iShares MSCI Emerging Markets $42.01

up +0.38


17/4/2014 04:15 PM  |  NYSEARCA : EEM
Last Trade: 42.01
Trade Time: Apr 17 04:15 PM Eastern Daylight Time
Change: 0.38 (0.91 %)
Prev Close: 41.63
Open: 41.67
Bid: 41.72
Ask: 42.09
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 18%
Options:

Call Options: EEM

Strike
Price
Calls
Symbol Last Chg Bid($) Bid(#) Ask($) Ask(#) Vol Open Int
20.00 EEM1419D20 21.00 0.00 20.65 10.0 22.65 10.0 0.0 0
21.00 EEM1419D21 19.95 0.00 19.40 20.0 22.50 5.0 0.0 0
22.00 EEM1419D22 19.00 0.00 18.85 20.0 21.45 20.0 0.0 0
23.00 EEM1419D23 18.00 0.00 17.85 10.0 20.45 20.0 0.0 0
24.00 EEM1419D24 14.80 -2.30 16.40 10.0 19.65 10.0 20.0 20
25.00 EEM1419D25 15.80 0.00 15.85 20.0 18.45 20.0 0.0 0
26.00 EEM1419D26 15.90 0.45 15.60 60.0 16.10 60.0 1.0 1
27.00 EEM1419D27 14.70 0.20 14.65 60.0 15.10 60.0 8.0 9
28.00 EEM1419D28 10.58 -2.77 12.45 60.0 15.60 75.0 2.0 1
28.00 EEM1425D28 13.10 0.00 12.40 10.0 15.70 20.0 0.0 0
29.00 EEM1419D29 12.25 0.00 11.85 10.0 14.50 5.0 0.0 0
29.00 EEM1425D29 12.25 0.00 12.55 10.0 13.25 10.0 0.0 0
30.00 EEM1419D30 11.90 0.40 11.60 60.0 12.10 60.0 341.0 11
30.00 EEM1425D30 11.14 -0.26 11.40 60.0 12.40 60.0 10.0 10
30.50 EEM1419D30.5 10.95 0.00 9.90 60.0 13.15 60.0 0.0 0
31.00 EEM1419D31 10.25 0.00 9.40 60.0 12.65 60.0 0.0 0
31.00 EEM1425D31 10.40 0.00 10.55 10.0 11.35 10.0 0.0 0
31.50 EEM1419D31.5 9.85 0.00 10.40 10.0 10.65 60.0 19.0 37
32.00 EEM1419D32 9.55 0.00 9.50 60.0 10.10 60.0 1.0 28
32.00 EEM1425D32 9.40 0.00 8.40 20.0 11.60 20.0 0.0 0
32.50 EEM1419D32.5 5.90 -2.95 8.65 10.0 9.70 10.0 10.0 29
32.50 EEM1425D32.5 6.90 -2.05 9.20 60.0 9.70 60.0 44.0 24
33.00 EEM1419D33 8.70 0.20 8.90 10.0 9.10 60.0 1.0 11
33.00 EEM1425D33 6.35 -2.10 8.80 226.0 9.25 60.0 45.0 98
33.50 EEM1419D33.5 8.50 0.45 8.40 10.0 8.65 60.0 1.0 25
33.50 EEM1425D33.5 5.15 -2.80 7.70 10.0 10.10 1.0 25.0 48
34.00 EEM1419D34 7.55 0.00 7.90 10.0 8.10 60.0 1.0 30
34.00 EEM1425D34 5.15 -2.30 7.60 60.0 8.10 148.0 20.0 20
34.50 EEM1419D34.5 7.40 0.40 7.40 10.0 7.65 60.0 1.0 1
34.50 EEM1425D34.5 4.00 -2.95 7.35 128.0 7.80 128.0 15.0 15
35.00 EEM1419D35 6.90 0.40 6.85 10.0 7.10 60.0 1.0 56
35.00 EEM1425D35 3.75 -2.70 6.90 192.0 7.30 128.0 15.0 15
