41.31 Down -0.34 -0.80%
Find options for:
OPTIONS OPRA Composite quote delayed minutes
APRIL 25, 2014 CALLS Shaded options are in-the-money
STRIKE
PRICE
SYMBOL LAST CHG %CHG TIME
VALUE
BID ASK VOL OPEN
INTEREST
28.000 126.2.EEM4DPC028000 NA NA NA NA 12.750 13.5 NA NA
29.000 126.2.EEM4DPC029000 NA NA NA NA 12.150 12.3 NA NA
30.000 126.2.EEM4DPC030000 11.14 +11.14 NA 0.05 11.150 11.35 10 10
31.000 126.2.EEM4DPC031000 NA NA NA NA 10.150 10.3 NA NA
32.000 126.2.EEM4DPC032000 NA NA NA NA 9.150 9.3 NA NA
32.500 126.2.EEM4DPC032500 6.90 -0.05 -0.72% -0.01 8.650 8.8 44 24
33.000 126.2.EEM4DPC033000 6.35 +0.65 +11.40% -0.01 8.150 8.3 45 98
33.500 126.2.EEM4DPC033500 5.15 +0.20 +4.04% -0.01 7.650 7.8 25 48
34.000 126.2.EEM4DPC034000 5.15 +0.40 +8.42% -0.01 7.150 7.3 20 20
34.500 126.2.EEM4DPC034500 4.00 +4.00 NA -0.01 6.650 6.8 15 15
35.000 126.2.EEM4DPC035000 3.75 +3.75 NA -0.01 6.150 6.3 15 15
35.500 126.2.EEM4DPC035500 NA NA NA NA 5.650 5.8 NA NA
36.000 126.2.EEM4DPC036000 2.95 +2.95 NA -0.01 5.150 5.3 6 6
36.500 126.2.EEM4DPC036500 NA NA NA NA 4.650 4.8 NA NA
37.000 126.2.EEM4DPC037000 4.80 -0.35 -6.80% -0.01 4.200 4.3 60 60
37.500 126.2.EEM4DPC037500 2.90 +0.83 +40.10% -0.01 3.650 3.8 5 20
38.000 126.2.EEM4DPC038000 3.25 -0.67 -17.09% -0.01 3.200 3.3 57 72
38.500 126.2.EEM4DPC038500 3.57 +1.80 +101.69% 0.02 2.700 2.82 6 16
39.000 126.2.EEM4DPC039000 2.70 +0.07 +2.66% 0.02 2.200 2.32 6 130
39.500 126.2.EEM4DPC039500 2.38 +0.92 +63.01% -0.02 1.710 1.79 2 277
40.000 126.2.EEM4DPC040000 1.57 -0.17 -9.77% 0.01 1.220 1.31 1 466
40.500 126.2.EEM4DPC040500 0.84 -0.39 -31.71% 0.04 0.770 0.84 125 772
41.000 126.2.EEM4DPC041000 0.32 -0.44 -57.89% 0.12 0.400 0.42 39 3,920
41.500 126.2.EEM4DPC041500 0.11 -0.33 -75.00% 0.17 0.160 0.17 175 2,531
42.000 126.2.EEM4DPC042000 0.04 -0.09 -69.23% 0.05 0.040 0.05 2,058 4,321
42.500 126.2.EEM4DPC042500 0.03 -0.05 -62.50% 0.01 NA 0.01 252 4,770
43.000 126.2.EEM4DPC043000 0.01 -0.01 -50.00% 0.01 NA 0.01 15 5,069
43.500 126.2.EEM4DPC043500 0.02 -0.01 -33.33% 0.02 NA 0.02 20 162
44.000 126.2.EEM4DPC044000 0.05 -0.03 -37.50% 0.02 NA 0.02 10 242
44.500 126.2.EEM4DPC044500 0.04 +0.01 +33.33% 0.02 NA 0.02 10 11
45.000 126.2.EEM4DPC045000 0.01 -0.01 -50.00% 0.02 NA 0.02 10 23
45.500 126.2.EEM4DPC045500 NA NA NA NA NA 0.02 NA NA
46.000 126.2.EEM4DPC046000 NA NA NA NA NA 0.02 NA NA
46.500 126.2.EEM4DPC046500 NA NA NA NA NA 0.02 NA NA
47.000 126.2.EEM4DPC047000 NA NA NA NA NA 0.02 NA NA
47.500 126.2.EEM4DPC047500 NA NA NA NA NA 0.02 NA NA
48.000 126.2.EEM4DPC048000 0.02 +0.02 NA 0.02 NA 0.02 1 1
48.500 126.2.EEM4DPC048500 NA NA NA NA NA 0.02 NA NA
49.000 126.2.EEM4DPC049000 NA NA NA NA NA 0.02 NA NA
49.500 126.2.EEM4DPC049500 NA NA NA NA NA 0.02 NA NA
50.000 126.2.EEM4DPC050000 NA NA NA NA NA 0.02 NA NA
51.000 126.2.EEM4DPC051000 NA NA NA NA NA 0.02 NA NA
52.000 126.2.EEM4DPC052000 NA NA NA NA NA 0.02 NA NA
