44.75Down-0.12-0.27%Today's Close  |  44.74 unch -0.02% After hours
Find options for:
OPTIONS OPRA Composite quote delayed minutes
AUGUST 22, 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.EEM4HMC034000 NA NA NA NA 10.550 11.55 NA NA
35.000 126.2.EEM4HMC035000 8.65 -0.05 -0.57% 0.10 9.650 9.85 24 64
36.000 126.2.EEM4HMC036000 8.00 +8.00 NA 0.10 8.650 8.85 16 16
36.500 126.2.EEM4HMC036500 NA NA NA NA 8.150 8.35 NA NA
37.000 126.2.EEM4HMC037000 NA NA NA NA 7.650 7.85 NA NA
37.500 126.2.EEM4HMC037500 NA NA NA NA 7.150 7.35 NA NA
38.000 126.2.EEM4HMC038000 NA NA NA NA 6.650 6.85 NA NA
38.500 126.2.EEM4HMC038500 NA NA NA NA 6.150 6.35 NA NA
39.000 126.2.EEM4HMC039000 NA NA NA NA 5.650 5.85 NA NA
39.500 126.2.EEM4HMC039500 NA NA NA NA 5.150 5.35 NA NA
40.000 126.2.EEM4HMC040000 NA NA NA NA 4.650 4.85 NA NA
40.500 126.2.EEM4HMC040500 NA NA NA NA 4.150 4.3 NA NA
41.000 126.2.EEM4HMC041000 NA NA NA NA 3.650 3.85 NA NA
41.500 126.2.EEM4HMC041500 NA NA NA NA 3.150 3.35 NA NA
42.000 126.2.EEM4HMC042000 2.92 +2.92 NA 0.08 2.680 2.83 44 44
42.500 126.2.EEM4HMC042500 2.10 -0.32 -13.22% 0.08 2.180 2.33 4 94
43.000 126.2.EEM4HMC043000 1.94 +0.07 +3.74% 0.08 1.680 1.83 22 173
43.500 126.2.EEM4HMC043500 1.25 -0.14 -10.07% 0.05 1.180 1.3 149 4,418
44.000 126.2.EEM4HMC044000 0.76 -0.14 -15.56% 0.05 0.690 0.8 480 2,355
44.500 126.2.EEM4HMC044500 0.23 -0.19 -45.24% 0.05 0.190 0.3 419 3,151
45.000 126.2.EEM4HMC045000 0.01 -0.08 -88.89% 0.01 NA 0.01 1,303 3,119
45.500 126.2.EEM4HMC045500 0.01 -0.01 -50.00% 0.01 NA 0.01 4 4,552
46.000 126.2.EEM4HMC046000 0.01 -0.01 -50.00% 0.01 NA 0.01 1,293 7,464
46.500 126.2.EEM4HMC046500 0.03 -0.06 -66.67% 0.01 NA 0.01 41 47
47.000 126.2.EEM4HMC047000 0.07 +0.04 +133.33% 0.01 NA 0.01 1 21
47.500 126.2.EEM4HMC047500 0.03 +0.03 NA 0.01 NA 0.01 1 1
48.000 126.2.EEM4HMC048000 NA NA NA NA NA 0.01 NA NA
48.500 126.2.EEM4HMC048500 NA NA NA NA NA 0.02 NA NA
49.000 126.2.EEM4HMC049000 NA NA NA NA NA 0.02 NA NA
49.500 126.2.EEM4HMC049500 NA NA NA NA NA 0.02 NA NA
50.000 126.2.EEM4HMC050000 NA NA NA NA NA 0.02 NA NA
50.500 126.2.EEM4HMC050500 NA NA NA NA NA 0.02 NA NA
51.000 126.2.EEM4HMC051000 NA NA NA NA NA 0.02 NA NA
51.500 126.2.EEM4HMC051500 NA NA NA NA NA 0.02 NA NA
52.000 126.2.EEM4HMC052000 NA NA NA NA NA 0.02 NA NA
52.500 126.2.EEM4HMC052500 NA NA NA NA NA 0.02 NA NA
53.000 126.2.EEM4HMC053000 NA NA NA NA NA 0.02 NA NA
54.000 126.2.EEM4HMC054000 NA NA NA NA NA 0.02 NA NA
55.000 126.2.EEM4HMC055000 NA NA NA NA NA 0.02 NA NA
56.000 126.2.EEM4HMC056000 NA NA NA NA NA 0.02 NA NA
