47.50 Up +0.89 +1.91%
Find options for:
OPTIONS OPRA Composite quote delayed minutes
APRIL 19, 2014 CALLS Shaded options are in-the-money
STRIKE
PRICE
SYMBOL LAST CHG %CHG TIME
VALUE
BID ASK VOL OPEN
INTEREST
25.000 126.2.EWZ4DJC025000 NA NA NA NA 20.150 24.05 NA NA
26.000 126.2.EWZ4DJC026000 NA NA NA NA 19.100 23 NA NA
27.000 126.2.EWZ4DJC027000 NA NA NA NA 18.200 22 NA NA
28.000 126.2.EWZ4DJC028000 NA NA NA NA 17.650 20.85 NA NA
29.000 126.2.EWZ4DJC029000 11.00 -0.50 -4.35% 0.00 18.200 18.5 4 13
30.000 126.2.EWZ4DJC030000 15.75 +1.55 +10.92% 0.05 17.300 17.55 4 5
31.000 126.2.EWZ4DJC031000 NA NA NA NA 16.250 16.7 NA NA
32.000 126.2.EWZ4DJC032000 9.50 +0.15 +1.60% 0.05 15.300 15.55 20 31
33.000 126.2.EWZ4DJC033000 7.76 +1.01 +14.96% 0.70 13.050 15.2 10 3
34.000 126.2.EWZ4DJC034000 7.75 +0.94 +13.80% 0.20 13.300 13.7 20 23
35.000 126.2.EWZ4DJC035000 5.70 +0.50 +9.62% 0.00 12.250 12.5 20 20
36.000 126.2.EWZ4DJC036000 6.50 +2.45 +60.49% 0.10 11.300 11.6 1 1
37.000 126.2.EWZ4DJC037000 10.15 +0.95 +10.33% 0.05 10.300 10.55 5 1,718
37.500 126.2.EWZ4DJC037500 NA NA NA NA 9.750 10 NA NA
38.000 126.2.EWZ4DJC038000 8.40 -0.88 -9.48% 0.00 9.250 9.5 1 347
38.500 126.2.EWZ4DJC038500 NA NA NA NA 8.800 9.05 NA NA
39.000 126.2.EWZ4DJC039000 7.47 -0.15 -1.97% -0.05 8.250 8.45 9 6,514
39.500 126.2.EWZ4DJC039500 6.40 +6.40 NA 0.05 7.800 8.05 10 10
40.000 126.2.EWZ4DJC040000 7.40 +0.79 +11.95% -0.05 7.250 7.45 49 9,817
40.500 126.2.EWZ4DJC040500 NA NA NA NA 6.750 7 NA NA
41.000 126.2.EWZ4DJC041000 6.36 +0.77 +13.77% 0.05 6.300 6.55 55 10,989
41.500 126.2.EWZ4DJC041500 NA NA NA NA 5.800 6.05 NA NA
42.000 126.2.EWZ4DJC042000 5.36 +0.80 +17.54% 0.00 5.400 5.5 418 11,226
42.500 126.2.EWZ4DJC042500 NA NA NA NA 4.850 5 NA NA
43.000 126.2.EWZ4DJC043000 4.54 +0.99 +27.89% 0.00 4.400 4.5 395 31,746
43.500 126.2.EWZ4DJC043500 2.17 +2.17 NA 0.00 3.750 4 1 1
44.000 126.2.EWZ4DJC044000 3.35 +0.72 +27.38% 0.05 3.350 3.55 514 10,361
44.500 126.2.EWZ4DJC044500 1.79 +0.24 +15.48% 0.05 2.830 3.05 15 516
45.000 126.2.EWZ4DJC045000 2.52 +0.89 +54.60% -0.02 2.350 2.48 1,124 16,491
45.500 126.2.EWZ4DJC045500 1.83 +0.66 +56.41% 0.02 1.850 2.02 82 4,642
46.000 126.2.EWZ4DJC046000 1.33 +0.54 +68.35% -0.07 1.370 1.43 4,915 9,276
46.500 126.2.EWZ4DJC046500 0.88 +0.43 +95.56% 0.01 0.950 1.01 845 3,992
47.000 126.2.EWZ4DJC047000 0.40 +0.19 +90.48% 0.02 0.460 0.52 8,733 8,283
