$43.25 +0.56 (1.31%) iShs MSCI Br Cp Shs - NYSEARCA

Nov. 26, 2014 | 04:00 PM
Last Trade: 43.25
Trade Time: Nov 26 04:00 PM Eastern Daylight Time
Change: +0.56 (1.31%)
Prev Close: 42.69
Open: 43.32
Bid: 43.15
Ask: 43.44
Options:

Call Options: EWZ

Strike
Price
Calls
Symbol Last Chg Bid($) Bid(#) Ask($) Ask(#) Vol Open Int
30.00 EWZ1428K30 12.55 0.00 13.10 155.0 13.40 63.0 0.0 0
31.00 EWZ1428K31 11.55 0.00 12.05 20.0 12.45 20.0 0.0 0
32.00 EWZ1428K32 10.55 0.00 11.05 20.0 11.40 1.0 0.0 0
33.00 EWZ1428K33 5.01 -4.49 10.05 20.0 10.45 20.0 1.0 1
33.50 EWZ1428K33.5 8.60 0.00 9.10 129.0 9.95 129.0 0.0 0
34.00 EWZ1428K34 8.55 0.00 9.05 20.0 9.40 39.0 0.0 0
34.50 EWZ1428K34.5 5.80 -2.25 8.55 20.0 8.90 39.0 35.0 35
35.00 EWZ1428K35 7.50 0.00 8.05 20.0 8.40 39.0 0.0 0
35.50 EWZ1428K35.5 7.00 0.00 7.55 20.0 7.90 39.0 0.0 0
36.00 EWZ1428K36 6.45 0.00 7.10 43.0 7.35 29.0 0.0 0
36.50 EWZ1428K36.5 6.10 0.00 6.60 34.0 6.85 49.0 0.0 0
37.00 EWZ1428K37 5.78 0.00 6.10 545.0 6.35 404.0 1.0 131
37.50 EWZ1428K37.5 5.05 0.00 5.60 78.0 5.85 51.0 0.0 0
38.00 EWZ1428K38 4.40 -0.15 5.10 126.0 5.35 113.0 5.0 15
38.50 EWZ1428K38.5 4.00 -0.15 4.60 2167.0 4.85 1967.0 3.0 115
39.00 EWZ1428K39 1.87 -1.78 4.10 2483.0 4.35 2114.0 295.0 1,154
39.50 EWZ1428K39.5 3.61 0.46 3.65 849.0 3.85 1943.0 10.0 1,680
40.00 EWZ1428K40 3.60 0.91 3.15 1783.0 3.35 1305.0 23.0 1,739
40.50 EWZ1428K40.5 2.61 -0.31 2.64 573.0 2.86 1398.0 10.0 13,160
41.00 EWZ1428K41 2.10 0.05 2.20 179.0 2.37 374.0 11.0 4,091
41.50 EWZ1428K41.5 1.90 0.50 1.70 286.0 1.89 382.0 33.0 4,338
42.00 EWZ1428K42 1.35 0.20 1.29 249.0 1.41 286.0 65.0 10,708
42.50 EWZ1428K42.5 0.85 0.07 0.85 1018.0 1.02 2323.0 10.0 15,428
43.00 EWZ1428K43 0.62 0.11 0.57 261.0 0.63 32.0 3080.0 4,689
43.50 EWZ1428K43.5 0.37 -0.04 0.37 36.0 0.38 8.0 988.0 10,886
44.00 EWZ1428K44 0.20 0.02 0.18 1030.0 0.20 25.0 339.0 1,540
44.50 EWZ1428K44.5 0.11 -0.01 0.09 245.0 0.13 830.0 402.0 1,907
45.00 EWZ1428K45 0.11 0.00 0.03 526.0 0.14 1956.0 145.0 2,211
45.50 EWZ1428K45.5 0.07 0.00 0.01 140.0 0.10 1541.0 715.0 878
46.00 EWZ1428K46 0.04 0.02 0.02 46.0 0.07 1332.0 1.0 3,366
46.50 EWZ1428K46.5 0.17 0.16 0.01 69.0 0.05 460.0 10.0 10
47.00 EWZ1428K47 0.09 0.04 0.05 814.0 0.05 2628.0 960.0 259
47.50 EWZ1428K47.5 0.07 0.02 0.01 703.0 0.05 726.0 2.0 6
48.00 EWZ1428K48 0.03 -0.02 0.01 520.0 0.05 1685.0 83.0 114
48.50 EWZ1428K48.5 0.10 0.05 0.01 243.0 0.05 310.0 6.0 14
49.00 EWZ1428K49 0.05 0.00 0.01 434.0 0.05 936.0 10.0 20
49.50 EWZ1428K49.5 0.59 0.54 0.01 384.0 0.05 319.0 3.0 3
50.00 EWZ1428K50 0.03 -0.02 0.01 349.0 0.05 2165.0 10.0 34
50.50 EWZ1428K50.5 0.12 0.07 0.01 21.0 0.05 595.0 1.0 2
51.00 EWZ1428K51 0.04 -0.01 0.01 346.0 0.05 751.0 7.0 10
51.50 EWZ1428K51.5 0.05 0.00 0.01 268.0 0.05 912.0 0.0 0
52.00 EWZ1428K52 0.04 0.03 0.01 44.0 0.01 8.0 10.0 12
52.50 EWZ1428K52.5 0.02 0.01 0.30 220.0 0.01 94.0 2.0 287
53.00 EWZ1428K53 0.19 0.18 0.30 63.0 0.01 30.0 2.0 108
53.50 EWZ1428K53.5 0.05 0.04 0.16 1082.0 0.01 119.0 2.0 225
54.00 EWZ1428K54 0.06 0.05 0.26 50.0 0.01 160.0 11.0 210
