$40.71 -0.85 (-2.05%) iShs MSCI Em Mk Shs - NYSEARCA

Oct. 1, 2014 | 04:00 PM
Last Trade: 40.71
Trade Time: Oct 01 04:00 PM Eastern Daylight Time
Change: -0.85 (-2.05%)
Prev Close: 41.56
Open: 41.34
Bid: 40.75
Ask: 40.82
Options:

Call Options: EEM

Strike
Price
Calls
Symbol Last Chg Bid($) Bid(#) Ask($) Ask(#) Vol Open Int
25.00 EEM1418J25 16.60 0.15 15.65 280.0 15.90 252.0 21.0 21
26.00 EEM1418J26 15.60 0.15 14.65 280.0 14.90 242.0 22.0 22
27.00 EEM1418J27 14.60 0.20 13.70 247.0 13.90 225.0 13.0 13
28.00 EEM1418J28 13.60 0.20 12.70 655.0 12.90 442.0 11.0 45
29.00 EEM1418J29 12.60 0.15 11.70 838.0 11.90 477.0 11.0 41
30.00 EEM1418J30 11.55 0.00 10.70 964.0 10.90 487.0 2.0 99
31.00 EEM1418J31 9.80 -0.65 9.70 1022.0 9.90 507.0 6.0 153
32.00 EEM1403J32 9.40 0.00 8.65 280.0 8.90 255.0 0.0 0
32.00 EEM1418J32 12.45 3.00 8.70 1096.0 8.95 530.0 1.0 131
33.00 EEM1403J33 8.40 0.00 7.70 29.0 7.90 255.0 0.0 0
33.00 EEM1418J33 7.90 -0.55 7.70 986.0 7.85 75.0 91.0 71
34.00 EEM1403J34 7.40 0.00 6.65 50.0 6.90 251.0 0.0 0
34.00 EEM1418J34 8.60 1.15 6.70 343.0 6.95 1552.0 1.0 319
35.00 EEM1403J35 6.45 0.00 5.70 499.0 5.90 262.0 0.0 0
35.00 EEM1418J35 6.75 0.30 5.75 262.0 5.95 675.0 11.0 281
35.00 EEM1431J35 6.50 0.00 5.75 497.0 6.00 422.0 0.0 0
36.00 EEM1403J36 5.50 0.00 4.70 999.0 4.90 698.0 40.0 40
36.00 EEM1410J36 5.40 0.00 4.70 299.0 5.05 460.0 0.0 0
36.00 EEM1418J36 5.59 0.00 4.75 336.0 4.95 716.0 2.0 179
36.00 EEM1424J36 5.40 0.00 4.75 335.0 5.15 793.0 0.0 0
36.00 EEM1431J36 5.55 0.00 4.80 326.0 5.05 265.0 0.0 0
36.50 EEM1403J36.5 4.95 0.00 4.20 466.0 4.40 280.0 0.0 0
36.50 EEM1418J36.5 5.00 0.00 4.25 307.0 4.50 280.0 0.0 0
37.00 EEM1403J37 4.50 0.00 3.70 978.0 3.90 767.0 40.0 40
37.00 EEM1410J37 4.40 0.00 3.70 280.0 4.10 280.0 0.0 0
37.00 EEM1418J37 5.34 0.84 3.75 369.0 4.00 697.0 6.0 32
37.00 EEM1424J37 4.45 0.00 3.80 280.0 4.10 280.0 0.0 0
37.00 EEM1431J37 4.55 0.00 3.85 627.0 4.10 604.0 0.0 0
37.50 EEM1403J37.5 3.50 -0.45 3.20 1091.0 3.35 409.0 40.0 0
37.50 EEM1418J37.5 4.00 0.00 3.30 271.0 3.50 280.0 0.0 0
38.00 EEM1403J38 2.90 -0.55 2.70 1037.0 2.90 705.0 40.0 0
38.00 EEM1410J38 3.55 0.00 2.76 329.0 2.96 732.0 10.0 10
38.00 EEM1418J38 5.97 2.47 2.84 337.0 3.05 825.0 250.0 295
38.00 EEM1424J38 3.55 0.00 2.90 335.0 3.10 790.0 0.0 0
38.00 EEM1431J38 3.70 0.00 2.97 851.0 3.15 812.0 15.0 15
38.50 EEM1403J38.5 2.96 0.00 2.21 262.0 2.41 303.0 0.0 0
38.50 EEM1410J38.5 3.00 0.00 2.29 295.0 2.48 343.0 0.0 0
38.50 EEM1418J38.5 2.55 -0.50 2.39 321.0 2.56 877.0 2.0 0
38.50 EEM1424J38.5 3.20 0.00 2.46 319.0 2.56 66.0 1.0 1
38.50 EEM1431J38.5 3.15 0.00 2.53 917.0 2.68 622.0 0.0 0
39.00 EEM1403J39 2.47 0.00 1.72 262.0 1.92 318.0 0.0 0
39.00 EEM1410J39 2.54 0.00 1.83 360.0 2.02 891.0 0.0 0
39.00 EEM1418J39 2.08 -0.61 1.98 175.0 2.04 70.0 10.0 100
