$50.72 +1.37 (2.78%) iShs Core EM Shs - NYSEARCA

Nov. 21, 2014 | 04:00 PM
Last Trade: 50.72
Trade Time: Nov 21 04:00 PM Eastern Daylight Time
Change: +1.37 (2.78%)
Prev Close: 49.35
Open: 50.51
Bid: 46.21
Ask: 53.56
Options:

Call Options: IEMG

Strike
Price
Calls
Symbol Last Chg Bid($) Bid(#) Ask($) Ask(#) Vol Open Int
47.00 IEMG1420L47 2.35 -0.10 3.30 356.0 4.10 267.0 11.0 32
48.00 IEMG1420L48 3.94 2.34 2.50 140.0 3.10 170.0 1.0 1
49.00 IEMG1420L49 0.90 0.00 1.85 174.0 1.95 11.0 0.0 0
50.00 IEMG1420L50 0.75 0.35 1.05 200.0 1.15 11.0 10.0 10
51.00 IEMG1420L51 2.35 2.20 0.50 243.0 0.75 30.0 22.0 22
52.00 IEMG1420L52 0.05 0.00 0.20 238.0 0.25 249.0 0.0 0
53.00 IEMG1420L53 0.20 0.10 0.05 31.0 0.10 236.0 10.0 27
54.00 IEMG1420L54 0.30 0.20 0.05 205.0 0.10 270.0 2.0 6
55.00 IEMG1420L55 0.10 0.05 0.05 168.0 0.05 11.0 27.0 10
56.00 IEMG1420L56 0.45 0.30 0.05 217.0 0.20 197.0 74.0 74

Put Options: IEMG

Strike
Price
Puts
Symbol Last Chg Bid($) Bid(#) Ask($) Ask(#) Vol Open Int
47.00 IEMG1420X47 1.55 1.35 0.05 231.0 0.15 262.0 11.0 66
48.00 IEMG1420X48 0.95 0.55 0.15 238.0 0.25 269.0 1.0 40
49.00 IEMG1420X49 1.50 0.70 0.30 238.0 0.40 269.0 11.0 21
50.00 IEMG1420X50 2.35 1.00 0.60 214.0 0.70 245.0 11.0 34
51.00 IEMG1420X51 1.50 -0.65 1.10 180.0 1.20 180.0 4.0 54
52.00 IEMG1420X52 2.00 -0.65 1.85 148.0 2.00 183.0 1.0 61
53.00 IEMG1420X53 2.45 -1.05 2.50 95.0 3.00 47.0 1.0 20
54.00 IEMG1420X54 2.50 0.00 3.40 70.0 4.40 120.0 0.0 0
55.00 IEMG1420X55 3.50 0.00 2.50 190.0 7.50 190.0 0.0 0
56.00 IEMG1420X56 4.50 0.00 3.50 230.0 8.50 230.0 0.0 0