EEM Options | iShares MSCI Emerging Index Fun Stock

Dow

0.89% Nasdaq

1.26%

iShares MSCI Emerging Markets Index (EEM)

-NYSEArca

43.16 May 2, 4:00PM EDT

Add to Portfolio

Options

Get Options for:

View By Expiration: May 13 | Jun 13 | Jul 13 | Aug 13 | Sep 13 | Dec 13 | Jan 14 | Mar 14 | Jun 14 | Jan 15

Call Options

Expire at close Thursday, May 30, 2013

Strike	Symbol	Last	Chg	Bid	Ask	Vol	Open Int
30.00	EEM130524C00030000	11.55	0.00	N/A	N/A	24	43
34.00	EEM130524C00034000	8.50	0.00	N/A	N/A	40	224
34.50	EEM130518C00034500	10.10	0.00	N/A	N/A	42	42
35.00	EEM130524C00035000	8.15	0.60	N/A	N/A	55	416
35.00	EEM130531C00035000	8.10	0.25	N/A	N/A	29	44
36.00	EEM130510C00036000	5.75	0.00	N/A	N/A	1	116
37.00	EEM130503C00037000	5.05	0.00	N/A	N/A	38	202
37.50	EEM130503C00037500	5.30	0.00	N/A	N/A	10	131
37.50	EEM130518C00037500	3.70	0.00	N/A	N/A	66	89
38.00	EEM130518C00038000	5.10	0.00	N/A	N/A	2	372
38.50	EEM130518C00038500	3.15	0.00	N/A	N/A	31	119
39.00	EEM130518C00039000	3.94	0.00	N/A	N/A	3	295
39.00	EEM130524C00039000	2.86	0.00	N/A	N/A	25	65
39.50	EEM130503C00039500	3.45	0.00	N/A	N/A	23	109
39.50	EEM130518C00039500	3.20	0.00	N/A	N/A	2	651
40.00	EEM130503C00040000	2.76	0.00	N/A	N/A	40	120
40.00	EEM130510C00040000	2.14	0.00	N/A	N/A	2	1
40.00	EEM130518C00040000	2.60	0.00	N/A	N/A	109	9,474
40.00	EEM130524C00040000	2.88	0.00	N/A	N/A	1	20
40.50	EEM130503C00040500	2.29	0.00	N/A	N/A	1	220
40.50	EEM130510C00040500	2.91	0.00	N/A	N/A	28	140
40.50	EEM130518C00040500	2.74	0.37	N/A	N/A	126	913
41.00	EEM130503C00041000	1.94	0.00	N/A	N/A	50	539
41.00	EEM130510C00041000	1.41	0.00	N/A	N/A	22	257
41.00	EEM130518C00041000	2.23	0.33	N/A	N/A	61	16,234
41.00	EEM130524C00041000	2.27	0.23	N/A	N/A	20	114
41.50	EEM130503C00041500	1.31	0.00	N/A	N/A	7	298
41.50	EEM130510C00041500	1.70	0.44	N/A	N/A	20	126
41.50	EEM130518C00041500	1.78	0.30	N/A	N/A	34	13,936
42.00	EEM130503C00042000	1.11	0.28	N/A	N/A	15	919
42.00	EEM130510C00042000	1.24	0.26	N/A	N/A	146	305
42.00	EEM130518C00042000	1.36	0.22	N/A	N/A	77	28,211
42.00	EEM130524C00042000	1.42	0.51	N/A	N/A	15	334
42.00	EEM130531C00042000	1.31	0.00	N/A	N/A	754	848