39.00 EEM1424J39 2.48 -0.22 2.07 215.0 2.13 55.0 7.0 7
39.00 EEM1431J39 2.74 0.00 2.12 389.0 2.26 456.0 0.0 0
39.50 EEM1403J39.5 1.98 0.00 1.24 278.0 1.43 336.0 0.0 0
39.50 EEM1410J39.5 1.56 -0.51 1.43 235.0 1.50 178.0 40.0 40
39.50 EEM1418J39.5 1.67 -0.54 1.53 330.0 1.63 100.0 39.0 57
39.50 EEM1424J39.5 2.27 0.00 1.66 215.0 1.73 80.0 44.0 301
39.50 EEM1431J39.5 2.01 -0.30 1.73 835.0 1.86 573.0 15.0 20
40.00 EEM1403J40 0.93 -0.57 0.80 424.0 0.89 167.0 47.0 175
40.00 EEM1410J40 2.89 1.22 1.03 226.0 1.09 98.0 5.0 45
40.00 EEM1418J40 1.28 -0.52 1.17 225.0 1.22 60.0 158.0 400
40.00 EEM1424J40 1.81 0.00 1.29 215.0 1.36 107.0 0.0 0
40.00 EEM1431J40 2.55 0.65 1.37 747.0 1.49 498.0 10.0 44
40.50 EEM1403J40.5 0.51 -0.54 0.41 405.0 0.49 211.0 164.0 0
40.50 EEM1410J40.5 0.75 -0.43 0.69 215.0 0.73 90.0 3086.0 0
40.50 EEM1418J40.5 0.82 -0.59 0.84 175.0 0.87 44.0 1137.0 251
40.50 EEM1424J40.5 1.00 -0.42 0.96 225.0 1.01 55.0 97.0 0
40.50 EEM1431J40.5 1.11 -0.47 1.06 526.0 1.16 601.0 53.0 74
41.00 EEM1403J41 0.20 -0.51 0.16 200.0 0.19 60.0 4992.0 73
41.00 EEM1410J41 0.39 -0.46 0.41 62.0 0.44 60.0 10412.0 0
41.00 EEM1418J41 0.60 -0.42 0.55 215.0 0.59 60.0 4192.0 904
41.00 EEM1424J41 0.72 -0.37 0.68 242.0 0.72 67.0 2.0 0
41.00 EEM1431J41 0.79 -0.44 0.79 352.0 0.84 55.0 840.0 66
41.50 EEM1403J41.5 0.05 -0.25 0.04 54.0 0.06 94.0 1414.0 5,699
41.50 EEM1410J41.5 0.24 -0.30 0.21 175.0 0.24 70.0 4214.0 714
41.50 EEM1418J41.5 0.36 -0.35 0.33 225.0 0.36 60.0 897.0 6,259
41.50 EEM1424J41.5 0.53 -0.23 0.45 246.0 0.49 55.0 6.0 0
41.50 EEM1431J41.5 0.64 -0.28 0.55 677.0 0.62 240.0 16.0 82
42.00 EEM1403J42 0.01 -0.10 0.01 94.0 0.02 154.0 1824.0 5,485
42.00 EEM1410J42 0.12 -0.20 0.09 284.0 0.12 119.0 1939.0 353
42.00 EEM1418J42 0.21 -0.25 0.18 334.0 0.21 90.0 1378.0 10,361
42.00 EEM1424J42 0.33 -0.22 0.29 175.0 0.31 55.0 10.0 839
42.00 EEM1431J42 0.41 -0.25 0.37 527.0 0.41 10.0 1.0 87
42.50 EEM1403J42.5 0.01 -0.04 0.01 144.0 0.01 341.0 69.0 10,080
42.50 EEM1410J42.5 0.05 -0.08 0.03 269.0 0.05 107.0 40.0 1,963
42.50 EEM1418J42.5 0.12 -0.15 0.10 175.0 0.13 211.0 2870.0 51,016
42.50 EEM1424J42.5 0.27 -0.10 0.16 422.0 0.20 80.0 20.0 952
42.50 EEM1431J42.5 0.30 -0.15 0.24 535.0 0.29 225.0 4016.0 618
43.00 EEM1403J43 0.01 -0.01 0.01 223.0 0.02 297.0 5.0 11,060
43.00 EEM1410J43 0.03 -0.03 0.01 234.0 0.03 289.0 406.0 3,953
43.00 EEM1418J43 0.06 -0.09 0.05 215.0 0.07 225.0 690.0 35,063
43.00 EEM1424J43 0.12 -0.10 0.09 215.0 0.13 325.0 7.0 3,497
43.00 EEM1431J43 0.22 -0.06 0.15 267.0 0.19 373.0 75.0 8,274
43.50 EEM1403J43.5 0.01 0.00 0.01 88.0 0.02 351.0 95.0 6,117
43.50 EEM1410J43.5 0.01 -0.01 0.01 158.0 0.02 364.0 114.0 379
43.50 EEM1418J43.5 0.04 -0.03 0.02 238.0 0.04 215.0 281.0 11,357
43.50 EEM1424J43.5 0.59 0.48 0.05 195.0 0.07 175.0 28.0 2,120