55.00 EWZ1428K55 0.97 0.96 0.18 52.0 0.01 46.0 5.0 62
56.00 EWZ1428K56 0.02 -0.02 0.14 52.0 0.01 46.0 10.0 10
57.00 EWZ1428K57 0.02 0.01 0.08 11.0 0.01 105.0 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 0.05 314.0 0.0 0
31.00 EWZ1428W31 0.05 0.00 0.01 10.0 0.05 617.0 0.0 0
32.00 EWZ1428W32 0.02 -0.02 0.01 10.0 0.04 422.0 10.0 225
33.00 EWZ1428W33 0.02 -0.03 0.01 20.0 0.05 384.0 1.0 77
33.50 EWZ1428W33.5 0.05 0.00 0.00 0.0 0.05 230.0 0.0 0
34.00 EWZ1428W34 0.07 0.02 0.01 90.0 0.05 332.0 2.0 1
34.50 EWZ1428W34.5 0.05 0.00 0.01 116.0 0.05 252.0 0.0 0
35.00 EWZ1428W35 0.05 0.01 0.01 184.0 0.02 208.0 1.0 326
35.50 EWZ1428W35.5 0.05 0.00 0.01 621.0 0.01 1.0 0.0 0
36.00 EWZ1428W36 0.09 0.04 0.01 132.0 0.01 114.0 419.0 463
36.50 EWZ1428W36.5 0.09 0.04 0.02 182.0 0.01 1.0 5.0 60
37.00 EWZ1428W37 0.01 0.00 0.03 694.0 0.01 1.0 10.0 48
37.50 EWZ1428W37.5 0.10 0.04 0.07 629.0 0.01 113.0 21.0 162
38.00 EWZ1428W38 0.03 -0.02 0.01 95.0 0.01 117.0 25.0 138
38.50 EWZ1428W38.5 0.12 0.05 0.01 11.0 0.02 188.0 6.0 577
39.00 EWZ1428W39 0.07 0.04 0.04 7.0 0.04 671.0 10.0 4,567
39.50 EWZ1428W39.5 0.05 0.00 0.04 1.0 0.05 1302.0 6.0 1,589
40.00 EWZ1428W40 0.05 0.00 0.01 11.0 0.05 46.0 14.0 18,592
40.50 EWZ1428W40.5 0.15 0.13 0.02 829.0 0.08 2081.0 641.0 4,148
41.00 EWZ1428W41 0.03 -0.08 0.02 69.0 0.09 1037.0 1.0 3,783
41.50 EWZ1428W41.5 0.07 -0.09 0.04 309.0 0.07 58.0 122.0 7,737
42.00 EWZ1428W42 0.11 -0.24 0.09 210.0 0.13 128.0 105.0 5,439
42.50 EWZ1428W42.5 0.20 -0.27 0.18 160.0 0.22 68.0 42.0 1,136
43.00 EWZ1428W43 0.38 -0.38 0.34 74.0 0.38 40.0 3641.0 5,004
43.50 EWZ1428W43.5 0.52 -0.53 0.55 123.0 0.64 19.0 241.0 634
44.00 EWZ1428W44 0.96 0.03 0.91 116.0 0.96 100.0 29.0 362
44.50 EWZ1428W44.5 1.26 -0.54 1.28 342.0 1.45 1059.0 135.0 130
45.00 EWZ1428W45 1.96 -0.13 1.74 159.0 1.91 553.0 3.0 56
45.50 EWZ1428W45.5 2.49 -0.15 2.22 236.0 2.39 596.0 53.0 405
46.00 EWZ1428W46 2.52 0.00 2.70 272.0 2.88 278.0 1.0 17
46.50 EWZ1428W46.5 4.65 0.95 3.20 211.0 3.40 449.0 12.0 25
47.00 EWZ1428W47 4.10 0.00 3.70 284.0 3.90 899.0 46.0 51
47.50 EWZ1428W47.5 4.65 0.00 4.20 422.0 4.40 626.0 0.0 0
48.00 EWZ1428W48 5.26 0.11 4.65 425.0 4.90 506.0 10.0 15
48.50 EWZ1428W48.5 6.80 1.15 5.15 278.0 5.40 302.0 10.0 10
49.00 EWZ1428W49 6.15 0.00 5.65 84.0 5.90 142.0 0.0 0
49.50 EWZ1428W49.5 7.10 0.45 6.15 221.0 6.40 149.0 10.0 10
50.00 EWZ1428W50 11.40 4.25 6.65 39.0 6.90 47.0 1.0 1
50.50 EWZ1428W50.5 7.65 0.00 7.15 51.0 7.40 51.0 0.0 0
51.00 EWZ1428W51 8.15 0.00 7.65 23.0 7.90 30.0 0.0 0
51.50 EWZ1428W51.5 8.65 0.00 8.15 23.0 8.40 30.0 0.0 0
52.00 EWZ1428W52 7.95 -1.20 8.65 104.0 8.90 237.0 5.0 32
52.50 EWZ1428W52.5 9.65 0.00 9.15 23.0 9.40 24.0 0.0 0
53.00 EWZ1428W53 7.85 -2.30 9.65 63.0 9.90 64.0 10.0 10
53.50 EWZ1428W53.5 10.55 -0.10 10.15 239.0 10.40 293.0 35.0 55
54.00 EWZ1428W54 8.05 -3.10 10.65 529.0 10.90 609.0 98.0 128
55.00 EWZ1428W55 11.85 -0.30 11.65 553.0 11.90 763.0 47.0 138
56.00 EWZ1428W56 10.90 0.00 12.00 100.0 13.10 167.0 0.0 0
57.00 EWZ1428W57 12.45 0.00 13.40 200.0 13.90 169.0 0.0 0