Dow Down0.17% Nasdaq Down0.28%

iShares MSCI Emerging Markets (EEM)

-NYSEArca
41.56 Sep 30, 4:00PM EDT
OptionsGet Options for:
View By Expiration: Oct 14 | Nov 14 | Dec 14 | Jan 15 | Feb 15 | Mar 15 | Jun 15 | Sep 15 | Jan 16
Call OptionsExpire at close Friday, October 10, 2014
StrikeSymbolLastChgBidAskVolOpen Int
25.00EEM141018C0002500016.60 0.00N/AN/A2121
26.00EEM141018C0002600015.60 0.00N/AN/A2222
27.00EEM141018C0002700014.60 0.00N/AN/A1313
28.00EEM141018C0002800013.60 0.00N/AN/A1145
29.00EEM141018C0002900012.60 0.00N/AN/A1141
30.00EEM141018C0003000011.55Down 0.05N/AN/A299
31.00EEM141018C0003100011.15 0.00N/AN/A143153
32.00EEM141018C0003200012.45 0.00N/AN/A1131
33.00EEM141018C000330008.65 0.00N/AN/A171
34.00EEM141018C000340008.60 0.00N/AN/A1319
35.00EEM141018C000350006.75 0.00N/AN/A11281
36.00EEM141018C000360005.59Down 3.81N/AN/A2180
37.00EEM141018C000370005.34 0.00N/AN/A632
38.00EEM141018C000380005.97 0.00N/AN/A250295
39.00EEM141018C000390002.69Down 0.03N/AN/A892
39.00EEM141024C000390004.83 0.00N/AN/A07
39.50EEM141010C000395002.78 0.00N/AN/A040
39.50EEM141018C000395002.21Down 0.14N/AN/A1542
39.50EEM141024C000395002.27Down 3.78N/AN/A44257
39.50EEM141031C000395004.05 0.00N/AN/A2020
40.00EEM141003C000400002.84 0.00N/AN/A5175
40.00EEM141010C000400002.89 0.00N/AN/A545
40.00EEM141018C000400001.80Down 0.05N/AN/A69357
40.00EEM141031C000400002.55 0.00N/AN/A1044
40.50EEM141018C000405001.41Down 0.02N/AN/A19878
40.50EEM141031C000405001.58Down 0.49N/AN/A2153
41.00EEM141003C000410000.71Down 0.05N/AN/A6341
41.00EEM141018C000410001.02Down 0.04N/AN/A212735
41.00EEM141031C000410001.23Down 0.45N/AN/A5046
41.50EEM141003C000415000.30Down 0.15N/AN/A5,318938
41.50EEM141010C000415000.54Down 0.08N/AN/A52664
41.50EEM141018C000415000.72Down 0.05N/AN/A5795,952
41.50EEM141031C000415000.92Down 0.71N/AN/A6240
42.00EEM141003C000420000.11Down 0.11N/AN/A3,4592,695
42.00EEM141010C000420000.32Down 0.05N/AN/A53332
42.00EEM141018C000420000.46Down 0.04N/AN/A55210,223
42.00EEM141024C000420000.55Down 0.06N/AN/A11833
42.00EEM141031C000420000.66Down 0.10N/AN/A5147
42.50EEM141003C000425000.05Down 0.04N/AN/A7,0915,245
42.50EEM141010C000425000.13Down 0.08N/AN/A251,980
42.50EEM141018C000425000.27Down 0.04N/AN/A42651,081
42.50EEM141024C000425000.37Down 0.03N/AN/A7945
42.50EEM141031C000425000.45Down 0.06N/AN/A81592
43.00EEM141003C000430000.02Down 0.01N/AN/A3,1088,060
43.00EEM141010C000430000.06Down 0.03N/AN/A593,972
43.00EEM141018C000430000.15Down 0.03N/AN/A65832,534
43.00EEM141024C000430000.22Down 0.26N/AN/A1,6121,885
43.00EEM141031C000430000.28Down 0.07N/AN/A588,253
