20.0 20
21.00 EWZ1420U21 0.02 0.00 0.01 10.0 0.02 925.0 129.0 149
22.00 EWZ1420U22 0.03 0.01 0.01 10.0 0.02 364.0 123.0 174
23.00 EWZ1420U23 0.03 0.01 0.01 106.0 0.02 730.0 162.0 253
24.00 EWZ1420U24 0.26 0.24 0.01 10.0 0.02 466.0 15.0 15
25.00 EWZ1420U25 0.19 0.17 0.01 10.0 0.02 259.0 1.0 965
26.00 EWZ1420U26 0.01 -0.01 0.01 2.0 0.02 378.0 4.0 552
27.00 EWZ1420U27 0.02 0.00 0.01 28.0 0.02 584.0 28.0 52
28.00 EWZ1420U28 0.02 0.00 0.01 54.0 0.02 463.0 23.0 54
29.00 EWZ1420U29 0.02 0.00 0.01 10.0 0.02 612.0 11.0 49
30.00 EWZ1420U30 0.01 -0.01 0.01 10.0 0.02 580.0 28.0 503
31.00 EWZ1420U31 0.03 0.01 0.02 10.0 0.02 631.0 30.0 1,115
32.50 EWZ1420U32.5 0.03 0.01 0.01 30.0 0.02 763.0 15.0 3,847
33.00 EWZ1420U33 0.02 0.00 0.01 30.0 0.02 683.0 30.0 8,575
33.50 EWZ1420U33.5 0.04 0.02 0.01 4.0 0.02 530.0 10.0 501
34.00 EWZ1420U34 0.04 0.02 0.02 4.0 0.02 569.0 10.0 2,220
34.50 EWZ1420U34.5 0.04 0.02 0.01 30.0 0.02 493.0 1.0 527
35.00 EWZ1420U35 0.05 0.03 0.01 4.0 0.02 351.0 20.0 8,162
35.50 EWZ1420U35.5 0.03 0.01 0.01 21.0 0.02 407.0 1.0 298
36.00 EWZ1420U36 0.01 0.00 0.01 106.0 0.02 308.0 1.0 867
36.50 EWZ1420U36.5 0.04 0.02 0.01 82.0 0.02 552.0 1.0 511
37.00 EWZ1420U37 0.01 -0.01 0.01 168.0 0.02 1106.0 10.0 19,124
37.50 EWZ1420U37.5 0.18 0.16 0.01 66.0 0.02 227.0 23.0 1,770
38.00 EWZ1420U38 0.02 0.00 0.01 75.0 0.01 1.0 850.0 10,088
38.50 EWZ1420U38.5 0.02 0.00 0.01 66.0 0.02 171.0 4.0 801
39.00 EWZ1420U39 0.01 0.00 0.01 5.0 0.01 38.0 3.0 2,023
39.50 EWZ1420U39.5 0.01 -0.01 0.01 33.0 0.02 237.0 35.0 4,248
40.00 EWZ1420U40 0.01 -0.01 0.01 26.0 0.02 823.0 865.0 16,391
40.50 EWZ1420U40.5 0.02 0.00 0.01 38.0 0.02 743.0 1.0 255
41.00 EWZ1420U41 0.01 -0.01 0.01 10.0 0.02 789.0 1.0 21,243
41.50 EWZ1420U41.5 0.05 0.03 0.01 52.0 0.02 740.0 29.0 596
41.50 EWZ1426U41.5 0.02 0.00 0.02 116.0 0.03 876.0 10.0 412
42.00 EWZ1420U42 0.01 0.00 0.01 92.0 0.02 811.0 4.0 18,920
42.00 EWZ1426U42 0.04 0.03 0.01 70.0 0.03 464.0 46.0 271
42.50 EWZ1420U42.5 0.02 0.01 0.01 83.0 0.02 794.0 1350.0 2,851
42.50 EWZ1426U42.5 0.04 0.03 0.01 48.0 0.04 2533.0 8.0 783
43.00 EWZ1420U43 0.01 0.00 0.01 4.0 0.01 208.0 30.0 8,125
43.00 EWZ1426U43 0.08 0.07 0.01 157.0 0.03 333.0 2.0 139
43.50 EWZ1420U43.5 0.02 0.00 0.01 40.0 0.02 889.0 7.0 550
43.50 EWZ1426U43.5 0.10 0.09 0.01 137.0 0.06 2400.0 4.0 298
44.00 EWZ1420U44 0.01 0.00 0.01 116.0 0.02 934.0 1.0 9,031
44.00 EWZ1426U44 0.12 0.10 0.01 413.0 0.07 3125.0 31.0 260
44.50 EWZ1420U44.5 0.04 0.01 0.02 141.0 0.02 960.0 50.0 5,764
44.50 EWZ1426U44.5 0.05 -0.01 0.03 139.0 0.08 1916.0 3.0 193
45.00 EWZ1420U45 0.01 -0.03 0.01 10.0 0.02 421.0 3.0 9,009
45.00 EWZ1426U45 0.08 0.02 0.05 110.0 0.10 145.0 1.0 920
45.50 EWZ1420U45.5 0.01 0.00 0.01 215.0 0.01 93.0 27.0 3,916
45.50 EWZ1426U45.5 0.10 0.00 0.07 613.0 0.12 2577.0 1.0 899
46.00 EWZ1420U46 0.01 0.00 0.01 682.0 0.01 82.0 1.0 13,616
46.00 EWZ1426U46 0.14 0.02 0.10 283.0 0.15 1154.0 4.0 325
46.50 EWZ1420U46.5 0.01 -0.03 0.01 72.0 0.02 383.0 115.0 3,918
