45.58 Up +0.23 +0.51%
Find options for:
OPTIONS OPRA Composite quote delayed minutes
AUGUST 29, 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.EEM4HTC034000 NA NA NA NA 10.350 12.45 NA NA
35.000 126.2.EEM4HTC035000 8.75 +0.30 +3.55% 0.02 10.450 10.6 88 239
36.000 126.2.EEM4HTC036000 8.15 +8.15 NA 0.02 9.450 9.6 8 8
37.000 126.2.EEM4HTC037000 6.35 +6.35 NA 0.02 8.450 8.6 40 40
37.500 126.2.EEM4HTC037500 6.45 +6.45 NA 0.02 7.950 8.1 71 71
38.000 126.2.EEM4HTC038000 NA NA NA NA 7.450 7.6 NA NA
38.500 126.2.EEM4HTC038500 6.20 +1.00 +19.23% 0.02 6.950 7.1 11 36
39.000 126.2.EEM4HTC039000 5.10 +5.10 NA 0.02 6.450 6.6 29 29
39.500 126.2.EEM4HTC039500 NA NA NA NA 5.950 6.1 NA NA
40.000 126.2.EEM4HTC040000 NA NA NA NA 5.450 5.6 NA NA
40.500 126.2.EEM4HTC040500 NA NA NA NA 4.950 5.1 NA NA
41.000 126.2.EEM4HTC041000 4.00 +1.57 +64.61% 0.02 4.450 4.6 44 52
41.500 126.2.EEM4HTC041500 2.70 +2.70 NA 0.02 3.950 4.1 15 15
42.000 126.2.EEM4HTC042000 1.74 -0.47 -21.27% 0.02 3.450 3.6 10 41
42.500 126.2.EEM4HTC042500 2.50 +1.15 +85.19% 0.02 2.960 3.1 2 546
43.000 126.2.EEM4HTC043000 2.46 +0.08 +3.36% 0.01 2.460 2.59 21 410
43.500 126.2.EEM4HTC043500 1.64 +0.38 +30.16% 0.01 1.970 2.09 18 948
44.000 126.2.EEM4HTC044000 1.55 +0.26 +20.16% 0.01 1.520 1.59 165 1,276
44.500 126.2.EEM4HTC044500 0.99 +0.09 +10.00% 0.02 1.020 1.1 14 1,805
45.000 126.2.EEM4HTC045000 0.50 +0.08 +19.05% 0.04 0.540 0.62 118 3,331
45.500 126.2.EEM4HTC045500 0.19 +0.07 +58.33% 0.12 0.160 0.2 985 1,907
46.000 126.2.EEM4HTC046000 0.03 +0.01 +50.00% 0.04 0.010 0.04 201 5,349
46.500 126.2.EEM4HTC046500 0.01 -0.02 -66.67% 0.01 NA 0.01 10 177
47.000 126.2.EEM4HTC047000 0.01 -0.01 -50.00% 0.01 NA 0.01 10 253
47.500 126.2.EEM4HTC047500 0.07 +0.07 NA 0.09 NA 0.09 7 7
48.000 126.2.EEM4HTC048000 NA NA NA NA NA 0.01 NA NA
48.500 126.2.EEM4HTC048500 NA NA NA NA NA 0.01 NA NA
49.000 126.2.EEM4HTC049000 NA NA NA NA NA 0.01 NA NA
49.500 126.2.EEM4HTC049500 NA NA NA NA NA 0.01 NA NA
50.000 126.2.EEM4HTC050000 NA NA NA NA NA 0.02 NA NA
50.500 126.2.EEM4HTC050500 NA NA NA NA NA 0.02 NA NA
51.000 126.2.EEM4HTC051000 NA NA NA NA NA 0.02 NA NA
51.500 126.2.EEM4HTC051500 NA NA NA NA NA 0.02 NA NA
52.000 126.2.EEM4HTC052000 NA NA NA NA NA 0.02 NA NA
52.500 126.2.EEM4HTC052500 NA NA NA NA NA 0.02 NA NA
53.000 126.2.EEM4HTC053000 NA NA NA NA NA 0.02 NA NA
54.000 126.2.EEM4HTC054000 NA NA NA NA NA 0.02 NA NA
55.000 126.2.EEM4HTC055000 NA NA NA NA NA 0.02 NA NA
56.000 126.2.EEM4HTC056000 NA NA NA NA NA 0.02 NA NA
