43.83 Down -0.77 -1.73%
Find options for:
OPTIONS OPRA Composite quote delayed minutes
AUGUST 1, 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.EEM4H1C034000 NA NA NA NA 9.700 10.2 NA NA
35.000 126.2.EEM4H1C035000 NA NA NA NA 8.700 8.85 NA NA
36.000 126.2.EEM4H1C036000 NA NA NA NA 7.700 7.85 NA NA
36.500 126.2.EEM4H1C036500 NA NA NA NA 7.200 7.35 NA NA
37.000 126.2.EEM4H1C037000 NA NA NA NA 6.700 6.85 NA NA
37.500 126.2.EEM4H1C037500 NA NA NA NA 6.200 6.35 NA NA
38.000 126.2.EEM4H1C038000 6.15 +6.15 NA 0.02 5.700 5.85 10 15
38.500 126.2.EEM4H1C038500 NA NA NA NA 5.200 5.35 NA NA
39.000 126.2.EEM4H1C039000 NA NA NA NA 4.700 4.85 NA NA
39.500 126.2.EEM4H1C039500 5.05 +5.05 NA 0.02 4.200 4.35 10 10
40.000 126.2.EEM4H1C040000 4.55 +4.55 NA 0.02 3.700 3.85 11 11
40.500 126.2.EEM4H1C040500 4.05 +4.05 NA 0.02 3.200 3.35 48 48
41.000 126.2.EEM4H1C041000 2.44 +2.44 NA 0.00 2.710 2.83 65 65
41.500 126.2.EEM4H1C041500 3.05 +1.07 +54.04% 0.02 2.210 2.35 5 20
42.000 126.2.EEM4H1C042000 2.53 +0.97 +62.18% 0.03 1.720 1.86 52 47
42.500 126.2.EEM4H1C042500 1.31 -0.49 -27.22% -0.06 1.250 1.27 92 16
43.000 126.2.EEM4H1C043000 0.84 -0.82 -49.40% -0.02 0.800 0.81 116 371
43.500 126.2.EEM4H1C043500 0.40 -0.70 -63.64% 0.07 0.380 0.4 163 394
44.000 126.2.EEM4H1C044000 0.13 -0.56 -81.16% 0.14 0.130 0.14 1,164 1,277
44.500 126.2.EEM4H1C044500 0.06 -0.23 -79.31% 0.04 0.030 0.04 2,467 1,984
45.000 126.2.EEM4H1C045000 0.02 -0.04 -66.67% 0.01 NA 0.01 969 8,202
45.500 126.2.EEM4H1C045500 0.01 unch unch 0.01 NA 0.01 9 1,082
46.000 126.2.EEM4H1C046000 0.03 -0.02 -40.00% 0.01 NA 0.01 31 2,520
46.500 126.2.EEM4H1C046500 0.01 unch unch 0.01 NA 0.01 919 984
47.000 126.2.EEM4H1C047000 0.01 unch unch 0.01 NA 0.01 30 420
47.500 126.2.EEM4H1C047500 0.01 unch unch 0.01 NA 0.01 1 1,301
48.000 126.2.EEM4H1C048000 NA NA NA NA NA 0.01 NA NA
48.500 126.2.EEM4H1C048500 NA NA NA NA NA 0.02 NA NA
49.000 126.2.EEM4H1C049000 NA NA NA NA NA 0.02 NA NA
49.500 126.2.EEM4H1C049500 NA NA NA NA NA 0.02 NA NA
50.000 126.2.EEM4H1C050000 NA NA NA NA NA 0.02 NA NA
50.500 126.2.EEM4H1C050500 NA NA NA NA NA 0.02 NA NA
51.000 126.2.EEM4H1C051000 NA NA NA NA NA 0.02 NA NA
51.500 126.2.EEM4H1C051500 NA NA NA NA NA 0.02 NA NA
52.000 126.2.EEM4H1C052000 NA NA NA NA NA 0.02 NA NA
52.500 126.2.EEM4H1C052500 NA NA NA NA NA 0.02 NA NA
53.000 126.2.EEM4H1C053000 NA NA NA NA NA 0.02 NA NA
54.000 126.2.EEM4H1C054000 NA NA NA NA NA 0.02 NA NA
55.000 126.2.EEM4H1C055000 NA NA NA NA NA 0.02 NA NA
56.000 126.2.EEM4H1C056000 NA NA NA NA NA 0.02 NA NA
