iShs MSCI Em Mk Shs  $43.80

down -0.81


31/7/2014 03:09 PM  |  NYSEARCA : EEM
Last Trade: 43.80
Trade Time: Jul 31 03:09 PM Eastern Daylight Time
Change: -0.81 (-1.81 %)
Prev Close: 44.60
Open: 44.06
Bid: 43.79
Ask: 43.80
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 3%
Options:

Call Options: EEM

Strike
Price
Calls
Symbol Last Chg Bid($) Bid(#) Ask($) Ask(#) Vol Open Int
25.00 EEM1416H25 19.25 0.00 18.60 710.0 19.20 1055.0 0.0 0
26.00 EEM1416H26 18.25 0.00 17.60 653.0 18.20 765.0 0.0 0
27.00 EEM1416H27 17.25 0.00 16.60 615.0 17.20 855.0 0.0 0
28.00 EEM1416H28 12.85 -3.40 15.60 615.0 16.20 855.0 5.0 5
29.00 EEM1416H29 15.25 0.00 14.60 795.0 15.20 1035.0 0.0 0
30.00 EEM1416H30 14.25 0.00 13.60 615.0 14.20 900.0 0.0 0
31.50 EEM1416H31.5 13.00 0.00 12.20 679.0 12.35 437.0 0.0 0
32.00 EEM1416H32 12.50 0.00 11.70 598.0 11.85 426.0 0.0 0
32.50 EEM1416H32.5 12.00 0.00 11.20 594.0 11.35 457.0 0.0 0
33.00 EEM1416H33 11.50 0.00 10.70 604.0 10.85 421.0 0.0 0
33.50 EEM1416H33.5 11.00 0.00 10.20 680.0 10.35 409.0 0.0 0
34.00 EEM1401H34 10.20 0.00 9.60 840.0 10.20 1215.0 0.0 0
34.00 EEM1416H34 10.50 0.00 9.70 609.0 9.85 460.0 0.0 0
34.50 EEM1416H34.5 7.30 -2.70 9.20 1100.0 9.35 1357.0 40.0 40
35.00 EEM1401H35 9.50 0.00 8.70 554.0 8.85 325.0 0.0 0
35.00 EEM1408H35 9.50 0.00 8.70 328.0 8.85 230.0 0.0 0
35.00 EEM1416H35 8.75 -0.75 8.70 1417.0 8.85 1408.0 2.0 15
35.00 EEM1422H35 9.00 -0.55 8.70 555.0 8.90 1145.0 18.0 18
35.00 EEM1429H35 9.50 0.00 8.75 231.0 8.90 1389.0 0.0 0
35.50 EEM1416H35.5 8.65 -0.35 8.20 1198.0 8.35 1200.0 1.0 1
36.00 EEM1401H36 8.50 0.00 7.70 526.0 7.85 373.0 0.0 0
36.00 EEM1408H36 8.50 0.00 7.70 328.0 7.85 230.0 0.0 0
36.00 EEM1416H36 8.50 0.00 7.70 1153.0 7.85 559.0 0.0 0
36.00 EEM1422H36 8.00 -0.55 7.70 862.0 7.90 1563.0 16.0 16
36.00 EEM1429H36 8.50 0.00 7.75 123.0 7.90 813.0 0.0 0
36.50 EEM1401H36.5 8.00 0.00 7.20 374.0 7.35 231.0 0.0 0
36.50 EEM1408H36.5 8.00 0.00 7.20 342.0 7.35 296.0 0.0 0
36.50 EEM1416H36.5 8.20 0.00 7.20 1329.0 7.35 1386.0 40.0 40
36.50 EEM1422H36.5 8.05 0.00 7.20 531.0 7.40 1194.0 0.0 0
37.00 EEM1401H37 7.50 0.00 6.70 495.0 6.85 345.0 0.0 0
37.00 EEM1408H37 7.50 0.00 6.70 603.0 6.90 1825.0 0.0 0
37.00 EEM1416H37 6.75 -0.80 6.70 1869.0 6.85 2217.0 15.0 50
37.00 EEM1422H37 7.55 0.00 6.70 896.0 6.90 1431.0 0.0 0
37.00 EEM1429H37 7.55 0.00 6.75 237.0 6.90 371.0 0.0 0
37.50 EEM1401H37.5 7.00 0.00 6.20 637.0 6.35 528.0 0.0 0
37.50 EEM1408H37.5 7.00 0.00 6.20 596.0 6.40 1807.0 0.0 0
37.50 EEM1416H37.5 6.35 -0.65 6.20 1253.0 6.35 1548.0 4.0 33
37.50 EEM1422H37.5 7.05 0.00 6.20 638.0 6.40 1144.0 0.0 0
37.50 EEM1429H37.5 7.05 0.00 6.25 242.0 6.40 355.0 0.0 0
38.00 EEM1401H38 6.15 -0.35 5.70 964.0 5.85 797.0 15.0 15
38.00 EEM1408H38 6.50 0.00 5.70 750.0 5.90 2103.0 0.0 0
38.00 EEM1416H38 6.90 0.40 5.70 1522.0 5.85 1682.0 85.0 85
38.00 EEM1422H38 6.55 0.00 5.75 220.0 5.90 377.0 0.0 0
