47.75 Down -0.62 -1.28%
Find options for:
OPTIONS OPRA Composite quote delayed minutes
SEPTEMBER 20, 2014 CALLS Shaded options are in-the-money
STRIKE
PRICE
SYMBOL LAST CHG %CHG TIME
VALUE
BID ASK VOL OPEN
INTEREST
20.000 126.2.EWZ4IKC020000 NA NA NA NA 27.200 28.05 NA NA
21.000 126.2.EWZ4IKC021000 NA NA NA NA 25.550 27.1 NA NA
22.000 126.2.EWZ4IKC022000 NA NA NA NA 24.650 26.35 NA NA
23.000 126.2.EWZ4IKC023000 NA NA NA NA 23.600 25.1 NA NA
24.000 126.2.EWZ4IKC024000 NA NA NA NA 22.350 24.1 NA NA
25.000 126.2.EWZ4IKC025000 NA NA NA NA 21.600 23.35 NA NA
26.000 126.2.EWZ4IKC026000 NA NA NA NA 20.650 22.35 NA NA
27.000 126.2.EWZ4IKC027000 NA NA NA NA 19.650 21.5 NA NA
28.000 126.2.EWZ4IKC028000 NA NA NA NA 18.200 20.5 NA NA
29.000 126.2.EWZ4IKC029000 NA NA NA NA 18.600 18.95 NA NA
30.000 126.2.EWZ4IKC030000 NA NA NA NA 17.600 18.05 NA NA
31.000 126.2.EWZ4IKC031000 NA NA NA NA 16.500 17 NA 1
32.500 126.2.EWZ4IKC032500 NA NA NA NA 15.150 15.35 NA 8
33.000 126.2.EWZ4IKC033000 NA NA NA NA 14.700 14.9 NA 3
33.500 126.2.EWZ4IKC033500 NA NA NA NA 14.200 14.4 NA 14
34.000 126.2.EWZ4IKC034000 NA NA NA NA 13.700 13.9 NA 8
34.500 126.2.EWZ4IKC034500 NA NA NA NA 13.200 13.4 NA NA
35.000 126.2.EWZ4IKC035000 NA NA NA NA 12.700 12.85 NA NA
35.500 126.2.EWZ4IKC035500 12.75 +12.75 NA 0.20 12.200 12.45 42 5
36.000 126.2.EWZ4IKC036000 12.85 +12.85 NA 0.20 11.700 11.95 16 2
36.500 126.2.EWZ4IKC036500 NA NA NA NA 11.200 11.35 NA NA
37.000 126.2.EWZ4IKC037000 NA NA NA NA 10.700 10.85 NA 5
37.500 126.2.EWZ4IKC037500 NA NA NA NA 10.200 10.35 NA 2
38.000 126.2.EWZ4IKC038000 10.15 +10.15 NA 0.15 9.700 9.9 6 5
38.500 126.2.EWZ4IKC038500 NA NA NA NA 9.200 9.35 NA NA
39.000 126.2.EWZ4IKC039000 NA NA NA NA 8.700 8.85 NA 5
39.500 126.2.EWZ4IKC039500 14.13 +5.30 +60.02% 0.10 8.200 8.35 1 1,350
40.000 126.2.EWZ4IKC040000 11.25 +11.25 NA 0.10 7.700 7.85 10 46
40.500 126.2.EWZ4IKC040500 NA NA NA NA 7.200 7.35 NA 67
41.000 126.2.EWZ4IKC041000 9.80 +2.25 +29.80% 0.10 6.700 6.85 2 4
41.500 126.2.EWZ4IKC041500 NA NA NA NA 6.200 6.35 NA NA
42.000 126.2.EWZ4IKC042000 6.05 -6.47 -51.68% 0.15 5.700 5.9 30 37
42.500 126.2.EWZ4IKC042500 5.25 -2.30 -30.46% 0.15 5.200 5.4 20 13
43.000 126.2.EWZ4IKC043000 4.87 -1.23 -20.16% 0.15 4.700 4.9 7 80
43.500 126.2.EWZ4IKC043500 6.97 -1.28 -15.52% 0.15 4.200 4.4 1 82
44.000 126.2.EWZ4IKC044000 3.82 -1.68 -30.55% 0.15 3.700 3.9 10 64
