$40.37 -0.58 (-1.42%) iSh China Lg-Cp Shs - NYSEARCA

Sep. 15, 2014 | 04:00 PM
Last Trade: 40.37
Trade Time: Sep 15 04:00 PM Eastern Daylight Time
Change: -0.58 (-1.42%)
Prev Close: 40.95
Open: 40.95
Bid: 40.36
Ask: 40.75
Options:

Call Options: FXI

Strike
Price
Calls
Symbol Last Chg Bid($) Bid(#) Ask($) Ask(#) Vol Open Int
25.50 FXI1420I25.5 15.15 0.00 14.75 95.0 15.20 24.0 0.0 0
26.00 FXI1420I26 14.65 0.00 14.00 10.0 14.70 10.0 0.0 0
26.50 FXI1420I26.5 14.15 0.00 13.25 10.0 14.20 24.0 0.0 0
27.00 FXI1420I27 13.65 0.00 13.00 10.0 13.70 10.0 0.0 0
27.50 FXI1420I27.5 13.15 0.00 12.45 175.0 13.25 175.0 0.0 0
28.00 FXI1420I28 12.40 0.00 12.00 10.0 12.70 10.0 0.0 0
28.50 FXI1420I28.5 12.15 0.00 11.25 10.0 12.20 24.0 0.0 0
29.00 FXI1420I29 11.65 0.00 11.00 25.0 11.70 24.0 0.0 0
29.50 FXI1420I29.5 10.90 0.00 10.75 215.0 10.95 153.0 0.0 0
30.00 FXI1420I30 11.02 0.37 10.25 215.0 10.45 153.0 6.0 1
30.50 FXI1420I30.5 6.65 -3.50 9.75 215.0 9.95 153.0 27.0 27
31.00 FXI1420I31 9.65 0.00 9.25 230.0 9.45 168.0 0.0 0
31.50 FXI1420I31.5 9.35 -0.05 8.75 240.0 8.95 168.0 1.0 4
32.00 FXI1420I32 8.90 0.00 8.25 230.0 8.45 168.0 0.0 0
32.00 FXI1426I32 8.90 0.00 8.25 95.0 8.45 24.0 0.0 0
32.50 FXI1420I32.5 8.35 -0.05 7.75 230.0 7.95 168.0 1.0 1
33.00 FXI1420I33 9.25 1.35 7.25 627.0 7.45 578.0 10.0 42
33.00 FXI1426I33 7.90 0.00 7.25 202.0 7.45 175.0 0.0 0
33.50 FXI1420I33.5 7.35 -0.05 6.75 210.0 6.95 208.0 1.0 1
33.50 FXI1426I33.5 7.40 0.00 6.75 552.0 6.95 457.0 0.0 0
34.00 FXI1420I34 7.95 1.05 6.25 257.0 6.45 257.0 1.0 1
34.00 FXI1426I34 6.50 -0.40 6.25 1669.0 6.45 1957.0 24.0 0
34.50 FXI1420I34.5 6.35 -0.05 5.75 627.0 5.95 541.0 10.0 10
34.50 FXI1426I34.5 6.40 0.00 5.75 1045.0 5.95 915.0 0.0 0
35.00 FXI1420I35 7.05 1.15 5.25 2307.0 5.45 2041.0 10.0 127
35.00 FXI1426I35 5.50 -0.40 5.25 1852.0 5.45 1894.0 80.0 0
35.50 FXI1420I35.5 6.95 1.55 4.75 2273.0 4.95 2011.0 23.0 237
35.50 FXI1426I35.5 5.40 0.00 4.75 1353.0 4.95 480.0 0.0 0
36.00 FXI1420I36 5.01 0.00 4.25 2266.0 4.45 1977.0 1.0 2,324
36.00 FXI1426I36 4.90 0.00 4.25 1198.0 4.45 504.0 0.0 0
36.50 FXI1420I36.5 5.58 1.18 3.75 2106.0 3.95 2191.0 1.0 1,510
36.50 FXI1426I36.5 4.50 0.10 3.80 825.0 3.95 383.0 11.0 11
37.00 FXI1420I37 3.84 -0.06 3.30 2457.0 3.45 1244.0 1.0 4,765
37.00 FXI1426I37 3.90 0.00 3.30 952.0 3.45 424.0 0.0 0
37.50 FXI1420I37.5 3.70 0.30 2.80 2288.0 2.94 839.0 20.0 534
37.50 FXI1426I37.5 3.40 0.00 2.81 1079.0 2.97 513.0 0.0 0
38.00 FXI1420I38 2.97 0.02 2.31 2421.0 2.46 894.0 10.0 1,627
38.00 FXI1426I38 3.95 1.01 2.34 1639.0 2.49 760.0 20.0 24
