$42.69 +0.05 (0.12%) iShs MSCI Br Cp Shs - NYSEARCA

Nov. 25, 2014 | 04:00 PM
Last Trade: 42.69
Trade Time: Nov 25 04:00 PM Eastern Daylight Time
Change: +0.05 (0.12%)
Prev Close: 42.64
Open: 43.70
Bid: 42.72
Ask: 42.84
Options:

Call Options: EWZ

Strike
Price
Calls
Symbol Last Chg Bid($) Bid(#) Ask($) Ask(#) Vol Open Int
30.00 EWZ1428K30 12.60 0.00 12.55 20.0 12.85 20.0 0.0 0
31.00 EWZ1428K31 11.50 0.00 11.55 20.0 11.85 20.0 0.0 0
32.00 EWZ1428K32 10.35 0.00 10.55 20.0 10.85 20.0 0.0 0
33.00 EWZ1428K33 5.01 -4.34 9.50 20.0 9.90 20.0 1.0 1
33.50 EWZ1428K33.5 8.80 0.00 8.60 168.0 9.50 152.0 0.0 0
34.00 EWZ1428K34 8.35 0.00 8.55 20.0 8.85 20.0 0.0 0
34.50 EWZ1428K34.5 5.80 -2.25 8.05 20.0 8.35 20.0 35.0 35
35.00 EWZ1428K35 7.35 0.00 7.50 20.0 7.90 115.0 0.0 0
35.50 EWZ1428K35.5 6.85 0.00 7.00 20.0 7.35 11.0 0.0 0
36.00 EWZ1428K36 6.55 0.00 6.45 136.0 6.95 134.0 0.0 0
36.50 EWZ1428K36.5 6.05 0.00 6.10 51.0 6.40 63.0 0.0 0
37.00 EWZ1428K37 5.78 -0.23 5.60 441.0 5.85 364.0 1.0 131
37.50 EWZ1428K37.5 5.10 0.00 5.05 20.0 5.35 20.0 0.0 0
38.00 EWZ1428K38 4.40 -0.25 4.55 719.0 4.85 1296.0 5.0 15
38.50 EWZ1428K38.5 4.00 -0.15 4.15 157.0 4.35 1296.0 3.0 115
39.00 EWZ1428K39 1.87 -1.78 3.65 92.0 3.85 2759.0 295.0 1,154
39.50 EWZ1428K39.5 2.35 -0.80 3.15 230.0 3.35 1875.0 5.0 1,680
40.00 EWZ1428K40 3.60 0.00 2.70 115.0 2.87 1931.0 23.0 1,739
40.50 EWZ1428K40.5 2.92 0.12 2.21 185.0 2.40 1900.0 12.0 13,161
41.00 EWZ1428K41 2.05 0.06 1.78 188.0 1.94 486.0 5.0 4,091
41.50 EWZ1428K41.5 1.40 -0.12 1.37 128.0 1.44 84.0 13.0 4,340
42.00 EWZ1428K42 1.15 -0.05 1.00 211.0 1.07 62.0 1251.0 9,933
42.50 EWZ1428K42.5 0.78 -0.13 0.69 192.0 0.79 2030.0 442.0 15,264
43.00 EWZ1428K43 0.51 -0.14 0.44 122.0 0.50 340.0 4637.0 3,854
43.50 EWZ1428K43.5 0.41 -0.02 0.27 93.0 0.31 258.0 915.0 10,720
44.00 EWZ1428K44 0.18 -0.13 0.16 439.0 0.20 92.0 217.0 1,534
44.50 EWZ1428K44.5 0.12 -0.11 0.08 69.0 0.12 227.0 806.0 1,547
45.00 EWZ1428K45 0.11 -0.10 0.05 340.0 0.10 1378.0 145.0 2,139
45.50 EWZ1428K45.5 0.07 -0.01 0.01 792.0 0.09 1151.0 715.0 808
46.00 EWZ1428K46 0.10 0.00 0.02 46.0 0.09 59.0 17.0 3,366
46.50 EWZ1428K46.5 0.17 0.04 0.01 69.0 0.07 1130.0 10.0 10
47.00 EWZ1428K47 0.09 -0.01 0.05 814.0 0.05 1933.0 960.0 259
47.50 EWZ1428K47.5 0.07 -0.02 0.01 703.0 0.05 1406.0 2.0 6
48.00 EWZ1428K48 0.03 -0.05 0.01 520.0 0.05 2396.0 83.0 114
48.50 EWZ1428K48.5 0.10 0.04 0.01 243.0 0.05 902.0 6.0 14
49.00 EWZ1428K49 0.05 0.04 0.01 434.0 0.05 959.0 10.0 20
49.50 EWZ1428K49.5 0.59 0.58 0.01 384.0 0.05 673.0 3.0 3
50.00 EWZ1428K50 0.03 0.02 0.01 349.0 0.05 1523.0 10.0 34
50.50 EWZ1428K50.5 0.12 0.11 0.01 21.0 0.05 736.0 1.0 2
51.00 EWZ1428K51 0.04 0.03 0.01 346.0 0.05 1162.0 7.0 10
51.50 EWZ1428K51.5 0.01 0.00 0.01 268.0 0.05 1050.0 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 0.01 175.0 2.0 287
53.00 EWZ1428K53 0.19 0.18 0.30 63.0 0.01 134.0 2.0 108
53.50 EWZ1428K53.5 0.05 0.04 0.16 1082.0 0.01 145.0 2.0 225
54.00 EWZ1428K54 0.06 0.05 0.26 50.0 0.01 94.0 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 0.01 0.14 52.0 0.04 38.0 10.0 10