43.50 EEM1431J43.5 0.14 -0.05 0.09 175.0 0.12 300.0 10.0 1,731
44.00 EEM1403J44 0.01 0.00 0.01 1.0 0.02 304.0 91.0 6,051
44.00 EEM1410J44 0.01 0.00 0.01 2.0 0.02 457.0 3.0 506
44.00 EEM1418J44 0.03 -0.02 0.01 175.0 0.03 342.0 514.0 56,490
44.00 EEM1424J44 0.09 0.00 0.03 171.0 0.05 318.0 17.0 169
44.00 EEM1431J44 0.08 -0.02 0.05 215.0 0.07 175.0 1.0 563
44.50 EEM1403J44.5 0.01 0.00 0.01 2.0 0.01 22.0 15.0 5,900
44.50 EEM1410J44.5 0.01 0.00 0.01 1.0 0.01 262.0 1.0 11,191
44.50 EEM1418J44.5 0.01 -0.01 0.01 3843.0 0.02 371.0 150.0 7,813
44.50 EEM1424J44.5 0.03 0.01 0.01 215.0 0.03 215.0 10.0 337
44.50 EEM1431J44.5 0.10 0.05 0.03 215.0 0.05 215.0 1993.0 3,465
45.00 EEM1403J45 0.01 0.00 0.01 40.0 0.01 218.0 235.0 1,302
45.00 EEM1410J45 0.02 0.00 0.01 40.0 0.02 305.0 16.0 518
45.00 EEM1418J45 0.01 -0.01 0.01 1.0 0.02 802.0 500.0 184,694
45.00 EEM1424J45 0.03 0.02 0.01 70.0 0.03 648.0 25.0 1,481
45.00 EEM1431J45 0.04 0.02 0.01 215.0 0.04 321.0 12.0 7,266
45.50 EEM1403J45.5 0.01 -0.01 0.01 60.0 0.02 960.0 1.0 435
45.50 EEM1410J45.5 0.01 0.00 0.01 90.0 0.01 94.0 10.0 1,829
45.50 EEM1418J45.5 0.02 0.01 0.01 36.0 0.01 60.0 561.0 724
45.50 EEM1424J45.5 0.01 -0.02 0.01 378.0 0.03 486.0 5.0 1,541
45.50 EEM1431J45.5 0.10 0.09 0.01 260.0 0.03 556.0 4001.0 6,162
46.00 EEM1403J46 0.01 -0.01 0.01 63.0 0.02 784.0 1.0 1,346
46.00 EEM1410J46 0.01 -0.01 0.01 238.0 0.02 295.0 1.0 1,235
46.00 EEM1418J46 0.03 0.02 0.01 31.0 0.02 135.0 53.0 50,028
46.00 EEM1424J46 0.03 0.02 0.01 40.0 0.02 62.0 13.0 1,218
46.00 EEM1431J46 0.01 0.00 0.01 363.0 0.03 481.0 1.0 625
46.50 EEM1403J46.5 0.01 0.00 0.01 85.0 0.01 375.0 85.0 31,687
46.50 EEM1410J46.5 0.01 -0.01 0.01 185.0 0.02 110.0 1.0 892
46.50 EEM1418J46.5 0.01 -0.01 0.01 2.0 0.02 120.0 14.0 17
46.50 EEM1424J46.5 0.02 0.00 0.01 1.0 0.02 70.0 1.0 1,357
46.50 EEM1431J46.5 0.02 -0.01 0.01 176.0 0.02 52.0 2000.0 2,136
47.00 EEM1403J47 0.06 0.05 0.01 88.0 0.01 220.0 608.0 622
47.00 EEM1410J47 0.02 0.00 0.01 132.0 0.02 499.0 11.0 152
47.00 EEM1418J47 0.01 0.00 0.01 134.0 0.02 135.0 20.0 106,280
47.00 EEM1424J47 0.05 0.03 0.01 193.0 0.02 120.0 10.0 2,112
47.00 EEM1431J47 0.03 0.00 0.01 182.0 0.03 462.0 0.0 0
47.50 EEM1403J47.5 0.02 0.00 0.02 237.0 0.02 365.0 0.0 0
47.50 EEM1410J47.5 0.04 0.02 0.01 255.0 0.02 467.0 20.0 655
47.50 EEM1418J47.5 0.02 0.00 0.00 0.0 0.02 104.0 0.0 0
47.50 EEM1424J47.5 0.06 0.04 0.01 181.0 0.05 761.0 2412.0 2,442
47.50 EEM1431J47.5 0.08 0.06 0.01 193.0 0.02 73.0 1491.0 1,491
48.00 EEM1403J48 0.04 0.02 0.02 133.0 0.02 537.0 5.0 18
48.00 EEM1410J48 0.02 0.00 0.02 210.0 0.02 377.0 0.0 0
48.00 EEM1418J48 0.02 0.01 0.01 54.0 0.02 120.0 1.0 26,608
48.00 EEM1424J48 0.07 0.04 0.01 172.0 0.03 351.0 1506.0 1,506
48.00 EEM1431J48 0.05 0.03 0.01 154.0 0.03 345.0 1.0 1
48.50 EEM1403J48.5 0.02 0.00 0.01 108.0 0.02 435.0 0.0 0
