EEM Options | iShares MSCI Emerging Index Fun Stock

Dow

0.61% Nasdaq

0.24%

iShares MSCI Emerging Markets (EEM)

-NYSEArca

41.64 0.07(0.17%) 3:47PM EDT - Nasdaq Real Time Price

Add to Portfolio

Options

Get Options for:

View By Expiration: Oct 13 | Nov 13 | Dec 13 | Jan 14 | Mar 14 | Jun 14 | Sep 14 | Jan 15

Call Options

Expire at close Friday, October 25, 2013

Strike	Symbol	Last	Chg	Bid	Ask	Vol	Open Int
32.00	EEM131004C00032000	9.25	0.00	9.55	9.70	48	58
32.00	EEM131011C00032000	9.60	0.00	9.60	9.70	179	179
32.00	EEM131019C00032000	6.85	0.00	9.50	9.65	5	26
32.00	EEM131025C00032000	9.45	0.05	9.60	9.70	35	254
32.50	EEM131019C00032500	10.30	0.00	9.05	9.20	15	257
33.00	EEM131019C00033000	9.94	0.00	8.50	8.70	1	1
33.00	EEM131025C00033000	8.30	0.00	8.60	8.70	15	304
33.50	EEM131019C00033500	8.20	0.00	8.05	8.20	2	117
34.00	EEM131019C00034000	8.60	0.00	7.55	7.70	24	110
34.00	EEM131025C00034000	7.60	0.00	7.60	7.75	26	57
34.50	EEM131019C00034500	4.65	0.00	7.05	7.20	36	46
35.00	EEM131004C00035000	5.60	0.00	6.60	6.70	42	235
35.00	EEM131019C00035000	6.40	0.00	6.60	6.70	2	196
35.50	EEM131019C00035500	5.72	0.00	6.05	6.20	10	144
36.00	EEM131019C00036000	5.70	0.00	5.60	5.75	20	261
36.00	EEM131025C00036000	5.75	0.25	5.65	5.75	30	148
36.50	EEM131019C00036500	6.24	0.00	5.10	5.25	5	761
37.00	EEM131004C00037000	4.05	0.00	4.50	4.70	29	29
37.00	EEM131019C00037000	4.40	0.00	4.65	4.75	2	3,963
37.50	EEM131019C00037500	4.40	0.00	4.15	4.25	2	1,854
37.50	EEM131025C00037500	3.80	0.00	4.20	4.30	21	21
38.00	EEM131004C00038000	2.83	0.00	3.60	3.70	42	221
38.00	EEM131011C00038000	4.29	0.00	3.60	3.75	30	30
38.00	EEM131019C00038000	3.67	0.64	3.65	3.80	25	11,840
38.50	EEM131004C00038500	2.81	0.16	3.10	3.20	10	186
38.50	EEM131019C00038500	3.00	0.00	3.20	3.30	38	8,546
38.50	EEM131025C00038500	3.75	0.00	3.25	3.35	27	52
39.00	EEM131004C00039000	2.60	0.00	2.61	2.67	62	504
39.00	EEM131011C00039000	2.56	0.00	2.67	2.74	5	12
39.00	EEM131019C00039000	2.50	0.00	2.76	2.81	28	22,726
39.00	EEM131025C00039000	2.80	0.75	2.87	2.90	10	28
39.50	EEM131004C00039500	2.03	0.23	2.05	2.18	5	1,458
39.50	EEM131011C00039500	1.88	0.00	2.19	2.27	5	14
39.50	EEM131019C00039500	2.28	0.18	2.34	2.36	21	5,621
39.50	EEM131025C00039500	2.40	0.15	2.43	2.46	10	62
40.00	EEM131004C00040000	1.60	0.09	1.62	1.69	50	2,088
40.00	EEM131011C00040000	1.70	0.15	1.78	1.80	99	1,230
40.00	EEM131019C00040000	1.88	0.22	1.91	1.93	77	22,693
40.00	EEM131025C00040000	1.40	0.00	2.02	2.05	4	123
40.50	EEM131004C00040500	1.08	0.11	1.18	1.21	215	3,236
40.50	EEM131011C00040500	1.31	0.01	1.36	1.38	283	250
