Emerge Energy Services LP (EMES) Option Chain

EMES 
$50.5
*  
0.03
0.06%
Get EMES Alerts
*Delayed - data as of Apr. 17, 2015  -  Find a broker to begin trading EMES now
Exchange: NYSE
Industry: Energy
Community Rating:
 
 
Symbol List Views
FlashQuotes InfoQuotes
Stock Details
Summary Quote Real-Time Quote After Hours Quote Pre-market Quote Historical Quote Option Chain
CHARTS
Basic Chart Interactive Chart
COMPANY NEWS
Company Headlines Press Releases Market Stream
STOCK ANALYSIS
Analyst Research Guru Analysis Stock Report Competitors Stock Consultant Stock Comparison
FUNDAMENTALS
Call Transcripts Annual Report Income Statement Revenue/EPS SEC Filings Short Interest Dividend History
HOLDINGS
Ownership Summary Institutional Holdings Insiders
(SEC Form 4)
 Save Stocks

Call and put options are quoted in a table called a chain sheet. The chain sheet shows the price, volume and open interest for each option strike price and expiration month.

EMES Options: Type:
Apr 15 | May 15 | Jun 15 | Sep 15 | Jan 16 | Jan 17 | Near Term | All

Option Chain for Emerge Energy Services LP (EMES)