48.50 EEM1410J48.5 0.01 -0.01 0.02 133.0 0.02 487.0 20.0 90
48.50 EEM1418J48.5 0.02 0.00 0.00 0.0 0.02 83.0 0.0 0
48.50 EEM1424J48.5 0.03 0.00 0.01 212.0 0.03 360.0 0.0 0
48.50 EEM1431J48.5 0.02 0.00 0.01 132.0 0.03 355.0 0.0 0
49.00 EEM1403J49 0.02 0.00 0.00 0.0 0.02 240.0 0.0 0
49.00 EEM1410J49 0.02 0.00 0.01 133.0 0.02 398.0 0.0 0
49.00 EEM1418J49 0.02 0.00 0.01 221.0 0.02 120.0 20.0 4,058
49.00 EEM1424J49 0.02 0.00 0.01 208.0 0.03 357.0 7.0 7
49.00 EEM1431J49 0.02 0.00 0.01 163.0 0.03 355.0 0.0 0
49.50 EEM1403J49.5 0.02 0.00 0.00 0.0 0.02 240.0 0.0 0
49.50 EEM1410J49.5 0.02 0.00 0.00 0.0 0.02 240.0 0.0 0
49.50 EEM1418J49.5 0.02 0.00 0.00 0.0 0.02 153.0 0.0 0
49.50 EEM1424J49.5 0.02 0.00 0.01 133.0 0.02 60.0 0.0 0
49.50 EEM1431J49.5 0.02 0.00 0.00 0.0 0.10 540.0 0.0 0
50.00 EEM1403J50 0.02 0.00 0.00 0.0 0.02 240.0 0.0 0
50.00 EEM1410J50 0.02 0.00 0.00 0.0 0.02 240.0 0.0 0
50.00 EEM1418J50 0.01 -0.01 0.01 174.0 0.02 472.0 3.0 18,125
50.00 EEM1424J50 0.02 0.00 0.01 187.0 0.02 215.0 0.0 0
50.00 EEM1431J50 0.02 0.00 0.00 0.0 0.05 455.0 0.0 0
50.50 EEM1403J50.5 0.02 0.00 0.00 0.0 0.02 240.0 0.0 0
50.50 EEM1410J50.5 0.02 0.00 0.00 0.0 0.02 240.0 0.0 0
50.50 EEM1418J50.5 0.02 0.00 0.00 0.0 0.02 354.0 0.0 0
50.50 EEM1424J50.5 0.03 0.00 0.00 0.0 0.02 240.0 0.0 0
50.50 EEM1431J50.5 0.02 0.00 0.00 0.0 0.09 126.0 0.0 0
51.00 EEM1403J51 0.02 0.00 0.00 0.0 0.02 240.0 0.0 0
51.00 EEM1410J51 0.02 0.00 0.00 0.0 0.02 240.0 0.0 0
51.00 EEM1418J51 0.02 0.00 0.01 176.0 0.01 60.0 0.0 0
51.00 EEM1424J51 0.02 0.00 0.00 0.0 0.02 215.0 0.0 0
51.00 EEM1431J51 0.02 0.00 0.00 0.0 0.02 175.0 0.0 0
51.50 EEM1403J51.5 0.02 0.00 0.00 0.0 0.02 240.0 0.0 0
51.50 EEM1410J51.5 0.02 0.00 0.00 0.0 0.02 240.0 0.0 0
51.50 EEM1418J51.5 0.02 0.00 0.01 131.0 0.01 175.0 0.0 0
51.50 EEM1424J51.5 0.02 0.00 0.00 0.0 0.02 240.0 0.0 0
51.50 EEM1431J51.5 0.02 0.00 0.00 0.0 0.02 175.0 0.0 0
52.00 EEM1403J52 0.02 0.00 0.00 0.0 0.02 240.0 0.0 0
52.00 EEM1410J52 0.01 -0.01 0.00 0.0 0.02 240.0 1.0 1
52.00 EEM1418J52 0.02 0.00 0.01 10.0 0.01 215.0 10.0 3
52.00 EEM1424J52 0.02 0.00 0.00 0.0 0.02 240.0 0.0 0
52.00 EEM1431J52 0.02 0.00 0.00 0.0 0.02 235.0 0.0 0
52.50 EEM1403J52.5 0.02 0.00 0.00 0.0 0.02 240.0 0.0 0
52.50 EEM1410J52.5 0.02 0.00 0.00 0.0 0.02 240.0 0.0 0
52.50 EEM1418J52.5 0.02 0.00 0.00 0.0 0.02 240.0 0.0 0
52.50 EEM1424J52.5 0.02 0.00 0.00 0.0 0.02 240.0 0.0 0
53.00 EEM1403J53 0.02 0.00 0.00 0.0 0.02 240.0 0.0 0
53.00 EEM1410J53 0.02 0.00 0.00 0.0 0.02 330.0 0.0 0
53.00 EEM1418J53 0.02 0.00 0.00 0.0 0.02 240.0 0.0 0
53.00 EEM1424J53 0.02 0.00 0.00 0.0 0.02 310.0 0.0 0
53.50 EEM1418J53.5 0.02 0.00 0.00 0.0 0.02 240.0 0.0 0
54.00 EEM1403J54 0.02 0.00 0.00 0.0 0.02 350.0 0.0 0
55.00 EEM1418J55 0.02 0.00 0.00 0.0 0.02 240.0 0.0 0
56.00 EEM1418J56 0.02 0.00 0.00 0.0 0.02 240.0 0.0 0
