42.01 Up +0.38 +0.91%
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
20.000 126.2.EEM4DJC020000 NA NA NA NA 21.600 22.25 NA NA
21.000 126.2.EEM4DJC021000 NA NA NA NA 20.450 21.4 NA NA
22.000 126.2.EEM4DJC022000 NA NA NA NA 19.500 20.3 NA NA
23.000 126.2.EEM4DJC023000 NA NA NA NA 18.450 19.25 NA NA
24.000 126.2.EEM4DJC024000 14.80 +0.45 +3.14% 1.64 16.400 19.65 20 20
25.000 126.2.EEM4DJC025000 NA NA NA NA 16.450 17.25 NA NA
26.000 126.2.EEM4DJC026000 15.90 +15.90 NA 0.09 15.600 16.1 1 1
27.000 126.2.EEM4DJC027000 14.70 -0.20 -1.34% 0.09 14.650 15.1 8 9
28.000 126.2.EEM4DJC028000 10.58 -0.07 -0.66% 1.54 12.450 15.55 2 1
29.000 126.2.EEM4DJC029000 NA NA NA NA 12.550 13.25 NA NA
30.000 126.2.EEM4DJC030000 11.90 +0.82 +7.40% 0.09 11.600 12.1 341 11
30.500 126.2.EEM4DJC030500 NA NA NA NA 9.900 13.15 NA NA
31.000 126.2.EEM4DJC031000 NA NA NA NA 9.400 12.65 NA NA
31.500 126.2.EEM4DJC031500 9.85 +0.25 +2.60% 0.14 10.400 10.65 19 37
32.000 126.2.EEM4DJC032000 9.55 +0.50 +5.52% 0.09 9.500 10.1 1 28
32.500 126.2.EEM4DJC032500 5.90 +0.05 +0.85% 0.19 8.650 9.7 10 29
33.000 126.2.EEM4DJC033000 8.70 +0.20 +2.35% 0.09 8.900 9.1 1 11
33.500 126.2.EEM4DJC033500 8.50 +0.45 +5.59% 0.14 8.400 8.65 1 25
34.000 126.2.EEM4DJC034000 7.55 +0.50 +7.09% 0.09 7.900 8.1 1 30
34.500 126.2.EEM4DJC034500 7.40 +2.05 +38.32% 0.14 7.400 7.65 1 1
35.000 126.2.EEM4DJC035000 6.90 +0.24 +3.60% 0.09 6.850 7.1 1 56
35.500 126.2.EEM4DJC035500 4.10 -0.10 -2.38% 0.14 6.400 6.65 32 21
36.000 126.2.EEM4DJC036000 5.40 -0.45 -7.69% 0.09 5.900 6.1 10 109
36.500 126.2.EEM4DJC036500 2.71 -0.24 -8.14% 0.14 5.400 5.65 10 106
37.000 126.2.EEM4DJC037000 5.00 +0.60 +13.64% 0.09 4.900 5.1 1,335 3,357
37.500 126.2.EEM4DJC037500 4.51 +0.06 +1.35% 0.14 4.400 4.65 3 742
38.000 126.2.EEM4DJC038000 4.10 +0.55 +15.49% 0.04 3.900 4.05 681 31,546
38.500 126.2.EEM4DJC038500 3.50 +0.40 +12.90% 0.14 3.400 3.65 16 4,508
39.000 126.2.EEM4DJC039000 3.02 +0.47 +18.43% 0.04 2.930 3.05 90 16,936
39.500 126.2.EEM4DJC039500 2.50 +0.41 +19.62% 0.03 2.420 2.54 2,817 56,760
40.000 126.2.EEM4DJC040000 2.00 +0.40 +25.00% 0.04 1.940 2.05 1,893 77,405
40.500 126.2.EEM4DJC040500 1.48 +0.36 +32.14% 0.04 1.440 1.55 1,034 20,845
41.000 126.2.EEM4DJC041000 1.02 +0.38 +59.38% 0.03 0.970 1.04 1,458 68,787
41.500 126.2.EEM4DJC041500 0.50 +0.27 +117.39% 0.04 0.470 0.55 5,672 31,694
42.000 126.2.EEM4DJC042000 0.01 -0.05 -83.33% 0.00 0.010 0.01 39,124 52,223
