iShs MSCI Br Cp Shs  $48.37

down -0.72


18/9/2014 04:00 PM  |  NYSEARCA : EWZ
Last Trade: 48.37
Trade Time: Sep 18 04:00 PM Eastern Daylight Time
Change: -0.72 (-1.47 %)
Prev Close: 49.09
Open: 48.66
Bid: 48.44
Ask: 48.46
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 14%
Options:

Call Options: EWZ

Strike
Price
Calls
Symbol Last Chg Bid($) Bid(#) Ask($) Ask(#) Vol Open Int
20.00 EWZ1420I20 28.15 0.00 27.30 262.0 29.35 140.0 0.0 0
21.00 EWZ1420I21 26.65 0.00 25.80 20.0 29.10 10.0 0.0 0
22.00 EWZ1420I22 25.60 0.00 24.80 140.0 28.30 10.0 0.0 0
23.00 EWZ1420I23 24.75 0.00 23.80 10.0 27.10 10.0 0.0 0
24.00 EWZ1420I24 23.70 0.00 22.80 91.0 26.60 1.0 0.0 0
25.00 EWZ1420I25 15.65 -6.95 21.80 25.0 25.35 12.0 30.0 30
26.00 EWZ1420I26 21.70 0.00 20.75 10.0 24.00 10.0 0.0 0
27.00 EWZ1420I27 20.65 0.00 19.75 10.0 23.05 10.0 0.0 0
28.00 EWZ1420I28 19.70 0.00 18.75 140.0 21.20 140.0 0.0 0
29.00 EWZ1420I29 18.05 -2.00 19.00 140.0 19.55 140.0 20.0 0
30.00 EWZ1420I30 16.70 -2.35 18.20 140.0 18.65 140.0 13.0 7
31.00 EWZ1420I31 17.45 -0.60 16.95 140.0 17.75 140.0 1.0 1
32.50 EWZ1420I32.5 16.25 -0.35 15.70 215.0 15.90 86.0 2.0 8
33.00 EWZ1420I33 8.05 -8.00 15.20 215.0 15.40 63.0 20.0 3
33.50 EWZ1420I33.5 15.05 -0.50 14.70 215.0 14.90 83.0 2.0 14
34.00 EWZ1420I34 14.45 -0.50 14.20 215.0 14.40 62.0 1.0 8
34.50 EWZ1420I34.5 7.80 -6.80 13.70 140.0 14.00 140.0 6.0 34
35.00 EWZ1420I35 7.60 -6.35 13.20 75.0 13.80 150.0 1.0 20
35.50 EWZ1420I35.5 12.75 -0.75 12.70 215.0 12.90 84.0 42.0 5
36.00 EWZ1420I36 12.85 -0.15 12.20 215.0 12.40 86.0 16.0 2
36.50 EWZ1420I36.5 5.95 -6.50 11.70 261.0 11.95 345.0 18.0 40
37.00 EWZ1420I37 10.90 -1.05 11.20 281.0 11.45 509.0 5.0 5
37.50 EWZ1420I37.5 11.20 -0.25 10.70 257.0 10.90 140.0 4.0 2
38.00 EWZ1420I38 10.15 -0.95 10.20 301.0 10.45 518.0 6.0 5
38.50 EWZ1420I38.5 10.20 -0.25 9.75 124.0 9.95 360.0 15.0 47
39.00 EWZ1420I39 10.65 0.70 9.25 187.0 9.45 360.0 5.0 5
39.50 EWZ1420I39.5 14.13 4.53 8.75 917.0 8.90 582.0 1.0 1,350
40.00 EWZ1420I40 11.25 2.15 8.25 155.0 8.45 192.0 10.0 46