38.00 EEM1429H38 6.55 0.00 5.75 341.0 5.95 369.0 0.0 0
38.50 EEM1401H38.5 6.00 0.00 5.20 497.0 5.35 333.0 0.0 0
38.50 EEM1408H38.5 6.00 0.00 5.20 616.0 5.40 1843.0 0.0 0
38.50 EEM1416H38.5 5.40 -0.60 5.25 1383.0 5.40 1362.0 3.0 3
38.50 EEM1422H38.5 6.05 0.00 5.25 282.0 5.40 340.0 0.0 0
38.50 EEM1429H38.5 6.05 0.00 5.25 437.0 5.45 369.0 0.0 0
39.00 EEM1401H39 5.50 0.00 4.70 503.0 4.85 338.0 0.0 0
39.00 EEM1408H39 5.50 0.00 4.70 616.0 4.90 1788.0 0.0 0
39.00 EEM1416H39 5.70 0.00 4.75 1450.0 4.90 1383.0 16.0 50
39.00 EEM1422H39 5.55 0.00 4.75 534.0 4.95 582.0 0.0 0
39.00 EEM1429H39 5.55 0.00 4.80 281.0 4.95 656.0 0.0 0
39.50 EEM1401H39.5 5.05 0.00 4.20 1799.0 4.35 1843.0 10.0 10
39.50 EEM1408H39.5 5.00 0.00 4.20 420.0 4.40 1168.0 0.0 0
39.50 EEM1416H39.5 4.40 -0.60 4.25 1220.0 4.40 1443.0 2.0 80
39.50 EEM1422H39.5 5.05 0.00 4.25 975.0 4.45 864.0 0.0 0
39.50 EEM1429H39.5 5.05 0.00 4.30 420.0 4.50 686.0 0.0 0
40.00 EEM1401H40 4.55 0.00 3.70 1682.0 3.85 1156.0 11.0 11
40.00 EEM1408H40 4.50 0.00 3.70 486.0 3.90 476.0 0.0 0
40.00 EEM1416H40 3.75 -0.80 3.75 1302.0 3.90 909.0 2.0 166
40.00 EEM1422H40 4.60 0.00 3.80 538.0 3.95 742.0 0.0 0
40.00 EEM1429H40 4.60 0.00 3.80 679.0 4.00 601.0 0.0 0
40.50 EEM1401H40.5 4.05 0.00 3.20 1598.0 3.35 1232.0 48.0 48
40.50 EEM1408H40.5 4.62 0.62 3.20 1472.0 3.40 906.0 5.0 5
40.50 EEM1416H40.5 3.25 -0.80 3.30 733.0 3.40 1113.0 11.0 202
40.50 EEM1422H40.5 4.10 0.00 3.30 844.0 3.50 903.0 0.0 0
40.50 EEM1429H40.5 4.10 0.00 3.35 1250.0 3.55 1558.0 0.0 0
41.00 EEM1401H41 2.44 -1.06 2.72 934.0 2.84 610.0 65.0 65
41.00 EEM1408H41 3.55 0.00 2.75 714.0 2.90 611.0 0.0 0
41.00 EEM1416H41 2.90 -0.65 2.82 838.0 2.92 974.0 50.0 571
41.00 EEM1422H41 3.60 0.00 2.86 1199.0 3.00 1507.0 0.0 0
41.00 EEM1429H41 3.65 0.00 2.91 749.0 3.05 998.0 0.0 0
41.50 EEM1401H41.5 3.05 0.00 2.23 914.0 2.32 426.0 5.0 20
41.50 EEM1408H41.5 2.00 -1.05 2.27 786.0 2.42 934.0 1.0 1
41.50 EEM1416H41.5 2.41 -0.64 2.34 1416.0 2.45 1491.0 4.0 3,360
41.50 EEM1422H41.5 3.15 0.00 2.40 1160.0 2.52 1159.0 0.0 0
41.50 EEM1429H41.5 3.15 0.00 2.47 879.0 2.60 1411.0 0.0 0
42.00 EEM1401H42 2.53 0.00 1.73 980.0 1.86 985.0 54.0 47
42.00 EEM1408H42 1.62 -0.94 1.80 1457.0 1.94 2150.0 10.0 10
42.00 EEM1416H42 1.97 -0.88 1.90 1320.0 1.97 500.0 98.0 7,917
42.00 EEM1422H42 2.68 0.00 1.97 1348.0 2.05 50.0 0.0 0
42.00 EEM1429H42 2.72 0.00 2.04 901.0 2.16 1109.0 0.0 0
42.50 EEM1401H42.5 1.32 -0.71 1.30 2.0 1.31 7.0 178.0 16
42.50 EEM1408H42.5 2.08 0.00 1.37 1146.0 1.45 938.0 0.0 0
42.50 EEM1416H42.5 1.49 -0.68 1.50 477.0 1.55 1191.0 51.0 22,260
42.50 EEM1422H42.5 2.34 0.09 1.57 1129.0 1.63 70.0 20.0 30
42.50 EEM1429H42.5 1.65 -0.61 1.65 967.0 1.76 1383.0 59.0 17
43.00 EEM1401H43 0.85 -0.81 0.81 153.0 0.84 91.0 273.0 371
43.00 EEM1408H43 0.96 -0.65 0.97 462.0 1.04 2184.0 28.0 28
43.00 EEM1416H43 1.15 -0.67 1.11 564.0 1.14 267.0 85.0 34,006
43.00 EEM1422H43 1.20 -0.63 1.19 184.0 1.24 40.0 20.0 6
