Emerge Energy Services LP (EMES) Option Chain

EMES 
$54
*  
1.01
1.91%
Get EMES Alerts
*Delayed - data as of Feb. 27, 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:
Feb 15 | Mar 15 | Apr 15 | Jun 15 | Sep 15 | Jan 16 | Jan 17 | Near Term | All

Option Chain for Emerge Energy Services LP ( EMES)

Calls Last Chg Bid Ask Vol Open Int Root Strike Puts Last Chg Bid Ask Vol Open Int
February 2015
Feb 27, 2015 3.20 6.00 0 EMES 49 Feb 27, 2015 0.12 0.15 0 14
Feb 27, 2015 4.60 2.75 4.80 0 0 EMES 49.5 Feb 27, 2015 2.40 0.20 0 8
Feb 27, 2015 2.25 4.90 0 EMES 50 Feb 27, 2015 0.15 0.10 0 11
Feb 27, 2015 2.50 -3.90 2.25 3.80 1 1 EMES 50.5 Feb 27, 2015 2.30 0.20 0 17
Feb 27, 2015 6.00 1.10 4.50 0 2 EMES 51 Feb 27, 2015 0.20 0
Feb 27, 2015 0.85 2.80 0 EMES 51.5 Feb 27, 2015 0.31 0.10 0 23
Feb 27, 2015 1.60 0.69 0.50 2.35 10 12 EMES 52 Feb 27, 2015 0.16 -0.29 0.10 5 184
Feb 27, 2015 4.00 0.40 1.80 0 2 EMES 52.5 Feb 27, 2015 0.30 -0.15 0.10 5 7
Feb 27, 2015 0.75 0.41 0.15 1.10 0 20 EMES 53 Feb 27, 2015 0.05 -1.10 0.15 2 80
Feb 27, 2015 0.85 0 EMES 53.5 Feb 27, 2015 0.20 -1.15 0.25 3 23
Feb 27, 2015 0.45 -0.05 0.25 0 4 EMES 54 Feb 27, 2015 1.30 -1.00 1.00 1 35
Feb 27, 2015 1.00 0.15 0 46 EMES 54.5 Feb 27, 2015 1.10 -0.96 0.35 1.60 22 30
Feb 27, 2015 0.04 -0.16 0.05 1 88 EMES 55 Feb 27, 2015 1.35 -0.80 0.75 2.20 1 25
Feb 27, 2015 0.20 0.15 0 18 EMES 55.5 Feb 27, 2015 2.55 1.25 2.45 0 19
Feb 27, 2015 0.13 0.15 0 134 EMES 56 Feb 27, 2015 2.47 1.65 2.95 0 17
Feb 27, 2015 0.05 -0.15 0.15 1 120 EMES 56.5 Feb 27, 2015 2.55 2.20 3.50 0 4
Feb 27, 2015 0.05 0.15 12 74 EMES 57 Feb 27, 2015 3.66 0.53 2.65 4.00 1 32
Feb 27, 2015 0.35 0.15 0 37 EMES 57.5 Feb 27, 2015 4.50 3.40 4.50 0 9
Feb 27, 2015 0.05 -0.15 0.15 10 38 EMES 58 Feb 27, 2015 5.17 3.60 5.00 0 11
Feb 27, 2015 0.20 0.15 0 17 EMES 58.5 Feb 27, 2015 3.50 6.70 0
Feb 27, 2015 0.05 -0.03 0.15 10 56 EMES 59 Feb 27, 2015 4.70 6.00 0
March 2015
Mar 06, 2015 9.10 4.70 5.60 0 18 EMES 49 Mar 06, 2015 0.85 0.30 0.60 0.95 3 11
Mar 06, 2015 4.10 4.30 5.70 0 1 EMES 49.5 Mar 06, 2015 1.00 -0.50 0.70 1.10 1 4