47.500 126.2.EWZ4DJC047500 0.07 -0.01 -12.50% 0.07 0.050 0.07 2,259 2,020
48.000 126.2.EWZ4DJC048000 0.01 -0.01 -50.00% 0.02 NA 0.02 726 10,123
48.500 126.2.EWZ4DJC048500 0.01 -0.01 -50.00% 0.01 NA 0.01 4 2,712
49.000 126.2.EWZ4DJC049000 0.01 unch unch 0.01 NA 0.01 7 5,939
49.500 126.2.EWZ4DJC049500 0.01 -0.05 -83.33% 0.02 NA 0.02 1 210
50.000 126.2.EWZ4DJC050000 0.01 -0.01 -50.00% 0.01 NA 0.01 7 5,106
50.500 126.2.EWZ4DJC050500 NA NA NA NA NA 0.02 NA NA
51.000 126.2.EWZ4DJC051000 0.01 unch unch 0.02 NA 0.02 6 443
51.500 126.2.EWZ4DJC051500 0.02 +0.02 NA 0.02 NA 0.02 5 5
52.000 126.2.EWZ4DJC052000 0.03 unch unch 0.02 NA 0.02 17 219
52.500 126.2.EWZ4DJC052500 NA NA NA NA NA 0.02 NA NA
53.000 126.2.EWZ4DJC053000 0.02 +0.02 NA 0.03 NA 0.03 1 1
53.500 126.2.EWZ4DJC053500 NA NA NA NA NA 0.02 NA NA
54.000 126.2.EWZ4DJC054000 0.01 unch unch 0.02 NA 0.02 1 1
54.500 126.2.EWZ4DJC054500 NA NA NA NA NA 0.02 NA NA
55.000 126.2.EWZ4DJC055000 NA NA NA NA NA 0.02 NA NA
56.000 126.2.EWZ4DJC056000 NA NA NA NA NA 0.07 NA NA
57.000 126.2.EWZ4DJC057000 NA NA NA NA NA 0.02 NA NA
58.000 126.2.EWZ4DJC058000 NA NA NA NA NA 0.02 NA NA
59.000 126.2.EWZ4DJC059000 NA NA NA NA NA 0.05 NA NA
60.000 126.2.EWZ4DJC060000 0.01 unch unch 0.07 NA 0.07 1 11
APRIL 19, 2014 PUTS Shaded options are in-the-money
STRIKE
PRICE
SYMBOL LAST CHG %CHG TIME
VALUE
BID ASK VOL OPEN
INTEREST
25.000 126.2.EWZ4PJC025000 0.02 unch unch 0.02 NA 0.02 28 40
26.000 126.2.EWZ4PJC026000 0.02 +0.02 NA 0.02 NA 0.02 5 5
27.000 126.2.EWZ4PJC027000 0.04 +0.04 NA 0.02 NA 0.02 1 1
28.000 126.2.EWZ4PJC028000 0.01 unch unch 0.01 NA 0.01 1 70
29.000 126.2.EWZ4PJC029000 0.01 unch unch 0.01 NA 0.01 1 204
30.000 126.2.EWZ4PJC030000 0.01 unch unch 0.02 NA 0.02 10 447
31.000 126.2.EWZ4PJC031000 0.01 unch unch 0.02 NA 0.02 1 2,532
32.000 126.2.EWZ4PJC032000 0.01 unch unch 0.02 NA 0.02 4 2,734
33.000 126.2.EWZ4PJC033000 0.02 +0.01 +100.00% 0.02 NA 0.02 20 3,282
34.000 126.2.EWZ4PJC034000 0.01 unch unch 0.01 NA 0.01 13 2,986
35.000 126.2.EWZ4PJC035000 0.01 unch unch 0.01 NA 0.01 2 15,010
36.000 126.2.EWZ4PJC036000 0.01 unch unch 0.01 NA 0.01 11 17,651
37.000 126.2.EWZ4PJC037000 0.01 unch unch 0.01 NA 0.01 8 10,243
37.500 126.2.EWZ4PJC037500 NA NA NA NA NA 0.02 NA NA
38.000 126.2.EWZ4PJC038000 0.01 -0.01 -50.00% 0.01 NA 0.01 21 8,652
38.500 126.2.EWZ4PJC038500 NA NA NA NA NA 0.02 NA NA
39.000 126.2.EWZ4PJC039000 0.02 +0.01 +100.00% 0.02 NA 0.02 14 44,858
