42.73 Down -0.74 -1.70%
Find options for:
OPTIONS OPRA Composite quote delayed minutes
SEPTEMBER 26, 2014 CALLS Shaded options are in-the-money
STRIKE
PRICE
SYMBOL LAST CHG %CHG TIME
VALUE
BID ASK VOL OPEN
INTEREST
33.000 126.2.EEM4IQC033000 NA NA NA NA 9.500 10 NA NA
34.000 126.2.EEM4IQC034000 NA NA NA NA 8.700 9 NA NA
35.000 126.2.EEM4IQC035000 NA NA NA NA 7.700 8 NA NA
36.000 126.2.EEM4IQC036000 7.90 +0.25 +3.27% 0.12 6.750 6.85 2 6
36.500 126.2.EEM4IQC036500 7.65 +0.35 +4.79% 0.07 6.200 6.3 3 9
37.000 126.2.EEM4IQC037000 6.95 +0.05 +0.72% 0.07 5.700 5.8 6 38
37.500 126.2.EEM4IQC037500 6.40 -0.75 -10.49% 0.07 5.200 5.3 9 43
38.000 126.2.EEM4IQC038000 6.25 -1.30 -17.22% 0.12 4.700 4.85 15 159
38.500 126.2.EEM4IQC038500 6.25 +6.25 NA 0.12 4.200 4.35 1 1
39.000 126.2.EEM4IQC039000 4.73 -0.62 -11.59% 0.07 3.700 3.8 211 211
39.500 126.2.EEM4IQC039500 4.35 +4.35 NA 0.12 3.250 3.35 26 26
40.000 126.2.EEM4IQC040000 3.45 -1.55 -31.00% 0.12 2.780 2.85 2 47
40.500 126.2.EEM4IQC040500 3.45 +3.45 NA 0.11 2.260 2.34 10 10
41.000 126.2.EEM4IQC041000 2.48 +2.48 NA 0.11 1.770 1.84 92 92
41.500 126.2.EEM4IQC041500 2.51 -0.69 -21.56% 0.17 1.330 1.4 40 49
42.000 126.2.EEM4IQC042000 1.91 -1.14 -37.38% 0.16 0.860 0.89 636 337
42.500 126.2.EEM4IQC042500 1.03 -0.88 -46.07% 0.30 0.500 0.53 81 82
43.000 126.2.EEM4IQC043000 0.25 -0.35 -58.33% 0.24 0.230 0.24 1,327 420
43.500 126.2.EEM4IQC043500 0.09 -0.23 -71.88% 0.09 0.070 0.09 191 5,389
44.000 126.2.EEM4IQC044000 0.03 -0.09 -75.00% 0.03 0.020 0.03 163 6,035
44.500 126.2.EEM4IQC044500 0.01 -0.03 -75.00% 0.01 NA 0.01 14 6,951
45.000 126.2.EEM4IQC045000 0.01 -0.01 -50.00% 0.01 NA 0.01 8 34,494
45.500 126.2.EEM4IQC045500 0.01 -0.01 -50.00% 0.01 NA 0.01 40 1,176
46.000 126.2.EEM4IQC046000 0.01 -0.02 -66.67% 0.01 NA 0.01 1 9,352
46.500 126.2.EEM4IQC046500 0.01 -0.01 -50.00% 0.02 NA 0.02 1 2,299
47.000 126.2.EEM4IQC047000 0.02 -0.01 -33.33% 0.02 NA 0.02 20 149
47.500 126.2.EEM4IQC047500 0.02 unch unch 0.02 NA 0.02 100 108
48.000 126.2.EEM4IQC048000 0.03 unch unch 0.02 NA 0.02 10 11
48.500 126.2.EEM4IQC048500 NA NA NA NA NA 0.02 NA NA
49.000 126.2.EEM4IQC049000 NA NA NA NA NA 0.02 NA NA
49.500 126.2.EEM4IQC049500 NA NA NA NA NA 0.02 NA NA
50.000 126.2.EEM4IQC050000 NA NA NA NA NA 0.02 NA NA
50.500 126.2.EEM4IQC050500 NA NA NA NA NA 0.02 NA NA
51.000 126.2.EEM4IQC051000 NA NA NA NA NA 0.02 NA NA
51.500 126.2.EEM4IQC051500 NA NA NA NA NA 0.02 NA NA
52.000 126.2.EEM4IQC052000 NA NA NA NA NA 0.02 NA NA
52.500 126.2.EEM4IQC052500 NA NA NA NA NA 0.02 NA NA
53.000 126.2.EEM4IQC053000 NA NA NA NA NA 0.02 NA NA
54.000 126.2.EEM4IQC054000 NA NA NA NA NA 0.02 NA NA
55.000 126.2.EEM4IQC055000 NA NA NA NA NA 0.02 NA NA