57.00 EWZ1428K57 0.02 0.01 0.08 11.0 0.01 94.0 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 0.05 403.0 0.0 0
31.00 EWZ1428W31 0.05 0.00 0.01 10.0 0.05 775.0 0.0 0
32.00 EWZ1428W32 0.02 -0.02 0.01 10.0 0.04 1112.0 10.0 225
33.00 EWZ1428W33 0.02 -0.03 0.01 20.0 0.05 419.0 1.0 77
33.50 EWZ1428W33.5 0.05 0.00 0.00 0.0 0.05 316.0 0.0 0
34.00 EWZ1428W34 0.07 0.02 0.01 90.0 0.05 379.0 2.0 1
34.50 EWZ1428W34.5 0.05 0.00 0.01 116.0 0.05 348.0 0.0 0
35.00 EWZ1428W35 0.05 0.03 0.01 184.0 0.04 593.0 1.0 326
35.50 EWZ1428W35.5 0.05 0.00 0.01 621.0 0.05 424.0 0.0 0
36.00 EWZ1428W36 0.09 0.03 0.01 132.0 0.05 866.0 419.0 463
36.50 EWZ1428W36.5 0.09 0.03 0.02 182.0 0.05 662.0 5.0 60
37.00 EWZ1428W37 0.01 -0.06 0.03 694.0 0.05 647.0 10.0 48
37.50 EWZ1428W37.5 0.10 0.01 0.07 629.0 0.06 1588.0 21.0 162
38.00 EWZ1428W38 0.03 -0.05 0.01 95.0 0.05 1934.0 25.0 138
38.50 EWZ1428W38.5 0.12 0.03 0.01 11.0 0.07 2391.0 6.0 577
39.00 EWZ1428W39 0.04 0.00 0.01 26.0 0.03 254.0 91.0 4,567
39.50 EWZ1428W39.5 0.05 -0.03 0.04 1.0 0.05 774.0 6.0 1,595
40.00 EWZ1428W40 0.05 -0.04 0.05 4.0 0.06 529.0 14.0 18,599
40.50 EWZ1428W40.5 0.15 0.00 0.02 829.0 0.09 431.0 641.0 4,148
41.00 EWZ1428W41 0.11 -0.13 0.08 415.0 0.13 124.0 67.0 3,761
41.50 EWZ1428W41.5 0.18 -0.16 0.18 770.0 0.23 209.0 36.0 7,737
42.00 EWZ1428W42 0.35 -0.18 0.35 115.0 0.37 22.0 184.0 5,544
42.50 EWZ1428W42.5 0.41 -0.24 0.47 1049.0 0.55 222.0 27.0 1,113
43.00 EWZ1428W43 0.76 -0.24 0.70 94.0 0.79 434.0 4522.0 2,308
43.50 EWZ1428W43.5 1.05 -0.14 1.08 10.0 1.14 160.0 225.0 426
44.00 EWZ1428W44 0.93 -0.37 1.46 175.0 1.53 193.0 4.0 361
44.50 EWZ1428W44.5 1.26 -0.65 1.81 619.0 1.96 203.0 135.0 130
45.00 EWZ1428W45 2.09 -0.30 2.25 643.0 2.42 165.0 12.0 58
45.50 EWZ1428W45.5 2.64 0.02 2.73 419.0 2.90 182.0 30.0 382
46.00 EWZ1428W46 2.52 -0.73 3.20 184.0 3.40 157.0 1.0 17
46.50 EWZ1428W46.5 4.65 0.90 3.70 159.0 3.90 161.0 12.0 25
47.00 EWZ1428W47 4.10 0.50 4.20 948.0 4.40 1362.0 46.0 7
47.50 EWZ1428W47.5 4.65 0.00 4.65 342.0 4.90 281.0 0.0 0
48.00 EWZ1428W48 5.26 0.00 5.15 1250.0 5.40 481.0 10.0 15
48.50 EWZ1428W48.5 6.80 1.15 5.65 1036.0 5.90 348.0 10.0 10
49.00 EWZ1428W49 6.20 0.00 6.15 243.0 6.40 243.0 0.0 0
49.50 EWZ1428W49.5 7.10 0.40 6.65 219.0 6.90 142.0 10.0 10
50.00 EWZ1428W50 11.40 4.25 7.15 102.0 7.40 66.0 1.0 1
50.50 EWZ1428W50.5 7.65 0.00 7.65 73.0 7.90 62.0 0.0 0
51.00 EWZ1428W51 8.15 0.00 8.15 138.0 8.45 150.0 0.0 0
51.50 EWZ1428W51.5 8.65 0.00 8.65 127.0 8.95 124.0 0.0 0
52.00 EWZ1428W52 7.95 -1.20 9.15 462.0 9.45 247.0 5.0 32
52.50 EWZ1428W52.5 9.65 0.00 9.65 126.0 9.95 124.0 0.0 0
53.00 EWZ1428W53 7.85 -2.30 10.15 174.0 10.45 199.0 10.0 10
53.50 EWZ1428W53.5 10.55 -0.10 10.65 460.0 10.95 242.0 35.0 55
54.00 EWZ1428W54 8.05 -3.10 11.15 712.0 11.40 562.0 98.0 128
55.00 EWZ1428W55 11.85 -0.30 12.15 957.0 12.40 619.0 47.0 138
56.00 EWZ1428W56 11.10 0.00 10.90 20.0 14.00 168.0 0.0 0
57.00 EWZ1428W57 12.10 0.00 11.90 10.0 15.70 1.0 0.0 0