AUGUST 22, 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.EEM4TMC034000 NA NA NA NA NA 0.02 NA NA
35.000 126.2.EEM4TMC035000 NA NA NA NA NA 0.02 NA NA
36.000 126.2.EEM4TMC036000 NA NA NA NA NA 0.02 NA NA
36.500 126.2.EEM4TMC036500 NA NA NA NA NA 0.02 NA NA
37.000 126.2.EEM4TMC037000 0.01 +0.01 NA 0.02 NA 0.02 320 310
37.500 126.2.EEM4TMC037500 0.01 +0.01 NA 0.02 NA 0.02 45 45
38.000 126.2.EEM4TMC038000 0.01 -0.03 -75.00% 0.01 NA 0.01 127 137
38.500 126.2.EEM4TMC038500 NA NA NA NA NA 0.02 NA NA
39.000 126.2.EEM4TMC039000 NA NA NA NA NA 0.01 NA NA
39.500 126.2.EEM4TMC039500 0.01 -0.02 -66.67% 0.01 NA 0.01 426 438
40.000 126.2.EEM4TMC040000 0.02 -0.01 -33.33% 0.01 NA 0.01 6 5,011
40.500 126.2.EEM4TMC040500 0.02 unch unch 0.01 NA 0.01 20 73
41.000 126.2.EEM4TMC041000 0.08 -0.07 -46.67% 0.01 NA 0.01 4 161
41.500 126.2.EEM4TMC041500 0.03 -0.01 -25.00% 0.01 NA 0.01 187 1,575
42.000 126.2.EEM4TMC042000 0.01 -0.01 -50.00% 0.01 NA 0.01 60 1,521
42.500 126.2.EEM4TMC042500 0.05 unch unch 0.01 NA 0.01 10 4,521
43.000 126.2.EEM4TMC043000 0.01 unch unch 0.01 NA 0.01 3 1,516
43.500 126.2.EEM4TMC043500 0.01 unch unch 0.01 NA 0.01 354 4,330
44.000 126.2.EEM4TMC044000 0.01 -0.01 -50.00% 0.01 NA 0.01 459 13,231
44.500 126.2.EEM4TMC044500 0.01 -0.05 -83.33% 0.01 NA 0.01 19,043 17,317
45.000 126.2.EEM4TMC045000 0.28 +0.08 +40.00% 0.06 0.200 0.31 19,105 18,583
45.500 126.2.EEM4TMC045500 0.76 +0.14 +22.58% 0.08 0.700 0.83 45 95
46.000 126.2.EEM4TMC046000 1.27 +0.19 +17.59% 0.10 1.190 1.35 61 173
46.500 126.2.EEM4TMC046500 1.62 +0.15 +10.20% 0.06 1.680 1.81 2 7
47.000 126.2.EEM4TMC047000 1.98 -0.11 -5.26% 0.07 2.180 2.32 19 317
47.500 126.2.EEM4TMC047500 NA NA NA NA 2.680 2.81 NA NA
48.000 126.2.EEM4TMC048000 NA NA NA NA 3.150 3.35 NA NA
48.500 126.2.EEM4TMC048500 NA NA NA NA 3.650 3.85 NA NA
49.000 126.2.EEM4TMC049000 NA NA NA NA 4.150 4.35 NA NA
49.500 126.2.EEM4TMC049500 NA NA NA NA 4.650 4.85 NA NA
50.000 126.2.EEM4TMC050000 NA NA NA NA 5.150 5.35 NA NA
50.500 126.2.EEM4TMC050500 NA NA NA NA 5.650 5.85 NA NA
51.000 126.2.EEM4TMC051000 NA NA NA NA 6.150 6.35 NA NA
51.500 126.2.EEM4TMC051500 NA NA NA NA 6.650 6.85 NA NA
52.000 126.2.EEM4TMC052000 NA NA NA NA 7.150 7.35 NA NA
52.500 126.2.EEM4TMC052500 NA NA NA NA 7.350 7.85 NA NA
53.000 126.2.EEM4TMC053000 NA NA NA NA 7.850 8.45 NA NA
54.000 126.2.EEM4TMC054000 NA NA NA NA 8.850 9.45 NA NA
55.000 126.2.EEM4TMC055000 NA NA NA NA 9.850 11.25 NA NA
56.000 126.2.EEM4TMC056000 NA NA NA NA 10.700 11.45 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 5:38 PM ET