$38.24 0.00 (0.00%) iSh China Lg-Cp Shs - NYSEARCA

Oct. 17, 2014 | 04:00 PM
Last Trade: 38.24
Trade Time: Oct 17 04:00 PM Eastern Daylight Time
Change: +0.00 (0.00%)
Prev Close: 38.24
Open: 38.35
Bid: 37.80
Ask: 39.49
Options:

Call Options: FXI

Strike
Price
Calls
Symbol Last Chg Bid($) Bid(#) Ask($) Ask(#) Vol Open Int
27.00 FXI1424J27 11.15 0.00 11.15 868.0 11.45 1209.0 0.0 0
28.00 FXI1424J28 10.15 0.00 10.15 788.0 10.45 925.0 0.0 0
29.00 FXI1424J29 9.00 -0.15 9.15 912.0 9.45 1185.0 40.0 40
30.00 FXI1424J30 8.15 0.00 8.15 1050.0 8.60 1167.0 0.0 0
30.50 FXI1424J30.5 7.65 0.00 7.65 998.0 7.95 1189.0 0.0 0
31.00 FXI1424J31 7.10 0.00 7.10 1072.0 7.60 1260.0 0.0 0
31.50 FXI1424J31.5 6.65 0.00 6.65 971.0 7.10 1238.0 0.0 0
32.00 FXI1424J32 5.30 -0.85 6.15 2374.0 6.60 1657.0 61.0 101
32.50 FXI1424J32.5 5.65 0.00 5.65 828.0 5.95 914.0 0.0 0
33.00 FXI1424J33 4.40 -0.75 5.15 733.0 5.45 2390.0 52.0 52
33.00 FXI1431J33 4.25 0.00 4.25 1037.0 6.00 1035.0 0.0 0
33.50 FXI1424J33.5 4.65 0.00 4.65 734.0 4.95 733.0 0.0 0
34.00 FXI1424J34 4.05 -0.15 4.20 529.0 4.40 796.0 59.0 59
34.00 FXI1431J34 4.20 0.00 4.20 263.0 4.45 389.0 0.0 0
34.50 FXI1424J34.5 3.45 -0.25 3.70 525.0 3.95 745.0 368.0 368
34.50 FXI1431J34.5 3.55 -0.20 3.75 481.0 3.95 860.0 41.0 135
35.00 FXI1424J35 3.10 -0.10 3.20 713.0 3.45 708.0 37.0 37
35.00 FXI1431J35 3.25 0.00 3.25 379.0 3.50 405.0 0.0 0
35.50 FXI1424J35.5 2.72 -0.04 2.76 197.0 2.94 686.0 297.0 325
35.50 FXI1431J35.5 2.34 -0.49 2.83 393.0 3.00 1245.0 1.0 1
36.00 FXI1424J36 2.58 0.00 2.27 943.0 2.46 1236.0 1.0 80
36.00 FXI1431J36 1.91 -0.46 2.37 1581.0 2.51 1027.0 20.0 56
36.50 FXI1424J36.5 1.56 -0.26 1.82 445.0 1.99 1840.0 60.0 121
36.50 FXI1431J36.5 1.63 -0.34 1.97 215.0 2.02 265.0 40.0 81
37.00 FXI1424J37 1.40 0.00 1.35 870.0 1.51 1375.0 26.0 372
37.00 FXI1431J37 1.59 0.00 1.56 97.0 1.65 130.0 126.0 372
37.50 FXI1424J37.5 0.84 -0.17 0.99 182.0 1.09 2728.0 530.0 2,764
37.50 FXI1431J37.5 1.28 0.00 1.21 58.0 1.25 225.0 121.0 453
38.00 FXI1424J38 0.74 0.00 0.65 516.0 0.70 474.0 109.0 1,058
38.00 FXI1431J38 0.96 0.00 0.87 1180.0 0.96 2711.0 217.0 976
38.50 FXI1424J38.5 0.43 0.00 0.40 4.0 0.43 68.0 140.0 2,446
38.50 FXI1431J38.5 0.66 0.00 0.61 215.0 0.64 68.0 1518.0 7,916
39.00 FXI1424J39 0.34 0.00 0.24 54.0 0.27 246.0 376.0 5,175
39.00 FXI1431J39 0.44 0.00 0.41 212.0 0.45 193.0 102.0 2,500
39.50 FXI1424J39.5 0.17 0.00 0.12 442.0 0.15 899.0 170.0 6,469