SEPTEMBER 26, 2014 PUTS Shaded options are in-the-money
STRIKE
PRICE
SYMBOL LAST CHG %CHG TIME
VALUE
BID ASK VOL OPEN
INTEREST
33.000 126.2.EEM4UQC033000 NA NA NA NA NA 0.02 NA NA
34.000 126.2.EEM4UQC034000 NA NA NA NA NA 0.02 NA NA
35.000 126.2.EEM4UQC035000 NA NA NA NA NA 0.02 NA NA
36.000 126.2.EEM4UQC036000 NA NA NA NA NA 0.02 NA NA
36.500 126.2.EEM4UQC036500 0.01 -0.01 -50.00% 0.01 NA 0.01 217 249
37.000 126.2.EEM4UQC037000 NA NA NA NA NA 0.03 NA NA
37.500 126.2.EEM4UQC037500 0.01 unch unch 0.01 NA 0.01 4 602
38.000 126.2.EEM4UQC038000 NA NA NA NA NA 0.03 NA NA
38.500 126.2.EEM4UQC038500 0.02 -0.01 -33.33% 0.03 NA 0.03 196 237
39.000 126.2.EEM4UQC039000 0.01 -0.01 -50.00% 0.02 NA 0.02 22 723
39.500 126.2.EEM4UQC039500 0.01 -0.01 -50.00% 0.02 0.010 0.02 1 1,144
40.000 126.2.EEM4UQC040000 0.01 -0.01 -50.00% 0.03 0.020 0.03 35 14,405
40.500 126.2.EEM4UQC040500 0.06 -0.01 -14.29% 0.04 0.030 0.04 53 232
41.000 126.2.EEM4UQC041000 0.03 -0.03 -50.00% 0.05 0.040 0.05 532 765
41.500 126.2.EEM4UQC041500 0.06 +0.03 +100.00% 0.07 0.060 0.07 649 1,493
42.000 126.2.EEM4UQC042000 0.11 +0.05 +83.33% 0.12 0.110 0.12 210 2,217
42.500 126.2.EEM4UQC042500 0.22 +0.14 +175.00% 0.25 0.240 0.25 1,142 1,241
43.000 126.2.EEM4UQC043000 0.47 +0.32 +213.33% 0.21 0.460 0.48 3,066 8,013
43.500 126.2.EEM4UQC043500 0.79 +0.47 +146.88% 0.07 0.810 0.84 7,658 14,500
44.000 126.2.EEM4UQC044000 1.20 +0.60 +100.00% 0.02 1.230 1.29 10 13,016
44.500 126.2.EEM4UQC044500 1.65 +0.66 +66.67% 0.00 1.700 1.77 5,004 11,655
45.000 126.2.EEM4UQC045000 1.97 +0.51 +34.93% -0.03 2.160 2.24 32 3,837
45.500 126.2.EEM4UQC045500 1.72 +0.65 +60.75% -0.03 2.650 2.74 10 493
46.000 126.2.EEM4UQC046000 3.10 +0.70 +29.17% -0.02 3.150 3.25 5 206
46.500 126.2.EEM4UQC046500 1.61 +0.05 +3.21% 0.03 3.650 3.8 2 6
47.000 126.2.EEM4UQC047000 1.33 +1.33 NA 0.03 4.150 4.3 270 101
47.500 126.2.EEM4UQC047500 NA NA NA NA 4.650 4.8 NA NA
48.000 126.2.EEM4UQC048000 NA NA NA NA 5.150 5.3 NA NA
48.500 126.2.EEM4UQC048500 NA NA NA NA 5.650 5.8 NA NA
49.000 126.2.EEM4UQC049000 NA NA NA NA 6.150 6.3 NA NA
49.500 126.2.EEM4UQC049500 NA NA NA NA 6.650 6.8 NA NA
50.000 126.2.EEM4UQC050000 NA NA NA NA 7.150 7.3 NA NA
50.500 126.2.EEM4UQC050500 NA NA NA NA 7.650 7.8 NA NA
51.000 126.2.EEM4UQC051000 NA NA NA NA 8.150 8.3 NA NA
51.500 126.2.EEM4UQC051500 NA NA NA NA 8.650 8.75 NA NA
52.000 126.2.EEM4UQC052000 NA NA NA NA 9.150 9.25 NA NA
52.500 126.2.EEM4UQC052500 NA NA NA NA 9.650 9.8 NA NA
53.000 126.2.EEM4UQC053000 NA NA NA NA 10.150 10.25 NA NA
54.000 126.2.EEM4UQC054000 NA NA NA NA 10.050 11.25 NA NA
55.000 126.2.EEM4UQC055000 NA NA NA NA 10.950 12.7 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 12:20 PM ET