46.50 EWZ1426U46.5 0.19 0.00 0.14 868.0 0.19 1035.0 9.0 739
47.00 EWZ1420U47 0.02 -0.06 0.02 42.0 0.03 58.0 703.0 25,854
47.00 EWZ1426U47 0.24 -0.05 0.19 305.0 0.24 2384.0 16.0 1,835
47.50 EWZ1420U47.5 0.06 -0.04 0.03 297.0 0.06 203.0 16.0 11,921
47.50 EWZ1426U47.5 0.27 -0.01 0.28 115.0 0.31 414.0 15.0 622
48.00 EWZ1420U48 0.08 -0.13 0.08 139.0 0.10 170.0 6248.0 42,128
48.00 EWZ1426U48 0.40 -0.05 0.38 108.0 0.40 10.0 24.0 2,052
48.50 EWZ1420U48.5 0.16 -0.14 0.15 225.0 0.20 14.0 717.0 24,085
48.50 EWZ1426U48.5 0.51 -0.11 0.50 683.0 0.55 679.0 1.0 1,014
49.00 EWZ1420U49 0.28 -0.19 0.26 22.0 0.28 91.0 1797.0 15,266
49.00 EWZ1426U49 0.79 0.06 0.65 818.0 0.71 1154.0 15.0 1,167
49.50 EWZ1420U49.5 0.40 -0.22 0.41 56.0 0.45 2.0 519.0 6,708
49.50 EWZ1426U49.5 1.01 0.09 0.86 225.0 0.92 38.0 7.0 838
50.00 EWZ1420U50 0.65 -0.22 0.63 606.0 0.68 555.0 811.0 11,364
50.00 EWZ1426U50 1.06 -0.19 1.12 30.0 1.15 73.0 5.0 16,431
50.50 EWZ1420U50.5 1.03 0.00 1.01 5.0 1.08 3154.0 303.0 3,266
50.50 EWZ1426U50.5 1.40 0.00 1.39 83.0 1.43 302.0 392.0 853
51.00 EWZ1420U51 1.31 0.04 1.32 170.0 1.37 173.0 2338.0 16,251
51.00 EWZ1426U51 1.56 -0.14 1.68 2341.0 1.75 231.0 1.0 642
51.50 EWZ1420U51.5 2.00 0.18 1.69 446.0 1.82 1761.0 23.0 1,159
51.50 EWZ1426U51.5 2.09 -0.11 2.06 111.0 2.11 226.0 13.0 154
52.00 EWZ1420U52 2.15 -0.14 2.14 625.0 2.28 2612.0 4.0 13,232
52.00 EWZ1426U52 2.07 0.00 2.42 168.0 2.49 280.0 77.0 367
52.50 EWZ1420U52.5 2.91 0.31 2.62 607.0 2.76 1678.0 2.0 527
52.50 EWZ1426U52.5 3.07 0.16 2.81 446.0 2.93 2026.0 2.0 132
53.00 EWZ1420U53 3.18 -0.07 3.10 2803.0 3.25 1093.0 44.0 634
53.00 EWZ1426U53 5.15 1.85 3.25 401.0 3.40 2476.0 1.0 857
53.50 EWZ1420U53.5 3.35 0.00 3.60 2753.0 3.75 1285.0 10.0 253
53.50 EWZ1426U53.5 2.16 -1.59 3.70 423.0 3.85 1371.0 28.0 121
54.00 EWZ1420U54 4.00 0.00 4.10 2746.0 4.25 1530.0 10.0 1,548
54.00 EWZ1426U54 2.86 -1.34 4.15 1535.0 4.30 31.0 1.0 45
54.50 EWZ1420U54.5 4.30 0.00 4.60 1321.0 4.75 592.0 21.0 264
54.50 EWZ1426U54.5 2.23 -2.47 4.65 304.0 4.80 1687.0 4.0 12
55.00 EWZ1420U55 5.54 0.39 5.10 977.0 5.25 753.0 1.0 1,041
55.00 EWZ1426U55 1.93 -3.22 5.10 1684.0 5.30 1816.0 10.0 21
55.50 EWZ1420U55.5 5.75 0.15 5.60 1016.0 5.75 479.0 48.0 7
55.50 EWZ1426U55.5 2.27 -3.38 5.60 1586.0 5.80 1775.0 25.0 40
56.00 EWZ1420U56 6.65 0.50 6.10 517.0 6.25 529.0 3.0 55
56.00 EWZ1426U56 2.60 -3.55 6.10 1951.0 6.25 1214.0 10.0 10
56.50 EWZ1420U56.5 5.13 -1.52 6.60 671.0 6.75 263.0 4.0 96
56.50 EWZ1426U56.5 3.15 -3.50 6.60 1478.0 6.75 1075.0 30.0 30
57.00 EWZ1420U57 7.25 0.10 7.10 474.0 7.25 1046.0 24.0 113
57.00 EWZ1426U57 3.25 -3.90 7.10 1761.0 7.25 1764.0 20.0 20
57.50 EWZ1420U57.5 7.45 0.00 7.45 481.0 7.75 199.0 0.0 0
57.50 EWZ1426U57.5 7.65 0.00 7.60 1671.0 7.75 1446.0 0.0 0
58.00 EWZ1420U58 5.70 -2.40 8.10 333.0 8.25 433.0 3.0 7
58.50 EWZ1420U58.5 7.70 0.00 8.10 397.0 9.10 127.0 0.0 0
59.00 EWZ1420U59 8.05 -0.20 8.60 1533.0 9.30 475.0 6.0 8
60.00 EWZ1420U60 12.00 2.75 9.65 1709.0 10.55 1046.0 500.0 92,059
Trading Center