42.50	EEM130503C00042500	0.69	0.19	N/A	N/A	876	2,575
42.50	EEM130510C00042500	0.82	0.09	N/A	N/A	751	328
42.50	EEM130518C00042500	0.97	0.22	N/A	N/A	5,483	36,485
43.00	EEM130503C00043000	0.23	0.05	N/A	N/A	2,040	8,842
43.00	EEM130510C00043000	0.46	0.10	N/A	N/A	288	535
43.00	EEM130518C00043000	0.64	0.13	N/A	N/A	1,395	50,196
43.00	EEM130524C00043000	0.65	0.00	N/A	N/A	17	139
43.00	EEM130531C00043000	0.79	0.10	N/A	N/A	44	1,008
43.50	EEM130503C00043500	0.05	0.01	N/A	N/A	371	2,881
43.50	EEM130510C00043500	0.23	0.05	N/A	N/A	3,103	259
43.50	EEM130518C00043500	0.36	0.08	N/A	N/A	3,761	34,018
43.50	EEM130531C00043500	0.59	0.12	N/A	N/A	9	251
44.00	EEM130503C00044000	0.01	0.00	N/A	N/A	270	1,525
44.00	EEM130510C00044000	0.08	0.06	N/A	N/A	99	24
44.00	EEM130518C00044000	0.20	0.04	N/A	N/A	9,706	47,698
44.00	EEM130524C00044000	0.28	0.03	N/A	N/A	28	280
44.00	EEM130531C00044000	0.31	0.00	N/A	N/A	112	1,410
44.50	EEM130503C00044500	0.01	0.00	N/A	N/A	12	592
44.50	EEM130510C00044500	0.03	0.00	N/A	N/A	3	273
44.50	EEM130518C00044500	0.09	0.01	N/A	N/A	1	25,850
44.50	EEM130531C00044500	0.24	0.05	N/A	N/A	4	709
45.00	EEM130503C00045000	0.01	0.00	N/A	N/A	40	996
45.00	EEM130518C00045000	0.05	0.01	N/A	N/A	1	19,754
45.00	EEM130524C00045000	0.10	0.01	N/A	N/A	24	184
45.00	EEM130531C00045000	0.10	0.00	N/A	N/A	500	500
45.50	EEM130518C00045500	0.03	0.00	N/A	N/A	20	3,490
45.50	EEM130531C00045500	0.07	0.00	N/A	N/A	30	30
46.00	EEM130503C00046000	0.01	0.00	N/A	N/A	1	1
46.00	EEM130518C00046000	0.01	0.02	N/A	N/A	5	4,809
46.00	EEM130531C00046000	0.04	0.00	N/A	N/A	500	500
46.50	EEM130518C00046500	0.01	0.00	N/A	N/A	41	4,618
47.00	EEM130518C00047000	0.01	0.00	N/A	N/A	131	3,944
47.00	EEM130524C00047000	0.02	0.00	N/A	N/A	2	16
47.50	EEM130518C00047500	0.01	0.00	N/A	N/A	280	997
48.00	EEM130518C00048000	0.01	0.00	N/A	N/A	10	5,596
48.50	EEM130518C00048500	0.01	0.00	N/A	N/A	50	264
49.00	EEM130518C00049000	0.16	0.00	N/A	N/A	3	3
49.50	EEM130518C00049500	0.01	0.00	N/A	N/A	6	598
50.00	EEM130518C00050000	0.01	0.00	N/A	N/A	489	793
50.50	EEM130518C00050500	0.01	0.00	N/A	N/A	6	238
51.50	EEM130518C00051500	0.05	0.00	N/A	N/A	3	3
54.00	EEM130518C00054000	0.02	0.00	N/A	N/A	1	1

