iShs MSCI Em Mk Shs  $43.46

down -0.33


19/9/2014 04:00 PM  |  NYSEARCA : EEM
Last Trade: 43.46
Trade Time: Sep 19 04:00 PM Eastern Daylight Time
Change: -0.33 (-0.75 %)
Prev Close: 43.79
Open: 43.92
Bid: 43.30
Ask: 43.50
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite
Get Trend Analysis Icon Get EEM Trend Analysis - it has underperformed the S&P 500 by 16%
Options:

Call Options: EEM

Strike
Price
Calls
Symbol Last Chg Bid($) Bid(#) Ask($) Ask(#) Vol Open Int
33.00 EEM1426I33 0.00 0.00 10.30 280.0 10.60 280.0 0.0 0
34.00 EEM1426I34 0.00 0.00 9.15 280.0 9.60 280.0 0.0 0
35.00 EEM1426I35 0.00 0.00 8.30 280.0 8.60 229.0 0.0 0
36.00 EEM1426I36 7.90 0.15 7.45 379.0 7.55 203.0 2.0 6
36.50 EEM1426I36.5 7.65 0.40 6.95 339.0 7.05 224.0 3.0 9
37.00 EEM1426I37 6.95 0.20 6.45 398.0 6.55 213.0 6.0 38
37.50 EEM1426I37.5 6.40 0.15 5.95 413.0 6.05 193.0 9.0 43
38.00 EEM1426I38 6.25 0.50 5.45 425.0 5.55 232.0 15.0 159
38.50 EEM1426I38.5 6.25 1.00 4.95 442.0 5.05 193.0 1.0 1
39.00 EEM1426I39 4.73 -0.02 4.45 442.0 4.55 206.0 211.0 211
39.50 EEM1426I39.5 4.35 0.10 3.95 243.0 4.05 329.0 26.0 26
40.00 EEM1426I40 3.45 -0.30 3.45 243.0 3.60 1363.0 2.0 45
40.50 EEM1426I40.5 3.45 0.20 2.97 229.0 3.10 939.0 10.0 10
41.00 EEM1426I41 2.48 -0.30 2.48 330.0 2.57 358.0 92.0 0
41.50 EEM1426I41.5 2.51 0.22 1.98 229.0 2.08 204.0 40.0 49
42.00 EEM1426I42 1.91 0.10 1.50 229.0 1.59 204.0 636.0 337
42.50 EEM1426I42.5 1.03 -0.31 1.05 274.0 1.11 296.0 81.0 3
43.00 EEM1426I43 0.60 -0.30 0.63 83.0 0.67 51.0 89.0 410
43.50 EEM1426I43.5 0.32 -0.24 0.29 85.0 0.33 153.0 5364.0 788
44.00 EEM1426I44 0.12 -0.15 0.09 178.0 0.11 1.0 2005.0 4,937
44.50 EEM1426I44.5 0.04 -0.05 0.02 243.0 0.03 25.0 1138.0 6,020
45.00 EEM1426I45 0.02 -0.02 0.01 102.0 0.02 199.0 195.0 34,494
45.50 EEM1426I45.5 0.01 -0.01 0.01 91.0 0.05 364.0 40.0 1,191
46.00 EEM1426I46 0.03 0.01 0.01 221.0 0.05 229.0 1894.0 9,352
46.50 EEM1426I46.5 0.01 0.00 0.01 63.0 0.01 153.0 1.0 2,299
47.00 EEM1426I47 0.02 0.00 0.01 310.0 0.01 153.0 20.0 149
47.50 EEM1426I47.5 0.02 0.00 0.01 132.0 0.02 193.0 100.0 108
48.00 EEM1426I48 0.03 0.01 0.01 198.0 0.02 317.0 10.0 11
48.50 EEM1426I48.5 0.02 0.00 0.01 147.0 0.02 316.0 0.0 0
49.00 EEM1426I49 0.02 0.00 0.01 170.0 0.02 323.0 0.0 0
49.50 EEM1426I49.5 0.02 0.00 0.01 144.0 0.02 320.0 0.0 0
50.00 EEM1426I50 0.02 0.00 0.00 0.0 0.02 218.0 0.0 0
50.50 EEM1426I50.5 0.02 0.00 0.00 0.0 0.02 218.0 0.0 0
51.00 EEM1426I51 0.02 0.00 0.00 0.0 0.02 218.0 0.0 0
51.50 EEM1426I51.5 0.02 0.00 0.00 0.0 0.02 218.0 0.0 0
52.00 EEM1426I52 0.02 0.00 0.00 0.0 0.02 435.0 0.0 0
52.50 EEM1426I52.5 0.02 0.00 0.00 0.0 0.02 435.0 0.0 0
53.00 EEM1426I53 0.02 0.00 0.00 0.0 0.02 435.0 0.0 0
54.00 EEM1426I54 0.00 0.00 0.00 0.0 0.02 435.0 0.0 0
55.00 EEM1426I55 0.00 0.00 0.00 0.0 0.02 218.0 0.0 0

