iShares MSCI Emerging Markets Index
(PCQ: EEM)
38.61
-1.23
-3.08%
-1.23
-3.08%
MORE ON EEM
OPTIONS
OPRA Composite quote delayed minutes
JUNE 22, 2013 CALLS
Shaded options are in-the-money
|
STRIKE PRICE |
SYMBOL | LAST | CHG | %CHG |
TIME VALUE |
BID | ASK | VOL |
OPEN INTEREST |
|---|---|---|---|---|---|---|---|---|---|
| 20.000 | 126.2.EEM3FMC020000 | 19.60 | +0.25 | +1.29% | 0.09 | 18.550 | 18.7 | 125 | 215 |
| 21.000 | 126.2.EEM3FMC021000 | 0.00 | unch | NA | NA | 16.000 | 19.65 | NA | NA |
| 22.000 | 126.2.EEM3FMC022000 | 0.00 | unch | NA | NA | 14.950 | 18.65 | NA | NA |
| 23.000 | 126.2.EEM3FMC023000 | 0.00 | unch | NA | NA | 13.950 | 17.65 | NA | NA |
| 24.000 | 126.2.EEM3FMC024000 | 0.00 | unch | NA | NA | 13.150 | 16.65 | NA | NA |
| 25.000 | 126.2.EEM3FMC025000 | 14.86 | -4.24 | -22.20% | 0.09 | 13.550 | 13.7 | 10 | 50 |
| 26.000 | 126.2.EEM3FMC026000 | 0.00 | unch | NA | NA | 11.150 | 14.65 | NA | NA |
| 27.000 | 126.2.EEM3FMC027000 | 16.10 | -1.53 | -8.68% | 2.04 | 10.150 | 13.65 | 250 | 39 |
| 28.000 | 126.2.EEM3FMC028000 | 0.00 | unch | NA | NA | 9.150 | 12.65 | NA | 26 |
| 28.500 | 126.2.EEM3FMC028500 | 0.00 | unch | NA | NA | 8.600 | 12.05 | NA | 16 |
| 29.000 | 126.2.EEM3FMC029000 | 14.30 | +14.30 | NA | 2.04 | 8.150 | 11.65 | 11 | 6 |
| 29.500 | 126.2.EEM3FMC029500 | 14.25 | +14.25 | NA | 0.04 | 9.050 | 9.15 | 10 | 10 |
| 30.000 | 126.2.EEM3FMC030000 | 9.75 | -3.81 | -28.10% | 0.04 | 8.550 | 8.65 | 113 | 656 |
| 30.500 | 126.2.EEM3FMC030500 | 0.00 | unch | NA | NA | 6.500 | 9.7 | 2 | 144 |
| 31.000 | 126.2.EEM3FMC031000 | 8.30 | -0.15 | -1.78% | 0.04 | 7.550 | 7.65 | 64 | 1,354 |
| 31.500 | 126.2.EEM3FMC031500 | 0.00 | unch | NA | NA | 5.500 | 8.85 | NA | NA |
| 32.000 | 126.2.EEM3FMC032000 | 7.65 | -0.45 | -5.56% | 0.04 | 6.550 | 6.65 | 10 | 1,038 |
| 32.500 | 126.2.EEM3FMC032500 | 10.35 | +10.35 | NA | 1.24 | 5.750 | 7.35 | 21 | 21 |
| 33.000 | 126.2.EEM3FMC033000 | 0.00 | unch | NA | NA | 4.000 | 7.2 | NA | 4 |
| 33.500 | 126.2.EEM3FMC033500 | 0.00 | unch | NA | NA | 3.600 | 6.7 | NA | 30 |
| 34.000 | 126.2.EEM3FMC034000 | 5.55 | -4.20 | -43.08% | 0.04 | 4.600 | 4.65 | 22 | 119 |