Calls "Calls" is an option that gives the holder the right to buy the underlying asset. Last "Last Sale" is the most recent trade. Chg "Change" is the difference between a day's last trade and the previous day's last trade. Bid "Bid" is the price a potential buyer is willing to pay for a security. Sometimes also used in the contect of takeovers where one corporation is bidding for (trying to buy) another corporation. In trading, we have the bid-ask spread which is the difference between what buyers are willing to pay and what sellers are asking for in terms of price. Ask "Ask" is the quoted ask, or the lowest price an investor will accept to sell a stock. Practically speaking, this is the quoted offer at which an investor can buy shares of stock; also called the offer price. Vol "Volume" is the daily number of shares of a security that change hands between a buyer and a seller. Also known as volume traded. Open Int "Open Interest" is the total number of derivatives contracts traded that have not yet been liquidated either by an offsetting derivative transaction or by delivery. Root Strike "Strike" is the index value at which the buyer of the option can buy or sell the underlying stock index. The strike index is converted to a dollar value by multiplying by the option's contract multiple. Puts "Put" is an option granting the right to sell the underlying futures contract. Opposite of a call. Last "Last Sale" is the most recent trade. Chg "Change" is the difference between a day's last trade and the previous day's last trade. Bid "Bid" is the price a potential buyer is willing to pay for a security. Sometimes also used in the contect of takeovers where one corporation is bidding for (trying to buy) another corporation. In trading, we have the bid-ask spread which is the difference between what buyers are willing to pay and what sellers are asking for in terms of price. Ask "Ask" is the quoted ask, or the lowest price an investor will accept to sell a stock. Practically speaking, this is the quoted offer at which an investor can buy shares of stock; also called the offer price. Vol "Volume" is the daily number of shares of a security that change hands between a buyer and a seller. Also known as volume traded. Open Int "Open Interest" is the total number of derivatives contracts traded that have not yet been liquidated either by an offsetting derivative transaction or by delivery.
April 2015
Apr 17, 2015 4.50 5.70 0 EMES 45.5 Apr 17, 2015 0.15 0.15 0 68
Apr 17, 2015 4.00 5.20 0 EMES 46 Apr 17, 2015 0.05 -0.20 0.05 87 842
Apr 17, 2015 1.68 3.50 4.70 0 1 EMES 46.5 Apr 17, 2015 0.25 0.15 0 290
Apr 17, 2015 3.00 4.20 0 EMES 47 Apr 17, 2015 0.15 0.15 0 97
Apr 17, 2015 3.00 2.55 3.70 0 1 EMES 47.5 Apr 17, 2015 0.05 0.15 0 51
Apr 17, 2015 0.58 2.05 3.10 0 12 EMES 48 Apr 17, 2015 0.85 0.10 0 107
Apr 17, 2015 2.10 1.00 1.70 2.60 3 55 EMES 48.5 Apr 17, 2015 0.09 -0.70 0.15 2 44
Apr 17, 2015 1.65 -0.95 1.05 2.10 11 70 EMES 49 Apr 17, 2015 0.10 -0.01 0.15 1 53
Apr 17, 2015 2.21 0.60 1.65 0 20 EMES 49.5 Apr 17, 2015 3.09 0.15 0 1
Apr 17, 2015 0.70 -0.60 0.25 1.15 147 338 EMES 50 Apr 17, 2015 0.11 -0.07 0.15 25 102
Apr 17, 2015 0.55 0.25 0.70 3 68 EMES 50.5 Apr 17, 2015 3.66 0.20 0 20
Apr 17, 2015 0.09 -1.03 0.15 25 138 EMES 51 Apr 17, 2015 0.95 0.15 0.75 0 8
Apr 17, 2015 0.40 0.10 0 3 EMES 51.5 Apr 17, 2015 2.70 0.45 1.50 0 12
Apr 17, 2015 0.10 -0.20 0.05 53 781 EMES 52 Apr 17, 2015 2.85 0.90 2.00 0 40
Apr 17, 2015 0.50 0.10 0 281 EMES 52.5 Apr 17, 2015 1.40 2.50 0
Apr 17, 2015 0.20 0.05 0 683 EMES 53 Apr 17, 2015 1.90 3.00 0
Apr 17, 2015 0.20 0 EMES 53.5 Apr 17, 2015 2.40 3.60 0
Apr 17, 2015 0.05 0.05 0 781 EMES 54 Apr 17, 2015 2.90 4.00 0
Apr 17, 2015 1.05 0.15 0 1 EMES 54.5 Apr 17, 2015 3.40 4.50 0
Apr 17, 2015 0.05 0.10 0 295 EMES 55 Apr 17, 2015 4.59 -0.11 3.90 5.10 4 44
Apr 17, 2015 1.25 0.25 0 10 EMES 55.5 Apr 17, 2015 4.40 5.50 0
Apr 24, 2015 5.10 3.90 6.10 0 11 EMES 45.5 Apr 24, 2015 0.25 -4.35 0.25 1 10
Apr 24, 2015 2.50 2.70 5.70 0 3 EMES 46 Apr 24, 2015 0.10 -0.20 0.05 0.30 10 1
Apr 24, 2015 1.90 2.95 5.30 0 10 EMES 46.5 Apr 24, 2015 0.05 0.40 0
Apr 24, 2015 2.85 4.70 0 EMES 47 Apr 24, 2015 0.15 -1.05 0.15 0.50 1220 2
Apr 24, 2015 3.83 2.30 4.30 0 11 EMES 47.5 Apr 24, 2015 0.45 0.15 0.60 250
Apr 24, 2015 3.10 0.30 2.10 3.80 20 32 EMES 48 Apr 24, 2015 0.60 0.20 0.70 7 36
Apr 24, 2015 2.90 1.65 3.20 0 33 EMES 48.5 Apr 24, 2015 0.65 0.40 0.85 13
Apr 24, 2015 2.56 1.30 2.85 0 11 EMES 49 Apr 24, 2015 0.82 0.35 1.10 0 47
Apr 24, 2015 3.60 1.00 2.45 0 26 EMES 49.5 Apr 24, 2015 3.02 0.50 1.35 0 1
Apr 24, 2015 1.40 0.80 2.15 0 22 EMES 50 Apr 24, 2015 0.96 0.65 1.20 0 4
Apr 24, 2015 1.20 -1.80 0.70 1.80 8 11 EMES 50.5 Apr 24, 2015 1.20 0.85 1.70 5
Apr 24, 2015 1.00 -0.50 0.55 1.00 107 75 EMES 51 Apr 24, 2015 1.64 1.00 2.20 1
Apr 24, 2015 1.00 0.35 1.20 0 26 EMES 51.5 Apr 24, 2015 1.25 2.65 0
Apr 24, 2015 0.55 -0.45 0.30 0.90 724 1 EMES 52 Apr 24, 2015 1.55 3.10 0
Apr 24, 2015 0.40 -0.10 0.20 0.75 182 6 EMES 52.5 Apr 24, 2015 1.85 3.40 0
Apr 24, 2015 0.50 0.15 0.45 0 63 EMES 53 Apr 24, 2015 2.15 3.80 0
Apr 24, 2015 2.40 0.05 0.50 0 11 EMES 53.5 Apr 24, 2015 2.65 4.20 0
Apr 24, 2015 0.18 -0.07 0.10 0.30 1000 66 EMES 54 Apr 24, 2015 2.90 4.70 0
Apr 24, 2015 0.70 0.30 0 10 EMES 54.5 Apr 24, 2015 3.40 5.20 0
Apr 24, 2015 0.15 -0.05 0.25 1 360 EMES 55 Apr 24, 2015 7.35 3.60 5.90 0 2
Apr 24, 2015 0.25 0 EMES 55.5 Apr 24, 2015 4.20 6.30 0
May 2015
May 01, 2015 6.20 4.20 6.20 0 22 EMES 45.5 May 01, 2015 2.15 0.20 0.65 0 11
May 01, 2015 5.59 3.80 5.80 0 12 EMES 46 May 01, 2015 1.68 0.25 0.75 0 80
May 01, 2015 3.30 5.30 0 EMES 46.5 May 01, 2015 1.83 0.35 0.85 0 80
May 01, 2015 4.75 3.00 4.80 0 1 EMES 47 May 01, 2015 2.30 0.40 1.00 0 6
May 01, 2015 5.20 2.60 4.40 0 11 EMES 47.5 May 01, 2015 1.95 0.50 1.15 0 12
May 01, 2015 4.50 2.30 4.00 0 16 EMES 48 May 01, 2015 1.90 0.65 1.35 0 9
May 01, 2015 2.85 2.00 3.60 0 1 EMES 48.5 May 01, 2015 0.75 1.60 0
May 01, 2015 2.60 1.75 3.20 0 11 EMES 49 May 01, 2015 1.34 -1.01 1.00 1.80 1 10

Options Center

Get Options Commentary, News and Trading suggestions from our Options Center.
New to options investing? Be sure to check out our Options Trading Guide.

FX Options

New! You can view US Dollar settled currency options in the FX Options section.
Select your currency below to get started:


See also: Options Chain data entry page.