40.50	EEM131019C00040500	1.47	0.20	1.51	1.54	41	15,460
40.50	EEM131025C00040500	1.62	0.44	1.63	1.66	45	133
41.00	EEM131004C00041000	0.75	0.01	0.75	0.77	613	1,307
41.00	EEM131011C00041000	0.93	0.15	0.97	1.00	46	126
41.00	EEM131019C00041000	1.18	0.12	1.15	1.17	614	29,443
41.00	EEM131025C00041000	1.24	0.01	1.29	1.31	1,448	170
41.50	EEM131004C00041500	0.39	0.08	0.38	0.40	722	10,458
41.50	EEM131011C00041500	0.61	0.04	0.64	0.66	1,039	1,490
41.50	EEM131019C00041500	0.82	0.02	0.84	0.85	164	28,269
41.50	EEM131025C00041500	1.00	0.19	0.98	1.00	18	1,005
42.00	EEM131004C00042000	0.12	0.05	0.13	0.15	130	2,503
42.00	EEM131011C00042000	0.35	0.03	0.39	0.40	88	5,263
42.00	EEM131019C00042000	0.57	0.06	0.58	0.60	1,067	66,347
42.00	EEM131025C00042000	0.58	0.00	0.71	0.73	81	110
42.50	EEM131004C00042500	0.04	0.00	0.03	0.04	22	3,292
42.50	EEM131011C00042500	0.20	0.02	0.21	0.22	7	2,420
42.50	EEM131019C00042500	0.33	0.00	0.37	0.39	90	10,529
42.50	EEM131025C00042500	0.44	0.00	0.50	0.52	20	1,051
43.00	EEM131004C00043000	0.02	0.00	N/A	0.01	1	208
43.00	EEM131011C00043000	0.06	0.03	0.09	0.11	1	66
43.00	EEM131019C00043000	0.23	0.03	0.22	0.23	1,036	72,801
43.00	EEM131025C00043000	0.34	0.04	0.33	0.35	36	5,840
43.50	EEM131004C00043500	0.01	0.00	N/A	0.01	1	572
43.50	EEM131011C00043500	0.04	0.01	0.04	0.05	50	130
43.50	EEM131019C00043500	0.12	0.02	0.12	0.14	6	8,316
43.50	EEM131025C00043500	0.20	0.00	0.21	0.23	42	285
44.00	EEM131004C00044000	0.01	0.00	N/A	0.01	7	255
44.00	EEM131011C00044000	0.05	0.00	0.01	0.03	52	151
44.00	EEM131019C00044000	0.08	0.02	0.06	0.07	12	33,520
44.00	EEM131025C00044000	0.13	0.05	0.13	0.14	14	86
44.50	EEM131004C00044500	0.01	0.00	N/A	0.01	2	836
44.50	EEM131011C00044500	0.01	0.00	N/A	0.02	42	2,044
44.50	EEM131019C00044500	0.04	0.01	0.03	0.04	4	6,839
44.50	EEM131025C00044500	0.17	0.00	0.05	0.09	8	4
45.00	EEM131004C00045000	0.02	0.00	N/A	0.01	20	17
45.00	EEM131019C00045000	0.02	0.01	0.01	0.03	1	36,366
45.00	EEM131025C00045000	0.16	0.00	0.03	0.05	11	11
45.50	EEM131019C00045500	0.01	0.00	0.01	0.02	4	1,715
45.50	EEM131025C00045500	0.03	0.00	0.02	0.04	20	31
46.00	EEM131004C00046000	0.03	0.00	N/A	0.01	25	25
46.00	EEM131011C00046000	0.03	0.00	N/A	0.01	19	39
46.00	EEM131019C00046000	0.01	0.00	N/A	0.01	1	314
46.00	EEM131025C00046000	0.01	0.00	0.01	0.03	1	11
46.50	EEM131019C00046500	0.03	0.00	N/A	0.01	10	390
46.50	EEM131025C00046500	0.05	0.00	N/A	0.02	22	22
47.00	EEM131011C00047000	0.03	0.00	N/A	0.01	39	59
47.00	EEM131019C00047000	0.01	0.00	N/A	0.02	30	449
47.50	EEM131019C00047500	0.01	0.00	N/A	0.02	10	49

