Emerge Energy Services LP (EMES) Option Chain

EMES 
$23.28
*  
2.18
8.56%
Get EMES Alerts
*Delayed - data as of Jul. 31, 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:
Jul 15 | Aug 15 | Sep 15 | Dec 15 | Jan 16 | Mar 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.
July 2015
Jul 31, 2015 3.50 1.95 3.10 0 35 EMES 21 Jul 31, 2015 0.40 0.15 0 153
Jul 31, 2015 5.26 1.50 2.60 0 9 EMES 21.5 Jul 31, 2015 0.15 0
Jul 31, 2015 2.07 -2.66 0.90 1.85 4 85 EMES 22 Jul 31, 2015 0.35 0.15 0 3
Jul 31, 2015 1.90 -1.40 0.75 1.10 3 419 EMES 22.5 Jul 31, 2015 0.50 0.15 0 1
Jul 31, 2015 0.33 -2.70 0.10 0.70 16 52 EMES 23 Jul 31, 2015 0.15 0
Jul 31, 2015 1.20 -0.10 0.25 14 15 EMES 23.5 Jul 31, 2015 0.17 0.70 100
Jul 31, 2015 0.60 -1.00 0.15 31 528 EMES 24 Jul 31, 2015 0.40 0.10 0.95 10
Jul 31, 2015 0.21 0.15 0 10 EMES 24.5 Jul 31, 2015 0.15 0.30 1.60 0 1
Jul 31, 2015 0.93 0.15 0 79 EMES 25 Jul 31, 2015 0.30 0.25 2.05 0 9
Jul 31, 2015 0.05 -0.20 0.15 149 143 EMES 25.5 Jul 31, 2015 1.45 0.70 2.55 0 3
August 2015
Aug 07, 2015 1.80 3.70 0 EMES 21 Aug 07, 2015 0.65 0.35 0.60 0 6
Aug 07, 2015 1.95 1.60 2.35 0 0 EMES 21.5 Aug 07, 2015 0.90 0.50 0.75 0 2
Aug 07, 2015 1.25 1.60 0 EMES 22 Aug 07, 2015 0.65 0.09 0.65 0.95 21 1
Aug 07, 2015 1.25 1.00 1.30 0 8 EMES 22.5 Aug 07, 2015 0.60 -0.65 0.90 1.15 2 2
Aug 07, 2015 1.25 -1.05 0.80 1.05 1 14 EMES 23 Aug 07, 2015 1.10 1.45 0
Aug 07, 2015 1.25 0.55 0.85 2 EMES 23.5 Aug 07, 2015 0.95 1.40 1.75 5
Aug 07, 2015 0.53 -0.68 0.45 0.65 16 9 EMES 24 Aug 07, 2015 1.70 2.10 0
Aug 07, 2015 2.41 0.30 0.50 0 0 EMES 24.5 Aug 07, 2015 2.10 2.45 0
Aug 07, 2015 0.62 -0.61 0.30 0.40 12 120 EMES 25 Aug 07, 2015 1.45 2.45 2.85 0 10
Aug 07, 2015 0.26 -0.89 0.10 0.30 9 10 EMES 25.5 Aug 07, 2015 2.50 1.10 2.85 3.30 7 1
Aug 14, 2015 1.11 2.10 2.60 0 1 EMES 21 Aug 14, 2015 0.40 0.55 0.80 0 1
Aug 14, 2015 1.80 2.15 0 EMES 21.5 Aug 14, 2015 0.75 1.00 0
Aug 14, 2015 1.50 1.85 0 EMES 22 Aug 14, 2015 0.90 1.20 0
Aug 14, 2015 1.25 1.60 0 EMES 22.5 Aug 14, 2015 1.15 1.45 0
Aug 14, 2015 1.00 1.35 0 EMES 23 Aug 14, 2015 1.40 1.70 0
Aug 14, 2015 0.30 0.80 1.10 0 2 EMES 23.5 Aug 14, 2015 1.65 2.00 0
Aug 14, 2015 1.00 0.60 0.90 2 EMES 24 Aug 14, 2015 1.50 2.00 2.30 3
Aug 14, 2015 0.20 0.50 0.75 0 40 EMES 24.5 Aug 14, 2015 2.30 2.70 0
Aug 14, 2015 1.29 0.74 0.35 0.60 10 15 EMES 25 Aug 14, 2015 1.75 2.65 3.10 0 5
Aug 14, 2015 0.25 0.50 0 EMES 25.5 Aug 14, 2015 3.00 3.50 0
Aug 21, 2015 3.50 1.15 2.35 2.65 40 148 EMES 21 Aug 21, 2015 0.45 -0.15 0.75 0.95 1 6
Aug 21, 2015 1.85 2.00 2.35 0 48 EMES 21.5 Aug 21, 2015 0.70 -1.30 0.90 1.15 25 122
Aug 21, 2015 3.20 0.50 1.65 2.00 1 77 EMES 22 Aug 21, 2015 1.04 1.10 1.35 0 2
Aug 21, 2015 1.60 -2.40 1.45 1.75 7 62 EMES 22.5 Aug 21, 2015 1.70 1.35 1.60 0 372
Aug 21, 2015 2.57 1.35 1.20 1.50 11 74 EMES 23 Aug 21, 2015 0.94 -0.73 1.60 1.85 2 22
Aug 21, 2015 0.80 1.00 1.30 0 9 EMES 23.5 Aug 21, 2015 1.00 1.85 2.15 0 10
Aug 21, 2015 1.60 0.85 1.10 0 50 EMES 24 Aug 21, 2015 1.30 -1.40 2.20 2.45 14 0
Aug 21, 2015 1.55 0.65 0.95 0 292 EMES 24.5 Aug 21, 2015 4.20 2.50 2.85 0 4
Aug 21, 2015 1.40 0.60 0.75 5 190 EMES 25 Aug 21, 2015 2.45 2.85 3.30 0 13
Aug 21, 2015 1.00 0.40 0.65 10 51 EMES 25.5 Aug 21, 2015 2.10 3.20 3.60 0 10
Aug 28, 2015 2.40 2.80 0 EMES 21 Aug 28, 2015 0.85 1.15 0
Aug 28, 2015 2.10 2.45 0 EMES 21.5 Aug 28, 2015 1.05 1.35 0
Aug 28, 2015 1.10 1.85 2.20 0 5 EMES 22 Aug 28, 2015 1.75 1.25 1.55 0 4
Aug 28, 2015 1.70 1.55 1.90 0 1 EMES 22.5 Aug 28, 2015 1.75 1.50 1.85 0 20
Aug 28, 2015 1.35 1.65 0 EMES 23 Aug 28, 2015 1.75 0.75 1.75 2.10 48 201
Aug 28, 2015 2.25 1.10 1.45 0 20 EMES 23.5 Aug 28, 2015 2.05 2.40 0
Aug 28, 2015 1.50 -0.90 0.90 1.25 2 26 EMES 24 Aug 28, 2015 2.35 2.75 0
Aug 28, 2015 1.22 0.75 1.10 0 8 EMES 24.5 Aug 28, 2015 2.65 3.00 0
Aug 28, 2015 0.50 0.60 0.95 0 4 EMES 25 Aug 28, 2015 3.00 3.50 0
Aug 28, 2015 1.30 0.50 0.80 0 17 EMES 25.5 Aug 28, 2015 2.62 3.40 3.80 0 3

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.