43.46 Down -0.35 -0.80%
Find options for:
OPTIONS OPRA Composite quote delayed minutes
SEPTEMBER 20, 2014 CALLS Shaded options are in-the-money
STRIKE
PRICE
SYMBOL LAST CHG %CHG TIME
VALUE
BID ASK VOL OPEN
INTEREST
20.000 126.2.EEM4IKC020000 24.10 -1.75 -6.77% 0.04 23.300 23.5 4 10
21.000 126.2.EEM4IKC021000 NA NA NA NA 21.100 22.45 NA NA
22.000 126.2.EEM4IKC022000 NA NA NA NA 20.100 21.65 NA NA
23.000 126.2.EEM4IKC023000 NA NA NA NA 19.100 20.45 NA NA
24.000 126.2.EEM4IKC024000 NA NA NA NA 18.100 20.05 NA NA
25.000 126.2.EEM4IKC025000 NA NA NA NA 17.100 18.45 NA NA
26.000 126.2.EEM4IKC026000 NA NA NA NA 16.100 17.45 NA NA
27.000 126.2.EEM4IKC027000 NA NA NA NA 15.450 16.6 NA NA
28.000 126.2.EEM4IKC028000 NA NA NA NA 14.400 15.45 NA NA
29.500 126.2.EEM4IKC029500 NA NA NA NA 13.850 14 NA NA
30.000 126.2.EEM4IKC030000 13.85 +13.85 NA 0.04 13.350 13.5 40 40
30.500 126.2.EEM4IKC030500 13.30 +13.30 NA 0.04 12.850 13 3 3
31.000 126.2.EEM4IKC031000 NA NA NA NA 12.350 12.5 NA NA
31.500 126.2.EEM4IKC031500 NA NA NA NA 11.850 12 NA 72
32.000 126.2.EEM4IKC032000 11.85 +11.85 NA 0.04 11.350 11.5 50 48
32.500 126.2.EEM4IKC032500 NA NA NA NA 10.850 11 NA NA
33.000 126.2.EEM4IKC033000 10.40 +10.40 NA 0.04 10.350 10.5 44 54
33.500 126.2.EEM4IKC033500 NA NA NA NA 9.850 10 NA 21
34.000 126.2.EEM4IKC034000 NA NA NA NA 9.350 9.5 NA 134
34.500 126.2.EEM4IKC034500 NA NA NA NA 8.850 8.95 NA 135
35.000 126.2.EEM4IKC035000 8.90 +8.90 NA -0.01 8.350 8.45 41 68
35.500 126.2.EEM4IKC035500 8.10 +8.10 NA 0.09 7.900 8.05 54 54
36.000 126.2.EEM4IKC036000 NA NA NA NA 7.350 7.5 NA 48
36.500 126.2.EEM4IKC036500 7.45 +7.45 NA 0.04 6.850 7 6 6
37.000 126.2.EEM4IKC037000 7.15 -0.45 -5.92% 0.04 6.350 6.5 2 75
37.500 126.2.EEM4IKC037500 6.20 +0.04 +0.65% 0.04 5.850 6 4 50
38.000 126.2.EEM4IKC038000 7.31 +0.39 +5.64% 0.04 5.350 5.5 20 30
38.500 126.2.EEM4IKC038500 5.45 -0.35 -6.03% 0.04 4.900 5 4 446
39.000 126.2.EEM4IKC039000 5.13 +0.43 +9.15% 0.04 4.350 4.5 523 1,059
39.500 126.2.EEM4IKC039500 3.95 -0.65 -14.13% 0.04 3.850 4 1 310
40.000 126.2.EEM4IKC040000 3.85 +0.05 +1.32% 0.04 3.350 3.5 113 5,806
40.500 126.2.EEM4IKC040500 4.45 -0.15 -3.26% 0.01 2.880 2.97 8 1,114
41.000 126.2.EEM4IKC041000 2.83 +0.04 +1.43% 0.02 2.380 2.48 9 1,790
41.500 126.2.EEM4IKC041500 2.30 -0.17 -6.88% -0.01 1.890 1.95 2 31,550
42.000 126.2.EEM4IKC042000 1.54 -0.26 -14.44% 0.01 1.460 1.47 108 12,573
42.500 126.2.EEM4IKC042500 0.94 -0.34 -26.56% 0.01 0.960 0.97 12 7,249
43.000 126.2.EEM4IKC043000 0.45 -0.37 -45.12% 0.00 0.450 0.46 34,072 71,476
43.500 126.2.EEM4IKC043500 0.04 -0.34 -89.47% 0.05 0.040 0.05 4,854 30,350