AUGUST 29, 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.EEM4TTC034000 NA NA NA NA NA 0.02 NA NA
35.000 126.2.EEM4TTC035000 0.02 +0.02 NA 0.02 NA 0.02 42 43
36.000 126.2.EEM4TTC036000 0.01 -0.02 -66.67% 0.01 NA 0.01 71 251
37.000 126.2.EEM4TTC037000 0.03 +0.03 NA 0.02 NA 0.02 10 20
37.500 126.2.EEM4TTC037500 0.03 +0.03 NA 0.02 NA 0.02 10 11
38.000 126.2.EEM4TTC038000 0.06 +0.02 +50.00% 0.02 NA 0.02 90 100
38.500 126.2.EEM4TTC038500 0.04 +0.04 NA 0.02 NA 0.02 10 10
39.000 126.2.EEM4TTC039000 NA NA NA NA NA 0.02 NA 10
39.500 126.2.EEM4TTC039500 NA NA NA NA NA 0.02 NA NA
40.000 126.2.EEM4TTC040000 0.05 -0.06 -54.55% 0.02 NA 0.02 1 74
40.500 126.2.EEM4TTC040500 0.15 +0.15 NA 0.02 NA 0.02 157 157
41.000 126.2.EEM4TTC041000 0.01 -0.01 -50.00% 0.02 NA 0.02 720 257
41.500 126.2.EEM4TTC041500 0.01 -0.01 -50.00% 0.01 NA 0.01 1 5,233
42.000 126.2.EEM4TTC042000 0.01 -0.03 -75.00% 0.01 NA 0.01 14 984
42.500 126.2.EEM4TTC042500 0.04 unch unch 0.01 NA 0.01 24 432
43.000 126.2.EEM4TTC043000 0.01 -0.04 -80.00% 0.01 NA 0.01 24 6,063
43.500 126.2.EEM4TTC043500 0.01 -0.01 -50.00% 0.01 NA 0.01 1,478 2,623
44.000 126.2.EEM4TTC044000 0.02 -0.01 -33.33% 0.02 NA 0.02 12 2,683
44.500 126.2.EEM4TTC044500 0.02 -0.03 -60.00% 0.02 0.010 0.02 1,428 9,091
45.000 126.2.EEM4TTC045000 0.04 -0.06 -60.00% 0.05 0.030 0.05 873 16,267
45.500 126.2.EEM4TTC045500 0.14 -0.13 -48.15% 0.15 0.120 0.15 371 1,344
46.000 126.2.EEM4TTC046000 0.57 -0.72 -55.81% 0.09 0.440 0.51 107 50
46.500 126.2.EEM4TTC046500 1.04 -0.54 -34.18% 0.07 0.920 0.99 143 50
47.000 126.2.EEM4TTC047000 1.77 +1.77 NA 0.12 1.420 1.54 36 9
47.500 126.2.EEM4TTC047500 NA NA NA NA 1.910 2.04 NA NA
48.000 126.2.EEM4TTC048000 NA NA NA NA 2.410 2.54 NA NA
48.500 126.2.EEM4TTC048500 NA NA NA NA 2.910 3.05 NA NA
49.000 126.2.EEM4TTC049000 NA NA NA NA 3.400 3.55 NA NA
49.500 126.2.EEM4TTC049500 NA NA NA NA 3.900 4.05 NA NA
50.000 126.2.EEM4TTC050000 5.05 +5.05 NA 0.13 4.350 4.55 200 82
50.500 126.2.EEM4TTC050500 5.55 +5.55 NA 0.13 4.850 5.05 200 76
51.000 126.2.EEM4TTC051000 NA NA NA NA 5.400 5.55 NA NA
51.500 126.2.EEM4TTC051500 NA NA NA NA 5.900 6.05 NA NA
52.000 126.2.EEM4TTC052000 NA NA NA NA 6.400 6.55 NA NA
52.500 126.2.EEM4TTC052500 NA NA NA NA 6.850 7.05 NA NA
53.000 126.2.EEM4TTC053000 NA NA NA NA 7.400 7.55 NA NA
54.000 126.2.EEM4TTC054000 NA NA NA NA 7.800 9.05 NA NA
55.000 126.2.EEM4TTC055000 NA NA NA NA 8.150 10.05 NA NA
56.000 126.2.EEM4TTC056000 NA NA NA NA 8.900 12 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 1:17 AM ET