44.500 126.2.EWZ4IKC044500 3.95 -1.55 -28.18% 0.15 3.200 3.4 43 85
45.000 126.2.EWZ4IKC045000 2.78 -1.04 -27.23% 0.12 2.730 2.87 43 2,194
45.500 126.2.EWZ4IKC045500 2.26 -1.16 -33.92% 0.10 2.210 2.35 22 192
46.000 126.2.EWZ4IKC046000 1.74 -1.09 -38.52% 0.10 1.710 1.85 44 6,018
46.500 126.2.EWZ4IKC046500 1.32 -2.20 -62.50% 0.12 1.230 1.37 23 235
47.000 126.2.EWZ4IKC047000 0.78 -0.63 -44.68% 0.11 0.720 0.86 12 13,410
47.500 126.2.EWZ4IKC047500 0.32 -0.80 -71.43% 0.10 0.210 0.35 1,188 3,557
48.000 126.2.EWZ4IKC048000 0.02 -0.59 -96.72% 0.03 NA 0.03 1,310 7,958
48.500 126.2.EWZ4IKC048500 0.01 -0.35 -97.22% 0.01 0.010 0.01 1,401 18,788
49.000 126.2.EWZ4IKC049000 0.01 -0.16 -94.12% 0.01 NA 0.01 2,054 6,291
49.500 126.2.EWZ4IKC049500 0.01 -0.09 -90.00% 0.01 NA 0.01 23 14,210
50.000 126.2.EWZ4IKC050000 0.02 -0.01 -33.33% 0.02 NA 0.02 81 27,854
50.500 126.2.EWZ4IKC050500 0.02 unch unch 0.02 NA 0.02 41 5,876
51.000 126.2.EWZ4IKC051000 0.01 unch unch 0.01 NA 0.01 51 10,357
51.500 126.2.EWZ4IKC051500 0.02 +0.01 +100.00% 0.02 NA 0.02 4 5,579
52.000 126.2.EWZ4IKC052000 0.01 -0.01 -50.00% 0.02 NA 0.02 375 11,532
52.500 126.2.EWZ4IKC052500 0.01 unch unch 0.01 NA 0.01 28 13,340
53.000 126.2.EWZ4IKC053000 0.01 unch unch 0.02 NA 0.02 26 8,432
53.500 126.2.EWZ4IKC053500 0.02 -0.01 -33.33% 0.02 NA 0.02 1 4,594
54.000 126.2.EWZ4IKC054000 0.01 unch unch 0.01 NA 0.01 20 18,816
54.500 126.2.EWZ4IKC054500 0.01 -0.01 -50.00% 0.01 NA 0.01 17 2,942
55.000 126.2.EWZ4IKC055000 0.01 unch unch 0.01 NA 0.01 61 7,787
55.500 126.2.EWZ4IKC055500 0.01 -0.01 -50.00% 0.01 NA 0.01 25 1,488
56.000 126.2.EWZ4IKC056000 0.01 -0.01 -50.00% 0.01 NA 0.01 11 2,369
56.500 126.2.EWZ4IKC056500 0.01 unch unch 0.01 NA 0.01 15 2,249
57.000 126.2.EWZ4IKC057000 0.01 unch unch 0.01 NA 0.01 2 1,073
57.500 126.2.EWZ4IKC057500 NA NA NA NA NA 0.02 NA NA
58.000 126.2.EWZ4IKC058000 0.01 unch unch 0.01 NA 0.01 5 1,211
58.500 126.2.EWZ4IKC058500 NA NA NA NA NA 0.02 NA NA
59.000 126.2.EWZ4IKC059000 0.01 unch unch 0.01 NA 0.01 2 441
60.000 126.2.EWZ4IKC060000 0.02 unch unch 0.01 NA 0.01 500 90,459
SEPTEMBER 20, 2014 PUTS Shaded options are in-the-money
STRIKE
PRICE
SYMBOL LAST CHG %CHG TIME
VALUE
BID ASK VOL OPEN
INTEREST
20.000 126.2.EWZ4UKC020000 NA NA NA NA NA 0.02 NA 20
21.000 126.2.EWZ4UKC021000 NA NA NA NA NA 0.02 NA 149
22.000 126.2.EWZ4UKC022000 NA NA NA NA NA 0.02 NA 174
23.000 126.2.EWZ4UKC023000 NA NA NA NA NA 0.02 NA 253