57.00 EEM1418J57 0.02 0.00 0.00 0.0 0.02 320.0 0.0 0

Put Options: EEM

Strike
Price
Puts
Symbol Last Chg Bid($) Bid(#) Ask($) Ask(#) Vol Open Int
25.00 EEM1418V25 0.03 0.01 0.01 125.0 0.02 262.0 2.0 4
26.00 EEM1418V26 0.04 0.02 0.01 230.0 0.02 237.0 2.0 25,002
27.00 EEM1418V27 0.02 0.00 0.01 10.0 0.02 264.0 1993.0 1,993
28.00 EEM1418V28 0.02 0.00 0.01 64.0 0.02 254.0 1853.0 1,853
29.00 EEM1418V29 0.02 0.00 0.01 10.0 0.02 175.0 1727.0 1,727
30.00 EEM1418V30 0.02 0.00 0.01 10.0 0.02 12.0 1614.0 11,721
31.00 EEM1418V31 0.02 -0.01 0.01 234.0 0.03 175.0 1512.0 1,512
32.00 EEM1403V32 0.01 -0.01 0.00 0.0 0.02 266.0 10.0 10
32.00 EEM1418V32 0.01 -0.01 0.01 72.0 0.02 1.0 1.0 1,617
33.00 EEM1403V33 0.02 0.00 0.00 0.0 0.02 475.0 0.0 0
33.00 EEM1418V33 0.02 0.01 0.01 183.0 0.03 1.0 1.0 3,177
34.00 EEM1403V34 0.02 0.00 0.00 0.0 0.02 322.0 0.0 0
34.00 EEM1418V34 0.03 0.02 0.01 2043.0 0.05 262.0 1256.0 12,601
35.00 EEM1403V35 0.01 -0.01 0.01 1.0 0.02 226.0 21.0 21
35.00 EEM1418V35 0.04 0.02 0.04 215.0 0.06 67.0 5.0 15,288
35.00 EEM1431V35 0.06 0.01 0.07 428.0 0.11 209.0 150.0 185
36.00 EEM1403V36 0.01 -0.01 0.01 1.0 0.01 1.0 1.0 551
36.00 EEM1410V36 0.03 0.00 0.01 279.0 0.05 277.0 2.0 3
36.00 EEM1418V36 0.07 0.04 0.05 302.0 0.08 205.0 3.0 1,576
36.00 EEM1424V36 0.09 0.04 0.07 401.0 0.11 215.0 750.0 0
36.00 EEM1431V36 0.10 0.00 0.11 273.0 0.18 629.0 1.0 1
36.50 EEM1403V36.5 0.01 -0.02 0.01 29.0 0.03 325.0 200.0 200
36.50 EEM1418V36.5 0.06 0.01 0.05 387.0 0.09 224.0 2.0 953
37.00 EEM1403V37 0.01 -0.02 0.01 68.0 0.04 326.0 400.0 400
37.00 EEM1410V37 0.04 0.02 0.02 362.0 0.06 267.0 200.0 0
37.00 EEM1418V37 0.09 0.03 0.09 94.0 0.11 267.0 53.0 205,184
37.00 EEM1424V37 0.12 0.04 0.12 266.0 0.15 226.0 510.0 0
37.00 EEM1431V37 0.11 0.00 0.16 464.0 0.20 224.0 0.0 0
37.50 EEM1403V37.5 0.02 -0.01 0.01 335.0 0.04 304.0 16.0 162
37.50 EEM1418V37.5 0.11 0.04 0.11 126.0 0.13 268.0 150.0 39
38.00 EEM1403V38 0.02 0.00 0.01 107.0 0.01 300.0 286.0 701
38.00 EEM1410V38 0.06 0.02 0.05 279.0 0.09 273.0 4.0 25
38.00 EEM1418V38 0.13 0.04 0.13 215.0 0.15 50.0 781.0 21,578
38.00 EEM1424V38 0.15 0.03 0.19 236.0 0.22 229.0 102.0 20,010
38.00 EEM1431V38 0.21 0.01 0.25 381.0 0.29 267.0 1133.0 32
38.50 EEM1403V38.5 0.04 0.03 0.01 248.0 0.03 259.0 15.0 380
38.50 EEM1410V38.5 0.08 0.04 0.09 175.0 0.11 126.0 11.0 0
38.50 EEM1418V38.5 0.17 0.05 0.17 215.0 0.20 255.0 202.0 2,480
38.50 EEM1424V38.5 0.14 0.00 0.24 215.0 0.28 253.0 0.0 0
38.50 EEM1431V38.5 0.20 0.00 0.32 322.0 0.35 215.0 0.0 0
39.00 EEM1403V39 0.02 0.00 0.02 175.0 0.04 259.0 6.0 208
39.00 EEM1410V39 0.13 0.04 0.13 175.0 0.15 118.0 72.0 202
39.00 EEM1418V39 0.22 0.11 0.22 215.0 0.24 61.0 804.0 131,864
39.00 EEM1424V39 0.29 0.11 0.31 215.0 0.35 270.0 30.0 998
39.00 EEM1431V39 0.29 0.04 0.40 322.0 0.44 285.0 380.0 400
