45.06 Down -0.07 -0.16%
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
34.000 126.2.EEM4I5C034000 NA NA NA NA 10.550 11.9 NA NA
35.000 126.2.EEM4I5C035000 NA NA NA NA 9.600 10.6 NA NA
36.000 126.2.EEM4I5C036000 NA NA NA NA 8.900 9.45 NA NA
37.000 126.2.EEM4I5C037000 NA NA NA NA 7.850 8.45 NA NA
37.500 126.2.EEM4I5C037500 NA NA NA NA 7.450 7.65 NA NA
38.000 126.2.EEM4I5C038000 NA NA NA NA 6.950 7.15 NA NA
38.500 126.2.EEM4I5C038500 5.80 -0.25 -4.13% 0.09 6.450 6.65 43 63
39.000 126.2.EEM4I5C039000 5.60 +5.60 NA 0.09 5.950 6.15 4 4
39.500 126.2.EEM4I5C039500 NA NA NA NA 5.450 5.65 NA NA
40.000 126.2.EEM4I5C040000 3.80 +3.80 NA 0.09 4.950 5.15 29 39
40.500 126.2.EEM4I5C040500 NA NA NA NA 4.500 4.65 NA NA
41.000 126.2.EEM4I5C041000 2.96 +0.08 +2.78% 0.09 4.000 4.15 15 89
41.500 126.2.EEM4I5C041500 3.00 +0.46 +18.11% 0.09 3.500 3.65 10 91
42.000 126.2.EEM4I5C042000 2.22 +2.22 NA 0.09 3.000 3.15 77 134
42.500 126.2.EEM4I5C042500 2.60 +0.10 +4.00% 0.08 2.510 2.64 2 12
43.000 126.2.EEM4I5C043000 1.11 -0.38 -25.50% 0.10 2.020 2.16 60 61
43.500 126.2.EEM4I5C043500 1.35 -0.20 -12.90% 0.10 1.540 1.66 19 607
44.000 126.2.EEM4I5C044000 1.10 -0.07 -5.98% 0.13 1.080 1.19 1 1,521
44.500 126.2.EEM4I5C044500 0.70 +0.01 +1.45% 0.15 0.650 0.71 2 160
45.000 126.2.EEM4I5C045000 0.31 -0.11 -26.19% 0.26 0.300 0.32 912 512
45.500 126.2.EEM4I5C045500 0.10 -0.04 -28.57% 0.11 0.090 0.11 548 1,943
46.000 126.2.EEM4I5C046000 0.03 -0.02 -40.00% 0.03 0.010 0.03 527 2,020
46.500 126.2.EEM4I5C046500 0.02 unch unch 0.01 NA 0.01 281 1,403
47.000 126.2.EEM4I5C047000 0.03 unch unch 0.01 NA 0.01 1 20
47.500 126.2.EEM4I5C047500 0.09 +0.09 NA 0.01 NA 0.01 3 3
48.000 126.2.EEM4I5C048000 NA NA NA NA NA 0.01 NA NA
48.500 126.2.EEM4I5C048500 NA NA NA NA NA 0.01 NA NA
49.000 126.2.EEM4I5C049000 NA NA NA NA NA 0.02 NA NA
49.500 126.2.EEM4I5C049500 NA NA NA NA NA 0.02 NA NA
50.000 126.2.EEM4I5C050000 NA NA NA NA NA 0.02 NA NA
50.500 126.2.EEM4I5C050500 NA NA NA NA NA 0.02 NA NA
51.000 126.2.EEM4I5C051000 NA NA NA NA NA 0.02 NA NA
51.500 126.2.EEM4I5C051500 NA NA NA NA NA 0.02 NA NA
52.000 126.2.EEM4I5C052000 NA NA NA NA NA 0.02 NA NA
52.500 126.2.EEM4I5C052500 NA NA NA NA NA 0.02 NA NA
53.000 126.2.EEM4I5C053000 NA NA NA NA NA 0.02 NA NA
54.000 126.2.EEM4I5C054000 NA NA NA NA NA 0.02 NA NA
55.000 126.2.EEM4I5C055000 NA NA NA NA NA 0.02 NA NA
56.000 126.2.EEM4I5C056000 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