| 34.500 | 126.2.EEM3FMC034500 | 0.00 | unch | NA | NA | 2.550 | 5.85 | NA | NA |
| 35.000 | 126.2.EEM3FMC035000 | 3.65 | -0.95 | -20.65% | 0.04 | 3.600 | 3.65 | 29 | 2,642 |
| 35.500 | 126.2.EEM3FMC035500 | 0.00 | unch | NA | NA | 1.540 | 4.85 | NA | NA |
| 36.000 | 126.2.EEM3FMC036000 | 2.86 | -0.29 | -9.21% | 0.04 | 2.590 | 2.65 | 148 | 10,257 |
| 36.500 | 126.2.EEM3FMC036500 | 2.25 | -2.15 | -48.86% | 0.05 | 2.100 | 2.16 | 150 | 273 |
| 37.000 | 126.2.EEM3FMC037000 | 1.77 | -0.81 | -31.40% | 0.07 | 1.620 | 1.68 | 237 | 520 |
| 37.500 | 126.2.EEM3FMC037500 | 1.42 | -0.64 | -31.07% | 0.12 | 1.170 | 1.23 | 114 | 517 |
| 38.000 | 126.2.EEM3FMC038000 | 0.79 | -1.05 | -57.07% | 0.20 | 0.760 | 0.81 | 707 | 2,213 |
| 38.500 | 126.2.EEM3FMC038500 | 0.43 | -0.97 | -69.29% | 0.35 | 0.430 | 0.46 | 1,096 | 1,742 |
| 39.000 | 126.2.EEM3FMC039000 | 0.23 | -0.73 | -76.04% | 0.22 | 0.190 | 0.22 | 13,837 | 22,631 |
| 39.500 | 126.2.EEM3FMC039500 | 0.09 | -0.49 | -84.48% | 0.1 | 0.070 | 0.1 | 3,332 | 15,610 |
| 40.000 | 126.2.EEM3FMC040000 | 0.04 | -0.28 | -87.50% | 0.04 | 0.020 | 0.04 | 54,922 | 118,070 |
| 40.500 | 126.2.EEM3FMC040500 | 0.02 | -0.15 | -88.24% | 0.03 | 0.010 | 0.03 | 14,735 | 21,856 |
| 41.000 | 126.2.EEM3FMC041000 | 0.01 | -0.05 | -83.33% | 0.02 | 0.010 | 0.02 | 1,632 | 47,003 |
| 41.500 | 126.2.EEM3FMC041500 | 0.01 | -0.02 | -66.67% | 0.01 | NA | 0.01 | 617 | 68,155 |
| 42.000 | 126.2.EEM3FMC042000 | 0.01 | -0.01 | -50.00% | 0.01 | NA | 0.01 | 12,101 | 105,675 |
| 42.500 | 126.2.EEM3FMC042500 | 0.01 | -0.01 | -50.00% | 0.01 | NA | 0.01 | 1 | 38,745 |
| 43.000 | 126.2.EEM3FMC043000 | 0.01 | unch | unch | 0.01 | NA | 0.01 | 7,006 | 54,155 |
| 43.500 | 126.2.EEM3FMC043500 | 0.01 | unch | unch | 0.01 | NA | 0.01 | 129 | 77,054 |
| 44.000 | 126.2.EEM3FMC044000 | 0.01 | unch | unch | 0.01 | NA | 0.01 | 177 | 126,990 |
| 44.500 | 126.2.EEM3FMC044500 | 0.01 | unch | unch | 0.01 | NA | 0.01 | 7 | 37,877 |
| 45.000 | 126.2.EEM3FMC045000 | 0.01 | unch | unch | 0.01 | NA | 0.01 | 821 | 91,126 |
| 45.500 | 126.2.EEM3FMC045500 | 0.01 | unch | unch | 0.01 | NA | 0.01 | 46 | 33,304 |
| 46.000 | 126.2.EEM3FMC046000 | 0.01 | unch | unch | 0.01 | NA | 0.01 | 30 | 186,490 |