42.500 126.2.EEM4DJC042500 0.01 -0.01 -50.00% 0.01 NA 0.01 57 24,096
43.000 126.2.EEM4DJC043000 0.01 unch unch 0.01 NA 0.01 21 25,063
43.500 126.2.EEM4DJC043500 0.01 unch unch 0.02 NA 0.02 4 4,506
44.000 126.2.EEM4DJC044000 0.01 unch unch 0.01 NA 0.01 10 7,580
44.500 126.2.EEM4DJC044500 0.01 unch unch 0.02 NA 0.02 100 3,309
45.000 126.2.EEM4DJC045000 0.01 unch unch 0.01 NA 0.01 1 25,186
45.500 126.2.EEM4DJC045500 0.02 +0.01 +100.00% 0.02 NA 0.02 20 266
46.000 126.2.EEM4DJC046000 0.02 -0.02 -50.00% 0.02 NA 0.02 5 277
46.500 126.2.EEM4DJC046500 0.11 -0.08 -42.11% 0.02 NA 0.02 10 21
47.000 126.2.EEM4DJC047000 0.02 +0.01 +100.00% 0.02 NA 0.02 2 22
47.500 126.2.EEM4DJC047500 0.07 +0.07 NA 0.02 NA 0.02 36 36
48.000 126.2.EEM4DJC048000 NA NA NA NA NA 0.02 NA NA
48.500 126.2.EEM4DJC048500 0.01 -0.01 -50.00% 0.02 NA 0.02 1 1
49.000 126.2.EEM4DJC049000 0.06 +0.06 NA 0.02 NA 0.02 3 3
49.500 126.2.EEM4DJC049500 NA NA NA NA NA 0.02 NA NA
50.000 126.2.EEM4DJC050000 0.01 unch unch 0.01 NA 0.01 27,500 81,002
50.500 126.2.EEM4DJC050500 NA NA NA NA NA 0.02 NA NA
51.000 126.2.EEM4DJC051000 NA NA NA NA NA 0.02 NA NA
52.000 126.2.EEM4DJC052000 NA NA NA NA NA 0.02 NA NA
APRIL 19, 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.EEM4PJC020000 0.01 -0.02 -66.67% 0.02 NA 0.02 100 20,495
21.000 126.2.EEM4PJC021000 0.03 +0.01 +50.00% 0.01 NA 0.01 1 4,194
22.000 126.2.EEM4PJC022000 0.01 -0.02 -66.67% 0.02 NA 0.02 80 10,701
23.000 126.2.EEM4PJC023000 0.03 -0.06 -66.67% 0.02 NA 0.02 1 32,206
24.000 126.2.EEM4PJC024000 0.03 -0.02 -40.00% 0.01 NA 0.01 1 971
25.000 126.2.EEM4PJC025000 0.03 +0.01 +50.00% 0.01 NA 0.01 1 513
26.000 126.2.EEM4PJC026000 0.01 -0.02 -66.67% 0.01 NA 0.01 5 1,343
27.000 126.2.EEM4PJC027000 0.02 unch unch 0.01 NA 0.01 20 27,072
28.000 126.2.EEM4PJC028000 0.02 +0.01 +100.00% 0.01 NA 0.01 100 8,488
29.000 126.2.EEM4PJC029000 0.02 +0.01 +100.00% 0.01 NA 0.01 30 17,990
30.000 126.2.EEM4PJC030000 0.01 -0.03 -75.00% 0.01 NA 0.01 5 4,849
30.500 126.2.EEM4PJC030500 0.02 -0.01 -33.33% 0.01 NA 0.01 614 3,439
31.000 126.2.EEM4PJC031000 0.01 -0.02 -66.67% 0.01 NA 0.01 1 6,412
31.500 126.2.EEM4PJC031500 0.10 +0.01 +11.11% 0.01 NA 0.01 399 21,915
32.000 126.2.EEM4PJC032000 0.01 -0.01 -50.00% 0.01 NA 0.01 20 4,693
32.500 126.2.EEM4PJC032500 0.09 +0.01 +12.50% 0.01 NA 0.01 21 3,937
33.000 126.2.EEM4PJC033000 0.01 -0.01 -50.00% 0.01 NA 0.01 1 10,563
33.500 126.2.EEM4PJC033500 0.01 unch unch 0.01 NA 0.01 4 11,442
