50.52Down-0.60-1.17%Today's Close  |  50.46 -0.06 -0.12% After hours
Find options for:
OPTIONS OPRA Composite quote delayed minutes
AUGUST 1, 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.EWZ4H1C040000 NA NA NA NA 10.400 10.6 NA NA
41.000 126.2.EWZ4H1C041000 9.70 +9.70 NA 0.03 9.400 9.55 29 NA
42.000 126.2.EWZ4H1C042000 8.70 +1.75 +25.18% 0.03 8.400 8.55 55 4
42.500 126.2.EWZ4H1C042500 NA NA NA NA 7.900 8.1 NA NA
43.000 126.2.EWZ4H1C043000 NA NA NA NA 7.400 7.6 NA NA
43.500 126.2.EWZ4H1C043500 NA NA NA NA 6.900 7.1 NA NA
44.000 126.2.EWZ4H1C044000 6.70 +6.70 NA 0.08 6.400 6.6 63 NA
44.500 126.2.EWZ4H1C044500 6.20 +6.20 NA 0.08 5.900 6.1 62 NA
45.000 126.2.EWZ4H1C045000 5.70 +5.70 NA 0.08 5.400 5.6 45 NA
45.500 126.2.EWZ4H1C045500 NA NA NA NA 4.900 5.1 NA NA
46.000 126.2.EWZ4H1C046000 NA NA NA NA 4.400 4.6 NA NA
46.500 126.2.EWZ4H1C046500 2.35 +2.35 NA 0.08 3.900 4.1 6 6
47.000 126.2.EWZ4H1C047000 4.15 +1.83 +78.88% 0.03 3.400 3.55 43 67
47.500 126.2.EWZ4H1C047500 3.65 +1.48 +68.20% 0.08 2.920 3.1 42 42
48.000 126.2.EWZ4H1C048000 1.30 -0.09 -6.47% 0.06 2.410 2.58 39 50
48.500 126.2.EWZ4H1C048500 3.15 +2.16 +218.18% 0.08 1.950 2.1 6 95
49.000 126.2.EWZ4H1C049000 1.62 -0.75 -31.65% 0.12 1.490 1.64 10 89
49.500 126.2.EWZ4H1C049500 1.47 -0.14 -8.70% 0.10 1.060 1.12 23 103
50.000 126.2.EWZ4H1C050000 0.77 -0.58 -42.96% 0.22 0.710 0.74 81 198
50.500 126.2.EWZ4H1C050500 0.42 -0.54 -56.25% 0.42 0.420 0.44 481 161
51.000 126.2.EWZ4H1C051000 0.22 -0.40 -64.52% 0.26 0.240 0.26 100 4,142
51.500 126.2.EWZ4H1C051500 0.13 -0.21 -61.76% 0.13 0.110 0.13 137 2,293
52.000 126.2.EWZ4H1C052000 0.07 -0.13 -65.00% 0.06 0.050 0.06 280 4,800
52.500 126.2.EWZ4H1C052500 0.03 -0.04 -57.14% 0.04 0.020 0.04 83 522
53.000 126.2.EWZ4H1C053000 0.05 -0.24 -82.76% 0.02 0.010 0.02 52 260
53.500 126.2.EWZ4H1C053500 0.01 -0.02 -66.67% 0.02 NA 0.02 175 606
54.000 126.2.EWZ4H1C054000 0.02 -0.04 -66.67% 0.02 NA 0.02 30 106
54.500 126.2.EWZ4H1C054500 NA NA NA NA NA 0.02 NA NA
55.000 126.2.EWZ4H1C055000 0.04 +0.04 NA 0.02 NA 0.02 20 6
55.500 126.2.EWZ4H1C055500 NA NA NA NA NA 0.02 NA NA
56.000 126.2.EWZ4H1C056000 NA NA NA NA NA 0.02 NA NA
56.500 126.2.EWZ4H1C056500 0.02 +0.02 NA 0.02 NA 0.02 6 6
57.000 126.2.EWZ4H1C057000 0.02 +0.02 NA 0.02 NA 0.02 10 10
57.500 126.2.EWZ4H1C057500 0.02 +0.02 NA 0.02 NA 0.02 20 20
58.000 126.2.EWZ4H1C058000 NA NA NA NA NA 0.02 NA NA
58.500 126.2.EWZ4H1C058500 NA NA NA NA NA 0.02 NA NA
59.000 126.2.EWZ4H1C059000 NA NA NA NA NA 0.02 NA NA
60.000 126.2.EWZ4H1C060000 NA NA NA NA NA 0.02 NA NA