Put Options

Expire at close Friday, October 25, 2013

Strike	Symbol	Last	Chg	Bid	Ask	Vol	Open Int
20.00	EEM131019P00020000	0.02	0.00	N/A	0.02	6	3
25.00	EEM131019P00025000	0.02	0.00	N/A	0.02	20	5,587
27.00	EEM131004P00027000	0.01	0.00	N/A	0.01	21	421
27.50	EEM131019P00027500	0.01	0.00	N/A	0.02	250	1,383
28.00	EEM131004P00028000	0.01	0.00	N/A	0.01	40	443
28.00	EEM131019P00028000	0.01	0.00	N/A	0.02	10	1,052
28.50	EEM131019P00028500	0.01	0.00	N/A	0.02	21	342
29.00	EEM131004P00029000	0.01	0.00	N/A	0.01	303	908
29.00	EEM131011P00029000	0.01	0.00	N/A	0.02	140	1,690
29.00	EEM131019P00029000	0.02	0.00	N/A	0.02	645	1,048
29.50	EEM131019P00029500	0.02	0.00	N/A	0.02	200	585
30.00	EEM131004P00030000	0.01	0.00	N/A	0.01	11	300
30.00	EEM131019P00030000	0.02	0.00	N/A	0.02	10	1,831
30.50	EEM131019P00030500	0.01	0.00	N/A	0.02	1	655
31.00	EEM131004P00031000	0.01	0.00	N/A	0.01	11	926
31.00	EEM131019P00031000	0.01	0.00	N/A	0.01	1	3,545
31.50	EEM131019P00031500	0.01	0.00	N/A	0.01	102	3,725
32.00	EEM131004P00032000	0.01	0.00	N/A	0.01	1	1
32.00	EEM131011P00032000	0.01	0.00	N/A	0.02	1	108
32.00	EEM131019P00032000	0.01	0.00	0.01	0.02	798	4,918
32.50	EEM131019P00032500	0.02	0.00	N/A	0.02	351	15,662
33.00	EEM131004P00033000	0.01	0.00	N/A	0.01	1	117
33.00	EEM131011P00033000	0.01	0.00	N/A	0.01	384	384
33.00	EEM131019P00033000	0.03	0.00	0.01	0.02	20	4,960
33.50	EEM131011P00033500	0.01	0.00	N/A	0.02	1	1
33.50	EEM131019P00033500	0.03	0.01	0.01	0.03	5	13,193
34.00	EEM131004P00034000	0.01	0.00	N/A	0.01	1	47
34.00	EEM131011P00034000	0.01	0.00	N/A	0.01	1	1,221
34.00	EEM131019P00034000	0.03	0.00	0.01	0.03	10	10,059
34.50	EEM131011P00034500	0.01	0.01	0.01	0.02	316	10
34.50	EEM131019P00034500	0.03	0.00	0.01	0.04	250	7,098
35.00	EEM131004P00035000	0.01	0.00	N/A	0.01	2	33
35.00	EEM131011P00035000	0.01	0.00	0.01	0.02	2	13
35.00	EEM131019P00035000	0.04	0.00	0.02	0.04	1	46,633
35.50	EEM131004P00035500	0.01	0.00	N/A	0.01	155	155
35.50	EEM131011P00035500	0.02	0.00	0.01	0.02	10	10
35.50	EEM131019P00035500	0.04	0.00	0.03	0.05	80	26,070
36.00	EEM131004P00036000	0.01	0.00	N/A	0.01	337	839
36.00	EEM131011P00036000	0.04	0.00	0.01	0.02	10	10
36.00	EEM131019P00036000	0.05	0.02	0.03	0.05	10	40,596
36.50	EEM131004P00036500	0.01	0.00	N/A	0.01	46	426
36.50	EEM131019P00036500	0.08	0.00	0.04	0.06	122	10,661
37.00	EEM131004P00037000	0.01	0.00	N/A	0.01	6	314
37.00	EEM131011P00037000	0.03	0.15	0.02	0.04	1	10
37.00	EEM131019P00037000	0.06	0.00	0.05	0.06	100	52,115
37.00	EEM131025P00037000	0.17	0.00	0.09	0.11	6	58
37.50	EEM131004P00037500	0.03	0.00	N/A	0.02	60	265
37.50	EEM131019P00037500	0.09	0.00	0.07	0.09	12	9,914
37.50	EEM131025P00037500	0.19	0.00	0.11	0.13	49	47
38.00	EEM131004P00038000	0.01	0.00	N/A	0.02	100	324
38.00	EEM131011P00038000	0.11	0.00	0.04	0.05	16	143
38.00	EEM131019P00038000	0.09	0.02	0.08	0.10	5	66,730
38.00	EEM131025P00038000	0.17	0.00	0.14	0.16	20	3,013
38.50	EEM131004P00038500	0.01	0.00	N/A	0.02	220	314
38.50	EEM131011P00038500	0.05	0.03	0.05	0.07	3	57
38.50	EEM131019P00038500	0.12	0.02	0.11	0.13	8	14,007
38.50	EEM131025P00038500	0.34	0.00	0.18	0.20	106	123