Put Options

Expire at close Thursday, May 30, 2013

Strike	Symbol	Last	Chg	Bid	Ask	Vol	Open Int
28.00	EEM130518P00028000	0.01	0.00	N/A	N/A	60	3,008
29.00	EEM130518P00029000	0.02	0.00	N/A	N/A	41	1,891
30.00	EEM130518P00030000	0.01	0.00	N/A	N/A	2	492
30.00	EEM130524P00030000	0.01	0.00	N/A	N/A	2	1
30.00	EEM130531P00030000	0.02	0.00	N/A	N/A	52	52
31.00	EEM130518P00031000	0.01	0.00	N/A	N/A	5	1,730
31.00	EEM130524P00031000	0.02	0.00	N/A	N/A	400	400
31.00	EEM130531P00031000	0.02	0.00	N/A	N/A	2	468
32.00	EEM130510P00032000	0.02	0.00	N/A	N/A	460	660
32.00	EEM130518P00032000	0.01	0.00	N/A	N/A	4	2,442
33.00	EEM130503P00033000	0.02	0.00	N/A	N/A	20	447
33.00	EEM130518P00033000	0.01	0.00	N/A	N/A	100	1,786
33.00	EEM130524P00033000	0.03	0.00	N/A	N/A	11	123
34.00	EEM130503P00034000	0.02	0.00	N/A	N/A	1	1
34.00	EEM130531P00034000	0.03	0.00	N/A	N/A	10	10
34.50	EEM130518P00034500	0.02	0.00	N/A	N/A	484	9,496
35.00	EEM130518P00035000	0.01	0.00	N/A	N/A	5	14,101
35.50	EEM130518P00035500	0.04	0.00	N/A	N/A	3	11,690
36.00	EEM130503P00036000	0.06	0.00	N/A	N/A	28	94
36.00	EEM130518P00036000	0.03	0.00	N/A	N/A	200	19,415
36.50	EEM130518P00036500	0.03	0.00	N/A	N/A	101	12,672
37.00	EEM130503P00037000	0.08	0.00	N/A	N/A	22	68
37.00	EEM130510P00037000	0.04	0.00	N/A	N/A	10	141
37.00	EEM130518P00037000	0.04	0.00	N/A	N/A	4	12,952
37.00	EEM130524P00037000	0.04	0.02	N/A	N/A	40	40
37.50	EEM130503P00037500	0.06	0.00	N/A	N/A	3	165
37.50	EEM130510P00037500	0.15	0.00	N/A	N/A	4	51
37.50	EEM130518P00037500	0.04	0.00	N/A	N/A	1,984	3,262
38.00	EEM130503P00038000	0.01	0.00	N/A	N/A	10	410
38.00	EEM130510P00038000	0.01	0.02	N/A	N/A	650	102
38.00	EEM130518P00038000	0.03	0.03	N/A	N/A	1	33,483
38.00	EEM130524P00038000	0.10	0.00	N/A	N/A	1,158	1,158
38.50	EEM130503P00038500	0.02	0.00	N/A	N/A	802	804
38.50	EEM130510P00038500	0.03	0.00	N/A	N/A	3	46
38.50	EEM130518P00038500	0.04	0.03	N/A	N/A	196	24,429
39.00	EEM130503P00039000	0.01	0.00	N/A	N/A	210	408
39.00	EEM130510P00039000	0.20	0.00	N/A	N/A	4	2
39.00	EEM130518P00039000	0.05	0.03	N/A	N/A	250	44,848
39.00	EEM130524P00039000	0.09	0.00	N/A	N/A	515	563
39.00	EEM130531P00039000	0.13	0.00	N/A	N/A	1,337	1,327
39.50	EEM130503P00039500	0.01	0.00	N/A	N/A	5	217
39.50	EEM130510P00039500	0.15	0.00	N/A	N/A	6	28
39.50	EEM130518P00039500	0.06	0.03	N/A	N/A	802	10,017
39.50	EEM130531P00039500	0.11	0.00	N/A	N/A	10	10
40.00	EEM130503P00040000	0.02	0.00	N/A	N/A	10	1,236
40.00	EEM130510P00040000	0.26	0.00	N/A	N/A	12	108
40.00	EEM130518P00040000	0.06	0.05	N/A	N/A	4,426	71,682
40.00	EEM130524P00040000	0.12	0.03	N/A	N/A	100	117
40.00	EEM130531P00040000	0.16	0.04	N/A	N/A	2	530
40.50	EEM130503P00040500	0.01	0.00	N/A	N/A	13	579
40.50	EEM130510P00040500	0.08	0.00	N/A	N/A	164	252