40.50 EWZ1420I40.5 7.72 -0.88 7.75 157.0 7.95 528.0 18.0 67
41.00 EWZ1420I41 9.80 1.75 7.25 158.0 7.65 10.0 2.0 4
41.50 EWZ1420I41.5 8.27 0.67 6.75 40.0 6.90 33.0 3.0 109
41.50 EWZ1426I41.5 7.60 0.00 6.75 1437.0 6.90 74.0 0.0 0
42.00 EWZ1420I42 6.05 -1.05 6.25 183.0 6.40 44.0 30.0 37
42.00 EWZ1426I42 7.05 0.00 6.25 1543.0 6.45 890.0 0.0 0
42.50 EWZ1420I42.5 7.55 0.00 5.75 236.0 5.90 39.0 40.0 13
42.50 EWZ1426I42.5 10.35 3.75 5.75 1266.0 5.95 1243.0 28.0 4
43.00 EWZ1420I43 4.87 -1.18 5.25 158.0 5.40 39.0 7.0 80
43.00 EWZ1426I43 7.45 1.35 5.25 1036.0 5.45 1331.0 28.0 24
43.50 EWZ1420I43.5 6.97 1.42 4.75 206.0 4.90 40.0 1.0 82
43.50 EWZ1426I43.5 5.45 -0.15 4.80 429.0 4.95 500.0 3.0 42
44.00 EWZ1420I44 3.82 -1.28 4.25 158.0 4.40 33.0 10.0 64
44.00 EWZ1426I44 5.10 0.00 4.30 829.0 4.45 384.0 0.0 0
44.50 EWZ1420I44.5 3.95 -0.65 3.75 158.0 3.90 67.0 43.0 85
44.50 EWZ1426I44.5 4.65 0.00 3.80 1030.0 4.00 1658.0 10.0 30
45.00 EWZ1420I45 3.82 -1.18 3.25 1536.0 3.40 54.0 660.0 2,294
45.00 EWZ1426I45 4.40 0.25 3.35 491.0 3.50 757.0 36.0 134
45.50 EWZ1420I45.5 3.42 -0.13 2.77 1432.0 2.90 103.0 3.0 223
45.50 EWZ1426I45.5 5.20 1.50 2.93 507.0 3.05 76.0 28.0 30
46.00 EWZ1420I46 2.83 -0.26 2.28 30.0 2.41 2944.0 1519.0 7,473
46.00 EWZ1426I46 2.62 -0.63 2.56 57.0 2.61 88.0 21.0 143
46.50 EWZ1420I46.5 3.52 0.00 1.79 42.0 1.94 1940.0 5.0 235
46.50 EWZ1426I46.5 2.12 -0.71 2.14 161.0 2.20 195.0 31.0 266
47.00 EWZ1420I47 1.41 -0.70 1.31 269.0 1.45 3478.0 24.0 13,425
47.00 EWZ1426I47 3.15 0.00 1.76 168.0 1.82 212.0 16.0 244
47.50 EWZ1420I47.5 1.12 -0.85 0.93 31.0 1.01 3483.0 34.0 3,547
47.50 EWZ1426I47.5 1.88 -0.61 1.43 166.0 1.47 135.0 139.0 251
48.00 EWZ1420I48 0.61 -0.63 0.60 174.0 0.63 145.0 571.0 8,191
48.00 EWZ1426I48 1.54 -0.11 1.12 187.0 1.16 112.0 60.0 348
48.50 EWZ1420I48.5 0.36 -0.52 0.36 50.0 0.37 35.0 707.0 18,917
48.50 EWZ1426I48.5 1.19 -0.70 0.86 105.0 0.90 169.0 78.0 215
49.00 EWZ1420I49 0.17 -0.39 0.16 1.0 0.17 2.0 3952.0 5,537
49.00 EWZ1426I49 0.75 -0.75 0.61 129.0 0.64 252.0 179.0 223