38.50 FXI1420I38.5 1.87 -0.58 1.87 1147.0 1.98 1203.0 20.0 3,840
38.50 FXI1426I38.5 3.02 0.57 1.89 876.0 2.02 960.0 2.0 10
39.00 FXI1420I39 1.45 -0.53 1.40 956.0 1.49 1064.0 93.0 2,841
39.00 FXI1426I39 2.29 0.30 1.48 325.0 1.52 164.0 1.0 1
39.50 FXI1420I39.5 1.01 -0.52 0.98 254.0 1.01 26.0 119.0 31,879
39.50 FXI1426I39.5 1.08 -0.50 1.09 356.0 1.13 326.0 19.0 0
40.00 FXI1420I40 0.62 -0.54 0.60 319.0 0.63 90.0 77.0 15,498
40.00 FXI1426I40 0.95 -0.26 0.74 2281.0 0.81 1762.0 1.0 74
40.50 FXI1420I40.5 0.34 -0.40 0.32 520.0 0.35 10.0 1187.0 9,266
40.50 FXI1426I40.5 0.51 -0.27 0.49 130.0 0.52 553.0 331.0 63
41.00 FXI1420I41 0.16 -0.25 0.15 1559.0 0.17 960.0 4370.0 43,448
41.00 FXI1426I41 0.31 -0.22 0.30 562.0 0.33 253.0 29.0 245
41.50 FXI1420I41.5 0.08 -0.14 0.07 490.0 0.09 1170.0 127.0 14,697
41.50 FXI1426I41.5 0.19 -0.17 0.18 103.0 0.19 10.0 39.0 478
42.00 FXI1420I42 0.04 -0.06 0.03 709.0 0.04 97.0 57.0 15,071
42.00 FXI1426I42 0.14 -0.07 0.10 228.0 0.13 1059.0 13.0 504
42.50 FXI1420I42.5 0.04 -0.02 0.02 49.0 0.04 869.0 5.0 6,896
42.50 FXI1426I42.5 0.08 -0.05 0.07 68.0 0.10 1542.0 10.0 1,480
43.00 FXI1420I43 0.02 0.00 0.01 31.0 0.02 324.0 4.0 22,993
43.00 FXI1426I43 0.13 0.05 0.04 609.0 0.07 1440.0 5.0 2,068
43.50 FXI1420I43.5 0.01 -0.01 0.01 10.0 0.02 939.0 30.0 9,695
43.50 FXI1426I43.5 0.24 0.20 0.02 900.0 0.06 1424.0 567.0 1,198
44.00 FXI1420I44 0.01 -0.01 0.01 10.0 0.03 1813.0 1.0 987
44.00 FXI1426I44 0.04 0.01 0.02 230.0 0.05 1406.0 8.0 110
44.50 FXI1420I44.5 0.01 0.00 0.01 10.0 0.01 366.0 10.0 828
44.50 FXI1426I44.5 0.03 0.02 0.01 542.0 0.04 469.0 1.0 1
45.00 FXI1420I45 0.02 0.01 0.01 10.0 0.03 2745.0 7.0 73,904
45.00 FXI1426I45 0.02 0.01 0.01 55.0 0.04 1046.0 150.0 295
45.50 FXI1420I45.5 0.03 0.02 0.01 10.0 0.03 2481.0 2.0 46
45.50 FXI1426I45.5 0.03 0.02 0.01 67.0 0.04 1272.0 2.0 2
46.00 FXI1420I46 0.02 -0.01 0.01 10.0 0.02 225.0 11.0 60
46.00 FXI1426I46 0.01 0.00 0.01 35.0 0.04 1438.0 0.0 0
46.50 FXI1420I46.5 0.03 0.00 0.01 1190.0 0.03 222.0 0.0 0
46.50 FXI1426I46.5 0.01 0.00 0.01 65.0 0.03 348.0 502.0 501
47.00 FXI1420I47 0.01 -0.01 0.01 407.0 0.02 225.0 1.0 1
47.00 FXI1426I47 0.06 0.05 0.01 1.0 0.03 285.0 288.0 288
47.50 FXI1420I47.5 0.03 0.00 0.01 382.0 0.03 262.0 0.0 0
47.50 FXI1426I47.5 0.03 0.00 0.01 24.0 0.03 283.0 0.0 0
48.00 FXI1420I48 0.01 -0.01 0.01 333.0 0.02 229.0 37.0 37
48.00 FXI1426I48 0.03 0.00 0.01 177.0 0.03 275.0 0.0 0
48.50 FXI1420I48.5 0.02 0.00 0.00 0.0 0.02 162.0 0.0 0
48.50 FXI1426I48.5 0.03 0.00 0.01 327.0 0.03 414.0 0.0 0