39.50 FXI1431J39.5 0.29 0.00 0.26 344.0 0.30 187.0 93.0 557
40.00 FXI1424J40 0.11 0.06 0.05 1706.0 0.11 3064.0 8.0 4,054
40.00 FXI1431J40 0.18 0.00 0.16 242.0 0.20 585.0 20.0 758
40.50 FXI1424J40.5 0.22 0.21 0.01 2483.0 0.07 2634.0 795.0 2,016
40.50 FXI1431J40.5 0.17 0.06 0.11 2.0 0.15 1690.0 25.0 1,294
41.00 FXI1424J41 0.07 0.01 0.02 3107.0 0.06 2946.0 1.0 2,063
41.00 FXI1431J41 0.10 0.05 0.05 664.0 0.11 1844.0 2.0 1,642
41.50 FXI1424J41.5 0.04 -0.01 0.02 2076.0 0.05 4243.0 80.0 1,131
41.50 FXI1431J41.5 0.05 0.02 0.03 1283.0 0.08 923.0 15.0 898
42.00 FXI1424J42 0.02 -0.02 0.02 320.0 0.04 3017.0 100.0 433
42.00 FXI1431J42 0.03 0.02 0.01 1531.0 0.06 1404.0 250.0 947
42.50 FXI1424J42.5 0.02 -0.02 0.01 772.0 0.04 3779.0 110.0 1,019
42.50 FXI1431J42.5 0.07 0.01 0.02 663.0 0.06 1743.0 6.0 41
43.00 FXI1424J43 0.15 0.10 0.01 549.0 0.05 666.0 30.0 304
43.00 FXI1431J43 0.17 0.11 0.02 200.0 0.06 2465.0 695.0 694
43.50 FXI1424J43.5 0.06 0.01 0.01 519.0 0.05 1941.0 10.0 716
43.50 FXI1431J43.5 0.06 0.00 0.01 1050.0 0.06 1397.0 0.0 0
44.00 FXI1424J44 0.14 0.09 0.01 506.0 0.05 1946.0 372.0 362
44.00 FXI1431J44 0.05 0.00 0.01 957.0 0.05 1369.0 0.0 0
44.50 FXI1424J44.5 0.04 0.00 0.01 148.0 0.04 2043.0 0.0 0
44.50 FXI1431J44.5 0.05 0.00 0.01 148.0 0.05 356.0 0.0 0
45.00 FXI1424J45 0.05 0.02 0.01 42.0 0.03 692.0 544.0 305
45.00 FXI1431J45 0.05 0.00 0.01 67.0 0.05 343.0 0.0 0
45.50 FXI1424J45.5 0.03 0.00 0.01 112.0 0.03 779.0 0.0 0
45.50 FXI1431J45.5 0.05 0.00 0.01 42.0 0.05 343.0 0.0 0
46.00 FXI1424J46 0.02 -0.01 0.01 53.0 0.03 337.0 200.0 200
46.00 FXI1431J46 0.05 0.00 0.01 169.0 0.05 343.0 0.0 0
46.50 FXI1424J46.5 0.01 -0.01 0.01 1.0 0.02 298.0 370.0 392
46.50 FXI1431J46.5 0.05 0.00 0.01 70.0 0.05 345.0 0.0 0
47.00 FXI1424J47 0.01 -0.01 0.01 1.0 0.02 183.0 64.0 822
47.00 FXI1431J47 0.02 -0.03 0.01 48.0 0.05 641.0 270.0 270
47.50 FXI1424J47.5 0.02 0.00 0.01 1.0 0.02 318.0 0.0 0
47.50 FXI1431J47.5 0.02 -0.02 0.01 1.0 0.04 255.0 91.0 649
48.00 FXI1424J48 0.02 0.00 0.01 40.0 0.02 245.0 0.0 0
48.00 FXI1431J48 0.02 -0.02 0.01 1.0 0.04 794.0 480.0 480
48.50 FXI1424J48.5 0.02 0.00 0.01 221.0 0.02 245.0 0.0 0
48.50 FXI1431J48.5 0.02 -0.02 0.01 1.0 0.04 1479.0 599.0 599
49.00 FXI1424J49 0.02 0.00 0.01 105.0 0.02 245.0 0.0 0
49.00 FXI1431J49 0.02 -0.01 0.01 38.0 0.03 319.0 240.0 240
49.50 FXI1424J49.5 0.02 -0.01 0.01 51.0 0.03 619.0 90.0 372
49.50 FXI1431J49.5 0.02 -0.01 0.01 45.0 0.03 324.0 302.0 302