APRIL 25, 2014 PUTS Shaded options are in-the-money
STRIKE
PRICE
SYMBOL LAST CHG %CHG TIME
VALUE
BID ASK VOL OPEN
INTEREST
28.000 126.2.EEM4PPC028000 NA NA NA NA NA 0.02 NA NA
29.000 126.2.EEM4PPC029000 0.03 -0.02 -40.00% 0.02 NA 0.02 35 335
30.000 126.2.EEM4PPC030000 NA NA NA NA NA 0.02 NA NA
31.000 126.2.EEM4PPC031000 NA NA NA NA NA 0.02 NA NA
32.000 126.2.EEM4PPC032000 0.09 -0.07 -43.75% 0.02 NA 0.02 50 51
32.500 126.2.EEM4PPC032500 0.07 -0.09 -56.25% 0.02 NA 0.02 5 4
33.000 126.2.EEM4PPC033000 0.10 +0.10 NA 0.02 NA 0.02 20 20
33.500 126.2.EEM4PPC033500 NA NA NA NA NA 0.02 NA NA
34.000 126.2.EEM4PPC034000 0.26 +0.26 NA 0.02 NA 0.02 5 5
34.500 126.2.EEM4PPC034500 0.16 -0.02 -11.11% 0.02 NA 0.02 1 151
35.000 126.2.EEM4PPC035000 0.01 -0.02 -66.67% 0.01 NA 0.01 1,530 1,540
35.500 126.2.EEM4PPC035500 0.02 -0.17 -89.47% 0.01 NA 0.01 10 418
36.000 126.2.EEM4PPC036000 0.03 -0.04 -57.14% 0.01 NA 0.01 2 280
36.500 126.2.EEM4PPC036500 0.03 unch unch 0.02 NA 0.02 10 388
37.000 126.2.EEM4PPC037000 0.01 -0.02 -66.67% 0.02 NA 0.02 1 342
37.500 126.2.EEM4PPC037500 0.02 -0.05 -71.43% 0.02 NA 0.02 1 161
38.000 126.2.EEM4PPC038000 0.01 -0.04 -80.00% 0.01 NA 0.01 480 1,287
38.500 126.2.EEM4PPC038500 0.01 -0.01 -50.00% 0.01 NA 0.01 185 1,550
39.000 126.2.EEM4PPC039000 0.03 -0.02 -40.00% 0.01 NA 0.01 9 5,378
39.500 126.2.EEM4PPC039500 0.05 -0.18 -78.26% 0.02 0.010 0.02 11 371
40.000 126.2.EEM4PPC040000 0.04 +0.02 +100.00% 0.04 0.030 0.04 1,304 6,105
40.500 126.2.EEM4PPC040500 0.07 +0.03 +75.00% 0.07 0.060 0.07 673 9,240
41.000 126.2.EEM4PPC041000 0.15 +0.06 +66.67% 0.15 0.140 0.15 1,360 13,037
41.500 126.2.EEM4PPC041500 0.35 +0.11 +45.83% 0.20 0.390 0.4 3,829 6,772
42.000 126.2.EEM4PPC042000 0.77 +0.31 +67.39% 0.09 0.770 0.79 910 10,063
42.500 126.2.EEM4PPC042500 0.98 +0.21 +27.27% 0.12 1.190 1.31 1 1,214
43.000 126.2.EEM4PPC043000 1.73 +0.37 +27.21% 0.10 1.690 1.8 105 1,709
43.500 126.2.EEM4PPC043500 1.70 -0.01 -0.58% 0.12 2.220 2.31 1 32
44.000 126.2.EEM4PPC044000 2.81 +0.51 +22.17% 0.12 2.720 2.81 1 41
44.500 126.2.EEM4PPC044500 2.83 +0.37 +15.04% 0.16 3.200 3.35 1 1
45.000 126.2.EEM4PPC045000 NA NA NA NA 3.700 3.85 NA NA
45.500 126.2.EEM4PPC045500 NA NA NA NA 4.200 4.35 NA NA
46.000 126.2.EEM4PPC046000 NA NA NA NA 4.700 4.85 NA NA
46.500 126.2.EEM4PPC046500 NA NA NA NA 4.850 5.5 NA NA
47.000 126.2.EEM4PPC047000 NA NA NA NA 5.700 5.85 NA NA
47.500 126.2.EEM4PPC047500 NA NA NA NA 5.800 6.5 NA NA
48.000 126.2.EEM4PPC048000 NA NA NA NA 6.700 6.85 NA NA
48.500 126.2.EEM4PPC048500 NA NA NA NA 6.800 7.5 NA NA
49.000 126.2.EEM4PPC049000 NA NA NA NA 7.300 7.95 NA NA
49.500 126.2.EEM4PPC049500 NA NA NA NA 7.800 8.45 NA NA
50.000 126.2.EEM4PPC050000 NA NA NA NA 8.300 8.95 NA NA
51.000 126.2.EEM4PPC051000 NA NA NA NA 9.300 9.95 NA NA
52.000 126.2.EEM4PPC052000 NA NA NA NA 10.350 10.85 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 12:16 PM ET