iSh JP Morg EMB Shs  $114.83

down -0.55


20/8/2014 04:00 PM  |  NYSEARCA : EMB
Last Trade: 114.83
Trade Time: Aug 20 04:00 PM Eastern Daylight Time
Change: -0.55 (-0.48 %)
Prev Close: 115.38
Open: 115.29
Bid: 113.32
Ask: 114.91
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite
Get Trend Analysis Icon Get EMB Trend Analysis - it has underperformed the S&P 500 by 12%
Options:

Call Options: EMB

Strike
Price
Calls
Symbol Last Chg Bid($) Bid(#) Ask($) Ask(#) Vol Open Int
90.00 EMB1420I90 23.00 0.00 22.70 484.0 27.40 487.0 0.0 0
91.00 EMB1420I91 22.00 0.00 21.70 33.0 26.40 93.0 0.0 0
92.00 EMB1420I92 21.00 0.00 20.60 55.0 25.40 97.0 0.0 0
93.00 EMB1420I93 20.00 0.00 19.60 55.0 24.40 97.0 0.0 0
94.00 EMB1420I94 18.90 0.00 18.60 55.0 23.40 97.0 0.0 0
95.00 EMB1420I95 18.00 0.00 17.70 33.0 22.40 93.0 0.0 0
96.00 EMB1420I96 17.00 0.00 16.60 55.0 21.40 97.0 0.0 0
97.00 EMB1420I97 16.00 0.00 15.60 55.0 20.40 97.0 0.0 0
98.00 EMB1420I98 15.00 0.00 14.60 55.0 19.40 141.0 0.0 0
99.00 EMB1420I99 14.00 0.00 13.70 496.0 18.40 487.0 0.0 0
100.00 EMB1420I100 13.20 0.00 13.80 149.0 16.00 85.0 0.0 0
101.00 EMB1420I101 13.20 0.00 13.10 94.0 15.00 149.0 0.0 0
102.00 EMB1420I102 12.20 0.00 12.10 94.0 14.00 149.0 0.0 0
103.00 EMB1420I103 6.14 -5.06 11.10 94.0 13.00 149.0 3.0 0
104.00 EMB1420I104 10.20 0.00 10.10 94.0 12.50 141.0 0.0 0
105.00 EMB1420I105 8.50 -1.10 9.30 71.0 10.60 94.0 2.0 2
106.00 EMB1420I106 8.60 0.00 8.40 42.0 9.60 94.0 0.0 0
107.00 EMB1420I107 2.50 -5.10 7.40 42.0 8.60 94.0 5.0 5
108.00 EMB1420I108 6.60 0.00 6.40 42.0 7.60 94.0 0.0 0
109.00 EMB1420I109 1.20 -4.40 5.40 42.0 6.60 94.0 5.0 20
110.00 EMB1420I110 3.91 -0.89 4.40 87.0 5.40 132.0 4.0 15
111.00 EMB1420I111 1.40 -2.80 3.40 87.0 4.40 132.0 3.0 3
112.00 EMB1420I112 0.95 -2.15 2.65 100.0 3.50 322.0 20.0 5
113.00 EMB1420I113 1.44 -0.61 1.70 199.0 2.30 256.0 2.0 5
114.00 EMB1420I114 0.80 -0.50 0.85 313.0 1.50 361.0 5.0 5
115.00 EMB1420I115 0.45 0.00 0.40 49.0 0.85 563.0 0.0 0
116.00 EMB1420I116 0.10 0.05 0.10 99.0 0.50 646.0 22.0 1,985
117.00 EMB1420I117 0.10 -0.20 0.05 20.0 0.05 10.0 22.0 44

Put Options: EMB

Strike
Price
Puts
Symbol Last Chg Bid($) Bid(#) Ask($) Ask(#) Vol Open Int
90.00 EMB1420U90 0.05 -0.20 0.05 3.0 0.40 441.0 3.0 22
91.00 EMB1420U91 0.25 0.00 0.05 10.0 0.40 57.0 0.0 0
92.00 EMB1420U92 0.25 0.00 0.05 10.0 0.40 57.0 0.0 0
93.00 EMB1420U93 0.25 0.00 0.05 10.0 0.40 57.0 0.0 0
94.00 EMB1420U94 0.25 0.00 0.05 10.0 0.40 57.0 0.0 0
95.00 EMB1420U95 0.10 -0.15 0.05 10.0 0.40 57.0 1.0 1
96.00 EMB1420U96 0.10 -0.15 0.05 10.0 0.40 433.0 2.0 4
97.00 EMB1420U97 1.55 1.25 0.05 10.0 0.40 430.0 5.0 8
98.00 EMB1420U98 0.10 -0.10 0.05 10.0 0.40 430.0 22.0 227
99.00 EMB1420U99 0.40 0.00 0.05 10.0 0.40 57.0 0.0 0
100.00 EMB1420U100 1.05 0.75 0.05 10.0 0.40 423.0 34.0 115
101.00 EMB1420U101 1.14 0.84 0.05 10.0 0.40 421.0 15.0 2
102.00 EMB1420U102 0.30 0.00 0.05 10.0 0.40 419.0 10.0 10
103.00 EMB1420U103 2.30 1.90 0.05 10.0 0.40 72.0 3.0 3
104.00 EMB1420U104 0.25 -0.10 0.05 10.0 0.40 437.0 4.0 3
105.00 EMB1420U105 0.30 -0.05 0.05 10.0 0.40 435.0 5.0 3
106.00 EMB1420U106 1.95 1.60 0.05 10.0 0.40 434.0 83.0 83
107.00 EMB1420U107 1.10 0.75 0.05 10.0 0.40 446.0 5.0 1
108.00 EMB1420U108 0.40 0.05 0.05 10.0 0.45 524.0 5.0 10
109.00 EMB1420U109 0.45 0.10 0.05 10.0 0.45 520.0 13.0 31
110.00 EMB1420U110 0.30 -0.10 0.10 10.0 0.50 499.0 1.0 174
111.00 EMB1420U111 0.85 0.55 0.05 10.0 0.50 532.0 400.0 2,269
112.00 EMB1420U112 0.70 0.65 0.05 740.0 0.60 365.0 20.0 10
113.00 EMB1420U113 1.70 1.50 0.15 749.0 0.65 130.0 150.0 2,320
114.00 EMB1420U114 0.50 0.15 0.40 595.0 0.90 96.0 17.0 178
115.00 EMB1420U115 0.90 0.00 0.90 270.0 1.40 72.0 5.0 28
116.00 EMB1420U116 1.35 0.00 1.60 157.0 2.15 69.0 0.0 0
117.00 EMB1420U117 5.10 3.00 2.30 191.0 3.30 116.0 18.0 18
Trading Center