39.50 EEM1403V39.5 0.05 0.01 0.03 251.0 0.06 264.0 437.0 270
39.50 EEM1410V39.5 0.18 0.09 0.18 215.0 0.22 332.0 44.0 92
39.50 EEM1418V39.5 0.30 0.13 0.30 5.0 0.33 280.0 35781.0 7,748
39.50 EEM1424V39.5 0.26 0.00 0.41 215.0 0.45 275.0 10.0 82
39.50 EEM1431V39.5 0.45 0.14 0.50 345.0 0.55 363.0 35.0 10
40.00 EEM1403V40 0.09 0.03 0.08 186.0 0.09 15.0 452.0 5,449
40.00 EEM1410V40 0.27 0.12 0.27 215.0 0.31 123.0 280.0 2,813
40.00 EEM1418V40 0.43 0.21 0.41 126.0 0.43 55.0 9891.0 254,315
40.00 EEM1424V40 0.57 0.25 0.53 215.0 0.58 695.0 8.0 315
40.00 EEM1431V40 0.61 0.19 0.64 230.0 0.69 867.0 82.0 631
40.50 EEM1403V40.5 0.20 0.11 0.17 175.0 0.19 20.0 3888.0 7,058
40.50 EEM1410V40.5 0.42 0.18 0.41 225.0 0.46 114.0 1210.0 460
40.50 EEM1418V40.5 0.58 0.27 0.56 225.0 0.59 115.0 3206.0 7,204
40.50 EEM1424V40.5 0.64 0.15 0.69 215.0 0.75 278.0 292.0 1,069
40.50 EEM1431V40.5 0.80 0.29 0.80 445.0 0.86 306.0 1251.0 841
41.00 EEM1403V41 0.41 0.26 0.38 175.0 0.43 241.0 17629.0 17,241
41.00 EEM1410V41 0.66 0.33 0.63 70.0 0.68 158.0 21680.0 5,392
41.00 EEM1418V41 0.82 0.38 0.77 220.0 0.80 50.0 37511.0 160,591
41.00 EEM1424V41 0.89 0.33 0.91 126.0 0.95 217.0 3.0 11,460
41.00 EEM1431V41 0.98 0.30 1.02 175.0 1.09 506.0 499.0 4,638
41.50 EEM1403V41.5 0.69 0.38 0.74 231.0 0.83 318.0 12460.0 33,582
41.50 EEM1410V41.5 0.92 0.40 0.92 225.0 0.98 146.0 1743.0 4,780
41.50 EEM1418V41.5 1.01 0.39 1.05 64.0 1.12 441.0 1295.0 15,448
41.50 EEM1424V41.5 1.04 0.30 1.17 242.0 1.22 211.0 56.0 1,516
41.50 EEM1431V41.5 1.04 0.05 1.28 150.0 1.36 339.0 75.0 258
42.00 EEM1403V42 1.17 0.60 1.20 228.0 1.30 942.0 2458.0 31,788
42.00 EEM1410V42 0.93 0.13 1.30 215.0 1.40 327.0 3.0 2,180
42.00 EEM1418V42 1.46 0.62 1.39 123.0 1.49 609.0 39816.0 191,625
42.00 EEM1424V42 0.98 0.00 1.50 77.0 1.55 215.0 35.0 826
42.00 EEM1431V42 1.49 0.29 1.59 117.0 1.68 455.0 62.0 53,637
42.50 EEM1403V42.5 1.50 0.58 1.70 124.0 1.82 421.0 6042.0 26,894
42.50 EEM1410V42.5 1.16 0.00 1.74 194.0 1.86 887.0 2.0 1,360
42.50 EEM1418V42.5 1.86 0.62 1.79 81.0 1.90 474.0 1654.0 70,269
42.50 EEM1424V42.5 1.35 0.00 1.88 49.0 1.98 334.0 20.0 749
42.50 EEM1431V42.5 1.64 0.21 1.95 214.0 2.06 365.0 1.0 1,978
43.00 EEM1403V43 2.07 0.57 2.20 53.0 2.33 279.0 12.0 5,777
43.00 EEM1410V43 1.56 0.00 2.21 166.0 2.34 997.0 9.0 318
43.00 EEM1418V43 2.25 0.74 2.24 55.0 2.35 376.0 10629.0 186,027
43.00 EEM1424V43 1.65 0.03 2.29 87.0 2.41 319.0 1.0 1,301
43.00 EEM1431V43 1.77 0.00 2.36 64.0 2.46 312.0 3.0 3,617
43.50 EEM1403V43.5 1.14 -0.72 2.70 40.0 2.82 290.0 40.0 7,669
43.50 EEM1410V43.5 0.94 -0.95 2.70 213.0 2.83 1081.0 12.0 1,678
43.50 EEM1418V43.5 2.72 0.78 2.71 80.0 2.83 457.0 692.0 747
43.50 EEM1424V43.5 0.87 -1.12 2.75 45.0 2.87 404.0 61.0 87
43.50 EEM1431V43.5 1.47 -0.59 2.79 50.0 2.91 353.0 10.0 773