49.50 EWZ1420I49.5 0.10 -0.30 0.06 536.0 0.09 583.0 5074.0 13,561
49.50 EWZ1426I49.5 0.76 -0.13 0.45 316.0 0.48 122.0 29.0 567
50.00 EWZ1420I50 0.03 -0.17 0.03 4.0 0.04 21.0 258.0 27,782
50.00 EWZ1426I50 0.33 -0.57 0.33 40.0 0.35 78.0 269.0 933
50.50 EWZ1420I50.5 0.02 -0.09 0.01 39.0 0.02 80.0 168.0 5,942
50.50 EWZ1426I50.5 0.23 -0.51 0.22 57.0 0.24 169.0 17.0 521
51.00 EWZ1420I51 0.01 -0.04 0.01 3.0 0.02 110.0 50.0 10,371
51.00 EWZ1426I51 0.16 -0.36 0.14 610.0 0.17 165.0 43.0 786
51.50 EWZ1420I51.5 0.01 -0.04 0.01 1.0 0.02 110.0 82.0 5,633
51.50 EWZ1426I51.5 0.12 -0.14 0.09 255.0 0.14 1278.0 11.0 1,281
52.00 EWZ1420I52 0.01 -0.01 0.01 1.0 0.02 131.0 375.0 11,796
52.00 EWZ1426I52 0.08 -0.10 0.06 193.0 0.10 33.0 137.0 1,196
52.50 EWZ1420I52.5 0.01 -0.02 0.01 1.0 0.02 145.0 20.0 13,360
52.50 EWZ1426I52.5 0.04 -0.17 0.04 40.0 0.06 233.0 15.0 377
53.00 EWZ1420I53 0.01 -0.01 0.01 5.0 0.02 126.0 69.0 8,432
53.00 EWZ1426I53 0.03 -0.04 0.02 111.0 0.05 280.0 40.0 7,919
53.50 EWZ1420I53.5 0.02 -0.01 0.01 260.0 0.02 133.0 1.0 4,594
53.50 EWZ1426I53.5 0.11 0.00 0.01 165.0 0.04 338.0 23.0 763
54.00 EWZ1420I54 0.01 0.00 0.01 28.0 0.01 97.0 33.0 18,821
54.00 EWZ1426I54 0.09 0.00 0.01 45.0 0.03 294.0 2.0 172
54.50 EWZ1420I54.5 0.02 0.00 0.01 21.0 0.01 100.0 103.0 3,014
54.50 EWZ1426I54.5 0.07 0.00 0.01 31.0 0.03 341.0 1.0 262
55.00 EWZ1420I55 0.01 0.00 0.01 1.0 0.01 61.0 23.0 7,787
55.00 EWZ1426I55 0.03 0.00 0.01 56.0 0.03 2477.0 1.0 291
55.50 EWZ1420I55.5 0.01 0.00 0.02 4.0 0.01 88.0 25.0 1,488
55.50 EWZ1426I55.5 0.03 0.00 0.01 86.0 0.03 1904.0 9.0 88
56.00 EWZ1420I56 0.01 0.00 0.01 5.0 0.01 88.0 11.0 2,369
56.00 EWZ1426I56 0.03 0.02 0.01 110.0 0.02 260.0 2.0 39
56.50 EWZ1420I56.5 0.01 -0.01 0.01 186.0 0.01 85.0 63.0 2,281
56.50 EWZ1426I56.5 0.03 0.02 0.01 11.0 0.02 263.0 6.0 111
57.00 EWZ1420I57 0.01 -0.01 0.01 200.0 0.01 67.0 2.0 1,073
57.00 EWZ1426I57 0.02 -0.01 0.01 36.0 0.02 258.0 2.0 45
57.50 EWZ1420I57.5 0.02 0.00 0.00 0.0 0.02 129.0 0.0 0
57.50 EWZ1426I57.5 0.01 -0.01 0.01 123.0 0.02 263.0 4.0 19
58.00 EWZ1420I58 0.01 -0.01 0.01 25.0 0.01 99.0 5.0 1,211