43.00 EEM1429H43 2.26 0.42 1.29 1038.0 1.35 93.0 35.0 35
43.50 EEM1401H43.5 0.42 -0.65 0.40 338.0 0.41 10.0 600.0 394
43.50 EEM1408H43.5 0.78 -0.47 0.60 395.0 0.64 68.0 15.0 935
43.50 EEM1416H43.5 0.78 -0.54 0.77 29.0 0.78 8.0 765.0 11,747
43.50 EEM1422H43.5 0.92 -0.47 0.86 413.0 0.90 40.0 2.0 10
43.50 EEM1429H43.5 1.46 0.00 0.96 1259.0 1.02 76.0 20.0 30
44.00 EEM1401H44 0.13 -0.56 0.12 816.0 0.14 155.0 3739.0 1,277
44.00 EEM1408H44 0.35 -0.51 0.34 491.0 0.35 14.0 2255.0 780
44.00 EEM1416H44 0.51 -0.40 0.50 322.0 0.51 10.0 1852.0 24,965
44.00 EEM1422H44 0.70 -0.34 0.60 367.0 0.62 55.0 972.0 31
44.00 EEM1429H44 0.80 -0.45 0.71 182.0 0.73 92.0 1140.0 40
44.50 EEM1401H44.5 0.03 -0.26 0.03 538.0 0.05 166.0 3327.0 1,984
44.50 EEM1408H44.5 0.18 -0.26 0.16 435.0 0.18 168.0 1442.0 1,070
44.50 EEM1416H44.5 0.26 -0.34 0.28 1118.0 0.30 494.0 3048.0 52,399
44.50 EEM1422H44.5 0.45 -0.27 0.38 342.0 0.41 134.0 668.0 193
44.50 EEM1429H44.5 0.51 -0.31 0.46 1204.0 0.51 237.0 60.0 135
45.00 EEM1401H45 0.01 -0.05 0.01 259.0 0.02 414.0 969.0 8,202
45.00 EEM1408H45 0.07 -0.21 0.06 976.0 0.08 303.0 25123.0 3,114
45.00 EEM1416H45 0.16 -0.21 0.15 688.0 0.17 778.0 9579.0 97,500
45.00 EEM1422H45 0.23 -0.23 0.22 1008.0 0.25 317.0 50.0 145
45.00 EEM1429H45 0.30 -0.24 0.31 236.0 0.33 10.0 160.0 186
45.50 EEM1401H45.5 0.01 0.00 0.01 167.0 0.01 442.0 34.0 1,082
45.50 EEM1408H45.5 0.04 -0.08 0.02 445.0 0.03 222.0 10.0 38
45.50 EEM1416H45.5 0.08 -0.11 0.08 307.0 0.09 214.0 12387.0 63,935
45.50 EEM1422H45.5 0.13 -0.14 0.13 121.0 0.15 340.0 7.0 601
45.50 EEM1429H45.5 0.20 -0.12 0.19 171.0 0.21 210.0 22.0 204
46.00 EEM1401H46 0.03 0.02 0.01 20.0 0.01 409.0 31.0 2,520
46.00 EEM1408H46 0.04 0.00 0.01 58.0 0.02 373.0 51.0 52
46.00 EEM1416H46 0.05 -0.05 0.04 312.0 0.05 443.0 604.0 36,072
46.00 EEM1422H46 0.10 -0.04 0.06 693.0 0.09 269.0 45.0 163
46.00 EEM1429H46 0.33 0.14 0.10 929.0 0.14 422.0 2.0 470
46.50 EEM1401H46.5 0.01 0.00 0.01 154.0 0.01 412.0 919.0 984
46.50 EEM1408H46.5 0.04 0.03 0.01 10.0 0.01 198.0 68.0 113
46.50 EEM1416H46.5 0.02 -0.02 0.02 237.0 0.03 307.0 40.0 12,772
46.50 EEM1422H46.5 0.09 0.00 0.03 881.0 0.06 428.0 2.0 7
46.50 EEM1429H46.5 0.10 -0.02 0.05 309.0 0.08 204.0 101.0 101
47.00 EEM1401H47 0.01 0.00 0.01 26.0 0.01 467.0 30.0 420
47.00 EEM1408H47 0.02 0.01 0.01 82.0 0.01 52.0 5401.0 5,401
47.00 EEM1416H47 0.04 0.03 0.01 87.0 0.02 119.0 20.0 26,691
47.00 EEM1422H47 0.07 0.04 0.01 514.0 0.04 312.0 1.0 21
47.00 EEM1429H47 0.05 -0.04 0.03 192.0 0.06 640.0 15.0 110
47.50 EEM1401H47.5 0.01 0.00 0.01 158.0 0.01 464.0 1.0 1,301
47.50 EEM1408H47.5 0.01 0.00 0.00 0.0 0.02 268.0 11.0 30
47.50 EEM1416H47.5 0.01 0.00 0.01 10.0 0.02 253.0 2.0 5,256
47.50 EEM1422H47.5 0.03 0.01 0.01 196.0 0.03 132.0 1.0 1
47.50 EEM1429H47.5 0.07 0.04 0.01 960.0 0.04 267.0 7.0 7
48.00 EEM1401H48 0.01 0.00 0.01 61.0 0.02 868.0 0.0 0
48.00 EEM1408H48 0.01 0.00 0.00 0.0 0.02 268.0 5.0 5
