50.89 Down -0.79 -1.53%
Find options for:
OPTIONS OPRA Composite quote delayed minutes
JULY 25, 2014 CALLS Shaded options are in-the-money
STRIKE
PRICE
SYMBOL LAST CHG %CHG TIME
VALUE
BID ASK VOL OPEN
INTEREST
38.500 126.2.EWZ4GPC038500 NA NA NA NA 12.200 12.4 NA NA
39.000 126.2.EWZ4GPC039000 NA NA NA NA 11.700 11.9 NA NA
39.500 126.2.EWZ4GPC039500 NA NA NA NA 11.200 11.4 NA NA
40.000 126.2.EWZ4GPC040000 NA NA NA NA 10.700 10.9 NA NA
40.500 126.2.EWZ4GPC040500 NA NA NA NA 10.200 10.4 NA NA
41.000 126.2.EWZ4GPC041000 7.15 +7.15 NA 0.01 9.700 9.9 65 NA
41.500 126.2.EWZ4GPC041500 NA NA NA NA 9.200 9.4 NA NA
42.000 126.2.EWZ4GPC042000 9.35 +9.35 NA 0.01 8.700 8.9 10 NA
42.500 126.2.EWZ4GPC042500 7.05 +7.05 NA 0.01 8.200 8.4 13 13
43.000 126.2.EWZ4GPC043000 NA NA NA NA 7.700 7.9 NA NA
43.500 126.2.EWZ4GPC043500 5.05 -1.01 -16.67% 0.01 7.200 7.4 24 24
44.000 126.2.EWZ4GPC044000 NA NA NA NA 6.700 6.9 NA NA
44.500 126.2.EWZ4GPC044500 4.55 +1.25 +37.88% 0.01 6.200 6.4 97 121
45.000 126.2.EWZ4GPC045000 2.90 -0.20 -6.45% 0.01 5.700 5.9 5 17
45.500 126.2.EWZ4GPC045500 4.17 +4.17 NA 0.01 5.200 5.4 2 2
46.000 126.2.EWZ4GPC046000 2.93 +0.38 +14.90% 0.01 4.700 4.9 51 21
46.500 126.2.EWZ4GPC046500 2.45 +0.90 +58.06% 0.01 4.200 4.4 16 1
47.000 126.2.EWZ4GPC047000 2.16 +0.87 +67.44% 0.01 3.700 3.9 39 41
47.500 126.2.EWZ4GPC047500 1.42 -0.77 -35.16% 0.01 3.200 3.4 81 189
48.000 126.2.EWZ4GPC048000 2.85 +0.50 +21.28% -0.01 2.740 2.88 44 213
48.500 126.2.EWZ4GPC048500 3.20 +1.30 +68.42% -0.01 2.230 2.38 51 391
49.000 126.2.EWZ4GPC049000 2.70 +0.92 +51.69% 0.00 1.740 1.89 113 369
49.500 126.2.EWZ4GPC049500 1.33 +0.29 +27.88% 0.02 1.270 1.41 66 2,369
50.000 126.2.EWZ4GPC050000 0.93 -0.53 -36.30% 0.06 0.900 0.95 111 822
50.500 126.2.EWZ4GPC050500 0.64 -0.71 -52.59% 0.16 0.530 0.55 168 4,039
51.000 126.2.EWZ4GPC051000 0.28 -0.76 -73.08% 0.29 0.280 0.29 1,159 2,091
51.500 126.2.EWZ4GPC051500 0.12 -0.59 -83.10% 0.14 0.120 0.14 2,637 3,074
52.000 126.2.EWZ4GPC052000 0.04 -0.38 -90.48% 0.06 0.050 0.06 4,163 7,887
52.500 126.2.EWZ4GPC052500 0.05 -0.21 -80.77% 0.03 0.010 0.03 2 447
53.000 126.2.EWZ4GPC053000 0.03 -0.13 -81.25% 0.02 NA 0.02 18 2,732
53.500 126.2.EWZ4GPC053500 0.09 +0.07 +350.00% 0.02 NA 0.02 500 510
54.000 126.2.EWZ4GPC054000 0.05 -0.06 -54.55% 0.02 NA 0.02 530 593
54.500 126.2.EWZ4GPC054500 0.02 +0.01 +100.00% 0.02 NA 0.02 12 32
55.000 126.2.EWZ4GPC055000 0.06 +0.06 NA 0.02 NA 0.02 21 21
55.500 126.2.EWZ4GPC055500 NA NA NA NA NA 0.02 NA NA
56.000 126.2.EWZ4GPC056000 NA NA NA NA NA 0.02 NA NA
56.500 126.2.EWZ4GPC056500 NA NA NA NA NA 0.02 NA NA
57.000 126.2.EWZ4GPC057000 NA NA NA NA NA 0.02 NA NA
57.500 126.2.EWZ4GPC057500 NA NA NA NA NA 0.02 NA NA
58.000 126.2.EWZ4GPC058000 NA NA NA NA NA 0.02 NA NA
