Finance Home - My Yahoo - Yahoo! - Help

Friday, January 8, 2010, 2:17PM ET - U.S. Markets close in 1 hour and 43 minutes. Dow  0.29% Nasdaq  0.53%

iShares MSCI Emerging Markets Index (EEM)

At 2:02PM ET: 43.07   0.21 (0.49%)

MORE ON EEM

Quotes Summary Real-Time Options Historical Prices Charts Interactive Basic Chart Basic Tech. Analysis News & Info Headlines Message Board ETF Profile Performance Holdings Risk Analyst Research Reports

Options Get Options for:
View By Expiration: Jan 10 | Feb 10 | Mar 10 | Jun 10 | Jan 11 | Jan 12 CALL OPTIONS Expire at close Fri, Jan 15, 2010 Strike Symbol Last Chg Bid Ask Vol Open Int 10.00 MBYAJ.X 31.00 0.00 33.00 33.15 2 3 15.00 MBYAO.X 28.10 0.00 28.05 28.15 10 34 20.00 MBYAT.X 20.30 0.00 23.00 23.15 158,000 95 21.00 MBYAU.X 19.45 0.00 22.05 22.15 3,600 10 22.00 MBYAV.X 18.35 0.00 21.00 21.15 122,000 350 23.00 MBYAW.X 17.35 0.00 20.00 20.15 77,000 176 24.00 MBYAX.X 16.35 0.00 19.05 19.15 133,000 37 25.00 EEMAY.X 17.80 0.00 18.05 18.15 1 1,827 26.00 EEMAX.X 14.50 0.00 17.05 17.15 10 6,187 27.00 EEMAE.X 16.00 0.00 16.05 16.15 5 14,032 28.00 EEMAH.X 12.50 0.00 15.05 15.15 10 2,327 29.00 EEMAC.X 11.53 0.00 14.05 14.15 3 352 30.00 EEMAF.X 13.15 0.35 13.05 13.15 1 1,855 31.00 EEMAA.X 10.60 0.00 12.05 12.15 10 729 32.00 EEMAB.X 11.00 0.50 11.05 11.15 30 5,481 33.00 EEMAZ.X 10.10 0.00 10.05 10.15 2 637 34.00 EEMAD.X 8.95 0.10 9.05 9.15 2,500 4,849 35.00 EEMAI.X 7.85 0.00 8.05 8.15 7 2,352 36.00 EEMAJ.X 7.00 0.19 7.05 7.15 10 901 37.00 EEMAK.X 6.15 0.45 6.05 6.15 3 25,993 38.00 EEMAL.X 5.00 0.02 5.05 5.15 124 33,625 39.00 EEMAM.X 4.20 0.18 4.10 4.20 2 15,233 40.00 EEMAN.X 3.20 0.21 3.10 3.20 432 127,970 41.00 EEMAO.X 2.18 0.14 2.16 2.21 528 98,926 42.00 EEMAP.X 1.30 0.07 1.30 1.32 4,192 88,105 43.00 EEMAQ.X 0.59 0.02 0.58 0.60 16,070 134,013 44.00 EEMAR.X 0.20 0.01 0.19 0.20 5,934 81,877 45.00 EEMAS.X 0.06 0.01 0.06 0.07 3,448 203,544 46.00 EEMAT.X 0.01 0.01 0.01 0.03 147 17,147 47.00 EEMAU.X 0.01 0.00 0.01 0.02 2 52,991 48.00 EEMAV.X 0.02 0.00 N/A 0.01 883 95,212 49.00 EEMAW.X 0.01 0.00 N/A 0.01 4 394 50.00 EEMAG.X 0.01 0.00 N/A 0.01 2 19,510 