Option Chain for ISHARES TRUST (EEM) 

$ 50.04   0.47 (+0.95%) Volume: 27.04m 1:00 PM EST 27-Nov-2020
Option Filter:        Type:        Help
Nov 20  |  Dec 20  |  Jan 21  |  Feb 21  |  Mar 21  |  Apr 21  |  Jun 21  |  Sep 21  |  Dec 21  |  Jan 22  |  Feb 22  |  Jun 22  |  Jan 23  |  Near Term  |  All
Calls Last Chg Volume Open Int Root Strike Puts Last Chg Volume Open Int
4-Dec-2020 4.04   0 420 EEM 45.50 4-Dec-2020 0.04   0 1970
4-Dec-2020 4.19 0.60 7 308 EEM 46.00 4-Dec-2020 0.03 -0.01 3 1333
4-Dec-2020 3.05   0 245 EEM 46.50 4-Dec-2020 0.05   0 492
4-Dec-2020 3.03 0.32 3 371 EEM 47.00 4-Dec-2020 0.05 -0.02 383 20176
4-Dec-2020 1.82   0 895 EEM 47.50 4-Dec-2020 0.08 -0.01 20849 3607
4-Dec-2020 2.19 0.51 4 594 EEM 48.00 4-Dec-2020 0.07 -0.06 28 3263
4-Dec-2020 1.60 0.40 20 1778 EEM 48.50 4-Dec-2020 0.11 -0.08 1 596
4-Dec-2020 1.17 0.30 24 523 EEM 49.00 4-Dec-2020 0.19 -0.12 53 1477
4-Dec-2020 0.77 0.20 46 1705 EEM 49.50 4-Dec-2020 0.30 -0.18 2258 3821
4-Dec-2020 0.46 0.12 2211 15402 EEM 50.00 4-Dec-2020 0.48 -0.30 2213 123
4-Dec-2020 0.30 0.11 182 3463 EEM 50.50 4-Dec-2020 0.68 -0.47 1 119
4-Dec-2020 0.13 0.04 3418 2088 EEM 51.00 4-Dec-2020 1.09 -0.82 1 23
4-Dec-2020 0.07 0.03 100 40 EEM 51.50 4-Dec-2020     0 0
4-Dec-2020 0.05   0 2414 EEM 52.00 4-Dec-2020 2.68   0 1
4-Dec-2020 0.02 -0.01 1 11 EEM 52.50 4-Dec-2020     0 0
4-Dec-2020 0.03 0.02 58 4 EEM 53.00 4-Dec-2020     0 0
4-Dec-2020 0.03 0.01 76 250 EEM 54.00 4-Dec-2020     0 0
4-Dec-2020     0 0 EEM 55.00 4-Dec-2020 5.61   0 0
11-Dec-2020 4.15   0 447 EEM 45.50 11-Dec-2020 0.17   0 369
11-Dec-2020 3.78   0 68 EEM 46.00 11-Dec-2020 0.07 -0.14 1 930
11-Dec-2020 3.10   0 117 EEM 46.50 11-Dec-2020 0.11   0 671
11-Dec-2020 2.85   0 976 EEM 47.00 11-Dec-2020 0.15   0 3421
11-Dec-2020 2.21   0 161 EEM 47.50 11-Dec-2020 0.27   0 190
11-Dec-2020 1.76   0 3914 EEM 48.00 11-Dec-2020 0.17 -0.10 12 8827
11-Dec-2020 1.54   0 1209 EEM 48.50 11-Dec-2020 0.38   0 2122
11-Dec-2020 1.45 0.43 6 1399 EEM 49.00 11-Dec-2020 0.35 -0.18 521 474
11-Dec-2020 0.95 0.23 3798 4994 EEM 49.50 11-Dec-2020 0.92   0 8
11-Dec-2020 0.72 0.24 3473 11957 EEM 50.00 11-Dec-2020 0.70 -0.11 135 47
11-Dec-2020 0.47 0.15 75 1465 EEM 50.50 11-Dec-2020 1.30   0 1
11-Dec-2020 0.31 0.11 18 1054 EEM 51.00 11-Dec-2020 1.23 - 1 0
11-Dec-2020 0.20 0.06 333 2129 EEM 51.50 11-Dec-2020 2.46   0 20
11-Dec-2020 0.08   0 5 EEM 52.00 11-Dec-2020     0 0
11-Dec-2020 0.04   0 19 EEM 53.00 11-Dec-2020     0 0
11-Dec-2020 0.04 - 1 0 EEM 53.50 11-Dec-2020 5.60   0 5
11-Dec-2020 0.01   0 3 EEM 54.00 11-Dec-2020     0 0
11-Dec-2020 0.03   0 300 EEM 55.00 11-Dec-2020     0 0
18-Dec-2020     0 0 EEM 45.50 18-Dec-2020 0.15   0 10000
18-Dec-2020 3.90   0 12640 EEM 45.73 18-Dec-2020 0.17 0.02 3 2330
18-Dec-2020 4.04 0.48 10 27508 EEM 46.00 18-Dec-2020 0.13 -0.06 8 13971
18-Dec-2020 3.19   0 2 EEM 46.50 18-Dec-2020 0.17 -0.07 500 667
18-Dec-2020 2.94   0 11597 EEM 46.73 18-Dec-2020 0.20 -0.06 1 12787
18-Dec-2020 3.10 0.40 37 55729 EEM 47.00 18-Dec-2020 0.23 -0.05 1300 10146
18-Dec-2020 2.25   0 4 EEM 47.50 18-Dec-2020 0.28 -0.10 472 3291
18-Dec-2020 2.45 0.42 5 19811 EEM 47.73 18-Dec-2020 0.42   0 3570
18-Dec-2020 2.22 0.34 112 149553 EEM 48.00 18-Dec-2020 0.38 -0.12 52 13277
18-Dec-2020 1.89 0.44 8 21 EEM 48.50 18-Dec-2020 0.45 -0.22 11 111
18-Dec-2020 1.26   0 5088 EEM 48.73 18-Dec-2020 0.56 -0.14 14 4420
18-Dec-2020 1.40 0.26 316 89086 EEM 49.00 18-Dec-2020 0.64 -0.15 5739 18679
18-Dec-2020 1.04 0.18 17 243 EEM 49.50 18-Dec-2020 0.75 -0.32 19 1716
18-Dec-2020 0.93 0.22 64 15273 EEM 49.73 18-Dec-2020 0.88 -0.36 3 919
18-Dec-2020 0.78 0.19 9987 140204 EEM 50.00 18-Dec-2020 1.08 -0.28 20 1193
18-Dec-2020 0.54 0.11 8 4908 EEM 50.50 18-Dec-2020 1.39 -0.11 1 3
18-Dec-2020 0.40 0.13 21001 180442 EEM 51.00 18-Dec-2020 1.71 -0.37 3 493
18-Dec-2020 0.24 0.07 2919 5111 EEM 51.50 18-Dec-2020     0 0
18-Dec-2020 0.18 0.07 54198 49340 EEM 52.00 18-Dec-2020 2.42 -0.40 10 223
18-Dec-2020 0.07   0 6109 EEM 52.50 18-Dec-2020     0 0
18-Dec-2020 0.07 0.02 27 6870 EEM 53.00 18-Dec-2020 3.58   0 608
18-Dec-2020 0.05   0 1 EEM 53.50 18-Dec-2020     0 0
18-Dec-2020 0.20 0.18 1 2557 EEM 54.00 18-Dec-2020 5.70   0 399
18-Dec-2020 0.02   0 94063 EEM 55.00 18-Dec-2020 6.09   0 92970
  Page 1 of 2