39.500 126.2.EWZ4PJC039500 NA NA NA NA NA 0.02 NA NA
40.000 126.2.EWZ4PJC040000 0.02 +0.01 +100.00% 0.02 NA 0.02 12 48,032
40.500 126.2.EWZ4PJC040500 NA NA NA NA NA 0.02 NA NA
41.000 126.2.EWZ4PJC041000 0.01 -0.01 -50.00% 0.02 NA 0.02 4 16,272
41.500 126.2.EWZ4PJC041500 NA NA NA NA NA 0.02 NA NA
42.000 126.2.EWZ4PJC042000 0.01 unch unch 0.02 NA 0.02 5 8,257
42.500 126.2.EWZ4PJC042500 NA NA NA NA NA 0.02 NA NA
43.000 126.2.EWZ4PJC043000 0.01 unch unch 0.01 NA 0.01 4 8,554
43.500 126.2.EWZ4PJC043500 0.06 +0.06 NA 0.02 NA 0.02 40 40
44.000 126.2.EWZ4PJC044000 0.01 -0.01 -50.00% 0.01 NA 0.01 8 6,598
44.500 126.2.EWZ4PJC044500 0.01 -0.03 -75.00% 0.01 NA 0.01 1 10,006
45.000 126.2.EWZ4PJC045000 0.01 -0.04 -80.00% 0.01 NA 0.01 47 14,857
45.500 126.2.EWZ4PJC045500 0.01 -0.11 -91.67% 0.01 NA 0.01 83 6,965
46.000 126.2.EWZ4PJC046000 0.01 -0.17 -94.44% 0.01 NA 0.01 1,482 17,544
46.500 126.2.EWZ4PJC046500 0.02 -0.35 -94.59% 0.01 NA 0.01 863 4,116
47.000 126.2.EWZ4PJC047000 0.01 -0.64 -98.46% 0.01 0.020 0.01 909 11,171
47.500 126.2.EWZ4PJC047500 0.14 -0.98 -87.50% 0.14 0.090 0.14 1,494 2,950
48.000 126.2.EWZ4PJC048000 0.58 -0.87 -60.00% 0.16 0.520 0.66 73 5,504
48.500 126.2.EWZ4PJC048500 1.93 -0.90 -31.80% 0.21 0.990 1.21 2,551 2,610
49.000 126.2.EWZ4PJC049000 2.59 -0.76 -22.69% 0.21 1.520 1.71 20 392
49.500 126.2.EWZ4PJC049500 NA NA NA NA 2.010 2.23 NA NA
50.000 126.2.EWZ4PJC050000 3.35 +0.25 +8.06% 0.23 2.540 2.73 12 2,021
50.500 126.2.EWZ4PJC050500 NA NA NA NA 2.970 3.2 NA NA
51.000 126.2.EWZ4PJC051000 2.78 +2.78 NA 0.25 3.450 3.75 11 11
51.500 126.2.EWZ4PJC051500 NA NA NA NA 4.000 4.25 NA NA
52.000 126.2.EWZ4PJC052000 NA NA NA NA 4.300 4.9 NA NA
52.500 126.2.EWZ4PJC052500 NA NA NA NA 5.000 5.25 NA NA
53.000 126.2.EWZ4PJC053000 NA NA NA NA 4.300 7.05 NA NA
53.500 126.2.EWZ4PJC053500 NA NA NA NA 5.950 6.2 NA NA
54.000 126.2.EWZ4PJC054000 6.59 -6.61 -50.08% 0.25 6.350 6.75 20 20
54.500 126.2.EWZ4PJC054500 NA NA NA NA 6.950 7.2 NA NA
55.000 126.2.EWZ4PJC055000 NA NA NA NA 7.150 9.3 NA NA
56.000 126.2.EWZ4PJC056000 NA NA NA NA 7.350 10.2 NA NA
57.000 126.2.EWZ4PJC057000 NA NA NA NA 8.350 11.2 NA NA
58.000 126.2.EWZ4PJC058000 NA NA NA NA 9.150 12.15 NA NA
59.000 126.2.EWZ4PJC059000 NA NA NA NA 10.050 13.15 NA NA
60.000 126.2.EWZ4PJC060000 NA NA NA NA 10.850 13.65 NA NA
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 3:24 AM ET