48.00 EEM1416H48 0.01 0.00 0.01 85.0 0.01 18.0 7.0 347
48.00 EEM1422H48 0.01 0.00 0.01 40.0 0.03 532.0 0.0 0
48.00 EEM1429H48 0.01 0.00 0.01 121.0 0.04 775.0 0.0 0
48.50 EEM1401H48.5 0.01 0.00 0.00 0.0 0.02 500.0 0.0 0
48.50 EEM1408H48.5 0.02 0.00 0.00 0.0 0.02 138.0 0.0 0
48.50 EEM1416H48.5 0.01 0.00 0.01 158.0 0.01 244.0 265.0 442
48.50 EEM1422H48.5 0.03 0.00 0.00 0.0 0.03 557.0 0.0 0
48.50 EEM1429H48.5 0.01 0.00 0.01 104.0 0.03 467.0 0.0 0
49.00 EEM1401H49 0.01 0.00 0.00 0.0 0.02 428.0 0.0 0
49.00 EEM1408H49 0.02 0.00 0.00 0.0 0.02 228.0 0.0 0
49.00 EEM1416H49 0.01 0.00 0.01 10.0 0.01 244.0 20.0 53
49.00 EEM1422H49 0.03 0.00 0.00 0.0 0.03 484.0 0.0 0
49.00 EEM1429H49 0.03 0.00 0.00 0.0 0.03 521.0 0.0 0
49.50 EEM1401H49.5 0.02 0.00 0.00 0.0 0.02 408.0 0.0 0
49.50 EEM1408H49.5 0.02 0.00 0.00 0.0 0.02 228.0 0.0 0
49.50 EEM1416H49.5 0.03 0.00 0.01 10.0 0.03 1276.0 0.0 0
49.50 EEM1422H49.5 0.03 0.00 0.00 0.0 0.03 364.0 0.0 0
49.50 EEM1429H49.5 0.02 0.00 0.00 0.0 0.03 372.0 0.0 0
50.00 EEM1401H50 0.02 0.00 0.00 0.0 0.02 429.0 0.0 0
50.00 EEM1408H50 0.02 0.00 0.00 0.0 0.02 225.0 0.0 0
50.00 EEM1416H50 0.02 0.00 0.01 10.0 0.02 376.0 0.0 0
50.00 EEM1422H50 0.03 0.00 0.00 0.0 0.03 295.0 0.0 0
50.00 EEM1429H50 0.02 0.00 0.00 0.0 0.03 294.0 0.0 0
50.50 EEM1401H50.5 0.02 0.00 0.00 0.0 0.02 439.0 0.0 0
50.50 EEM1408H50.5 0.02 0.00 0.00 0.0 0.02 228.0 0.0 0
50.50 EEM1416H50.5 0.02 0.00 0.01 132.0 0.03 1276.0 0.0 0
50.50 EEM1422H50.5 0.03 0.00 0.00 0.0 0.03 296.0 0.0 0
50.50 EEM1429H50.5 0.02 0.00 0.00 0.0 0.03 274.0 0.0 0
51.00 EEM1401H51 0.02 0.00 0.00 0.0 0.02 445.0 0.0 0
51.00 EEM1408H51 0.02 0.00 0.00 0.0 0.02 227.0 0.0 0
51.00 EEM1416H51 0.02 0.00 0.01 223.0 0.02 376.0 0.0 0
51.00 EEM1422H51 0.02 0.00 0.00 0.0 0.03 296.0 0.0 0
51.00 EEM1429H51 0.02 0.00 0.00 0.0 0.03 277.0 0.0 0
51.50 EEM1401H51.5 0.02 0.00 0.00 0.0 0.02 445.0 0.0 0
51.50 EEM1408H51.5 0.02 0.00 0.00 0.0 0.02 218.0 0.0 0
51.50 EEM1416H51.5 0.02 0.00 0.01 10.0 0.02 268.0 0.0 0
51.50 EEM1422H51.5 0.02 0.00 0.00 0.0 0.02 192.0 0.0 0
51.50 EEM1429H51.5 0.02 0.00 0.00 0.0 0.03 269.0 0.0 0
52.00 EEM1401H52 0.02 0.00 0.00 0.0 0.02 445.0 0.0 0
52.00 EEM1408H52 0.02 0.00 0.00 0.0 0.02 218.0 0.0 0
52.00 EEM1422H52 0.02 0.00 0.00 0.0 0.02 242.0 0.0 0
52.00 EEM1429H52 0.02 0.00 0.00 0.0 0.03 277.0 0.0 0
52.50 EEM1401H52.5 0.02 0.00 0.00 0.0 0.02 387.0 0.0 0
52.50 EEM1408H52.5 0.02 0.00 0.00 0.0 0.02 217.0 0.0 0
52.50 EEM1429H52.5 0.02 0.00 0.00 0.0 0.02 182.0 0.0 0
53.00 EEM1401H53 0.02 0.00 0.00 0.0 0.02 473.0 0.0 0
53.00 EEM1408H53 0.02 0.00 0.00 0.0 0.02 217.0 0.0 0
53.00 EEM1416H53 0.02 0.00 0.00 0.0 0.02 428.0 0.0 0
53.00 EEM1429H53 0.02 0.00 0.00 0.0 0.02 232.0 0.0 0
54.00 EEM1401H54 0.02 0.00 0.00 0.0 0.02 445.0 0.0 0
54.00 EEM1416H54 0.02 0.00 0.00 0.0 0.02 418.0 0.0 0
55.00 EEM1401H55 0.02 0.00 0.00 0.0 0.02 505.0 0.0 0
55.00 EEM1416H55 0.02 0.00 0.00 0.0 0.02 430.0 0.0 0