Put Options: EEM

Strike
Price
Puts
Symbol Last Chg Bid($) Bid(#) Ask($) Ask(#) Vol Open Int
33.00 EEM1426U33 0.00 0.00 0.00 0.0 0.02 223.0 0.0 0
34.00 EEM1426U34 0.00 0.00 0.00 0.0 0.02 221.0 0.0 0
35.00 EEM1426U35 0.00 0.00 0.00 0.0 0.02 409.0 0.0 0
36.00 EEM1426U36 0.01 0.00 0.01 10.0 0.02 625.0 0.0 0
36.50 EEM1426U36.5 0.01 0.00 0.01 10.0 0.02 681.0 217.0 249
37.00 EEM1426U37 0.01 0.00 0.01 10.0 0.02 681.0 0.0 0
37.50 EEM1426U37.5 0.01 0.00 0.01 10.0 0.02 720.0 2.0 602
38.00 EEM1426U38 0.01 0.00 0.01 10.0 0.03 193.0 0.0 0
38.50 EEM1426U38.5 0.02 0.01 0.01 10.0 0.03 193.0 98.0 237
39.00 EEM1426U39 0.02 0.01 0.01 10.0 0.03 193.0 100.0 723
39.50 EEM1426U39.5 0.02 0.01 0.01 153.0 0.02 95.0 1020.0 124
40.00 EEM1426U40 0.02 0.01 0.01 193.0 0.02 50.0 14405.0 0
40.50 EEM1426U40.5 0.06 0.05 0.01 193.0 0.03 739.0 53.0 232
41.00 EEM1426U41 0.06 0.05 0.02 65.0 0.03 281.0 170.0 765
41.50 EEM1426U41.5 0.03 0.00 0.02 220.0 0.08 422.0 1762.0 194
42.00 EEM1426U42 0.06 0.01 0.04 203.0 0.05 75.0 2150.0 244
42.50 EEM1426U42.5 0.08 0.02 0.07 123.0 0.09 246.0 147.0 1,144
43.00 EEM1426U43 0.15 0.03 0.15 20.0 0.17 231.0 2943.0 5,702
43.50 EEM1426U43.5 0.32 0.10 0.31 20.0 0.33 197.0 9227.0 8,536
44.00 EEM1426U44 0.60 0.14 0.59 111.0 0.65 239.0 82.0 12,994
44.50 EEM1426U44.5 0.99 0.20 0.98 239.0 1.08 239.0 2.0 11,655
45.00 EEM1426U45 1.46 0.29 1.46 241.0 1.56 229.0 10.0 3,831
45.50 EEM1426U45.5 1.72 0.08 1.95 429.0 2.05 133.0 10.0 493
46.00 EEM1426U46 2.40 0.26 2.45 85.0 2.56 190.0 8.0 198
46.50 EEM1426U46.5 1.61 -1.02 2.94 129.0 3.05 147.0 2.0 6
47.00 EEM1426U47 1.33 -1.77 3.40 280.0 3.55 148.0 130.0 101
47.50 EEM1426U47.5 3.60 0.00 3.90 84.0 4.10 20.0 0.0 0
48.00 EEM1426U48 4.10 0.00 4.40 84.0 4.60 20.0 0.0 0
48.50 EEM1426U48.5 4.50 0.00 4.85 280.0 5.05 40.0 0.0 0
49.00 EEM1426U49 5.10 0.00 5.35 280.0 5.55 40.0 0.0 0
49.50 EEM1426U49.5 5.60 0.00 5.85 280.0 6.05 40.0 0.0 0
50.00 EEM1426U50 6.10 0.00 6.35 280.0 6.55 40.0 0.0 0
50.50 EEM1426U50.5 6.60 0.00 6.90 84.0 7.10 20.0 0.0 0
51.00 EEM1426U51 7.10 0.00 7.40 84.0 7.60 20.0 0.0 0
51.50 EEM1426U51.5 7.60 0.00 7.65 61.0 8.10 30.0 0.0 0
52.00 EEM1426U52 8.10 0.00 8.40 40.0 9.05 280.0 0.0 0
52.50 EEM1426U52.5 8.60 0.00 8.90 40.0 9.80 280.0 0.0 0
53.00 EEM1426U53 9.10 0.00 9.35 280.0 9.60 40.0 0.0 0
54.00 EEM1426U54 0.00 0.00 8.75 280.0 11.90 280.0 0.0 0
55.00 EEM1426U55 0.00 0.00 10.50 280.0 11.65 280.0 0.0 0
Trading Center