Mar 06, 2015 4.11 4.00 4.80 0 4 EMES 50 Mar 06, 2015 1.15 -0.60 0.80 1.30 8 67
Mar 06, 2015 3.70 3.60 4.70 0 7 EMES 50.5 Mar 06, 2015 1.51 0.95 1.60 1
Mar 06, 2015 2.70 3.30 4.50 0 9 EMES 51 Mar 06, 2015 1.30 -0.46 1.10 1.60 18 30
Mar 06, 2015 3.00 4.10 0 EMES 51.5 Mar 06, 2015 1.25 1.75 0
Mar 06, 2015 2.90 2.75 3.70 0 22 EMES 52 Mar 06, 2015 6.10 1.45 1.85 0 10
Mar 06, 2015 2.83 -0.67 2.50 3.40 37 20 EMES 52.5 Mar 06, 2015 1.85 -0.79 1.60 2.10 1 15
Mar 06, 2015 2.45 -0.06 2.25 3.10 9 22 EMES 53 Mar 06, 2015 2.10 -0.65 1.90 2.35 21 57
Mar 06, 2015 2.10 -0.21 2.05 2.75 11 3 EMES 53.5 Mar 06, 2015 2.40 -0.60 2.25 2.70 20 12
Mar 06, 2015 2.14 0.24 1.85 2.50 6 28 EMES 54 Mar 06, 2015 2.65 -0.10 2.35 3.10 1 22
Mar 06, 2015 1.78 -0.17 1.65 2.30 1 17 EMES 54.5 Mar 06, 2015 3.00 2.65 3.10 0 8
Mar 06, 2015 1.70 0.15 1.45 2.05 8 70 EMES 55 Mar 06, 2015 3.30 -0.30 2.95 3.50 1 11
Mar 06, 2015 1.55 -0.05 1.30 1.85 2 86 EMES 55.5 Mar 06, 2015 4.20 3.30 3.80 0 7
Mar 06, 2015 1.30 -0.55 1.10 1.70 2 48 EMES 56 Mar 06, 2015 4.32 3.50 4.60 0 3
Mar 06, 2015 1.20 -0.55 1.00 1.50 2 4 EMES 56.5 Mar 06, 2015 3.40 5.00 0
Mar 06, 2015 1.00 -0.20 0.85 1.35 2 9 EMES 57 Mar 06, 2015 5.06 0.33 4.20 5.40 1 2
Mar 06, 2015 0.98 0.20 0.75 1.25 6 42 EMES 57.5 Mar 06, 2015 4.40 5.80 0
Mar 06, 2015 0.75 -0.16 0.65 1.10 1 185 EMES 58 Mar 06, 2015 11.00 5.10 6.20 0 8
Mar 06, 2015 0.65 0.55 1.00 33 EMES 58.5 Mar 06, 2015 6.90 5.20 6.60 0 1
Mar 06, 2015 0.60 -0.45 0.45 0.80 13 27 EMES 59 Mar 06, 2015 7.00 5.60 7.00 0 12
Mar 13, 2015 4.90 5.80 0 EMES 49 Mar 13, 2015 1.45 0.95 1.45 0 3
Mar 13, 2015 4.50 5.40 0 EMES 49.5 Mar 13, 2015 1.10 1.70 0
Mar 13, 2015 8.00 4.40 5.50 0 20 EMES 50 Mar 13, 2015 1.75 1.25 1.85 1
Mar 13, 2015 4.10 4.80 0 EMES 50.5 Mar 13, 2015 1.40 2.05 0
Mar 13, 2015 3.70 4.60 0 EMES 51 Mar 13, 2015 1.50 2.20 0
Mar 13, 2015 4.50 3.40 4.10 0 10 EMES 51.5 Mar 13, 2015 2.20 -4.10 1.75 2.40 1 8
Mar 13, 2015 3.10 3.80 0 EMES 52 Mar 13, 2015 1.95 2.65 0
Mar 13, 2015 2.85 3.70 0 EMES 52.5 Mar 13, 2015 3.20 2.15 2.75 0 1

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.