24.000 126.2.EWZ4UKC024000 NA NA NA NA NA 0.02 NA 15
25.000 126.2.EWZ4UKC025000 NA NA NA NA NA 0.02 NA 965
26.000 126.2.EWZ4UKC026000 0.01 -0.01 -50.00% 0.02 NA 0.02 4 552
27.000 126.2.EWZ4UKC027000 NA NA NA NA NA 0.02 NA 52
28.000 126.2.EWZ4UKC028000 NA NA NA NA NA 0.02 NA 54
29.000 126.2.EWZ4UKC029000 NA NA NA NA NA 0.02 NA 49
30.000 126.2.EWZ4UKC030000 0.01 +0.01 NA 0.02 NA 0.02 28 503
31.000 126.2.EWZ4UKC031000 NA NA NA NA NA 0.02 NA 1,115
32.500 126.2.EWZ4UKC032500 0.03 +0.01 +50.00% 0.02 NA 0.02 15 3,844
33.000 126.2.EWZ4UKC033000 0.02 +0.01 +100.00% 0.02 NA 0.02 30 8,574
33.500 126.2.EWZ4UKC033500 0.04 +0.02 +100.00% 0.02 NA 0.02 10 501
34.000 126.2.EWZ4UKC034000 0.04 +0.02 +100.00% 0.02 NA 0.02 10 2,220
34.500 126.2.EWZ4UKC034500 0.04 +0.01 +33.33% 0.02 NA 0.02 1 527
35.000 126.2.EWZ4UKC035000 0.05 +0.05 NA 0.01 NA 0.01 20 8,162
35.500 126.2.EWZ4UKC035500 0.03 unch unch 0.02 NA 0.02 12 298
36.000 126.2.EWZ4UKC036000 0.01 -0.02 -66.67% 0.02 NA 0.02 1 867
36.500 126.2.EWZ4UKC036500 0.04 +0.04 NA 0.02 NA 0.02 1 511
37.000 126.2.EWZ4UKC037000 0.01 unch unch 0.01 NA 0.01 10 19,124
37.500 126.2.EWZ4UKC037500 NA NA NA NA NA 0.01 NA 1,770
38.000 126.2.EWZ4UKC038000 0.02 +0.01 +100.00% 0.01 NA 0.01 850 10,088
38.500 126.2.EWZ4UKC038500 0.02 -0.03 -60.00% 0.01 NA 0.01 4 801
39.000 126.2.EWZ4UKC039000 0.01 unch unch 0.01 NA 0.01 3 2,018
39.500 126.2.EWZ4UKC039500 0.01 unch unch 0.01 NA 0.01 35 4,248
40.000 126.2.EWZ4UKC040000 0.01 unch unch 0.01 NA 0.01 865 16,389
40.500 126.2.EWZ4UKC040500 0.02 +0.01 +100.00% 0.01 NA 0.01 1 254
41.000 126.2.EWZ4UKC041000 0.01 unch unch 0.01 NA 0.01 1 21,219
41.500 126.2.EWZ4UKC041500 0.05 +0.02 +66.67% 0.02 NA 0.02 29 596
42.000 126.2.EWZ4UKC042000 0.01 unch unch 0.02 NA 0.02 4 18,918
42.500 126.2.EWZ4UKC042500 0.02 +0.01 +100.00% 0.02 NA 0.02 2,700 2,598
43.000 126.2.EWZ4UKC043000 0.01 unch unch 0.01 NA 0.01 30 8,080
43.500 126.2.EWZ4UKC043500 0.02 -0.01 -33.33% 0.02 NA 0.02 7 549
44.000 126.2.EWZ4UKC044000 0.03 +0.02 +200.00% 0.02 NA 0.02 1 8,858
44.500 126.2.EWZ4UKC044500 0.04 +0.02 +100.00% 0.02 NA 0.02 50 5,644
45.000 126.2.EWZ4UKC045000 0.01 unch unch 0.01 NA 0.01 21 8,040
45.500 126.2.EWZ4UKC045500 0.01 unch unch 0.01 NA 0.01 10 3,890
46.000 126.2.EWZ4UKC046000 0.01 -0.01 -50.00% 0.01 NA 0.01 4 13,177
46.500 126.2.EWZ4UKC046500 0.01 unch unch 0.01 NA 0.01 1,205 3,604