34.000 126.2.EEM4U5C034000 NA NA NA NA NA 0.02 NA NA
35.000 126.2.EEM4U5C035000 NA NA NA NA NA 0.02 NA NA
36.000 126.2.EEM4U5C036000 NA NA NA NA NA 0.02 NA NA
37.000 126.2.EEM4U5C037000 NA NA NA NA NA 0.02 NA NA
37.500 126.2.EEM4U5C037500 0.04 -0.01 -20.00% 0.02 NA 0.02 3 13
38.000 126.2.EEM4U5C038000 0.05 +0.05 NA 0.02 NA 0.02 4 4
38.500 126.2.EEM4U5C038500 0.10 -0.01 -9.09% 0.03 NA 0.03 77 85
39.000 126.2.EEM4U5C039000 NA NA NA NA NA 0.03 NA NA
39.500 126.2.EEM4U5C039500 NA NA NA NA NA 0.03 NA NA
40.000 126.2.EEM4U5C040000 0.02 -0.01 -33.33% 0.03 NA 0.03 35 352
40.500 126.2.EEM4U5C040500 0.05 -0.03 -37.50% 0.03 NA 0.03 319 531
41.000 126.2.EEM4U5C041000 0.06 +0.01 +20.00% 0.03 NA 0.03 158 848
41.500 126.2.EEM4U5C041500 0.02 -0.15 -88.24% 0.02 0.010 0.02 5,040 307
42.000 126.2.EEM4U5C042000 0.02 -0.15 -88.24% 0.02 0.010 0.02 160 224
42.500 126.2.EEM4U5C042500 0.02 -0.01 -33.33% 0.02 0.010 0.02 50 1,042
43.000 126.2.EEM4U5C043000 0.03 -0.01 -25.00% 0.03 0.010 0.03 2,400 1,218
43.500 126.2.EEM4U5C043500 0.04 -0.02 -33.33% 0.04 0.030 0.04 23 1,140
44.000 126.2.EEM4U5C044000 0.08 +0.02 +33.33% 0.06 0.050 0.06 92 4,233
44.500 126.2.EEM4U5C044500 0.12 -0.04 -25.00% 0.13 0.110 0.13 2,273 35,979
45.000 126.2.EEM4U5C045000 0.27 -0.01 -3.57% 0.27 0.250 0.27 6,332 1,011
45.500 126.2.EEM4U5C045500 0.59 -0.03 -4.84% 0.13 0.500 0.57 13 10,309
46.000 126.2.EEM4U5C046000 1.03 +0.38 +58.46% 0.09 0.910 1.03 10 275
46.500 126.2.EEM4U5C046500 1.49 -1.37 -47.90% 0.09 1.390 1.53 1 129
47.000 126.2.EEM4U5C047000 3.30 +3.30 NA 0.08 1.880 2.02 19 19
47.500 126.2.EEM4U5C047500 NA NA NA NA 2.380 2.52 NA NA
48.000 126.2.EEM4U5C048000 NA NA NA NA 2.880 3.05 NA NA
48.500 126.2.EEM4U5C048500 NA NA NA NA 3.350 3.55 NA NA
49.000 126.2.EEM4U5C049000 NA NA NA NA 3.850 4.05 NA NA
49.500 126.2.EEM4U5C049500 NA NA NA NA 4.350 4.55 NA NA
50.000 126.2.EEM4U5C050000 NA NA NA NA 4.850 5.05 NA NA
50.500 126.2.EEM4U5C050500 NA NA NA NA 5.350 5.55 NA NA
51.000 126.2.EEM4U5C051000 NA NA NA NA 5.850 6.05 NA NA
51.500 126.2.EEM4U5C051500 NA NA NA NA 6.350 6.55 NA NA
52.000 126.2.EEM4U5C052000 NA NA NA NA 6.850 7.05 NA NA
52.500 126.2.EEM4U5C052500 NA NA NA NA 7.350 7.55 NA NA
53.000 126.2.EEM4U5C053000 NA NA NA NA 7.850 8.05 NA NA
54.000 126.2.EEM4U5C054000 NA NA NA NA 8.450 9.1 NA NA
55.000 126.2.EEM4U5C055000 NA NA NA NA 9.400 10.1 NA NA
56.000 126.2.EEM4U5C056000 NA NA NA NA 10.150 11.6 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 9:56 PM ET