59.000 126.2.EWZ4GPC059000 NA NA NA NA NA 0.02 NA NA
JULY 25, 2014 PUTS Shaded options are in-the-money
STRIKE
PRICE
SYMBOL LAST CHG %CHG TIME
VALUE
BID ASK VOL OPEN
INTEREST
38.500 126.2.EWZ4SPC038500 0.03 -0.02 -40.00% 0.02 NA 0.02 114 115
39.000 126.2.EWZ4SPC039000 NA NA NA NA NA 0.02 NA NA
39.500 126.2.EWZ4SPC039500 NA NA NA NA NA 0.02 NA NA
40.000 126.2.EWZ4SPC040000 NA NA NA NA NA 0.02 NA NA
40.500 126.2.EWZ4SPC040500 NA NA NA NA NA 0.02 NA NA
41.000 126.2.EWZ4SPC041000 NA NA NA NA NA 0.02 NA NA
41.500 126.2.EWZ4SPC041500 NA NA NA NA NA 0.02 NA NA
42.000 126.2.EWZ4SPC042000 NA NA NA NA NA 0.02 NA NA
42.500 126.2.EWZ4SPC042500 NA NA NA NA NA 0.02 NA NA
43.000 126.2.EWZ4SPC043000 0.21 +0.21 NA 0.02 NA 0.02 40 40
43.500 126.2.EWZ4SPC043500 0.02 unch unch 0.02 NA 0.02 1 28
44.000 126.2.EWZ4SPC044000 0.01 -0.01 -50.00% 0.01 NA 0.01 31 71
44.500 126.2.EWZ4SPC044500 0.09 -0.14 -60.87% 0.02 NA 0.02 105 149
45.000 126.2.EWZ4SPC045000 0.05 +0.01 +25.00% 0.02 NA 0.02 1 244
45.500 126.2.EWZ4SPC045500 0.01 -0.06 -85.71% 0.02 NA 0.02 136 267
46.000 126.2.EWZ4SPC046000 0.01 -0.03 -75.00% 0.02 NA 0.02 6 251
46.500 126.2.EWZ4SPC046500 0.02 -0.07 -77.78% 0.02 NA 0.02 45 210
47.000 126.2.EWZ4SPC047000 0.02 -0.01 -33.33% 0.02 NA 0.02 140 432
47.500 126.2.EWZ4SPC047500 0.02 -0.03 -60.00% 0.02 NA 0.02 150 829
48.000 126.2.EWZ4SPC048000 0.02 unch unch 0.02 NA 0.02 1 2,345
48.500 126.2.EWZ4SPC048500 0.02 -0.01 -33.33% 0.03 NA 0.03 25 1,378
49.000 126.2.EWZ4SPC049000 0.02 -0.01 -33.33% 0.02 NA 0.02 2 735
49.500 126.2.EWZ4SPC049500 0.04 unch unch 0.04 0.030 0.04 30 3,029
50.000 126.2.EWZ4SPC050000 0.10 +0.03 +42.86% 0.1 0.090 0.1 57 644
50.500 126.2.EWZ4SPC050500 0.23 +0.14 +155.56% 0.24 0.230 0.24 640 1,633
51.000 126.2.EWZ4SPC051000 0.51 +0.25 +96.15% 0.37 0.460 0.48 2,732 2,190
51.500 126.2.EWZ4SPC051500 0.61 +0.18 +41.86% 0.25 0.790 0.86 2,510 2,983
52.000 126.2.EWZ4SPC052000 0.66 -1.79 -73.06% 0.20 1.190 1.31 717 678
52.500 126.2.EWZ4SPC052500 0.97 +0.97 NA 0.19 1.660 1.8 184 163
53.000 126.2.EWZ4SPC053000 1.41 +1.41 NA 0.18 2.150 2.29 15 15
53.500 126.2.EWZ4SPC053500 NA NA NA NA 2.480 2.78 NA NA
54.000 126.2.EWZ4SPC054000 NA NA NA NA 3.100 3.3 NA NA
54.500 126.2.EWZ4SPC054500 NA NA NA NA 3.450 3.8 NA NA
55.000 126.2.EWZ4SPC055000 NA NA NA NA 4.100 4.3 NA NA
55.500 126.2.EWZ4SPC055500 4.80 +4.80 NA 0.19 4.450 4.8 21 21
56.000 126.2.EWZ4SPC056000 NA NA NA NA 5.100 5.3 NA NA
56.500 126.2.EWZ4SPC056500 NA NA NA NA 5.450 5.8 NA NA
57.000 126.2.EWZ4SPC057000 NA NA NA NA 5.950 6.3 NA NA
57.500 126.2.EWZ4SPC057500 NA NA NA NA 6.450 6.8 NA NA
58.000 126.2.EWZ4SPC058000 NA NA NA NA 6.950 7.3 NA NA
59.000 126.2.EWZ4SPC059000 NA NA NA NA 7.700 8.3 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 2:24 PM ET