35.50 EEM1419D35.5 4.10 -1.85 6.40 11.0 6.65 60.0 32.0 21
35.50 EEM1425D35.5 5.95 0.00 6.40 192.0 6.70 128.0 0.0 0
36.00 EEM1419D36 5.40 -0.10 5.90 15.0 6.10 111.0 10.0 109
36.00 EEM1425D36 2.95 -2.50 5.90 192.0 6.35 128.0 6.0 6
36.50 EEM1419D36.5 2.71 -2.29 5.40 19.0 5.65 60.0 10.0 106
36.50 EEM1425D36.5 5.00 0.00 5.40 192.0 5.70 128.0 0.0 0
37.00 EEM1419D37 5.00 0.45 4.90 187.0 5.10 202.0 1335.0 3,357
37.00 EEM1425D37 5.15 0.70 4.90 275.0 5.20 245.0 1.0 11
37.50 EEM1419D37.5 4.51 0.46 4.40 15.0 4.65 105.0 3.0 742
37.50 EEM1425D37.5 2.90 -1.10 4.40 143.0 4.70 332.0 5.0 20
38.00 EEM1419D38 4.10 0.55 3.90 13.0 4.05 19.0 681.0 31,546
38.00 EEM1425D38 3.81 0.31 3.95 128.0 4.10 162.0 50.0 24
38.50 EEM1419D38.5 3.50 0.40 3.40 18.0 3.65 11.0 16.0 4,508
38.50 EEM1425D38.5 3.57 0.58 3.40 168.0 3.70 208.0 6.0 10
39.00 EEM1419D39 3.00 0.45 2.93 192.0 3.05 177.0 90.0 16,936
39.00 EEM1425D39 2.63 0.06 2.95 128.0 3.10 158.0 7.0 130
39.50 EEM1419D39.5 2.50 0.41 2.42 907.0 2.54 177.0 2817.0 56,760
39.50 EEM1425D39.5 1.46 -0.65 2.46 128.0 2.57 118.0 38.0 278
40.00 EEM1419D40 2.00 0.40 1.94 574.0 2.05 177.0 1895.0 77,405
40.00 EEM1425D40 2.15 0.67 1.99 128.0 2.09 118.0 6.0 464
40.50 EEM1419D40.5 1.49 0.37 1.44 187.0 1.55 177.0 1034.0 20,845
40.50 EEM1425D40.5 1.32 0.00 1.52 145.0 1.61 144.0 503.0 801
41.00 EEM1419D41 1.02 0.38 0.95 177.0 1.04 270.0 1458.0 68,787
41.00 EEM1425D41 1.01 0.16 1.07 147.0 1.18 155.0 94.0 3,727
41.50 EEM1419D41.5 0.50 0.26 0.47 148.0 0.55 177.0 5673.0 31,694
41.50 EEM1425D41.5 0.71 0.20 0.70 25.0 0.77 174.0 500.0 1,888
42.00 EEM1419D42 0.01 -0.05 0.01 30.0 0.02 542.0 34147.0 52,223
42.00 EEM1425D42 0.41 0.14 0.37 25.0 0.44 172.0 1666.0 2,959
42.50 EEM1419D42.5 0.01 -0.01 0.01 1.0 0.01 232.0 57.0 24,096
42.50 EEM1425D42.5 0.19 0.06 0.16 85.0 0.20 148.0 1505.0 3,579
43.00 EEM1419D43 0.01 -0.01 0.01 605.0 0.01 259.0 21.0 25,063
43.00 EEM1425D43 0.12 0.08 0.06 143.0 0.12 118.0 100.0 4,993
43.50 EEM1419D43.5 0.01 0.00 0.01 1.0 0.02 680.0 4.0 4,506
43.50 EEM1425D43.5 0.02 0.01 0.01 160.0 0.07 204.0 20.0 146
44.00 EEM1419D44 0.01 0.00 0.01 227.0 0.01 243.0 10.0 7,580
44.00 EEM1425D44 0.05 0.02 0.01 265.0 0.02 157.0 10.0 242