58.50 EWZ1420I58.5 0.02 0.00 0.00 0.0 0.02 303.0 0.0 0
59.00 EWZ1420I59 0.01 -0.01 0.02 7.0 0.01 96.0 2.0 441
60.00 EWZ1420I60 0.02 0.00 0.01 272.0 0.01 104.0 500.0 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 0.02 207.0 20.0 20
21.00 EWZ1420U21 0.02 0.00 0.01 10.0 0.02 749.0 129.0 149
22.00 EWZ1420U22 0.03 0.01 0.01 10.0 0.02 286.0 123.0 174
23.00 EWZ1420U23 0.03 0.01 0.01 106.0 0.02 606.0 162.0 253
24.00 EWZ1420U24 0.26 0.24 0.01 10.0 0.02 201.0 15.0 15
25.00 EWZ1420U25 0.19 0.17 0.01 10.0 0.02 214.0 1.0 965
26.00 EWZ1420U26 0.01 -0.01 0.01 2.0 0.02 341.0 4.0 552
27.00 EWZ1420U27 0.02 0.00 0.01 28.0 0.02 244.0 28.0 52
28.00 EWZ1420U28 0.02 0.00 0.01 54.0 0.02 548.0 23.0 54
29.00 EWZ1420U29 0.02 0.00 0.01 10.0 0.02 771.0 11.0 49
30.00 EWZ1420U30 0.01 -0.01 0.01 10.0 0.02 852.0 28.0 503
31.00 EWZ1420U31 0.03 0.01 0.02 10.0 0.02 914.0 30.0 1,115
32.50 EWZ1420U32.5 0.03 0.01 0.01 30.0 0.02 916.0 15.0 3,844
33.00 EWZ1420U33 0.02 0.00 0.01 30.0 0.02 414.0 30.0 8,574
33.50 EWZ1420U33.5 0.04 0.02 0.01 4.0 0.02 136.0 10.0 501
34.00 EWZ1420U34 0.04 0.02 0.02 4.0 0.02 125.0 10.0 2,220
34.50 EWZ1420U34.5 0.04 0.02 0.01 30.0 0.02 93.0 1.0 527
35.00 EWZ1420U35 0.05 0.03 0.01 4.0 0.01 143.0 20.0 8,162
35.50 EWZ1420U35.5 0.03 0.01 0.01 21.0 0.02 86.0 1.0 298
36.00 EWZ1420U36 0.01 -0.01 0.01 106.0 0.02 93.0 1.0 867
36.50 EWZ1420U36.5 0.04 0.02 0.01 82.0 0.02 283.0 1.0 511
37.00 EWZ1420U37 0.01 -0.01 0.01 168.0 0.01 50.0 10.0 19,124
37.50 EWZ1420U37.5 0.18 0.16 0.01 66.0 0.01 27.0 23.0 1,770
38.00 EWZ1420U38 0.02 0.01 0.01 75.0 0.01 27.0 850.0 10,088
38.50 EWZ1420U38.5 0.02 0.00 0.01 66.0 0.01 50.0 4.0 801
39.00 EWZ1420U39 0.01 0.00 0.01 5.0 0.01 28.0 3.0 2,018
39.50 EWZ1420U39.5 0.01 -0.01 0.01 33.0 0.01 50.0 35.0 4,248
40.00 EWZ1420U40 0.01 -0.01 0.01 26.0 0.01 58.0 865.0 16,389
40.50 EWZ1420U40.5 0.02 0.00 0.01 38.0 0.01 100.0 1.0 254
41.00 EWZ1420U41 0.01 0.00 0.01 10.0 0.01 212.0 1.0 21,219
41.50 EWZ1420U41.5 0.05 0.03 0.01 52.0 0.02 1012.0 29.0 596
41.50 EWZ1426U41.5 0.02 -0.01 0.01 10.0 0.03 489.0 10.0 392