| 46.500 | 126.2.EEM3FMC046500 | 0.01 | -0.06 | -85.71% | 0.01 | NA | 0.01 | 5 | 17,129 |
| 47.000 | 126.2.EEM3FMC047000 | 0.01 | unch | unch | 0.01 | NA | 0.01 | 30 | 12,550 |
| 47.500 | 126.2.EEM3FMC047500 | 0.01 | unch | unch | 0.02 | NA | 0.02 | 100 | 2,528 |
| 48.000 | 126.2.EEM3FMC048000 | 0.01 | -0.01 | -50.00% | 0.01 | NA | 0.01 | 35 | 47,135 |
| 49.000 | 126.2.EEM3FMC049000 | 0.02 | unch | unch | 0.02 | NA | 0.02 | 4 | 3,749 |
| 50.000 | 126.2.EEM3FMC050000 | 0.02 | unch | unch | 0.02 | NA | 0.02 | 10 | 45,480 |
| 51.000 | 126.2.EEM3FMC051000 | 0.02 | unch | unch | 0.01 | NA | 0.01 | 185 | 3,094 |
| 52.000 | 126.2.EEM3FMC052000 | 0.14 | -0.02 | -12.50% | 0.02 | NA | 0.02 | 6 | 562 |
| 53.000 | 126.2.EEM3FMC053000 | 0.14 | -0.02 | -12.50% | 0.02 | NA | 0.02 | 53 | 407 |
| 54.000 | 126.2.EEM3FMC054000 | 0.03 | -0.03 | -50.00% | 0.02 | NA | 0.02 | 50 | 116 |
| 55.000 | 126.2.EEM3FMC055000 | 0.01 | unch | unch | 0.02 | NA | 0.02 | 5,000 | 5,411 |
| 60.000 | 126.2.EEM3FMC060000 | 0.01 | +0.01 | NA | 0.18 | NA | 0.18 | 1 | 1 |
JUNE 22, 2013 PUTS
Shaded options are in-the-money
|
STRIKE PRICE |
SYMBOL | LAST | CHG | %CHG |
TIME VALUE |
BID | ASK | VOL |
OPEN INTEREST |
|---|---|---|---|---|---|---|---|---|---|
| 20.000 | 126.2.EEM3RMC020000 | 0.01 | unch | unch | 0.02 | NA | 0.02 | 1 | 125 |
| 21.000 | 126.2.EEM3RMC021000 | 0.00 | unch | NA | NA | NA | 0.02 | NA | 1 |
| 22.000 | 126.2.EEM3RMC022000 | 0.02 | -0.01 | -33.33% | 0.02 | NA | 0.02 | 200 | 258 |
| 23.000 | 126.2.EEM3RMC023000 | 0.02 | unch | unch | 0.02 | NA | 0.02 | 120 | 1,012 |
| 24.000 | 126.2.EEM3RMC024000 | 0.04 | +0.04 | NA | 0.02 | NA | 0.02 | 10 | 440 |
| 25.000 | 126.2.EEM3RMC025000 | 0.01 | unch | unch | 0.02 | NA | 0.02 | 30 | 28,093 |
| 26.000 | 126.2.EEM3RMC026000 | 0.00 | unch | NA | NA | NA | 0.02 | 216 | 1,538 |
| 27.000 | 126.2.EEM3RMC027000 | 0.02 | -0.01 | -33.33% | 0.02 | NA | 0.02 | 1,010 | 1,892 |
| 28.000 | 126.2.EEM3RMC028000 | 0.18 | +0.18 | NA | 0.02 | NA | 0.02 | 104 | 430 |
| 28.500 | 126.2.EEM3RMC028500 | 0.01 | -0.01 | -50.00% | 0.02 | NA | 0.02 | 73 | 2,290 |
| 29.000 | 126.2.EEM3RMC029000 | 0.01 | -0.01 | -50.00% | 0.02 | NA | 0.02 | 19 | 2,279 |