43.50EEM141003C000435000.01 0.00N/AN/A1236,097
43.50EEM141010C000435000.05 0.00N/AN/A49379
43.50EEM141018C000435000.07Down 0.04N/AN/A17411,315
43.50EEM141024C000435000.59 0.00N/AN/A282,120
43.50EEM141031C000435000.19Down 0.03N/AN/A221,711
44.00EEM141003C000440000.01 0.00N/AN/A915,960
44.00EEM141010C000440000.02 0.00N/AN/A66506
44.00EEM141018C000440000.05 0.00N/AN/A1,82262,419
44.00EEM141024C000440000.09Down 0.08N/AN/A17177
44.00EEM141031C000440000.10Down 0.13N/AN/A11553
44.50EEM141003C000445000.01 0.00N/AN/A65,900
44.50EEM141010C000445000.08 0.00N/AN/A811,191
44.50EEM141018C000445000.02Down 0.01N/AN/A27,815
44.50EEM141024C000445000.06 0.00N/AN/A2337
44.50EEM141031C000445000.10 0.00N/AN/A1,9933,465
45.00EEM141003C000450000.01 0.00N/AN/A2351,302
45.00EEM141010C000450000.02 0.00N/AN/A16518
45.00EEM141018C000450000.02Up 0.01N/AN/A841184,637
45.00EEM141024C000450000.03 0.00N/AN/A131,481
45.00EEM141031C000450000.09 0.00N/AN/A17,266
45.50EEM141003C000455000.01 0.00N/AN/A1435
45.50EEM141010C000455000.01 0.00N/AN/A101,829
45.50EEM141018C000455000.02 0.00N/AN/A561724
45.50EEM141024C000455000.01 0.00N/AN/A51,541
45.50EEM141031C000455000.10 0.00N/AN/A4,0016,162
46.00EEM141003C000460000.01 0.00N/AN/A11,346
46.00EEM141010C000460000.01 0.00N/AN/A11,235
46.00EEM141018C000460000.01Down 0.01N/AN/A29150,276
46.00EEM141024C000460000.03 0.00N/AN/A131,218
46.00EEM141031C000460000.01Down 0.03N/AN/A1626
46.50EEM141003C000465000.01 0.00N/AN/A131,687
46.50EEM141010C000465000.01 0.00N/AN/A1892
46.50EEM141018C000465000.01 0.00N/AN/A1417
46.50EEM141024C000465000.09 0.00N/AN/A651,357
46.50EEM141031C000465000.02 0.00N/AN/A2,0002,136
47.00EEM141003C000470000.06 0.00N/AN/A608622
47.00EEM141010C000470000.02 0.00N/AN/A11152
47.00EEM141018C000470000.01 0.00N/AN/A1106,281
47.00EEM141024C000470000.05 0.00N/AN/A102,112
47.50EEM141010C000475000.04 0.00N/AN/A20655
47.50EEM141024C000475000.06 0.00N/AN/A2,4122,442
47.50EEM141031C000475000.08 0.00N/AN/A1,4911,491
48.00EEM141003C000480000.04 0.00N/AN/A518
48.00EEM141018C000480000.01Down 0.01N/AN/A126,609
48.00EEM141024C000480000.07 0.00N/AN/A1,5061,506
48.00EEM141031C000480000.05 0.00N/AN/A01
48.50EEM141010C000485000.01 0.00N/AN/A2090
49.00EEM141018C000490000.02 0.00N/AN/A204,058
49.00EEM141024C000490000.02 0.00N/AN/A07
50.00EEM141018C000500000.01 0.00N/AN/A318,125
52.00EEM141010C000520000.01 0.00N/AN/A01
52.00EEM141018C000520000.02 0.00N/AN/A103
Put OptionsExpire at close Friday, October 10, 2014
StrikeSymbolLastChgBidAskVolOpen Int
25.00EEM141018P000250000.03 0.00N/AN/A24
26.00EEM141018P000260000.04 0.00N/AN/A225,002