42.00 EWZ1420U42 0.01 -0.01 0.01 92.0 0.02 858.0 4.0 18,918
42.00 EWZ1426U42 0.04 0.01 0.01 10.0 0.03 456.0 46.0 271
42.50 EWZ1420U42.5 0.02 0.00 0.01 83.0 0.02 892.0 1350.0 2,598
42.50 EWZ1426U42.5 0.04 0.00 0.01 10.0 0.02 91.0 8.0 783
43.00 EWZ1420U43 0.01 0.00 0.01 4.0 0.01 203.0 30.0 8,080
43.00 EWZ1426U43 0.05 0.02 0.01 100.0 0.04 312.0 4.0 139
43.50 EWZ1420U43.5 0.02 0.00 0.01 40.0 0.02 1163.0 7.0 549
43.50 EWZ1426U43.5 0.10 0.09 0.02 117.0 0.06 1220.0 4.0 298
44.00 EWZ1420U44 0.03 0.01 0.01 116.0 0.02 843.0 1.0 8,858
44.00 EWZ1426U44 0.12 0.11 0.03 201.0 0.07 416.0 31.0 260
44.50 EWZ1420U44.5 0.04 0.02 0.02 141.0 0.02 870.0 50.0 5,644
44.50 EWZ1426U44.5 0.05 0.00 0.04 340.0 0.09 370.0 3.0 193
45.00 EWZ1420U45 0.01 0.00 0.01 5.0 0.02 586.0 2.0 8,042
45.00 EWZ1426U45 0.10 0.05 0.07 243.0 0.12 413.0 10.0 920
45.50 EWZ1420U45.5 0.01 0.00 0.01 215.0 0.02 173.0 27.0 3,890
45.50 EWZ1426U45.5 0.10 0.00 0.12 259.0 0.16 220.0 20.0 899
46.00 EWZ1420U46 0.02 0.01 0.01 180.0 0.01 72.0 509.0 13,517
46.00 EWZ1426U46 0.22 0.09 0.21 145.0 0.24 484.0 78.0 312
46.50 EWZ1420U46.5 0.01 0.00 0.01 117.0 0.03 117.0 302.0 3,800
46.50 EWZ1426U46.5 0.31 0.12 0.31 134.0 0.33 41.0 211.0 783
47.00 EWZ1420U47 0.07 0.05 0.05 10.0 0.07 185.0 1540.0 25,033
47.00 EWZ1426U47 0.43 0.17 0.43 40.0 0.44 11.0 320.0 1,831
47.50 EWZ1420U47.5 0.14 0.08 0.11 61.0 0.14 237.0 87.0 11,895
47.50 EWZ1426U47.5 0.47 0.19 0.59 300.0 0.61 36.0 49.0 667
48.00 EWZ1420U48 0.27 0.13 0.27 2.0 0.28 570.0 20268.0 39,361
48.00 EWZ1426U48 0.68 0.13 0.78 612.0 0.81 21.0 326.0 2,076
48.50 EWZ1420U48.5 0.51 0.22 0.47 77.0 0.50 21.0 1883.0 21,052
48.50 EWZ1426U48.5 0.97 0.43 1.02 293.0 1.06 28.0 51.0 1,014
49.00 EWZ1420U49 0.88 0.42 0.79 69.0 0.83 200.0 3853.0 15,299
49.00 EWZ1426U49 1.25 0.31 1.31 498.0 1.35 138.0 27.0 1,180
49.50 EWZ1420U49.5 1.30 0.75 1.18 101.0 1.26 175.0 499.0 5,657
49.50 EWZ1426U49.5 1.63 0.62 1.59 1688.0 1.67 227.0 7.0 838
50.00 EWZ1420U50 1.76 0.72 1.64 67.0 1.68 129.0 113.0 11,141
50.00 EWZ1426U50 1.77 0.71 2.01 244.0 2.05 10.0 72.0 16,436