AUGUST 1, 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.EEM4T1C034000 NA NA NA NA NA 0.02 NA NA
35.000 126.2.EEM4T1C035000 NA NA NA NA NA 0.02 NA NA
36.000 126.2.EEM4T1C036000 NA NA NA NA NA 0.02 NA NA
36.500 126.2.EEM4T1C036500 NA NA NA NA NA 0.02 NA NA
37.000 126.2.EEM4T1C037000 0.05 +0.05 NA 0.02 NA 0.02 10 10
37.500 126.2.EEM4T1C037500 0.06 +0.06 NA 0.02 NA 0.02 1 1
38.000 126.2.EEM4T1C038000 NA NA NA NA NA 0.02 NA NA
38.500 126.2.EEM4T1C038500 0.14 +0.14 NA 0.02 NA 0.02 114 114
39.000 126.2.EEM4T1C039000 NA NA NA NA NA 0.02 20 10
39.500 126.2.EEM4T1C039500 NA NA NA NA NA 0.02 NA NA
40.000 126.2.EEM4T1C040000 NA NA NA NA NA 0.01 NA NA
40.500 126.2.EEM4T1C040500 0.01 +0.01 NA 0.01 NA 0.01 9 9
41.000 126.2.EEM4T1C041000 0.02 +0.01 +100.00% 0.01 NA 0.01 570 1,123
41.500 126.2.EEM4T1C041500 0.01 -0.01 -50.00% 0.02 NA 0.02 80 604
42.000 126.2.EEM4T1C042000 0.02 +0.01 +100.00% 0.03 0.020 0.03 1 6,364
42.500 126.2.EEM4T1C042500 0.01 -0.01 -50.00% 0.04 0.030 0.04 41 1,428
43.000 126.2.EEM4T1C043000 0.07 +0.05 +250.00% 0.07 0.060 0.07 286 1,572
43.500 126.2.EEM4T1C043500 0.14 +0.10 +250.00% 0.16 0.150 0.16 2,095 6,455
44.000 126.2.EEM4T1C044000 0.35 +0.28 +400.00% 0.17 0.320 0.34 3,720 8,388
44.500 126.2.EEM4T1C044500 0.57 +0.39 +216.67% 0.04 0.700 0.71 1,206 24,220
45.000 126.2.EEM4T1C045000 0.98 +0.49 +100.00% 0.11 1.250 1.28 79 3,901
45.500 126.2.EEM4T1C045500 1.44 +0.47 +48.45% 0.14 1.650 1.81 13 135
46.000 126.2.EEM4T1C046000 1.95 +0.55 +39.29% 0.14 2.150 2.31 3 58
46.500 126.2.EEM4T1C046500 3.25 +3.25 NA 0.14 2.650 2.81 31 31
47.000 126.2.EEM4T1C047000 2.28 +2.28 NA 0.08 3.150 3.25 10 10
47.500 126.2.EEM4T1C047500 2.65 -0.16 -5.69% 0.18 3.650 3.85 5 2
48.000 126.2.EEM4T1C048000 NA NA NA NA 4.150 4.25 NA NA
48.500 126.2.EEM4T1C048500 NA NA NA NA 4.650 4.75 NA NA
49.000 126.2.EEM4T1C049000 NA NA NA NA 5.150 5.35 NA NA
49.500 126.2.EEM4T1C049500 NA NA NA NA 5.650 5.85 NA NA
50.000 126.2.EEM4T1C050000 NA NA NA NA 6.150 6.3 NA NA
50.500 126.2.EEM4T1C050500 NA NA NA NA 6.650 6.8 NA NA
51.000 126.2.EEM4T1C051000 NA NA NA NA 7.150 7.3 NA NA
51.500 126.2.EEM4T1C051500 NA NA NA NA 7.650 7.8 NA NA
52.000 126.2.EEM4T1C052000 NA NA NA NA 8.150 8.3 NA NA
52.500 126.2.EEM4T1C052500 NA NA NA NA 8.650 8.8 NA NA
53.000 126.2.EEM4T1C053000 NA NA NA NA 9.150 9.3 NA NA
54.000 126.2.EEM4T1C054000 NA NA NA NA 9.550 10.35 NA NA
55.000 126.2.EEM4T1C055000 NA NA NA NA 10.200 11.35 NA NA
56.000 126.2.EEM4T1C056000 NA NA NA NA 10.950 12.35 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 11:40 AM ET