27.00EEM141018P000270000.02 0.00N/AN/A01,993
28.00EEM141018P000280000.02 0.00N/AN/A01,853
29.00EEM141018P000290000.02 0.00N/AN/A01,727
30.00EEM141018P000300000.02 0.00N/AN/A1,61411,721
31.00EEM141018P000310000.02 0.00N/AN/A01,512
32.00EEM141003P000320000.01 0.00N/AN/A1010
32.00EEM141018P000320000.01 0.00N/AN/A11,617
33.00EEM141018P000330000.02 0.00N/AN/A13,177
34.00EEM141018P000340000.03 0.00N/AN/A1,25612,601
35.00EEM141003P000350000.01 0.00N/AN/A2121
35.00EEM141018P000350000.04 0.00N/AN/A515,288
35.00EEM141031P000350000.06 0.00N/AN/A150185
36.00EEM141003P000360000.01 0.00N/AN/A1551
36.00EEM141010P000360000.03 0.00N/AN/A21
36.00EEM141018P000360000.06 0.00N/AN/A101,576
36.50EEM141003P000365000.01 0.00N/AN/A200200
36.50EEM141018P000365000.05 0.00N/AN/A902310
37.00EEM141003P000370000.01 0.00N/AN/A0400
37.00EEM141018P000370000.06Down 0.02N/AN/A320205,102
37.50EEM141003P000375000.02 0.00N/AN/A16162
37.50EEM141018P000375000.07Down 0.03N/AN/A7970
38.00EEM141003P000380000.02 0.00N/AN/A286415
38.00EEM141010P000380000.09 0.00N/AN/A525
38.00EEM141018P000380000.09Down 0.01N/AN/A75421,068
38.00EEM141024P000380000.10 0.00N/AN/A20,00020,010
38.00EEM141031P000380000.20 0.00N/AN/A3534
38.50EEM141003P000385000.04 0.00N/AN/A321380
38.50EEM141018P000385000.12 0.00N/AN/A1212,439
39.00EEM141003P000390000.06 0.00N/AN/A184208
39.00EEM141010P000390000.09Down 0.01N/AN/A17632
39.00EEM141018P000390000.11Down 0.04N/AN/A52,71680,508
39.00EEM141024P000390000.25 0.00N/AN/A16998
39.00EEM141031P000390000.29 0.00N/AN/A380400
39.50EEM141003P000395000.04Down 0.02N/AN/A105165
39.50EEM141010P000395000.11 0.00N/AN/A9192
39.50EEM141018P000395000.17Down 0.02N/AN/A4,0675,192
39.50EEM141024P000395000.26Down 0.01N/AN/A1072
39.50EEM141031P000395000.26 0.00N/AN/A010
40.00EEM141003P000400000.06Down 0.02N/AN/A5,1001,885
40.00EEM141010P000400000.15Down 0.02N/AN/A2,781874
40.00EEM141018P000400000.22Down 0.06N/AN/A19,313253,638
40.00EEM141024P000400000.40 0.00N/AN/A34315
40.00EEM141031P000400000.42Down 0.03N/AN/A14635
40.50EEM141003P000405000.09Down 0.03N/AN/A2,2768,860
40.50EEM141010P000405000.24Down 0.02N/AN/A31471
40.50EEM141018P000405000.31Down 0.06N/AN/A3927,308
40.50EEM141024P000405000.49Down 0.09N/AN/A401,029
40.50EEM141031P000405000.51Up 0.10N/AN/A47837
41.00EEM141003P000410000.15Down 0.07N/AN/A6,30516,967
41.00EEM141010P000410000.33 0.00N/AN/A895,330
41.00EEM141018P000410000.44Down 0.07N/AN/A58,337104,859
41.00EEM141024P000410000.57 0.00N/AN/A3611,460
41.00EEM141031P000410000.68Down 0.04N/AN/A274,637
41.50EEM141003P000415000.31Down 0.07N/AN/A13,16633,003