34.000 126.2.EEM4PJC034000 0.02 +0.01 +100.00% 0.01 NA 0.01 12 18,102
34.500 126.2.EEM4PJC034500 0.01 -0.01 -50.00% 0.01 NA 0.01 3 3,114
35.000 126.2.EEM4PJC035000 0.01 unch unch 0.01 NA 0.01 4 89,112
35.500 126.2.EEM4PJC035500 0.01 -0.01 -50.00% 0.01 NA 0.01 20 4,461
36.000 126.2.EEM4PJC036000 0.02 +0.01 +100.00% 0.01 NA 0.01 4 28,941
36.500 126.2.EEM4PJC036500 0.01 unch unch 0.01 NA 0.01 1 6,857
37.000 126.2.EEM4PJC037000 0.02 +0.01 +100.00% 0.01 NA 0.01 2 83,684
37.500 126.2.EEM4PJC037500 0.01 unch unch 0.01 NA 0.01 51 86,701
38.000 126.2.EEM4PJC038000 0.01 unch unch 0.01 NA 0.01 30 178,985
38.500 126.2.EEM4PJC038500 0.01 unch unch 0.01 NA 0.01 33 53,627
39.000 126.2.EEM4PJC039000 0.01 unch unch 0.01 NA 0.01 103 179,758
39.500 126.2.EEM4PJC039500 0.01 unch unch 0.01 NA 0.01 228 37,840
40.000 126.2.EEM4PJC040000 0.01 -0.01 -50.00% 0.01 NA 0.01 209 75,248
40.500 126.2.EEM4PJC040500 0.02 -0.01 -33.33% 0.01 NA 0.01 2 11,522
41.000 126.2.EEM4PJC041000 0.01 -0.05 -83.33% 0.01 NA 0.01 2,309 30,798
41.500 126.2.EEM4PJC041500 0.01 -0.16 -94.12% 0.02 NA 0.02 10,163 53,435
42.000 126.2.EEM4PJC042000 0.01 -0.50 -98.04% 0.07 0.010 0.07 24,738 31,329
42.500 126.2.EEM4PJC042500 0.48 -0.59 -55.14% 0.08 0.460 0.57 12 3,266
43.000 126.2.EEM4PJC043000 0.92 -0.49 -34.75% 0.08 0.960 1.07 55 4,786
43.500 126.2.EEM4PJC043500 2.00 -0.55 -21.57% 0.09 1.460 1.58 1 1,079
44.000 126.2.EEM4PJC044000 2.53 -0.57 -18.39% 0.10 1.960 2.09 3 5,389
44.500 126.2.EEM4PJC044500 2.41 -0.55 -18.58% 0.06 2.460 2.55 1 186
45.000 126.2.EEM4PJC045000 3.55 +0.40 +12.70% 0.11 2.960 3.1 2 21,096
45.500 126.2.EEM4PJC045500 6.55 +6.55 NA 0.31 3.350 3.8 1 1
46.000 126.2.EEM4PJC046000 NA NA NA NA 3.800 4.2 NA NA
46.500 126.2.EEM4PJC046500 7.05 +7.05 NA 0.16 4.350 4.65 10 10
47.000 126.2.EEM4PJC047000 NA NA NA NA 4.350 5.65 NA NA
47.500 126.2.EEM4PJC047500 NA NA NA NA 3.900 7.15 NA NA
48.000 126.2.EEM4PJC048000 6.10 -3.35 -35.45% 0.11 5.900 6.1 10 30
48.500 126.2.EEM4PJC048500 NA NA NA NA 5.800 7.3 NA NA
49.000 126.2.EEM4PJC049000 NA NA NA NA 6.700 8.65 NA NA
49.500 126.2.EEM4PJC049500 NA NA NA NA 6.050 9.15 NA NA
50.000 126.2.EEM4PJC050000 9.65 -0.45 -4.46% 0.11 7.800 8.1 27,500 81,000
50.500 126.2.EEM4PJC050500 8.60 +8.60 NA 0.11 8.450 8.6 17 17
51.000 126.2.EEM4PJC051000 NA NA NA NA 8.800 9.4 NA NA
52.000 126.2.EEM4PJC052000 NA NA NA NA 9.550 11.55 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 8:39 AM ET