49.00 FXI1420I49 0.03 0.01 0.01 693.0 0.02 268.0 1.0 1
50.00 FXI1420I50 0.02 0.00 0.01 223.0 0.02 306.0 0.0 0

Put Options: FXI

Strike
Price
Puts
Symbol Last Chg Bid($) Bid(#) Ask($) Ask(#) Vol Open Int
25.50 FXI1420U25.5 0.02 0.00 0.01 28.0 0.02 461.0 24.0 24
26.00 FXI1420U26 0.02 0.00 0.01 32.0 0.02 493.0 0.0 0
26.50 FXI1420U26.5 0.02 0.00 0.01 65.0 0.02 580.0 0.0 0
27.00 FXI1420U27 0.02 0.00 0.01 42.0 0.02 495.0 0.0 0
27.50 FXI1420U27.5 0.02 0.00 0.01 10.0 0.02 964.0 0.0 0
28.00 FXI1420U28 0.02 0.00 0.01 10.0 0.02 775.0 0.0 0
28.50 FXI1420U28.5 0.02 0.00 0.01 10.0 0.02 758.0 0.0 0
29.00 FXI1420U29 0.05 0.03 0.01 10.0 0.02 795.0 3.0 8
29.50 FXI1420U29.5 0.02 0.00 0.01 10.0 0.02 837.0 0.0 0
30.00 FXI1420U30 0.03 0.01 0.01 16.0 0.02 1469.0 50.0 169
30.50 FXI1420U30.5 0.02 0.00 0.01 133.0 0.02 693.0 0.0 0
31.00 FXI1420U31 0.11 0.09 0.01 64.0 0.02 674.0 24.0 53
31.50 FXI1420U31.5 0.21 0.19 0.01 62.0 0.02 758.0 11.0 21
32.00 FXI1420U32 0.05 0.03 0.01 132.0 0.02 1706.0 1.0 3,981
32.00 FXI1426U32 0.03 0.00 0.01 103.0 0.03 678.0 0.0 0
32.50 FXI1420U32.5 0.03 0.01 0.01 185.0 0.02 744.0 9.0 38
33.00 FXI1420U33 0.05 0.03 0.01 175.0 0.02 839.0 1.0 149
33.00 FXI1426U33 0.03 0.00 0.01 142.0 0.02 1.0 0.0 0
33.50 FXI1420U33.5 0.15 0.13 0.01 193.0 0.02 727.0 50.0 87
33.50 FXI1426U33.5 0.03 0.00 0.01 101.0 0.03 849.0 0.0 0
34.00 FXI1420U34 0.01 -0.01 0.01 3.0 0.02 802.0 1.0 16,853
34.00 FXI1426U34 0.03 0.00 0.01 72.0 0.03 496.0 0.0 0
34.50 FXI1420U34.5 0.02 0.00 0.01 1147.0 0.02 842.0 1147.0 1,226
34.50 FXI1426U34.5 0.03 0.00 0.01 119.0 0.04 1765.0 0.0 0
35.00 FXI1420U35 0.02 -0.01 0.01 162.0 0.03 1425.0 1.0 8,622
35.00 FXI1426U35 0.09 0.06 0.01 24.0 0.04 1744.0 288.0 288
35.50 FXI1420U35.5 0.01 -0.02 0.01 150.0 0.02 572.0 1.0 84,619
35.50 FXI1426U35.5 0.01 0.00 0.01 277.0 0.04 1749.0 0.0 0
36.00 FXI1420U36 0.01 -0.02 0.01 406.0 0.03 1911.0 2.0 10,824
36.00 FXI1426U36 0.11 0.10 0.01 681.0 0.05 1556.0 5.0 5
36.50 FXI1420U36.5 0.04 0.01 0.01 238.0 0.03 1748.0 5.0 6,485
36.50 FXI1426U36.5 0.04 0.03 0.01 527.0 0.04 426.0 2.0 4
37.00 FXI1420U37 0.03 -0.01 0.01 257.0 0.03 376.0 1.0 41,656
37.00 FXI1426U37 0.19 0.18 0.02 973.0 0.06 1159.0 288.0 288
37.50 FXI1420U37.5 0.02 0.00 0.01 667.0 0.03 103.0 200.0 39,887
37.50 FXI1426U37.5 0.02 0.00 0.03 1315.0 0.06 905.0 0.0 0
38.00 FXI1420U38 0.03 0.01 0.03 216.0 0.04 23.0 2061.0 22,794
38.00 FXI1426U38 0.05 0.02 0.06 331.0 0.08 855.0 10.0 266
38.50 FXI1420U38.5 0.06 0.04 0.04 306.0 0.06 637.0 10.0 1,355