AUGUST 1, 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.EWZ4T1C040000 NA NA NA NA NA 0.02 NA NA
41.000 126.2.EWZ4T1C041000 NA NA NA NA NA 0.02 NA NA
42.000 126.2.EWZ4T1C042000 0.05 -0.08 -61.54% 0.02 NA 0.02 21 1,216
42.500 126.2.EWZ4T1C042500 NA NA NA NA NA 0.02 NA NA
43.000 126.2.EWZ4T1C043000 0.05 -0.04 -44.44% 0.02 NA 0.02 198 199
43.500 126.2.EWZ4T1C043500 0.28 +0.28 NA 0.02 NA 0.02 2 2
44.000 126.2.EWZ4T1C044000 0.15 -0.13 -46.43% 0.02 NA 0.02 5 228
44.500 126.2.EWZ4T1C044500 0.16 -0.04 -20.00% 0.02 NA 0.02 5 18
45.000 126.2.EWZ4T1C045000 0.05 unch unch 0.02 NA 0.02 15 149
45.500 126.2.EWZ4T1C045500 0.01 -0.04 -80.00% 0.02 NA 0.02 1 47
46.000 126.2.EWZ4T1C046000 0.04 -0.08 -66.67% 0.02 NA 0.02 2 19
46.500 126.2.EWZ4T1C046500 0.01 -0.24 -96.00% 0.02 NA 0.02 1 3,036
47.000 126.2.EWZ4T1C047000 0.03 -0.07 -70.00% 0.03 0.010 0.03 305 3,447
47.500 126.2.EWZ4T1C047500 0.04 -0.01 -20.00% 0.03 0.010 0.03 50 3,322
48.000 126.2.EWZ4T1C048000 0.02 -0.06 -75.00% 0.04 0.010 0.04 10 371
48.500 126.2.EWZ4T1C048500 0.04 unch unch 0.06 0.030 0.06 20 368
49.000 126.2.EWZ4T1C049000 0.08 +0.02 +33.33% 0.08 0.070 0.08 41 788
49.500 126.2.EWZ4T1C049500 0.11 -0.01 -8.33% 0.15 0.140 0.15 114 718
50.000 126.2.EWZ4T1C050000 0.26 +0.10 +62.50% 0.27 0.250 0.27 1,169 2,658
50.500 126.2.EWZ4T1C050500 0.49 +0.21 +75.00% 0.49 0.470 0.49 67 2,805
51.000 126.2.EWZ4T1C051000 0.45 -0.09 -16.67% 0.26 0.710 0.74 238 4,271
51.500 126.2.EWZ4T1C051500 1.14 +0.43 +60.56% 0.21 1.160 1.19 155 141
52.000 126.2.EWZ4T1C052000 1.51 +0.45 +42.45% 0.17 1.530 1.65 11 135
52.500 126.2.EWZ4T1C052500 1.98 +0.49 +32.89% 0.15 2.000 2.13 51 51
53.000 126.2.EWZ4T1C053000 2.50 +0.71 +39.66% 0.13 2.480 2.61 1 32
53.500 126.2.EWZ4T1C053500 2.40 +2.40 NA 0.12 2.950 3.1 36 NA
54.000 126.2.EWZ4T1C054000 2.89 +2.89 NA 0.12 3.450 3.6 23 11
54.500 126.2.EWZ4T1C054500 NA NA NA NA 3.900 4.1 NA NA
55.000 126.2.EWZ4T1C055000 4.45 +4.45 NA 0.17 4.450 4.65 31 NA
55.500 126.2.EWZ4T1C055500 NA NA NA NA 4.900 5.1 NA NA
56.000 126.2.EWZ4T1C056000 NA NA NA NA 5.400 5.6 NA NA
56.500 126.2.EWZ4T1C056500 NA NA NA NA 5.900 6.1 NA NA
57.000 126.2.EWZ4T1C057000 NA NA NA NA 6.450 6.6 NA NA
57.500 126.2.EWZ4T1C057500 6.80 +0.85 +14.29% 0.12 6.900 7.1 8 15
58.000 126.2.EWZ4T1C058000 7.30 +7.30 NA 0.12 7.450 7.6 8 NA
58.500 126.2.EWZ4T1C058500 NA NA NA NA 7.450 8.15 NA NA
59.000 126.2.EWZ4T1C059000 NA NA NA NA 7.650 8.65 NA NA
60.000 126.2.EWZ4T1C060000 NA NA NA NA 8.600 9.65 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 4:55 PM ET