44.00 EEM1403V44 2.65 0.00 3.20 60.0 3.35 93.0 10.0 5,867
44.00 EEM1410V44 1.66 -0.72 3.20 114.0 3.35 423.0 5.0 10,669
44.00 EEM1418V44 3.15 0.71 3.20 87.0 3.30 525.0 23928.0 86,194
44.00 EEM1424V44 1.52 -0.92 3.20 259.0 3.35 327.0 700.0 675
44.00 EEM1431V44 1.98 -0.50 3.25 52.0 3.40 377.0 10.0 141
44.50 EEM1403V44.5 2.19 -0.66 3.70 52.0 3.85 430.0 10.0 543
44.50 EEM1410V44.5 1.71 -1.16 3.70 42.0 3.85 280.0 10.0 103
44.50 EEM1418V44.5 2.03 -0.86 3.65 64.0 3.85 1117.0 600.0 600
44.50 EEM1424V44.5 1.86 -1.04 3.70 147.0 3.85 337.0 2.0 18
44.50 EEM1431V44.5 2.93 0.00 3.70 130.0 3.85 215.0 0.0 0
45.00 EEM1403V45 3.59 0.00 4.15 471.0 4.35 395.0 2.0 151
45.00 EEM1410V45 1.20 -2.15 4.15 276.0 4.45 155.0 2.0 296
45.00 EEM1418V45 4.09 0.59 4.15 224.0 4.35 338.0 680.0 121,703
45.00 EEM1424V45 1.08 -2.27 4.20 55.0 4.35 1041.0 172.0 207
45.00 EEM1431V45 3.45 0.05 4.20 109.0 4.35 326.0 40.0 115
45.50 EEM1403V45.5 1.35 -2.50 4.65 333.0 4.85 280.0 49.0 7
45.50 EEM1410V45.5 1.67 -2.18 4.65 237.0 4.85 280.0 1.0 45
45.50 EEM1418V45.5 3.95 0.10 4.65 238.0 4.85 234.0 384.0 192
45.50 EEM1424V45.5 3.35 -0.50 4.70 132.0 4.85 1115.0 40.0 1,678
45.50 EEM1431V45.5 3.04 -0.81 4.70 105.0 4.85 949.0 10.0 45
46.00 EEM1403V46 2.97 -1.38 5.15 300.0 5.35 80.0 11.0 11
46.00 EEM1410V46 0.94 -3.41 5.15 250.0 6.75 65.0 1.0 1
46.00 EEM1418V46 4.80 0.25 5.15 225.0 5.35 374.0 400.0 21,076
46.00 EEM1424V46 3.75 -0.60 5.15 258.0 5.35 280.0 9.0 9
46.00 EEM1431V46 4.35 0.00 5.15 166.0 5.35 100.0 0.0 0
46.50 EEM1403V46.5 4.85 0.00 5.65 60.0 5.85 60.0 0.0 0
46.50 EEM1410V46.5 4.85 0.00 5.55 1.0 5.90 63.0 0.0 0
46.50 EEM1418V46.5 4.85 0.00 5.65 228.0 6.00 280.0 0.0 0
46.50 EEM1424V46.5 2.86 -1.99 5.70 49.0 5.85 280.0 41.0 41
46.50 EEM1431V46.5 4.85 0.00 5.65 52.0 6.10 280.0 0.0 0
47.00 EEM1403V47 4.35 -1.00 6.15 278.0 6.35 280.0 2.0 40
47.00 EEM1410V47 5.35 0.00 6.15 244.0 6.55 50.0 0.0 0
47.00 EEM1418V47 4.13 -1.22 6.15 300.0 6.35 271.0 4.0 214
47.00 EEM1424V47 3.30 -2.05 6.20 50.0 6.35 280.0 40.0 40
47.00 EEM1431V47 4.20 -1.15 6.20 49.0 6.35 280.0 64.0 8
47.50 EEM1403V47.5 2.53 -3.32 6.60 280.0 6.90 280.0 40.0 40
47.50 EEM1410V47.5 5.85 0.00 6.65 243.0 7.45 50.0 0.0 0
47.50 EEM1418V47.5 5.85 0.00 6.65 280.0 6.90 280.0 0.0 0
47.50 EEM1424V47.5 3.70 -2.15 6.70 43.0 6.85 227.0 61.0 61
47.50 EEM1431V47.5 5.85 0.00 6.65 52.0 8.25 84.0 0.0 0
48.00 EEM1403V48 6.35 0.00 7.10 31.0 7.40 84.0 0.0 0
48.00 EEM1410V48 6.35 0.00 6.55 280.0 7.65 420.0 0.0 0
48.00 EEM1418V48 5.72 -0.63 7.15 299.0 7.35 280.0 5000.0 21,001
48.00 EEM1424V48 2.59 -3.76 7.15 1.0 7.35 52.0 10.0 10
48.00 EEM1431V48 6.35 0.00 7.15 79.0 7.35 79.0 0.0 0
48.50 EEM1403V48.5 6.85 0.00 7.65 238.0 8.15 60.0 0.0 0
48.50 EEM1410V48.5 6.85 0.00 7.05 280.0 8.40 280.0 0.0 0
48.50 EEM1418V48.5 6.85 0.00 7.65 222.0 7.90 280.0 0.0 0