44.000 126.2.EEM4IKC044000 0.01 -0.06 -85.71% 0.01 NA 0.01 5,672 70,061
44.500 126.2.EEM4IKC044500 0.01 unch unch 0.01 NA 0.01 141 108,040
45.000 126.2.EEM4IKC045000 0.01 unch unch 0.01 NA 0.01 12 127,173
45.500 126.2.EEM4IKC045500 0.01 unch unch 0.01 NA 0.01 8 74,648
46.000 126.2.EEM4IKC046000 0.01 unch unch 0.01 NA 0.01 8 82,971
46.500 126.2.EEM4IKC046500 0.01 unch unch 0.01 NA 0.01 258 65,580
47.000 126.2.EEM4IKC047000 0.01 unch unch 0.01 NA 0.01 1 43,360
47.500 126.2.EEM4IKC047500 0.03 +0.01 +50.00% 0.01 NA 0.01 1,475 12,420
48.000 126.2.EEM4IKC048000 0.01 unch unch 0.01 NA 0.01 20 85,322
48.500 126.2.EEM4IKC048500 0.01 unch unch 0.01 NA 0.01 6 19,834
49.000 126.2.EEM4IKC049000 0.01 unch unch 0.01 NA 0.01 30 139,979
49.500 126.2.EEM4IKC049500 0.01 unch unch 0.01 NA 0.01 1 508
50.000 126.2.EEM4IKC050000 0.02 unch unch 0.01 NA 0.01 1 8,002
50.500 126.2.EEM4IKC050500 NA NA NA NA NA 0.02 NA NA
51.000 126.2.EEM4IKC051000 NA NA NA NA NA 0.02 NA NA
51.500 126.2.EEM4IKC051500 NA NA NA NA NA 0.02 NA NA
52.000 126.2.EEM4IKC052000 NA NA NA NA NA 0.02 NA NA
52.500 126.2.EEM4IKC052500 NA NA NA NA NA 0.02 NA NA
53.000 126.2.EEM4IKC053000 NA NA NA NA NA 0.02 NA NA
53.500 126.2.EEM4IKC053500 NA NA NA NA NA 0.02 NA NA
54.000 126.2.EEM4IKC054000 NA NA NA NA NA 0.02 NA NA
SEPTEMBER 20, 2014 PUTS Shaded options are in-the-money
STRIKE
PRICE
SYMBOL LAST CHG %CHG TIME
VALUE
BID ASK VOL OPEN
INTEREST
20.000 126.2.EEM4UKC020000 NA NA NA NA NA 0.01 NA 1,960
21.000 126.2.EEM4UKC021000 NA NA NA NA NA 0.02 NA 5
22.000 126.2.EEM4UKC022000 NA NA NA NA NA 0.02 NA NA
23.000 126.2.EEM4UKC023000 NA NA NA NA NA 0.01 NA 1,471
24.000 126.2.EEM4UKC024000 NA NA NA NA NA 0.02 NA NA
25.000 126.2.EEM4UKC025000 NA NA NA NA NA 0.01 NA 6,451
26.000 126.2.EEM4UKC026000 NA NA NA NA NA 0.02 NA NA
27.000 126.2.EEM4UKC027000 NA NA NA NA NA 0.02 NA NA
28.000 126.2.EEM4UKC028000 NA NA NA NA NA 0.02 NA 213
29.500 126.2.EEM4UKC029500 NA NA NA NA NA 0.01 NA 2,924
30.000 126.2.EEM4UKC030000 0.01 -0.01 -50.00% 0.01 NA 0.01 30 20,620
30.500 126.2.EEM4UKC030500 0.01 -0.01 -50.00% 0.01 NA 0.01 140 1,266
31.000 126.2.EEM4UKC031000 0.01 unch unch 0.01 NA 0.01 8 1,106
31.500 126.2.EEM4UKC031500 0.01 -0.01 -50.00% 0.01 NA 0.01 735 4,260
32.000 126.2.EEM4UKC032000 0.01 -0.01 -50.00% 0.01 NA 0.01 904 4,973
32.500 126.2.EEM4UKC032500 0.01 unch unch 0.01 NA 0.01 350 11,129
33.000 126.2.EEM4UKC033000 0.02 -0.01 -33.33% 0.01 NA 0.01 20 44,941
33.500 126.2.EEM4UKC033500 0.02 unch unch 0.01 NA 0.01 730 4,142
34.000 126.2.EEM4UKC034000 0.01 -0.01 -50.00% 0.01 NA 0.01 2 45,758
34.500 126.2.EEM4UKC034500 0.01 -0.01 -50.00% 0.01 NA 0.01 300 1,853