40.50	EEM130518P00040500	0.09	0.05	N/A	N/A	2,705	19,644
40.50	EEM130531P00040500	0.20	0.00	N/A	N/A	9	9
41.00	EEM130503P00041000	0.03	0.00	N/A	N/A	4	3,313
41.00	EEM130510P00041000	0.05	0.03	N/A	N/A	350	428
41.00	EEM130518P00041000	0.11	0.08	N/A	N/A	1,208	80,862
41.00	EEM130524P00041000	0.18	0.00	N/A	N/A	2	65
41.00	EEM130531P00041000	0.27	0.01	N/A	N/A	2	460
41.50	EEM130503P00041500	0.01	0.03	N/A	N/A	7	1,185
41.50	EEM130510P00041500	0.08	0.07	N/A	N/A	5	1,037
41.50	EEM130518P00041500	0.16	0.10	N/A	N/A	1,037	23,002
41.50	EEM130531P00041500	0.36	0.04	N/A	N/A	2	27
42.00	EEM130503P00042000	0.01	0.08	N/A	N/A	72	2,880
42.00	EEM130510P00042000	0.17	0.07	N/A	N/A	8	325
42.00	EEM130518P00042000	0.22	0.15	N/A	N/A	1,786	134,104
42.00	EEM130524P00042000	0.41	0.05	N/A	N/A	69	272
42.00	EEM130531P00042000	0.41	0.09	N/A	N/A	50	1
42.50	EEM130503P00042500	0.04	0.15	N/A	N/A	157	1,576
42.50	EEM130510P00042500	0.19	0.18	N/A	N/A	4,500	1,618
42.50	EEM130518P00042500	0.32	0.21	N/A	N/A	9,711	531,760
42.50	EEM130531P00042500	0.70	0.00	N/A	N/A	73	82
43.00	EEM130503P00043000	0.12	0.32	N/A	N/A	3,825	2,495
43.00	EEM130510P00043000	0.35	0.24	N/A	N/A	439	194
43.00	EEM130518P00043000	0.49	0.28	N/A	N/A	4,533	15,355
43.00	EEM130524P00043000	0.64	0.23	N/A	N/A	30	156
43.00	EEM130531P00043000	0.70	0.23	N/A	N/A	5	59
43.50	EEM130503P00043500	0.39	0.34	N/A	N/A	342	1,149
43.50	EEM130510P00043500	0.60	0.18	N/A	N/A	75	108
43.50	EEM130518P00043500	0.78	0.25	N/A	N/A	890	1,585
43.50	EEM130531P00043500	0.97	0.09	N/A	N/A	22	24
44.00	EEM130503P00044000	1.06	0.00	N/A	N/A	21	20
44.00	EEM130510P00044000	0.97	0.29	N/A	N/A	2	3
44.00	EEM130518P00044000	1.08	0.25	N/A	N/A	158	17,109
44.00	EEM130524P00044000	1.18	0.32	N/A	N/A	121	56
44.50	EEM130503P00044500	2.25	0.00	N/A	N/A	8	8
44.50	EEM130510P00044500	1.66	0.00	N/A	N/A	7	3
44.50	EEM130518P00044500	1.46	0.01	N/A	N/A	1	558
45.00	EEM130503P00045000	1.97	0.00	N/A	N/A	17	71
45.00	EEM130510P00045000	1.93	1.00	N/A	N/A	1	30
45.00	EEM130518P00045000	2.01	0.00	N/A	N/A	2	1,721
45.50	EEM130503P00045500	2.58	0.00	N/A	N/A	5	5
45.50	EEM130518P00045500	3.80	0.00	N/A	N/A	30	119
45.50	EEM130531P00045500	3.40	0.00	N/A	N/A	2	2
46.00	EEM130518P00046000	3.26	0.00	N/A	N/A	4	125
46.50	EEM130518P00046500	5.10	0.00	N/A	N/A	30	3
47.00	EEM130503P00047000	3.65	0.00	N/A	N/A	2	1
47.00	EEM130518P00047000	4.75	0.00	N/A	N/A	9	12
47.00	EEM130524P00047000	4.45	0.00	N/A	N/A	12	12

Highlighted options are in-the-money.

Expand to Straddle View...

Currency in USD.

Yahoo! Finance

Breaking News Visit Yahoo! News for the latest.

Search for share prices

More On EEM

Quotes

Charts

News & Info

ETF

Analyst

iShares MSCI Emerging Markets Index (EEM)