51.00 EIKAY.X 0.01 0.00 N/A 0.01 10 498 52.00 EIKAZ.X 0.01 0.00 N/A 0.01 6 206 53.00 EIKAB.X 0.01 0.00 N/A 0.01 5 505 55.00 EIKAC.X 0.01 0.00 N/A 0.01 10 3,505 56.00 EIKAD.X 0.02 0.00 N/A 0.02 1 1 60.00 EIKAH.X 0.01 0.00 N/A 0.02 10 3,335 65.00 EIKAM.X N/A 0.00 N/A 0.02 0 92 70.00 EIKAR.X 0.01 0.00 N/A 0.01 10 10 80.00 YZOAX.X 41.00 0.00 49.10 49.60 9,000 116 90.00 YZOAY.X 31.00 0.00 39.10 39.55 6,600 80 100.00 YZOAZ.X 26.30 0.00 29.10 29.60 1 55 110.00 YZOAB.X 14.50 0.00 19.15 19.65 15 925 120.00 YZOAD.X 9.05 0.20 9.30 9.65 30 688 130.00 YZOAF.X 1.27 0.72 1.20 1.33 173 1,943 140.00 YZOAH.X 0.08 0.00 N/A 0.05 36 7,665 150.00 YZOAJ.X 0.01 0.00 N/A 0.01 34 7,524 160.00 YZOAL.X 0.17 0.00 N/A 0.01 3 3,810 170.00 YZOAN.X 0.10 0.00 N/A 0.07 0 4,254 180.00 YZOAP.X 57.50 0.00 N/A 0.07 0 4,012 185.00 YZOAQ.X 0.51 0.00 N/A 0.09 0 270 190.00 YZOAR.X 0.05 0.00 N/A 0.07 0 1,619 195.00 YZOAS.X 0.23 0.00 N/A 0.09 0 357 200.00 YZOAT.X 0.05 0.00 N/A 0.07 2 3,696 PUT OPTIONS Expire at close Fri, Jan 15, 2010 Strike Symbol Last Chg Bid Ask Vol Open Int 5.00 MBYMA.X N/A 0.00 N/A 0.02 0 1,124 7.00 MBYMG.X N/A 0.00 N/A 0.02 0 245 8.00 MBYMH.X 0.03 0.00 N/A 0.01 117 1,421 9.00 MBYMI.X N/A 0.00 N/A 0.02 0 405 10.00 MBYMJ.X 0.02 0.00 N/A 0.02 230 9,449 11.00 MBYMK.X N/A 0.00 N/A 0.02 0 818 12.00 MBYML.X 0.01 0.00 N/A 0.01 3 20,330 13.00 MBYMM.X N/A 0.00 N/A 0.02 0 3,816 14.00 MBYMN.X N/A 0.00 N/A 0.02 0 29,805 15.00 MBYMO.X 0.03 0.00 N/A 0.01 3 20,898 16.00 MBYMP.X 0.14 0.00 N/A 0.02 100 5,761 17.00 MBYMQ.X 0.30 0.00 N/A 0.02 21 1,120 18.00 MBYMR.X 0.01 0.00 N/A 0.02 38 3,244 19.00 MBYMS.X 0.02 0.00 N/A 0.01 3 12,946 20.00 MBYMT.X 0.02 0.00 N/A 0.01 25 49,653 21.00 MBYMU.X 0.01 0.00 N/A 0.02 1,000 52,711 22.00 MBYMV.X 0.02 0.00 N/A 0.02 60 48,160 23.00 MBYMW.X 0.02 0.00 N/A 0.01 354 15,098 24.00 MBYMX.X 0.01 0.00 N/A 0.01 27 44,460 25.00 EEMMY.X 0.01 0.00 N/A 0.01 54 50,106 26.00 EEMMX.X 0.01 0.00 N/A 0.01 5 58,018 27.00 EEMME.X 0.01 0.00 N/A 0.01 92 39,527 28.00 EEMMH.X 0.03 0.00 N/A 0.01 1 20,976 29.00 EEMMC.X 0.01 0.00 N/A 0.01 100 28,633 30.00 EEMMF.X 0.01 0.00 N/A 0.01 10 39,687 31.00 EEMMA.X 