50.50 EWZ1420U50.5 2.19 1.04 2.12 42.0 2.18 168.0 179.0 3,113
50.50 EWZ1426U50.5 1.93 0.56 2.40 27.0 2.45 64.0 11.0 854
51.00 EWZ1420U51 2.72 1.40 2.61 41.0 2.68 351.0 42.0 14,653
51.00 EWZ1426U51 2.66 1.10 2.76 148.0 2.88 1972.0 74.0 642
51.50 EWZ1420U51.5 2.00 0.00 3.10 196.0 3.25 1791.0 23.0 1,139
51.50 EWZ1426U51.5 2.58 0.49 3.20 150.0 3.35 1932.0 5.0 154
52.00 EWZ1420U52 3.00 0.85 3.60 1555.0 3.75 11.0 33.0 11,689
52.00 EWZ1426U52 3.00 0.00 3.65 187.0 3.80 1516.0 3.0 370
52.50 EWZ1420U52.5 4.10 1.19 4.10 407.0 4.25 673.0 10.0 519
52.50 EWZ1426U52.5 3.92 0.85 4.15 89.0 4.30 1391.0 7.0 134
53.00 EWZ1420U53 4.68 1.68 4.60 727.0 4.75 905.0 6.0 627
53.00 EWZ1426U53 5.15 1.25 4.60 253.0 4.80 1518.0 1.0 852
53.50 EWZ1420U53.5 5.17 1.17 5.10 89.0 5.25 562.0 2.0 227
53.50 EWZ1426U53.5 2.16 -2.19 5.10 183.0 5.25 1427.0 28.0 121
54.00 EWZ1420U54 5.19 0.44 5.60 81.0 5.75 643.0 1.0 1,544
54.00 EWZ1426U54 2.86 -1.89 5.60 240.0 5.75 1292.0 1.0 45
54.50 EWZ1420U54.5 4.30 -0.95 6.10 61.0 6.30 565.0 21.0 254
54.50 EWZ1426U54.5 2.23 -3.02 6.10 149.0 6.25 1638.0 4.0 12
55.00 EWZ1420U55 5.54 -0.21 6.60 156.0 6.75 1091.0 1.0 1,038
55.00 EWZ1426U55 1.93 -3.87 6.60 112.0 6.75 1460.0 10.0 21
55.50 EWZ1420U55.5 5.75 -0.45 7.05 641.0 7.25 242.0 48.0 7
55.50 EWZ1426U55.5 2.27 -3.98 7.10 31.0 7.25 421.0 25.0 40
56.00 EWZ1420U56 6.45 0.00 7.60 44.0 7.75 273.0 20.0 75
56.00 EWZ1426U56 2.60 -4.10 7.35 91.0 7.75 354.0 10.0 10
56.50 EWZ1420U56.5 5.13 -2.07 8.05 1087.0 8.25 140.0 4.0 96
56.50 EWZ1426U56.5 3.15 -4.05 7.85 70.0 8.25 369.0 30.0 30
57.00 EWZ1420U57 7.25 -0.45 8.60 51.0 8.75 16.0 24.0 113
57.00 EWZ1426U57 3.25 -4.45 8.35 70.0 8.75 342.0 20.0 20
57.50 EWZ1420U57.5 5.95 0.00 8.25 140.0 9.40 140.0 0.0 0
57.50 EWZ1426U57.5 8.20 0.00 9.10 33.0 9.25 380.0 0.0 0
58.00 EWZ1420U58 5.70 -3.05 9.60 63.0 9.75 140.0 3.0 7
58.50 EWZ1420U58.5 8.55 0.00 9.05 231.0 10.80 140.0 0.0 0
59.00 EWZ1420U59 8.05 -1.00 9.25 140.0 11.05 140.0 6.0 8
60.00 EWZ1420U60 12.00 3.00 10.75 422.0 11.85 519.0 500.0 92,059
Trading Center