56.00 EEM1401H56 0.02 0.00 0.00 0.0 0.02 678.0 0.0 0
56.00 EEM1416H56 0.02 0.00 0.00 0.0 0.02 447.0 0.0 0

Put Options: EEM

Strike
Price
Puts
Symbol Last Chg Bid($) Bid(#) Ask($) Ask(#) Vol Open Int
25.00 EEM1416T25 0.04 0.02 0.01 10.0 0.02 681.0 30.0 33
26.00 EEM1416T26 0.02 0.00 0.01 126.0 0.02 680.0 4.0 5
27.00 EEM1416T27 0.04 0.02 0.01 162.0 0.02 767.0 11.0 13
28.00 EEM1416T28 0.11 0.09 0.01 202.0 0.02 751.0 5.0 5
29.00 EEM1416T29 0.02 0.00 0.01 267.0 0.02 621.0 0.0 0
30.00 EEM1416T30 0.03 0.01 0.01 10.0 0.02 435.0 2.0 12
31.50 EEM1416T31.5 0.02 0.00 0.01 48.0 0.02 572.0 250.0 350
32.00 EEM1416T32 0.04 0.02 0.01 10.0 0.03 1118.0 20.0 66
32.50 EEM1416T32.5 0.03 0.01 0.01 10.0 0.02 438.0 39.0 280
33.00 EEM1416T33 0.04 0.02 0.01 10.0 0.02 482.0 10.0 196
33.50 EEM1416T33.5 0.04 0.02 0.01 10.0 0.02 389.0 6.0 936
34.00 EEM1401T34 0.02 0.00 0.00 0.0 0.02 585.0 0.0 0
34.00 EEM1416T34 0.14 0.11 0.01 10.0 0.03 1091.0 40.0 40
34.50 EEM1416T34.5 0.01 -0.02 0.01 10.0 0.03 415.0 36.0 2,024
35.00 EEM1401T35 0.02 0.00 0.01 119.0 0.02 772.0 0.0 0
35.00 EEM1408T35 0.02 0.00 0.01 162.0 0.03 570.0 0.0 0
35.00 EEM1416T35 0.02 -0.01 0.01 10.0 0.03 439.0 25000.0 31,270
35.00 EEM1422T35 0.04 0.00 0.01 163.0 0.04 183.0 0.0 0
35.00 EEM1429T35 0.02 0.00 0.01 647.0 0.05 192.0 8.0 0
35.50 EEM1416T35.5 0.01 -0.02 0.01 123.0 0.03 353.0 531.0 13,498
36.00 EEM1401T36 0.02 0.00 0.01 116.0 0.02 817.0 0.0 0
36.00 EEM1408T36 0.03 0.00 0.01 102.0 0.03 655.0 0.0 0
36.00 EEM1416T36 0.01 -0.02 0.01 12.0 0.03 448.0 528.0 9,710
36.00 EEM1422T36 0.04 0.00 0.01 201.0 0.04 216.0 0.0 0
36.00 EEM1429T36 0.01 0.00 0.02 898.0 0.04 200.0 0.0 0
36.50 EEM1401T36.5 0.02 0.00 0.01 116.0 0.02 846.0 0.0 0
36.50 EEM1408T36.5 0.09 0.00 0.01 10.0 0.03 460.0 0.0 0
36.50 EEM1416T36.5 0.01 -0.02 0.01 92.0 0.03 1286.0 514.0 2,789
36.50 EEM1422T36.5 0.04 0.00 0.01 245.0 0.05 262.0 0.0 0
37.00 EEM1401T37 0.05 0.03 0.01 197.0 0.02 1164.0 10.0 10
37.00 EEM1408T37 0.10 0.00 0.01 10.0 0.03 436.0 0.0 0
37.00 EEM1416T37 0.01 -0.02 0.01 192.0 0.03 1242.0 500.0 4,099
37.00 EEM1422T37 0.04 0.00 0.01 244.0 0.05 352.0 0.0 0
37.00 EEM1429T37 0.03 0.02 0.02 1339.0 0.07 475.0 10.0 0
37.50 EEM1401T37.5 0.06 0.04 0.01 43.0 0.02 845.0 1.0 1
37.50 EEM1408T37.5 0.10 0.00 0.01 123.0 0.03 259.0 0.0 0
37.50 EEM1416T37.5 0.01 0.00 0.01 184.0 0.04 1406.0 20.0 4,582
37.50 EEM1422T37.5 0.04 0.00 0.01 1324.0 0.05 291.0 0.0 0
37.50 EEM1429T37.5 0.03 0.01 0.03 1098.0 0.07 312.0 10.0 0
38.00 EEM1401T38 0.02 0.00 0.01 102.0 0.02 741.0 0.0 0
38.00 EEM1408T38 0.10 0.00 0.01 147.0 0.03 459.0 0.0 0
38.00 EEM1416T38 0.04 0.01 0.01 835.0 0.03 469.0 8.0 6,355
38.00 EEM1422T38 0.04 0.00 0.02 750.0 0.04 5.0 0.0 0
38.00 EEM1429T38 0.04 0.02 0.05 982.0 0.07 193.0 10.0 0
38.50 EEM1401T38.5 0.14 0.12 0.01 197.0 0.02 1523.0 114.0 114
38.50 EEM1408T38.5 0.14 0.00 0.01 120.0 0.03 961.0 0.0 0
38.50 EEM1416T38.5 0.03 -0.01 0.01 1115.0 0.05 798.0 3.0 7,603