50.00 FXI1424J50 0.02 0.00 0.01 188.0 0.02 245.0 0.0 0
50.00 FXI1431J50 0.02 -0.01 0.01 92.0 0.03 1530.0 73.0 893

Put Options: FXI

Strike
Price
Puts
Symbol Last Chg Bid($) Bid(#) Ask($) Ask(#) Vol Open Int
27.00 FXI1424V27 0.03 0.01 0.00 0.0 0.02 139.0 40.0 40
28.00 FXI1424V28 0.02 0.00 0.00 0.0 0.02 143.0 0.0 0
29.00 FXI1424V29 0.02 0.00 0.00 0.0 0.02 67.0 0.0 0
30.00 FXI1424V30 0.03 0.00 0.00 0.0 0.03 143.0 0.0 0
30.50 FXI1424V30.5 0.03 0.00 0.01 581.0 0.03 134.0 0.0 0
31.00 FXI1424V31 0.05 0.00 0.01 735.0 0.05 794.0 0.0 0
31.50 FXI1424V31.5 0.06 0.00 0.01 909.0 0.06 1760.0 0.0 0
32.00 FXI1424V32 0.06 0.00 0.02 1858.0 0.06 858.0 0.0 0
32.50 FXI1424V32.5 0.11 0.00 0.03 1069.0 0.11 2341.0 0.0 0
33.00 FXI1424V33 0.09 0.02 0.04 2322.0 0.07 1358.0 94.0 94
33.00 FXI1431V33 0.06 0.03 0.03 244.0 0.09 960.0 1.0 1
33.50 FXI1424V33.5 0.03 0.00 0.01 969.0 0.10 1721.0 50.0 50
34.00 FXI1424V34 0.02 0.00 0.02 1451.0 0.08 1277.0 0.0 0
34.00 FXI1431V34 0.13 0.09 0.04 1997.0 0.11 1543.0 1.0 1
34.50 FXI1424V34.5 0.10 0.08 0.02 2086.0 0.09 1588.0 270.0 2,773
34.50 FXI1431V34.5 0.26 0.21 0.05 2123.0 0.13 1573.0 2510.0 2,510
35.00 FXI1424V35 0.12 0.10 0.02 2701.0 0.10 1088.0 105.0 5,377
35.00 FXI1431V35 0.18 0.10 0.08 2090.0 0.15 1471.0 50.0 61
35.50 FXI1424V35.5 0.15 0.11 0.04 2466.0 0.12 2426.0 96.0 1,413
35.50 FXI1431V35.5 0.25 0.14 0.11 1555.0 0.17 970.0 50.0 51
36.00 FXI1424V36 0.24 0.17 0.07 1390.0 0.14 2113.0 104.0 962
36.00 FXI1431V36 0.42 0.26 0.16 2211.0 0.23 1785.0 2.0 334
36.50 FXI1424V36.5 0.15 0.00 0.11 2297.0 0.17 3273.0 20.0 979
36.50 FXI1431V36.5 0.28 0.00 0.25 726.0 0.29 297.0 70.0 3,644
37.00 FXI1424V37 0.21 0.00 0.18 935.0 0.23 1142.0 292.0 6,701
37.00 FXI1431V37 0.36 0.00 0.34 945.0 0.38 231.0 184.0 4,449
37.50 FXI1424V37.5 0.30 0.00 0.28 583.0 0.32 181.0 1172.0 1,862
37.50 FXI1431V37.5 0.49 0.00 0.45 1741.0 0.51 333.0 190.0 5,044
38.00 FXI1424V38 0.44 0.00 0.44 283.0 0.48 178.0 1404.0 5,827
38.00 FXI1431V38 0.67 0.00 0.63 1900.0 0.70 594.0 20.0 1,745
38.50 FXI1424V38.5 0.60 0.00 0.68 749.0 0.74 1753.0 465.0 1,550
38.50 FXI1431V38.5 1.01 0.14 0.89 241.0 0.94 188.0 10.0 6,644
39.00 FXI1424V39 1.03 0.00 1.01 492.0 1.07 1196.0 11.0 1,750
39.00 FXI1431V39 1.19 0.00 1.14 1644.0 1.29 479.0 20.0 711
39.50 FXI1424V39.5 1.20 0.00 1.31 1641.0 1.46 601.0 15.0 2,682
39.50 FXI1431V39.5 1.97 0.48 1.54 173.0 1.61 549.0 20.0 298