39.00	EEM131004P00039000	0.02	0.00	N/A	0.02	11	1,428
39.00	EEM131011P00039000	0.10	0.00	0.07	0.09	1	75
39.00	EEM131019P00039000	0.17	0.00	0.15	0.16	1,342	58,721
39.00	EEM131025P00039000	0.30	0.00	0.23	0.25	3	40
39.50	EEM131004P00039500	0.02	0.04	0.01	0.02	4	3,565
39.50	EEM131011P00039500	0.11	0.04	0.10	0.11	30	217
39.50	EEM131019P00039500	0.20	0.04	0.20	0.21	10	24,566
39.50	EEM131025P00039500	0.52	0.00	0.29	0.31	2	146
40.00	EEM131004P00040000	0.03	0.02	0.02	0.03	864	2,169
40.00	EEM131011P00040000	0.18	0.04	0.14	0.15	6	416
40.00	EEM131019P00040000	0.30	0.00	0.27	0.28	137	70,260
40.00	EEM131025P00040000	0.38	0.05	0.38	0.40	2	287
40.50	EEM131004P00040500	0.07	0.04	0.04	0.05	270	1,698
40.50	EEM131011P00040500	0.24	0.09	0.22	0.23	2,408	12,065
40.50	EEM131019P00040500	0.39	0.02	0.37	0.38	78	12,433
40.50	EEM131025P00040500	0.53	0.03	0.49	0.51	923	68
41.00	EEM131004P00041000	0.12	0.10	0.10	0.11	3,930	4,905
41.00	EEM131011P00041000	0.47	0.00	0.33	0.34	7	7,169
41.00	EEM131019P00041000	0.55	0.03	0.51	0.52	670	43,212
41.00	EEM131025P00041000	0.88	0.00	0.64	0.66	60	3,238
41.50	EEM131004P00041500	0.29	0.16	0.23	0.24	263	17,683
41.50	EEM131011P00041500	0.53	0.17	0.50	0.51	20	12,663
41.50	EEM131019P00041500	0.74	0.05	0.70	0.71	1,102	19,505
41.50	EEM131025P00041500	0.87	0.14	0.83	0.85	42	1,117
42.00	EEM131004P00042000	0.54	0.23	0.48	0.51	111	4,018
42.00	EEM131011P00042000	0.79	0.33	0.73	0.75	10	324
42.00	EEM131019P00042000	0.94	0.05	0.93	0.95	111	40,257
42.00	EEM131025P00042000	1.63	0.00	1.07	1.09	5	67
42.50	EEM131004P00042500	0.97	0.12	0.87	0.97	13	371
42.50	EEM131011P00042500	1.33	0.00	1.06	1.08	5	220
42.50	EEM131019P00042500	1.29	0.08	1.22	1.25	98	6,414
42.50	EEM131025P00042500	1.59	0.00	1.35	1.38	4	128
43.00	EEM131004P00043000	1.38	0.79	1.34	1.45	4	274
43.00	EEM131011P00043000	1.73	0.14	1.45	1.50	4	40
43.00	EEM131019P00043000	1.67	0.13	1.57	1.60	126	34,849
43.00	EEM131025P00043000	1.80	0.00	1.68	1.71	11	81
43.50	EEM131004P00043500	2.11	0.00	1.84	1.95	88	130
43.50	EEM131011P00043500	1.88	0.00	1.88	1.99	23	403
43.50	EEM131019P00043500	2.05	0.08	1.97	2.05	22	1,261
43.50	EEM131025P00043500	2.13	0.00	2.06	2.09	10	161
44.00	EEM131004P00044000	2.36	0.42	2.34	2.45	5	93
44.00	EEM131011P00044000	2.40	0.00	2.36	2.40	11	1,877
44.00	EEM131019P00044000	2.39	0.31	2.40	2.48	21	807
44.00	EEM131025P00044000	2.95	0.00	2.48	2.57	30	30
44.50	EEM131011P00044500	3.63	0.00	2.84	2.96	5	4
44.50	EEM131019P00044500	2.90	0.00	2.87	2.95	1	101
44.50	EEM131025P00044500	2.86	0.00	2.92	3.00	30	30
45.00	EEM131004P00045000	1.94	0.00	3.30	3.50	6	11
45.00	EEM131019P00045000	3.65	0.00	3.35	3.45	7	27,686
45.50	EEM131019P00045500	3.30	0.00	3.80	4.00	2	14
46.00	EEM131019P00046000	4.35	0.00	4.35	4.45	1	101
47.00	EEM131019P00047000	5.83	0.00	5.30	5.45	1	8
47.50	EEM131019P00047500	5.79	0.00	5.80	5.95	1	9
49.00	EEM131025P00049000	6.85	0.00	7.30	7.50	94	94

Highlighted options are in-the-money.

Expand to Straddle View...

Currency in USD.

Search for share prices

More On EEM

Quotes

Charts

News & Info

ETF

Analyst

iShares MSCI Emerging Markets (EEM)