53.70 Up +0.94 +1.78%
Find options for:
OPTIONS OPRA Composite quote delayed minutes
SEPTEMBER 5, 2014 CALLS Shaded options are in-the-money
STRIKE
PRICE
SYMBOL LAST CHG %CHG TIME
VALUE
BID ASK VOL OPEN
INTEREST
40.000 126.2.EWZ4I5C040000 NA NA NA NA 13.600 13.8 NA NA
41.000 126.2.EWZ4I5C041000 NA NA NA NA 12.350 13.3 NA NA
41.500 126.2.EWZ4I5C041500 NA NA NA NA 11.850 12.8 NA NA
42.000 126.2.EWZ4I5C042000 NA NA NA NA 11.350 12.3 NA NA
42.500 126.2.EWZ4I5C042500 NA NA NA NA 10.850 11.8 NA NA
43.000 126.2.EWZ4I5C043000 5.30 +5.30 NA 0.10 10.600 10.8 4 4
43.500 126.2.EWZ4I5C043500 4.85 +4.85 NA 0.60 9.850 10.8 1 1
44.000 126.2.EWZ4I5C044000 NA NA NA NA 9.600 9.8 NA NA
44.500 126.2.EWZ4I5C044500 NA NA NA NA 9.100 9.3 NA NA
45.000 126.2.EWZ4I5C045000 8.02 +4.42 +122.78% 0.10 8.600 8.8 10 11
45.500 126.2.EWZ4I5C045500 3.20 -0.30 -8.57% 0.10 8.100 8.3 13 31
46.000 126.2.EWZ4I5C046000 3.00 +3.00 NA 0.10 7.600 7.8 53 41
46.500 126.2.EWZ4I5C046500 2.39 -0.26 -9.81% 0.10 7.100 7.3 2 25
47.000 126.2.EWZ4I5C047000 4.20 +2.09 +99.05% 0.10 6.600 6.8 30 55
47.500 126.2.EWZ4I5C047500 1.71 -0.16 -8.56% 0.10 6.100 6.3 2 31
48.000 126.2.EWZ4I5C048000 3.04 +1.32 +76.74% 0.10 5.600 5.8 1 64
48.500 126.2.EWZ4I5C048500 3.20 +1.34 +72.04% 0.10 5.100 5.3 56 673
49.000 126.2.EWZ4I5C049000 4.00 +1.65 +70.21% 0.10 4.650 4.8 101 211
49.500 126.2.EWZ4I5C049500 2.20 +0.18 +8.91% 0.10 4.150 4.3 12 132
50.000 126.2.EWZ4I5C050000 2.90 -0.20 -6.45% 0.10 3.650 3.8 2 184
50.500 126.2.EWZ4I5C050500 2.73 +1.45 +113.28% 0.15 3.150 3.35 10 1,295
51.000 126.2.EWZ4I5C051000 2.03 -0.25 -10.96% 0.13 2.690 2.83 46 511
51.500 126.2.EWZ4I5C051500 1.64 -0.07 -4.09% 0.16 2.220 2.36 32 585
52.000 126.2.EWZ4I5C052000 1.21 -0.10 -7.63% 0.20 1.780 1.9 171 706
52.500 126.2.EWZ4I5C052500 1.23 +0.35 +39.77% 0.25 1.390 1.45 32 343
53.000 126.2.EWZ4I5C053000 1.02 +0.39 +61.90% 0.39 1.030 1.09 1,158 1,743
53.500 126.2.EWZ4I5C053500 0.73 +0.32 +78.05% 0.56 0.720 0.76 399 1,625
54.000 126.2.EWZ4I5C054000 0.48 +0.19 +65.52% 0.48 0.440 0.48 203 673
54.500 126.2.EWZ4I5C054500 0.26 +0.14 +116.67% 0.31 0.260 0.31 52 151
55.000 126.2.EWZ4I5C055000 0.15 +0.04 +36.36% 0.18 0.160 0.18 5 786
55.500 126.2.EWZ4I5C055500 0.08 unch unch 0.1 0.070 0.1 61 4
56.000 126.2.EWZ4I5C056000 0.06 +0.01 +20.00% 0.06 0.050 0.06 210 17
56.500 126.2.EWZ4I5C056500 NA NA NA NA 0.010 0.04 NA NA
57.000 126.2.EWZ4I5C057000 NA NA NA NA NA 0.03 NA NA
57.500 126.2.EWZ4I5C057500 NA NA NA NA NA 0.03 NA NA
58.000 126.2.EWZ4I5C058000 0.01 -0.01 -50.00% 0.02 NA 0.02 20 45
58.500 126.2.EWZ4I5C058500 NA NA NA NA NA 0.02 NA NA
59.000 126.2.EWZ4I5C059000 NA NA NA NA NA 0.02 NA NA
59.500 126.2.EWZ4I5C059500 NA NA NA NA NA 0.02 NA NA
60.000 126.2.EWZ4I5C060000 NA NA NA NA NA 0.02 NA NA
60.500 126.2.EWZ4I5C060500 NA NA NA NA NA 0.02 NA NA
61.000 126.2.EWZ4I5C061000 NA NA NA NA NA 0.02 NA NA
62.000 126.2.EWZ4I5C062000 NA NA NA NA NA 0.02 NA NA