| 29.500 | 126.2.EEM3RMC029500 | 0.02 | +0.01 | +100.00% | 0.02 | NA | 0.02 | 1,184 | 2,074 |
| 30.000 | 126.2.EEM3RMC030000 | 0.01 | unch | unch | 0.02 | NA | 0.02 | 61 | 14,422 |
| 30.500 | 126.2.EEM3RMC030500 | 0.03 | -0.26 | -89.66% | 0.02 | NA | 0.02 | 6 | 1,105 |
| 31.000 | 126.2.EEM3RMC031000 | 0.03 | unch | unch | 0.02 | NA | 0.02 | 40 | 4,268 |
| 31.500 | 126.2.EEM3RMC031500 | 0.01 | unch | unch | 0.02 | NA | 0.02 | 25 | 2,459 |
| 32.000 | 126.2.EEM3RMC032000 | 0.01 | -0.01 | -50.00% | 0.02 | NA | 0.02 | 236 | 14,046 |
| 32.500 | 126.2.EEM3RMC032500 | 0.01 | -0.01 | -50.00% | 0.02 | NA | 0.02 | 911 | 4,316 |
| 33.000 | 126.2.EEM3RMC033000 | 0.01 | -0.01 | -50.00% | 0.02 | NA | 0.02 | 106 | 19,381 |
| 33.500 | 126.2.EEM3RMC033500 | 0.01 | -0.01 | -50.00% | 0.02 | NA | 0.02 | 109 | 12,999 |
| 34.000 | 126.2.EEM3RMC034000 | 0.01 | -0.02 | -66.67% | 0.02 | NA | 0.02 | 109 | 21,843 |
| 34.500 | 126.2.EEM3RMC034500 | 0.01 | -0.03 | -75.00% | 0.02 | NA | 0.02 | 519 | 8,033 |
| 35.000 | 126.2.EEM3RMC035000 | 0.01 | unch | unch | 0.02 | NA | 0.02 | 20 | 31,297 |
| 35.500 | 126.2.EEM3RMC035500 | 0.01 | -0.01 | -50.00% | 0.02 | NA | 0.02 | 682 | 7,437 |
| 36.000 | 126.2.EEM3RMC036000 | 0.01 | unch | unch | 0.02 | 0.010 | 0.02 | 192 | 65,771 |
| 36.500 | 126.2.EEM3RMC036500 | 0.02 | unch | unch | 0.05 | 0.020 | 0.05 | 153 | 10,267 |
| 37.000 | 126.2.EEM3RMC037000 | 0.04 | +0.01 | +33.33% | 0.06 | 0.040 | 0.06 | 2,160 | 43,299 |
| 37.500 | 126.2.EEM3RMC037500 | 0.09 | +0.07 | +350.00% | 0.11 | 0.080 | 0.11 | 148 | 14,873 |
| 38.000 | 126.2.EEM3RMC038000 | 0.19 | +0.16 | +533.33% | 0.19 | 0.160 | 0.19 | 10,837 | 67,608 |
| 38.500 | 126.2.EEM3RMC038500 | 0.36 | +0.29 | +414.29% | 0.36 | 0.330 | 0.36 | 24,631 | 35,513 |
| 39.000 | 126.2.EEM3RMC039000 | 0.60 | +0.43 | +252.94% | 0.21 | 0.580 | 0.6 | 15,938 | 78,599 |
| 39.500 | 126.2.EEM3RMC039500 | 0.99 | +0.73 | +280.77% | 0.11 | 0.960 | 1 | 16,891 | 33,141 |
| 40.000 | 126.2.EEM3RMC040000 | 1.41 | +0.89 | +171.15% | 0.08 | 1.400 | 1.47 | 17,006 | 92,080 |
| 40.500 | 126.2.EEM3RMC040500 | 1.90 | +1.10 | +137.50% | 0.07 | 1.880 | 1.96 | 2,012 | 36,662 |