44.50 EEM1419D44.5 0.01 0.00 0.01 314.0 0.02 220.0 100.0 3,309
44.50 EEM1425D44.5 0.04 0.02 0.01 42.0 0.02 118.0 10.0 11
45.00 EEM1419D45 0.01 -0.01 0.01 400.0 0.01 245.0 1.0 25,186
45.00 EEM1425D45 0.01 -0.03 0.01 20.0 0.02 118.0 10.0 29
45.50 EEM1419D45.5 0.02 0.00 0.01 10.0 0.02 763.0 20.0 266
45.50 EEM1425D45.5 0.04 0.00 0.01 10.0 0.02 118.0 0.0 0
46.00 EEM1419D46 0.02 0.00 0.01 500.0 0.02 343.0 5.0 277
46.00 EEM1425D46 0.02 0.00 0.01 10.0 0.02 8.0 0.0 0
46.50 EEM1419D46.5 0.11 0.09 0.01 35.0 0.02 63.0 10.0 21
47.00 EEM1419D47 0.02 0.00 0.01 10.0 0.02 177.0 2.0 22
47.00 EEM1425D47 0.02 0.00 0.00 0.0 0.02 8.0 0.0 0
47.50 EEM1419D47.5 0.07 0.05 0.01 25.0 0.02 63.0 36.0 36
48.00 EEM1419D48 0.02 0.00 0.01 10.0 0.02 53.0 0.0 0
48.00 EEM1425D48 0.02 0.00 0.00 0.0 0.02 143.0 1.0 1
48.50 EEM1419D48.5 0.01 0.00 0.01 130.0 0.02 197.0 1.0 1
49.00 EEM1419D49 0.06 0.04 0.01 213.0 0.02 43.0 3.0 3
49.50 EEM1419D49.5 0.02 0.00 0.01 10.0 0.02 90.0 0.0 0
50.00 EEM1419D50 0.01 0.00 0.01 25.0 0.01 192.0 27500.0 81,002
50.50 EEM1419D50.5 0.02 0.00 0.00 0.0 0.02 183.0 0.0 0
51.00 EEM1419D51 0.02 0.00 0.00 0.0 0.02 143.0 0.0 0
52.00 EEM1419D52 0.02 0.00 0.00 0.0 0.02 143.0 0.0 0

Put Options: EEM

Strike
Price
Puts
Symbol Last Chg Bid($) Bid(#) Ask($) Ask(#) Vol Open Int
20.00 EEM1419P20 0.01 -0.01 0.01 10.0 0.02 265.0 100.0 20,495
21.00 EEM1419P21 0.03 0.02 0.01 10.0 0.01 24.0 1.0 4,194
22.00 EEM1419P22 0.01 -0.01 0.01 189.0 0.02 48.0 80.0 10,701
23.00 EEM1419P23 0.03 0.01 0.01 107.0 0.02 56.0 1.0 32,206
24.00 EEM1419P24 0.03 0.02 0.01 11.0 0.01 175.0 1.0 971
25.00 EEM1419P25 0.03 0.01 0.01 184.0 0.01 192.0 1.0 513
26.00 EEM1419P26 0.01 -0.01 0.02 20.0 0.01 243.0 5.0 1,343
27.00 EEM1419P27 0.02 0.01 0.01 236.0 0.01 237.0 20.0 27,072
28.00 EEM1419P28 0.02 0.01 0.01 19.0 0.01 258.0 20.0 8,488
28.00 EEM1425P28 0.02 0.00 0.01 144.0 0.02 8.0 0.0 0
29.00 EEM1419P29 0.02 0.01 0.01 10.0 0.01 234.0 30.0 17,990
29.00 EEM1425P29 0.03 0.01 0.01 10.0 0.02 8.0 35.0 335
30.00 EEM1419P30 0.01 -0.01 0.01 140.0 0.01 192.0 5.0 4,849
30.00 EEM1425P30 0.02 0.00 0.01 10.0 0.02 177.0 0.0 0
30.50 EEM1419P30.5 0.02 0.00 0.01 187.0 0.01 216.0 614.0 3,439