SEPTEMBER 5, 2014 PUTS Shaded options are in-the-money
STRIKE
PRICE
SYMBOL LAST CHG %CHG TIME
VALUE
BID ASK VOL OPEN
INTEREST
40.000 126.2.EWZ4U5C040000 0.08 +0.08 NA 0.02 NA 0.02 2 2
41.000 126.2.EWZ4U5C041000 NA NA NA NA NA 0.02 NA NA
41.500 126.2.EWZ4U5C041500 0.08 -0.04 -33.33% 0.02 NA 0.02 12 12
42.000 126.2.EWZ4U5C042000 NA NA NA NA NA 0.02 NA NA
42.500 126.2.EWZ4U5C042500 NA NA NA NA NA 0.02 NA NA
43.000 126.2.EWZ4U5C043000 0.03 -0.09 -75.00% 0.02 NA 0.02 6 31
43.500 126.2.EWZ4U5C043500 0.09 -0.21 -70.00% 0.02 NA 0.02 45 47
44.000 126.2.EWZ4U5C044000 0.02 -0.19 -90.48% 0.02 NA 0.02 22 126
44.500 126.2.EWZ4U5C044500 0.03 -0.11 -78.57% 0.02 NA 0.02 10 606
45.000 126.2.EWZ4U5C045000 0.01 -0.01 -50.00% 0.02 NA 0.02 15 40
45.500 126.2.EWZ4U5C045500 0.05 -0.37 -88.10% 0.02 NA 0.02 1 51
46.000 126.2.EWZ4U5C046000 0.05 -0.39 -88.64% 0.02 NA 0.02 130 221
46.500 126.2.EWZ4U5C046500 0.04 -0.05 -55.56% 0.02 NA 0.02 2 283
47.000 126.2.EWZ4U5C047000 0.59 -0.06 -9.23% 0.02 NA 0.02 41 134
47.500 126.2.EWZ4U5C047500 0.85 +0.05 +6.25% 0.02 NA 0.02 33 67
48.000 126.2.EWZ4U5C048000 0.05 -0.08 -61.54% 0.03 NA 0.03 5 598
48.500 126.2.EWZ4U5C048500 0.10 -0.12 -54.55% 0.04 NA 0.04 4 504
49.000 126.2.EWZ4U5C049000 0.02 -0.02 -50.00% 0.04 NA 0.04 10 695
49.500 126.2.EWZ4U5C049500 0.05 -0.26 -83.87% 0.04 0.010 0.04 110 1,523
50.000 126.2.EWZ4U5C050000 0.03 -0.04 -57.14% 0.04 0.010 0.04 136 1,803
50.500 126.2.EWZ4U5C050500 0.05 -0.10 -66.67% 0.05 0.020 0.05 37 1,136
51.000 126.2.EWZ4U5C051000 0.05 -0.12 -70.59% 0.06 0.050 0.06 10 5,796
51.500 126.2.EWZ4U5C051500 0.18 -0.10 -35.71% 0.12 0.070 0.12 4,024 1,406
52.000 126.2.EWZ4U5C052000 0.13 -0.29 -69.05% 0.15 0.130 0.15 9,127 11,339
52.500 126.2.EWZ4U5C052500 0.21 -0.48 -69.57% 0.23 0.210 0.23 177 237
53.000 126.2.EWZ4U5C053000 0.33 -0.50 -60.24% 0.35 0.320 0.35 5,906 208
53.500 126.2.EWZ4U5C053500 0.55 -0.84 -60.43% 0.55 0.510 0.55 599 61
54.000 126.2.EWZ4U5C054000 0.80 -0.99 -55.31% 0.48 0.750 0.78 45 120
54.500 126.2.EWZ4U5C054500 1.03 -1.01 -49.51% 0.30 1.060 1.1 40 105
55.000 126.2.EWZ4U5C055000 NA NA NA NA 1.470 1.51 50 NA
55.500 126.2.EWZ4U5C055500 NA NA NA NA 1.820 1.95 NA NA
56.000 126.2.EWZ4U5C056000 NA NA NA NA 2.280 2.44 NA NA
56.500 126.2.EWZ4U5C056500 6.60 +6.60 NA 0.09 2.740 2.89 30 30
57.000 126.2.EWZ4U5C057000 8.45 +8.45 NA 0.10 3.250 3.4 1 1
57.500 126.2.EWZ4U5C057500 NA NA NA NA 3.700 3.9 NA NA
58.000 126.2.EWZ4U5C058000 7.10 +7.10 NA 0.10 4.200 4.4 5 5
58.500 126.2.EWZ4U5C058500 NA NA NA NA 4.700 4.9 NA NA
59.000 126.2.EWZ4U5C059000 NA NA NA NA 5.200 5.55 NA NA
59.500 126.2.EWZ4U5C059500 NA NA NA NA 5.700 6.05 NA NA
60.000 126.2.EWZ4U5C060000 NA NA NA NA 6.200 6.55 NA NA
60.500 126.2.EWZ4U5C060500 NA NA NA NA 6.700 7.05 NA NA
61.000 126.2.EWZ4U5C061000 NA NA NA NA 7.200 8.4 NA NA
62.000 126.2.EWZ4U5C062000 NA NA NA NA 8.200 9.4 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 12:28 AM ET