| 41.000 | 126.2.EEM3RMC041000 | 2.38 | +1.16 | +95.08% | 0.03 | 2.370 | 2.42 | 4,658 | 100,529 |
| 41.500 | 126.2.EEM3RMC041500 | 2.90 | +1.21 | +71.60% | 0.04 | 2.880 | 2.93 | 258 | 48,342 |
| 42.000 | 126.2.EEM3RMC042000 | 3.41 | +1.21 | +55.00% | 0.06 | 3.350 | 3.45 | 12,534 | 137,880 |
| 42.500 | 126.2.EEM3RMC042500 | 3.75 | +1.09 | +40.98% | 0.06 | 3.850 | 3.95 | 225 | 77,355 |
| 43.000 | 126.2.EEM3RMC043000 | 4.40 | +0.90 | +25.71% | 0.06 | 4.350 | 4.45 | 8,772 | 61,651 |
| 43.500 | 126.2.EEM3RMC043500 | 4.66 | +0.90 | +23.94% | 0.06 | 4.850 | 4.95 | 3 | 31,138 |
| 44.000 | 126.2.EEM3RMC044000 | 4.16 | -0.39 | -8.57% | 0.06 | 5.350 | 5.45 | 3 | 43,492 |
| 44.500 | 126.2.EEM3RMC044500 | 5.65 | +0.90 | +18.95% | 0.06 | 5.850 | 5.95 | 4 | 2,627 |
| 45.000 | 126.2.EEM3RMC045000 | 6.00 | +0.90 | +17.65% | 0.06 | 6.350 | 6.45 | 106 | 37,666 |
| 45.500 | 126.2.EEM3RMC045500 | 5.70 | -0.10 | -1.72% | 0.06 | 6.850 | 6.95 | 30 | 618 |
| 46.000 | 126.2.EEM3RMC046000 | 7.29 | +1.09 | +17.58% | 0.06 | 7.350 | 7.45 | 200 | 2,509 |
| 46.500 | 126.2.EEM3RMC046500 | 6.70 | -0.40 | -5.63% | 0.06 | 7.850 | 7.95 | 26 | 552 |
| 47.000 | 126.2.EEM3RMC047000 | 7.40 | -0.10 | -1.33% | 0.06 | 8.350 | 8.45 | 1 | 705 |
| 47.500 | 126.2.EEM3RMC047500 | 8.10 | +0.70 | +9.46% | 0.06 | 8.850 | 8.95 | 10 | 367 |
| 48.000 | 126.2.EEM3RMC048000 | 7.60 | +0.30 | +4.11% | 0.06 | 9.350 | 9.45 | 40 | 977 |
| 49.000 | 126.2.EEM3RMC049000 | 7.20 | +0.50 | +7.46% | 1.51 | 8.650 | 11.9 | 3 | 8 |
| 50.000 | 126.2.EEM3RMC050000 | 10.00 | +0.70 | +7.53% | 0.06 | 11.350 | 11.45 | 11 | 7,834 |
| 51.000 | 126.2.EEM3RMC051000 | 11.65 | -0.20 | -1.69% | 0.06 | 12.350 | 12.45 | 24 | 81 |
| 52.000 | 126.2.EEM3RMC052000 | 12.60 | +2.40 | +23.53% | 0.06 | 13.350 | 13.45 | 22 | 30 |
| 53.000 | 126.2.EEM3RMC053000 | 11.20 | +1.35 | +13.71% | 1.51 | 12.650 | 15.9 | 3 | 158 |
| 54.000 | 126.2.EEM3RMC054000 | 12.20 | +12.20 | NA | 1.51 | 13.550 | 16.9 | 3 | 3 |
| 55.000 | 126.2.EEM3RMC055000 | 15.40 | -0.05 | -0.32% | 0.06 | 16.350 | 16.45 | 2 | 5,267 |
| 60.000 | 126.2.EEM3RMC060000 | 20.95 | +0.30 | +1.45% | 0.16 | 21.350 | 21.55 | 15 | 25 |
DATA PROVIDERS
Copyright © 2013 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.