31.00 EEM1419P31 0.01 -0.01 0.01 176.0 0.01 226.0 1.0 6,412
31.00 EEM1425P31 0.02 0.00 0.01 10.0 0.02 177.0 0.0 0
31.50 EEM1419P31.5 0.10 0.08 0.01 17.0 0.01 196.0 399.0 21,915
32.00 EEM1419P32 0.01 -0.01 0.01 211.0 0.01 222.0 20.0 4,693
32.00 EEM1425P32 0.09 0.06 0.01 137.0 0.03 8.0 50.0 51
32.50 EEM1419P32.5 0.09 0.08 0.01 125.0 0.01 234.0 21.0 3,937
32.50 EEM1425P32.5 0.07 0.04 0.01 146.0 0.03 8.0 5.0 4
33.00 EEM1419P33 0.01 0.00 0.01 67.0 0.01 229.0 1.0 10,563
33.00 EEM1425P33 0.10 0.07 0.01 162.0 0.03 8.0 20.0 20
33.50 EEM1419P33.5 0.01 -0.01 0.01 57.0 0.01 217.0 4.0 11,442
33.50 EEM1425P33.5 0.05 0.00 0.01 141.0 0.02 118.0 0.0 0
34.00 EEM1419P34 0.02 0.00 0.01 10.0 0.01 231.0 12.0 18,102
34.00 EEM1425P34 0.26 0.22 0.01 131.0 0.14 288.0 5.0 5
34.50 EEM1419P34.5 0.01 0.00 0.01 115.0 0.01 222.0 3.0 3,114
34.50 EEM1425P34.5 0.16 0.15 0.01 42.0 0.02 118.0 1.0 151
35.00 EEM1419P35 0.01 0.00 0.01 1.0 0.01 228.0 4.0 89,112
35.00 EEM1425P35 0.01 0.00 0.01 10.0 0.02 156.0 1530.0 1,540
35.50 EEM1419P35.5 0.01 0.00 0.01 20.0 0.01 228.0 20.0 4,461
35.50 EEM1425P35.5 0.02 0.01 0.01 10.0 0.03 118.0 10.0 418
36.00 EEM1419P36 0.02 0.01 0.01 1.0 0.01 154.0 3.0 28,941
36.00 EEM1425P36 0.03 0.02 0.01 10.0 0.01 120.0 2.0 280
36.50 EEM1419P36.5 0.01 0.00 0.01 74.0 0.01 248.0 1.0 6,857
36.50 EEM1425P36.5 0.03 0.02 0.01 10.0 0.03 153.0 10.0 388
37.00 EEM1419P37 0.02 0.00 0.01 10.0 0.01 261.0 2.0 83,684
37.00 EEM1425P37 0.01 0.00 0.01 58.0 0.02 159.0 1.0 343
37.50 EEM1419P37.5 0.01 0.00 0.01 164.0 0.01 177.0 51.0 86,701
37.50 EEM1425P37.5 0.02 0.01 0.01 71.0 0.05 301.0 1.0 162
38.00 EEM1419P38 0.01 0.00 0.01 1.0 0.01 177.0 32.0 178,985
38.00 EEM1425P38 0.05 0.03 0.01 148.0 0.03 158.0 6.0 807
38.50 EEM1419P38.5 0.01 0.00 0.01 100.0 0.01 177.0 33.0 53,627
38.50 EEM1425P38.5 0.02 -0.01 0.01 157.0 0.04 155.0 391.0 1,177
39.00 EEM1419P39 0.01 0.00 0.01 740.0 0.01 240.0 103.0 179,758
39.00 EEM1425P39 0.05 0.01 0.02 160.0 0.04 155.0 5010.0 368
39.50 EEM1419P39.5 0.01 0.00 0.01 13.0 0.01 197.0 300.0 37,840
39.50 EEM1425P39.5 0.05 -0.01 0.02 194.0 0.07 146.0 11.0 362
40.00 EEM1419P40 0.01 -0.01 0.01 90.0 0.01 288.0 209.0 75,248
40.00 EEM1425P40 0.04 -0.08 0.03 192.0 0.09 168.0 2704.0 3,822