38.50 FXI1426U38.5 0.07 0.01 0.10 63.0 0.12 1222.0 50.0 50
39.00 FXI1420U39 0.08 0.01 0.06 393.0 0.09 1278.0 15039.0 36,791
39.00 FXI1426U39 0.17 0.06 0.15 786.0 0.18 1126.0 10.0 21
39.50 FXI1420U39.5 0.12 0.02 0.12 439.0 0.14 201.0 22.0 13,207
39.50 FXI1426U39.5 0.25 0.07 0.26 56.0 0.28 427.0 30.0 178
40.00 FXI1420U40 0.25 0.10 0.25 25.0 0.26 27.0 13226.0 43,865
40.00 FXI1426U40 0.35 0.07 0.41 529.0 0.45 1655.0 1.0 1,460
40.50 FXI1420U40.5 0.48 0.23 0.46 68.0 0.49 974.0 1444.0 9,419
40.50 FXI1426U40.5 0.68 0.22 0.64 244.0 0.68 1318.0 13.0 1,118
41.00 FXI1420U41 0.80 0.36 0.78 216.0 0.83 1736.0 3481.0 12,144
41.00 FXI1426U41 0.99 0.36 0.94 1000.0 1.00 1453.0 70.0 4,281
41.50 FXI1420U41.5 1.28 0.52 1.17 2337.0 1.30 2064.0 60.0 4,934
41.50 FXI1426U41.5 1.35 0.37 1.33 42.0 1.37 496.0 52.0 511
42.00 FXI1420U42 1.70 0.44 1.63 1798.0 1.77 1963.0 15.0 9,988
42.00 FXI1426U42 1.61 0.32 1.72 1224.0 1.85 1443.0 29.0 164
42.50 FXI1420U42.5 2.18 0.60 2.11 2453.0 2.25 1420.0 10.0 1,149
42.50 FXI1426U42.5 2.03 0.41 2.16 726.0 2.31 909.0 8.0 467
43.00 FXI1420U43 2.40 0.40 2.59 2210.0 2.74 1140.0 2.0 467
43.00 FXI1426U43 2.50 0.33 2.64 843.0 2.78 1523.0 14.0 266
43.50 FXI1420U43.5 1.33 -1.16 3.05 2720.0 3.25 1214.0 11.0 137
43.50 FXI1426U43.5 2.99 0.31 3.10 568.0 3.30 1365.0 4.0 35
44.00 FXI1420U44 4.05 1.08 3.55 2241.0 3.75 2162.0 7.0 29
44.00 FXI1426U44 1.86 -1.14 3.60 609.0 3.80 1373.0 21.0 21
44.50 FXI1420U44.5 3.45 0.00 4.05 646.0 4.25 737.0 0.0 0
44.50 FXI1426U44.5 3.50 0.00 4.10 399.0 4.25 1243.0 0.0 0
45.00 FXI1420U45 4.30 0.15 4.55 1091.0 4.75 1327.0 9.0 73,559
45.00 FXI1426U45 4.00 0.00 4.60 312.0 4.75 1186.0 0.0 0
45.50 FXI1420U45.5 4.65 0.20 5.05 230.0 5.25 400.0 5.0 5
45.50 FXI1426U45.5 4.50 0.00 5.10 427.0 5.25 1237.0 0.0 0
46.00 FXI1420U46 4.95 0.00 5.30 252.0 5.75 238.0 0.0 0
46.00 FXI1426U46 5.00 0.00 5.60 373.0 5.75 1260.0 0.0 0
46.50 FXI1420U46.5 5.45 0.00 5.70 281.0 6.25 270.0 0.0 0
46.50 FXI1426U46.5 5.50 0.00 6.10 171.0 6.25 513.0 0.0 0
47.00 FXI1420U47 6.80 0.85 6.30 252.0 6.75 271.0 1.0 1
47.00 FXI1426U47 6.00 0.00 6.60 281.0 6.75 582.0 0.0 0
47.50 FXI1420U47.5 6.45 0.00 6.75 360.0 7.30 436.0 0.0 0
47.50 FXI1426U47.5 6.45 0.00 7.10 190.0 7.25 336.0 0.0 0
48.00 FXI1420U48 7.00 0.05 7.35 265.0 7.75 111.0 24.0 24
48.00 FXI1426U48 6.95 0.00 7.60 135.0 7.75 229.0 0.0 0
48.50 FXI1420U48.5 7.40 0.00 7.60 252.0 8.30 252.0 0.0 0
48.50 FXI1426U48.5 7.45 0.00 8.10 105.0 8.25 218.0 0.0 0
49.00 FXI1420U49 7.90 0.00 8.30 24.0 8.75 168.0 0.0 0
50.00 FXI1420U50 8.95 0.00 9.30 24.0 9.80 168.0 0.0 0