38.50 EEM1422T38.5 0.01 0.00 0.02 906.0 0.07 420.0 0.0 0
38.50 EEM1429T38.5 0.04 0.00 0.05 1174.0 0.09 322.0 10.0 10
39.00 EEM1401T39 0.02 0.00 0.01 174.0 0.02 726.0 10.0 10
39.00 EEM1408T39 0.14 0.00 0.01 320.0 0.04 1543.0 0.0 0
39.00 EEM1416T39 0.03 0.02 0.02 889.0 0.05 552.0 5.0 34,015
39.00 EEM1422T39 0.01 0.00 0.03 899.0 0.08 421.0 0.0 0
39.00 EEM1429T39 0.05 0.00 0.07 1278.0 0.10 268.0 10.0 10
39.50 EEM1401T39.5 0.02 0.00 0.01 92.0 0.02 781.0 0.0 0
39.50 EEM1408T39.5 0.14 0.00 0.01 392.0 0.04 1333.0 0.0 0
39.50 EEM1416T39.5 0.02 0.00 0.03 967.0 0.07 1184.0 662.0 6,491
39.50 EEM1422T39.5 0.02 0.00 0.05 968.0 0.09 350.0 0.0 0
39.50 EEM1429T39.5 0.05 0.00 0.08 1607.0 0.12 248.0 0.0 0
40.00 EEM1401T40 0.06 0.00 0.01 203.0 0.01 326.0 0.0 0
40.00 EEM1408T40 0.09 0.06 0.01 532.0 0.04 1128.0 10.0 10
40.00 EEM1416T40 0.06 0.04 0.05 85.0 0.06 10.0 33.0 31,548
40.00 EEM1422T40 0.10 0.07 0.07 960.0 0.11 397.0 2.0 5
40.00 EEM1429T40 0.06 0.00 0.10 1709.0 0.15 356.0 0.0 0
40.50 EEM1401T40.5 0.01 -0.02 0.01 40.0 0.01 314.0 9.0 9
40.50 EEM1408T40.5 0.03 0.02 0.02 567.0 0.05 732.0 10.0 0
40.50 EEM1416T40.5 0.06 0.02 0.07 410.0 0.08 333.0 18.0 19,051
40.50 EEM1422T40.5 0.12 0.07 0.10 747.0 0.14 754.0 20.0 20
40.50 EEM1429T40.5 0.15 0.07 0.15 851.0 0.17 278.0 155.0 15
41.00 EEM1401T41 0.02 0.01 0.01 119.0 0.01 292.0 350.0 1,123
41.00 EEM1408T41 0.01 0.00 0.04 398.0 0.05 197.0 10.0 10
41.00 EEM1416T41 0.10 0.05 0.09 658.0 0.10 275.0 5095.0 262,102
41.00 EEM1422T41 0.05 0.00 0.12 1228.0 0.17 960.0 0.0 0
41.00 EEM1429T41 0.16 0.06 0.19 1097.0 0.22 292.0 17.0 18
41.50 EEM1401T41.5 0.01 -0.01 0.01 45.0 0.01 103.0 40.0 604
41.50 EEM1408T41.5 0.06 0.03 0.06 444.0 0.07 196.0 48.0 146
41.50 EEM1416T41.5 0.13 0.06 0.12 133.0 0.13 54.0 31003.0 36,926
41.50 EEM1422T41.5 0.17 0.08 0.18 401.0 0.21 673.0 16.0 16
41.50 EEM1429T41.5 0.24 0.11 0.24 1102.0 0.27 241.0 37.0 25
42.00 EEM1401T42 0.02 0.01 0.01 316.0 0.02 94.0 41.0 6,364
42.00 EEM1408T42 0.05 0.00 0.09 193.0 0.10 246.0 208.0 680
42.00 EEM1416T42 0.17 0.08 0.17 703.0 0.18 232.0 21088.0 51,702
42.00 EEM1422T42 0.17 0.05 0.22 1355.0 0.27 478.0 25.0 104
42.00 EEM1429T42 0.30 0.13 0.30 1862.0 0.35 518.0 4.0 39
42.50 EEM1401T42.5 0.03 0.02 0.03 1.0 0.04 516.0 324.0 1,428
42.50 EEM1408T42.5 0.14 0.08 0.13 766.0 0.14 10.0 1.0 4,020
42.50 EEM1416T42.5 0.22 0.10 0.24 203.0 0.25 318.0 6148.0 81,721
42.50 EEM1422T42.5 0.16 0.00 0.33 52.0 0.36 985.0 7.0 51
42.50 EEM1429T42.5 0.40 0.18 0.41 1415.0 0.45 612.0 10.0 21
43.00 EEM1401T43 0.05 0.03 0.05 287.0 0.06 67.0 389.0 1,572
43.00 EEM1408T43 0.21 0.12 0.21 1415.0 0.23 403.0 25314.0 1,402
43.00 EEM1416T43 0.35 0.20 0.33 333.0 0.36 1328.0 8532.0 77,568
43.00 EEM1422T43 0.45 0.22 0.44 849.0 0.48 802.0 7.0 126
43.00 EEM1429T43 0.58 0.29 0.53 1715.0 0.58 570.0 293.0 129
43.50 EEM1401T43.5 0.14 0.10 0.13 292.0 0.14 202.0 3683.0 6,455
43.50 EEM1408T43.5 0.35 0.23 0.35 45.0 0.36 137.0 13522.0 859