40.00 FXI1424V40 2.40 0.67 1.73 1273.0 1.90 2633.0 41.0 2,251
40.00 FXI1431V40 1.97 0.12 1.85 1117.0 2.02 1427.0 40.0 344
40.50 FXI1424V40.5 2.67 0.48 2.19 916.0 2.37 1897.0 86.0 1,594
40.50 FXI1431V40.5 2.22 -0.06 2.28 1215.0 2.45 1318.0 74.0 89
41.00 FXI1424V41 2.40 -0.28 2.68 997.0 2.85 303.0 5.0 3,010
41.00 FXI1431V41 3.50 0.77 2.73 686.0 2.91 286.0 1.0 63
41.50 FXI1424V41.5 3.17 0.00 3.15 2416.0 3.35 637.0 9.0 652
41.50 FXI1431V41.5 3.90 0.70 3.20 714.0 3.40 1390.0 40.0 76
42.00 FXI1424V42 2.38 -1.27 3.65 1786.0 3.85 2229.0 1.0 186
42.00 FXI1431V42 4.35 0.70 3.65 724.0 3.90 1274.0 40.0 41
42.50 FXI1424V42.5 3.40 -0.75 4.15 1165.0 4.35 102.0 28.0 28
42.50 FXI1431V42.5 4.15 0.00 4.15 376.0 4.40 279.0 0.0 0
43.00 FXI1424V43 2.23 -2.42 4.65 674.0 4.85 153.0 1.0 1
43.00 FXI1431V43 4.65 0.00 4.65 903.0 4.90 623.0 0.0 0
43.50 FXI1424V43.5 5.15 0.00 5.15 670.0 5.35 97.0 0.0 0
43.50 FXI1431V43.5 5.10 0.00 5.10 1201.0 5.35 286.0 0.0 0
44.00 FXI1424V44 5.65 0.00 5.65 670.0 5.85 110.0 0.0 0
44.00 FXI1431V44 5.65 0.00 5.65 636.0 5.90 316.0 0.0 0
44.50 FXI1424V44.5 3.90 -2.25 6.15 280.0 6.35 165.0 24.0 24
44.50 FXI1431V44.5 6.10 0.00 6.10 689.0 6.40 334.0 0.0 0
45.00 FXI1424V45 6.50 -0.15 6.65 614.0 6.85 193.0 40.0 16
45.00 FXI1431V45 6.60 0.00 6.60 742.0 6.90 327.0 0.0 0
45.50 FXI1424V45.5 7.15 0.00 7.15 644.0 7.35 126.0 0.0 0
45.50 FXI1431V45.5 7.10 0.00 7.10 684.0 7.40 335.0 0.0 0
46.00 FXI1424V46 7.65 0.00 7.65 63.0 7.95 69.0 0.0 0
46.00 FXI1431V46 7.65 0.00 7.65 9.0 8.00 10.0 0.0 0
46.50 FXI1424V46.5 8.00 -0.15 8.15 92.0 8.35 98.0 2.0 2
46.50 FXI1431V46.5 8.10 0.00 8.10 621.0 8.55 690.0 0.0 0
47.00 FXI1424V47 8.50 -0.15 8.65 1010.0 8.85 316.0 14.0 14
47.00 FXI1431V47 8.60 0.00 8.60 674.0 9.05 690.0 0.0 0
47.50 FXI1424V47.5 9.15 0.00 9.15 270.0 9.50 315.0 0.0 0
47.50 FXI1431V47.5 9.10 0.00 9.10 663.0 9.55 690.0 0.0 0
48.00 FXI1424V48 9.65 0.00 9.65 207.0 9.95 581.0 0.0 0
48.00 FXI1431V48 9.60 0.00 9.60 661.0 10.05 690.0 0.0 0
48.50 FXI1424V48.5 10.15 0.00 10.15 270.0 10.50 315.0 0.0 0
48.50 FXI1431V48.5 10.05 0.00 10.05 755.0 10.50 15.0 0.0 0
49.00 FXI1424V49 10.65 0.00 10.65 383.0 10.95 771.0 0.0 0
49.00 FXI1431V49 10.55 0.00 10.55 755.0 11.00 15.0 0.0 0
49.50 FXI1424V49.5 11.00 -0.15 11.15 558.0 11.35 168.0 80.0 128
49.50 FXI1431V49.5 11.05 0.00 11.05 754.0 11.50 15.0 0.0 0
50.00 FXI1424V50 11.65 0.00 11.65 379.0 11.85 235.0 0.0 0
50.00 FXI1431V50 11.65 0.00 11.65 246.0 11.90 73.0 0.0 0