35.000 126.2.EEM4UKC035000 0.01 unch unch 0.01 NA 0.01 30 68,549
35.500 126.2.EEM4UKC035500 0.02 -0.05 -71.43% 0.01 NA 0.01 372 1,732
36.000 126.2.EEM4UKC036000 0.01 -0.04 -80.00% 0.01 NA 0.01 120 44,470
36.500 126.2.EEM4UKC036500 0.03 -0.02 -40.00% 0.01 NA 0.01 1 2,486
37.000 126.2.EEM4UKC037000 0.01 unch unch 0.01 NA 0.01 19 99,690
37.500 126.2.EEM4UKC037500 0.01 -0.02 -66.67% 0.01 NA 0.01 500 11,505
38.000 126.2.EEM4UKC038000 0.01 unch unch 0.01 NA 0.01 5 58,098
38.500 126.2.EEM4UKC038500 0.01 unch unch 0.01 NA 0.01 30 18,324
39.000 126.2.EEM4UKC039000 0.02 +0.01 +100.00% 0.01 NA 0.01 5 104,509
39.500 126.2.EEM4UKC039500 0.02 -0.01 -33.33% 0.01 NA 0.01 270 26,593
40.000 126.2.EEM4UKC040000 0.01 unch unch 0.01 NA 0.01 10 136,641
40.500 126.2.EEM4UKC040500 0.03 unch unch 0.01 NA 0.01 426 84,773
41.000 126.2.EEM4UKC041000 0.01 unch unch 0.01 NA 0.01 12 62,168
41.500 126.2.EEM4UKC041500 0.02 +0.01 +100.00% 0.01 NA 0.01 3,434 76,786
42.000 126.2.EEM4UKC042000 0.01 unch unch 0.01 NA 0.01 30 166,850
42.500 126.2.EEM4UKC042500 0.01 unch unch 0.01 NA 0.01 277 46,855
43.000 126.2.EEM4UKC043000 0.01 unch unch 0.01 NA 0.01 7 164,300
43.500 126.2.EEM4UKC043500 0.12 +0.04 +50.00% 0.09 0.110 0.13 14,493 118,256
44.000 126.2.EEM4UKC044000 0.55 +0.29 +111.54% 0.01 0.540 0.55 21,263 139,506
44.500 126.2.EEM4UKC044500 1.07 +0.37 +52.86% 0.07 1.080 1.11 133 57,656
45.000 126.2.EEM4UKC045000 1.50 +0.30 +25.00% 0.06 1.580 1.6 165 46,498
45.500 126.2.EEM4UKC045500 1.73 +0.05 +2.98% 0.08 2.030 2.12 105 19,389
46.000 126.2.EEM4UKC046000 2.40 +0.20 +9.09% 0.06 2.520 2.6 1 1,344
46.500 126.2.EEM4UKC046500 1.28 +0.33 +34.74% 0.06 3.000 3.1 22 284
47.000 126.2.EEM4UKC047000 3.15 +0.42 +15.38% 0.11 3.500 3.65 2 212
47.500 126.2.EEM4UKC047500 2.54 +2.54 NA 0.11 4.000 4.15 30 124
48.000 126.2.EEM4UKC048000 4.15 -0.05 -1.19% 0.11 4.500 4.65 10 76,920
48.500 126.2.EEM4UKC048500 4.50 +4.50 NA 0.11 5.000 5.15 33 425
49.000 126.2.EEM4UKC049000 4.00 +0.20 +5.26% 0.11 5.500 5.65 10 89,161
49.500 126.2.EEM4UKC049500 NA NA NA NA 6.000 6.15 NA 384
50.000 126.2.EEM4UKC050000 5.05 unch unch 0.11 5.800 6.65 16,000 8,015
50.500 126.2.EEM4UKC050500 5.55 +5.55 NA 0.11 6.300 7.15 200 2
51.000 126.2.EEM4UKC051000 NA NA NA NA 6.900 7.65 NA NA
51.500 126.2.EEM4UKC051500 NA NA NA NA 7.300 8.15 NA NA
52.000 126.2.EEM4UKC052000 NA NA NA NA 7.850 8.65 NA NA
52.500 126.2.EEM4UKC052500 NA NA NA NA 8.350 9.15 NA NA
53.000 126.2.EEM4UKC053000 NA NA NA NA 8.850 9.7 NA NA
53.500 126.2.EEM4UKC053500 NA NA NA NA 9.350 10.15 NA NA
54.000 126.2.EEM4UKC054000 NA NA NA NA 9.750 10.95 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 11:57 AM ET