47.000 126.2.EWZ4UKC047000 0.01 -0.06 -85.71% 0.02 NA 0.02 1,267 24,145
47.500 126.2.EWZ4UKC047500 0.01 -0.13 -92.86% 0.02 NA 0.02 3,703 11,935
48.000 126.2.EWZ4UKC048000 0.14 -0.13 -48.15% 0.03 0.230 0.28 9,236 43,032
48.500 126.2.EWZ4UKC048500 0.64 +0.13 +25.49% 0.01 0.700 0.76 4,423 20,300
49.000 126.2.EWZ4UKC049000 1.13 +0.25 +28.41% -0.08 1.100 1.17 1,140 17,298
49.500 126.2.EWZ4UKC049500 1.77 +0.47 +36.15% 0.05 1.620 1.8 532 5,625
50.000 126.2.EWZ4UKC050000 2.25 +0.49 +27.84% 0.04 2.220 2.29 910 11,096
50.500 126.2.EWZ4UKC050500 2.83 +0.64 +29.22% 0.08 2.560 2.83 142 2,988
51.000 126.2.EWZ4UKC051000 3.26 +0.54 +19.85% -0.05 3.100 3.2 239 14,652
51.500 126.2.EWZ4UKC051500 3.67 +1.67 +83.50% 0.05 3.600 3.8 43 1,139
52.000 126.2.EWZ4UKC052000 4.25 +1.00 +30.77% 0.05 4.100 4.3 92 11,669
52.500 126.2.EWZ4UKC052500 4.65 +0.55 +13.41% -0.05 4.550 4.7 30 519
53.000 126.2.EWZ4UKC053000 5.24 +0.56 +11.97% 0.05 5.050 5.3 69 622
53.500 126.2.EWZ4UKC053500 5.50 +0.33 +6.38% 0.05 5.550 5.8 4 227
54.000 126.2.EWZ4UKC054000 6.25 +1.06 +20.42% 0.05 6.050 6.3 20 1,544
54.500 126.2.EWZ4UKC054500 4.30 +2.19 +103.79% 0.05 6.550 6.8 21 254
55.000 126.2.EWZ4UKC055000 5.54 +1.13 +25.62% 0.00 7.100 7.25 1 1,038
55.500 126.2.EWZ4UKC055500 5.75 +3.85 +202.63% 0.05 7.550 7.8 48 7
56.000 126.2.EWZ4UKC056000 6.45 -0.20 -3.01% 0.05 8.050 8.3 20 75
56.500 126.2.EWZ4UKC056500 5.13 +2.19 +74.49% 0.05 8.550 8.8 4 96
57.000 126.2.EWZ4UKC057000 7.25 +4.05 +126.56% 0.05 9.050 9.3 24 113
57.500 126.2.EWZ4UKC057500 NA NA NA NA 8.850 10.15 NA NA
58.000 126.2.EWZ4UKC058000 10.10 +4.40 +77.19% 0.05 10.100 10.3 3 7
58.500 126.2.EWZ4UKC058500 NA NA NA NA 9.800 10.9 NA NA
59.000 126.2.EWZ4UKC059000 NA NA NA NA 10.300 11.4 NA 8
60.000 126.2.EWZ4UKC060000 12.40 +0.40 +3.33% 0.05 11.350 12.3 3 92,059
DATA PROVIDERS

Copyright © 2014 Microsoft. All rights reserved.

Fundamental company data and historical chart data provided by Morningstar Inc. Real-time index quotes and delayed quotes supplied by Morningstar Inc. Quotes delayed by up to 15 minutes, except where indicated otherwise. Fund summary, fund performance and dividend data provided by Morningstar Inc. Analyst recommendations provided by Zacks Investment Research. StockScouter data provided by Verus Analytics. IPO data provided by Hoover's Inc. Index membership data provided by Morningstar Inc.

Financial data in US dollars | Page generated 12:03 AM ET