43.50 EEM1416T43.5 0.50 0.26 0.49 262.0 0.50 11.0 2952.0 66,652
43.50 EEM1422T43.5 0.26 -0.04 0.59 1282.0 0.65 997.0 6.0 31
43.50 EEM1429T43.5 0.73 0.32 0.70 1963.0 0.76 1087.0 65.0 1,297
44.00 EEM1401T44 0.37 0.30 0.35 37.0 0.36 11.0 6841.0 8,388
44.00 EEM1408T44 0.57 0.32 0.57 60.0 0.58 10.0 2575.0 5,078
44.00 EEM1416T44 0.75 0.41 0.72 34.0 0.73 61.0 14910.0 43,688
44.00 EEM1422T44 0.84 0.41 0.83 142.0 0.87 650.0 12.0 1
44.00 EEM1429T44 0.88 0.36 0.91 1749.0 0.98 858.0 71.0 97
44.50 EEM1401T44.5 0.76 0.58 0.75 10.0 0.77 42.0 13373.0 24,220
44.50 EEM1408T44.5 0.89 0.51 0.88 41.0 0.90 24.0 2758.0 7,726
44.50 EEM1416T44.5 1.04 0.55 1.01 160.0 1.03 84.0 811.0 10,757
44.50 EEM1422T44.5 0.48 -0.12 1.09 356.0 1.14 113.0 15.0 141
44.50 EEM1429T44.5 1.24 0.54 1.18 1531.0 1.27 1023.0 7.0 149
45.00 EEM1401T45 1.24 0.75 1.24 2.0 1.26 91.0 194.0 3,901
45.00 EEM1408T45 1.38 0.78 1.24 1748.0 1.36 1765.0 168.0 168
45.00 EEM1416T45 1.42 0.75 1.38 29.0 1.41 647.0 346.0 7,449
45.00 EEM1422T45 1.13 0.29 1.41 1483.0 1.51 968.0 4.0 61
45.00 EEM1429T45 1.58 0.65 1.50 1760.0 1.60 983.0 5.0 26
45.50 EEM1401T45.5 1.45 0.48 1.67 2820.0 1.76 513.0 13.0 135
45.50 EEM1408T45.5 0.68 -0.27 1.67 1501.0 1.82 1262.0 10.0 10
45.50 EEM1416T45.5 1.83 0.76 1.76 1248.0 1.86 1344.0 13.0 1,506
45.50 EEM1422T45.5 0.84 -0.31 1.81 1163.0 1.92 1004.0 3.0 3
45.50 EEM1429T45.5 1.22 0.00 1.87 1052.0 1.98 885.0 0.0 0
46.00 EEM1401T46 1.95 0.55 2.15 1303.0 2.30 678.0 3.0 58
46.00 EEM1408T46 1.38 -0.01 2.15 1391.0 2.30 556.0 1.0 11
46.00 EEM1416T46 2.24 0.71 2.21 990.0 2.33 1417.0 4.0 19,035
46.00 EEM1422T46 1.51 0.00 2.22 999.0 2.37 360.0 0.0 0
46.00 EEM1429T46 1.33 -0.24 2.27 1790.0 2.41 814.0 1.0 1
46.50 EEM1401T46.5 3.25 1.40 2.65 1385.0 2.79 743.0 31.0 31
46.50 EEM1408T46.5 1.85 0.00 2.66 1509.0 2.80 462.0 0.0 0
46.50 EEM1416T46.5 2.33 0.44 2.69 999.0 2.80 720.0 6.0 46
46.50 EEM1422T46.5 1.94 0.00 2.68 956.0 2.84 612.0 0.0 0
46.50 EEM1429T46.5 1.97 0.00 2.71 1173.0 2.87 400.0 0.0 0
47.00 EEM1401T47 2.28 -0.07 3.15 1350.0 3.30 645.0 10.0 10
47.00 EEM1408T47 2.34 0.00 3.15 680.0 3.35 385.0 0.0 0
47.00 EEM1416T47 2.07 -0.30 3.15 2051.0 3.30 1315.0 13.0 242
47.00 EEM1422T47 2.39 0.00 3.15 806.0 3.35 536.0 0.0 0
47.00 EEM1429T47 2.41 0.00 3.15 1342.0 3.35 487.0 0.0 0
47.50 EEM1401T47.5 2.65 0.00 3.65 1673.0 3.80 638.0 5.0 2
47.50 EEM1408T47.5 2.84 0.00 3.65 657.0 3.85 397.0 0.0 0
47.50 EEM1416T47.5 6.25 3.39 3.65 1939.0 3.80 755.0 40.0 41
47.50 EEM1422T47.5 2.86 0.00 3.65 655.0 3.85 539.0 0.0 0
47.50 EEM1429T47.5 2.88 0.00 3.65 1089.0 3.85 322.0 0.0 0
48.00 EEM1401T48 3.35 0.00 4.15 487.0 4.30 326.0 0.0 0
48.00 EEM1408T48 3.30 0.00 4.15 643.0 4.35 398.0 0.0 0
48.00 EEM1416T48 5.65 2.30 4.15 1242.0 4.30 495.0 2.0 2
48.00 EEM1422T48 3.35 0.00 4.15 1294.0 4.35 441.0 0.0 0
48.00 EEM1429T48 3.35 0.00 4.15 904.0 4.35 235.0 0.0 0
48.50 EEM1401T48.5 3.85 0.00 4.65 713.0 4.80 492.0 0.0 0