48.50 EEM1424V48.5 6.85 0.00 7.60 280.0 7.85 52.0 0.0 0
48.50 EEM1431V48.5 6.85 0.00 7.65 55.0 7.85 79.0 0.0 0
49.00 EEM1403V49 7.35 0.00 8.15 238.0 8.70 420.0 0.0 0
49.00 EEM1410V49 7.35 0.00 7.55 280.0 8.95 52.0 0.0 0
49.00 EEM1418V49 3.95 -3.40 8.15 249.0 9.75 90.0 68.0 71
49.00 EEM1424V49 7.35 0.00 8.10 280.0 8.35 52.0 0.0 0
49.00 EEM1431V49 7.35 0.00 8.10 56.0 8.35 79.0 0.0 0
49.50 EEM1403V49.5 7.85 0.00 8.65 238.0 9.20 280.0 0.0 0
49.50 EEM1410V49.5 7.85 0.00 8.65 1.0 9.05 50.0 0.0 0
49.50 EEM1418V49.5 7.85 0.00 8.65 280.0 9.10 280.0 0.0 0
49.50 EEM1424V49.5 7.85 0.00 8.60 280.0 8.85 52.0 0.0 0
49.50 EEM1431V49.5 7.85 0.00 8.60 24.0 8.95 79.0 0.0 0
50.00 EEM1403V50 8.35 0.00 9.15 238.0 9.70 280.0 0.0 0
50.00 EEM1410V50 8.35 0.00 8.40 10.0 9.35 52.0 0.0 0
50.00 EEM1418V50 7.10 -1.25 9.15 280.0 9.35 280.0 11.0 18,010
50.00 EEM1424V50 8.35 0.00 9.10 280.0 9.35 52.0 0.0 0
50.00 EEM1431V50 8.35 0.00 9.10 105.0 9.35 40.0 0.0 0
50.50 EEM1403V50.5 8.85 0.00 8.20 90.0 10.20 280.0 0.0 0
50.50 EEM1410V50.5 8.85 0.00 9.55 40.0 9.85 52.0 0.0 0
50.50 EEM1418V50.5 8.85 0.00 9.60 255.0 9.85 280.0 0.0 0
50.50 EEM1424V50.5 8.85 0.00 9.60 280.0 9.90 52.0 0.0 0
50.50 EEM1431V50.5 8.85 0.00 9.60 24.0 9.95 79.0 0.0 0
51.00 EEM1403V51 9.35 0.00 8.70 84.0 10.65 80.0 0.0 0
51.00 EEM1410V51 9.35 0.00 8.70 25.0 10.55 280.0 0.0 0
51.00 EEM1418V51 9.35 0.00 8.70 90.0 10.40 40.0 0.0 0
51.00 EEM1424V51 9.35 0.00 8.70 139.0 11.75 210.0 0.0 0
51.00 EEM1431V51 9.35 0.00 8.70 82.0 10.35 75.0 0.0 0
51.50 EEM1403V51.5 9.85 0.00 9.20 90.0 11.15 40.0 0.0 0
51.50 EEM1410V51.5 8.50 0.00 9.20 25.0 11.45 10.0 0.0 0
51.50 EEM1418V51.5 8.60 0.00 9.25 40.0 11.75 280.0 0.0 0
51.50 EEM1424V51.5 9.85 0.00 9.20 139.0 12.25 210.0 0.0 0
51.50 EEM1431V51.5 9.85 0.00 9.20 82.0 10.95 79.0 0.0 0
52.00 EEM1403V52 10.35 0.00 9.70 60.0 11.65 60.0 0.0 0
52.00 EEM1410V52 10.35 0.00 9.70 25.0 11.55 280.0 0.0 0
52.00 EEM1418V52 9.00 0.00 9.70 90.0 11.75 1.0 0.0 0
52.00 EEM1424V52 9.00 0.00 9.70 132.0 12.75 210.0 0.0 0
52.00 EEM1431V52 10.35 0.00 11.15 80.0 11.40 101.0 0.0 0
52.50 EEM1403V52.5 10.85 0.00 10.20 60.0 12.15 60.0 0.0 0
52.50 EEM1410V52.5 9.50 0.00 10.20 25.0 12.05 280.0 0.0 0
52.50 EEM1418V52.5 9.60 0.00 10.20 90.0 12.75 280.0 0.0 0
52.50 EEM1424V52.5 9.50 0.00 10.20 136.0 13.25 210.0 0.0 0
53.00 EEM1403V53 11.35 0.00 10.70 90.0 12.65 40.0 0.0 0
53.00 EEM1410V53 11.35 0.00 12.00 15.0 12.55 354.0 0.0 0
53.00 EEM1418V53 10.10 0.00 10.70 90.0 13.25 280.0 0.0 0
53.00 EEM1424V53 11.35 0.00 12.15 100.0 12.35 70.0 0.0 0
53.50 EEM1418V53.5 10.50 0.00 11.20 90.0 13.75 280.0 0.0 0
54.00 EEM1403V54 12.35 0.00 13.05 180.0 13.50 292.0 0.0 0
55.00 EEM1418V55 12.10 0.00 12.75 40.0 14.65 280.0 0.0 0
56.00 EEM1418V56 13.00 0.00 13.75 40.0 16.35 280.0 0.0 0
57.00 EEM1418V57 12.55 -1.55 14.75 40.0 17.25 280.0 5000.0 5,000