40.50 EEM1419P40.5 0.02 -0.01 0.01 382.0 0.01 202.0 2.0 11,522
40.50 EEM1425P40.5 0.08 -0.10 0.06 40.0 0.12 201.0 4543.0 9,473
41.00 EEM1419P41 0.01 -0.05 0.01 1.0 0.01 222.0 2309.0 30,798
41.00 EEM1425P41 0.13 -0.14 0.10 63.0 0.13 1.0 1057.0 12,270
41.50 EEM1419P41.5 0.01 -0.16 0.01 181.0 0.02 245.0 10214.0 53,435
41.50 EEM1425P41.5 0.23 -0.22 0.20 63.0 0.24 63.0 5413.0 5,446
42.00 EEM1419P42 0.01 -0.50 0.01 8.0 0.07 229.0 19778.0 31,329
42.00 EEM1425P42 0.41 -0.28 0.37 25.0 0.41 12.0 8209.0 2,590
42.50 EEM1419P42.5 0.48 -0.59 0.46 274.0 0.57 258.0 12.0 3,266
42.50 EEM1425P42.5 0.65 -0.47 0.65 162.0 0.73 193.0 143.0 1,461
43.00 EEM1419P43 0.92 -0.49 0.96 177.0 1.07 192.0 56.0 4,786
43.00 EEM1425P43 1.05 -0.40 1.04 102.0 1.14 193.0 420.0 2,015
43.50 EEM1419P43.5 2.00 0.00 1.46 182.0 1.58 192.0 11.0 1,079
43.50 EEM1425P43.5 1.71 -0.26 1.48 118.0 1.59 168.0 1.0 44
44.00 EEM1419P44 2.53 0.00 1.96 177.0 2.09 192.0 3.0 5,389
44.00 EEM1425P44 2.19 -0.16 1.97 177.0 2.08 193.0 64.0 82
44.50 EEM1419P44.5 2.41 -0.55 2.46 118.0 2.55 218.0 1.0 186
44.50 EEM1425P44.5 2.46 -0.38 2.35 433.0 2.59 128.0 2.0 0
45.00 EEM1419P45 3.55 0.00 2.96 182.0 3.10 192.0 2.0 21,096
45.00 EEM1425P45 3.30 0.00 2.84 187.0 3.15 128.0 0.0 0
45.50 EEM1419P45.5 6.55 2.80 3.35 60.0 3.80 60.0 1.0 1
45.50 EEM1425P45.5 3.80 0.00 3.30 25.0 3.70 10.0 0.0 0
46.00 EEM1419P46 4.20 0.00 3.80 10.0 4.20 128.0 0.0 0
46.00 EEM1425P46 4.30 0.00 3.80 25.0 4.20 10.0 0.0 0
46.50 EEM1419P46.5 7.05 2.25 4.35 60.0 4.65 40.0 10.0 10
47.00 EEM1419P47 5.25 0.00 4.35 60.0 5.65 60.0 0.0 0
47.00 EEM1425P47 5.30 0.00 4.80 192.0 5.20 128.0 0.0 0
47.50 EEM1419P47.5 5.75 0.00 3.90 1.0 7.15 1.0 0.0 0
48.00 EEM1419P48 6.10 -0.20 5.90 60.0 6.10 10.0 10.0 30
48.00 EEM1425P48 6.30 0.00 5.80 25.0 6.20 10.0 0.0 0
48.50 EEM1419P48.5 6.55 0.00 5.80 60.0 7.30 60.0 0.0 0
49.00 EEM1419P49 7.25 0.00 6.70 10.0 8.65 10.0 0.0 0
49.50 EEM1419P49.5 7.45 0.00 6.05 10.0 9.90 11.0 0.0 0
50.00 EEM1419P50 9.65 1.35 7.80 60.0 8.15 35.0 27500.0 81,000
50.50 EEM1419P50.5 8.60 -0.20 8.35 10.0 8.60 10.0 17.0 17
51.00 EEM1419P51 9.30 0.00 8.80 11.0 9.40 11.0 0.0 0
52.00 EEM1419P52 10.05 0.00 8.55 10.0 11.55 10.0 0.0 0
Trading Center