0.02 0.00 N/A 0.01 2,166 74,677 32.00 EEMMB.X 0.01 0.00 N/A 0.01 272 51,361 33.00 EEMMZ.X 0.01 0.00 N/A 0.01 63 82,470 34.00 EEMMD.X 0.01 0.00 N/A 0.02 70 61,278 35.00 EEMMI.X 0.01 0.01 N/A 0.02 1 136,627 36.00 EEMMJ.X 0.02 0.00 0.01 0.03 2 107,205 37.00 EEMMK.X 0.03 0.01 0.02 0.03 58 50,174 38.00 EEMML.X 0.03 0.03 0.03 0.04 441 104,223 39.00 EEMMM.X 0.06 0.01 0.05 0.06 3,039 103,735 40.00 EEMMN.X 0.07 0.05 0.06 0.08 994 113,196 41.00 EEMMO.X 0.11 0.06 0.11 0.12 1,878 128,349 42.00 EEMMP.X 0.22 0.14 0.22 0.23 1,252 67,641 43.00 EEMMQ.X 0.51 0.17 0.51 0.52 10,806 24,962 44.00 EEMMR.X 1.12 0.19 1.10 1.13 67 16,952 45.00 EEMMS.X 1.91 0.33 1.97 2.01 114 21,269 46.00 EEMMT.X 2.83 0.00 2.92 2.98 3 1,103 47.00 EEMMU.X 4.65 0.00 3.85 4.00 10 185 48.00 EEMMV.X 5.65 0.00 4.85 4.95 10 184 49.00 EEMMW.X 7.95 0.00 5.85 5.95 10 20 50.00 EEMMG.X 9.90 0.00 6.85 6.95 10 756 51.00 EIKMY.X 10.90 0.00 7.85 7.95 10 20 52.00 EIKMZ.X 11.90 0.00 8.85 8.95 10 32 53.00 EIKMB.X 12.90 0.00 9.90 10.00 10 10 54.00 EIKMA.X 13.90 0.00 10.85 11.00 10 10 55.00 EIKMC.X 14.90 0.00 11.85 11.95 10 17 60.00 EIKMH.X 18.95 0.00 16.85 16.95 20 20 65.00 EIKMM.X 23.95 0.00 21.85 22.00 10 11 70.00 EIKMR.X 29.90 0.00 26.85 26.95 10 34 80.00 YZOMX.X 0.07 0.00 N/A 0.07 50 1,816 90.00 YZOMY.X 0.27 0.00 N/A 0.08 102 1,397 100.00 YZOMZ.X 0.22 0.00 N/A 0.07 123 2,277 110.00 YZOMB.X 0.11 0.00 0.04 0.11 14 2,240 120.00 YZOMD.X 0.21 0.10 0.16 0.24 151 1,156 130.00 YZOMF.X 7.25 0.00 1.94 2.10 82 2,736 140.00 YZOMH.X 16.55 0.00 10.55 10.95 5 4,639 150.00 YZOMJ.X 21.00 0.45 20.65 20.90 2 5,522 160.00 YZOML.X 39.90 0.00 30.45 30.90 10 154 170.00 YZOMN.X 49.90 0.00 40.45 40.90 10 148 180.00 YZOMP.X 57.50 0.00 50.45 50.90 495 252 185.00 YZOMQ.X 62.50 0.00 55.40 56.50 120 58 190.00 YZOMR.X 67.50 0.00 60.45 60.90 630 293 195.00 YZOMS.X 72.50 0.00 65.40 66.50 285 102 200.00 YZOMT.X 77.50 0.00 70.40 70.90 1,005 412 Highlighted options are in-the-money. Expand to Straddle View...
Add to Portfolio     Set Alert     Email to a Friend Get Options for Another Symbol: Symbol Lookup • Options Center • Symbology • Analyzer • Calendar • Most Actives