48.50 EEM1408T48.5 3.80 0.00 4.65 643.0 4.85 398.0 0.0 0
48.50 EEM1416T48.5 5.20 1.35 4.65 1337.0 4.80 549.0 2.0 2
48.50 EEM1422T48.5 3.85 0.00 4.65 543.0 4.85 424.0 0.0 0
48.50 EEM1429T48.5 3.85 0.00 4.65 831.0 4.85 318.0 0.0 0
49.00 EEM1401T49 4.35 0.00 5.15 588.0 5.30 327.0 0.0 0
49.00 EEM1408T49 4.30 0.00 5.15 638.0 5.35 389.0 0.0 0
49.00 EEM1416T49 4.35 0.00 5.15 797.0 5.30 574.0 0.0 0
49.00 EEM1422T49 4.30 0.00 5.15 299.0 5.35 349.0 0.0 0
49.00 EEM1429T49 4.35 0.00 5.15 264.0 5.35 287.0 0.0 0
49.50 EEM1401T49.5 4.80 0.00 5.65 560.0 5.80 497.0 0.0 0
49.50 EEM1408T49.5 4.80 0.00 5.65 415.0 5.85 398.0 0.0 0
49.50 EEM1416T49.5 8.60 3.80 5.65 924.0 5.80 528.0 40.0 60
49.50 EEM1422T49.5 4.80 0.00 5.65 464.0 5.85 413.0 0.0 0
49.50 EEM1429T49.5 4.80 0.00 5.65 197.0 5.85 315.0 0.0 0
50.00 EEM1401T50 5.30 0.00 6.15 533.0 6.30 333.0 0.0 0
50.00 EEM1408T50 5.30 0.00 6.15 646.0 6.35 398.0 0.0 0
50.00 EEM1416T50 6.18 0.88 6.15 1237.0 6.30 664.0 15.0 2
50.00 EEM1422T50 5.30 0.00 6.15 366.0 6.35 298.0 0.0 0
50.00 EEM1429T50 5.30 0.00 6.15 365.0 6.35 346.0 0.0 0
50.50 EEM1401T50.5 5.80 0.00 6.65 664.0 6.80 577.0 0.0 0
50.50 EEM1408T50.5 5.80 0.00 6.65 645.0 6.85 398.0 0.0 0
50.50 EEM1416T50.5 5.85 0.00 6.65 1294.0 6.80 594.0 0.0 0
50.50 EEM1422T50.5 5.80 0.00 6.65 442.0 6.85 387.0 0.0 0
50.50 EEM1429T50.5 5.80 0.00 6.65 202.0 6.85 325.0 0.0 0
51.00 EEM1401T51 6.35 0.00 7.15 678.0 7.30 458.0 0.0 0
51.00 EEM1408T51 6.30 0.00 7.15 643.0 7.35 397.0 0.0 0
51.00 EEM1416T51 6.35 0.00 7.15 786.0 7.30 594.0 0.0 0
51.00 EEM1422T51 6.30 0.00 7.15 782.0 7.35 454.0 0.0 0
51.00 EEM1429T51 6.30 0.00 7.15 194.0 7.35 325.0 0.0 0
51.50 EEM1401T51.5 6.85 0.00 7.65 644.0 7.80 441.0 0.0 0
51.50 EEM1408T51.5 6.80 0.00 7.65 235.0 7.80 170.0 0.0 0
51.50 EEM1416T51.5 6.85 0.00 7.65 721.0 7.80 365.0 0.0 0
51.50 EEM1422T51.5 6.85 0.00 7.65 173.0 7.85 304.0 0.0 0
51.50 EEM1429T51.5 6.80 0.00 7.65 199.0 7.85 336.0 0.0 0
52.00 EEM1401T52 7.30 0.00 8.15 568.0 8.30 412.0 0.0 0
52.00 EEM1408T52 7.30 0.00 8.15 104.0 8.35 300.0 0.0 0
52.00 EEM1422T52 7.30 0.00 8.15 281.0 8.35 322.0 0.0 0
52.00 EEM1429T52 7.25 0.00 8.15 105.0 8.35 105.0 0.0 0
52.50 EEM1401T52.5 7.80 0.00 8.65 571.0 8.80 412.0 0.0 0
52.50 EEM1408T52.5 7.80 0.00 8.65 104.0 8.85 300.0 0.0 0
52.50 EEM1429T52.5 7.75 0.00 8.65 224.0 8.80 285.0 0.0 0
53.00 EEM1401T53 8.30 0.00 9.15 571.0 9.30 412.0 0.0 0
53.00 EEM1408T53 8.30 0.00 9.15 60.0 9.35 355.0 0.0 0
53.00 EEM1416T53 8.00 0.00 8.80 1230.0 9.40 640.0 0.0 0
53.00 EEM1429T53 8.30 0.00 9.15 318.0 9.35 285.0 0.0 0
54.00 EEM1401T54 8.60 0.00 9.55 1020.0 10.40 445.0 0.0 0
54.00 EEM1416T54 9.00 0.00 9.80 1020.0 10.40 388.0 0.0 0
55.00 EEM1401T55 8.90 0.00 10.20 1020.0 11.40 445.0 0.0 0
55.00 EEM1416T55 10.00 0.00 10.80 1020.0 11.40 388.0 0.0 0
56.00 EEM1401T56 10.40 0.00 10.95 1350.0 12.40 705.0 0.0 0
56.00 EEM1416T56 11.00 0.00 11.80 1440.0 12.40 870.0 0.0 0
Trading Center