41.50EEM141010P000415000.52Down 0.02N/AN/A3,3705,457
41.50EEM141018P000415000.62Down 0.06N/AN/A40015,543
41.50EEM141024P000415000.80 0.00N/AN/A9801,516
41.50EEM141031P000415000.99Up 0.11N/AN/A125167
42.00EEM141003P000420000.57Down 0.06N/AN/A1,74133,161
42.00EEM141010P000420000.80Up 0.01N/AN/A531,777
42.00EEM141018P000420000.84Down 0.11N/AN/A12,390184,429
42.00EEM141024P000420000.98Down 0.06N/AN/A35791
42.00EEM141031P000420001.20Up 0.08N/AN/A2253,637
42.50EEM141003P000425000.92Down 0.03N/AN/A4,06829,676
42.50EEM141010P000425001.16Up 0.09N/AN/A21,361
42.50EEM141018P000425001.24Up 0.02N/AN/A6,42369,358
42.50EEM141024P000425001.35Up 0.40N/AN/A20749
42.50EEM141031P000425001.43Down 0.04N/AN/A401,938
43.00EEM141003P000430001.50Up 0.10N/AN/A65,773
43.00EEM141010P000430001.56Up 0.54N/AN/A9309
43.00EEM141018P000430001.51Down 0.09N/AN/A15,965196,485
43.00EEM141024P000430001.65 0.00N/AN/A11,301
43.00EEM141031P000430001.77Up 0.03N/AN/A33,617
43.50EEM141003P000435001.14 0.00N/AN/A408,100
43.50EEM141010P000435000.94 0.00N/AN/A121,678
43.50EEM141018P000435001.29 0.00N/AN/A19747
43.50EEM141024P000435000.87 0.00N/AN/A6187
43.50EEM141031P000435001.47 0.00N/AN/A10773
44.00EEM141003P000440002.65Up 0.21N/AN/A1013,295
44.00EEM141010P000440001.66 0.00N/AN/A510,669
44.00EEM141018P000440002.44Down 0.03N/AN/A4,16286,974
44.00EEM141024P000440001.52 0.00N/AN/A700675
44.00EEM141031P000440001.98 0.00N/AN/A10141
44.50EEM141003P000445002.19 0.00N/AN/A10543
44.50EEM141010P000445001.71 0.00N/AN/A10103
44.50EEM141018P000445002.03 0.00N/AN/A600600
44.50EEM141024P000445001.86 0.00N/AN/A218
45.00EEM141003P000450003.59Up 1.05N/AN/A2151
45.00EEM141010P000450001.20 0.00N/AN/A2497
45.00EEM141018P000450003.50Up 0.10N/AN/A27121,703
45.00EEM141024P000450001.08 0.00N/AN/A172207
45.00EEM141031P000450003.45 0.00N/AN/A40115
45.50EEM141003P000455001.35 0.00N/AN/A497
45.50EEM141010P000455001.67 0.00N/AN/A145
45.50EEM141018P000455003.95 0.00N/AN/A384192
45.50EEM141024P000455003.35 0.00N/AN/A401,678
45.50EEM141031P000455003.04 0.00N/AN/A1045
46.00EEM141003P000460002.97 0.00N/AN/A1111
46.00EEM141018P000460004.55Up 0.72N/AN/A821,076
46.00EEM141024P000460003.75 0.00N/AN/A99
46.50EEM141024P000465002.86 0.00N/AN/A4141
47.00EEM141018P000470004.13 0.00N/AN/A4214
47.00EEM141024P000470003.30 0.00N/AN/A4040
47.00EEM141031P000470004.20 0.00N/AN/A648
47.50EEM141024P000475003.70 0.00N/AN/A6161
48.00EEM141018P000480005.72 0.00N/AN/A5,00021,001
50.00EEM141018P000500007.10 0.00N/AN/A1118,010
57.00EEM141018P0005700012.55 0.00N/AN/A05,000
   
Highlighted options are in-the-money.

Expand to Straddle View...

Currency in USD.