iShs MSCI Em Mk Shs  $45.15

down 0.00


19/8/2014 04:00 PM  |  NYSEARCA : EEM
Last Trade: 45.15
Trade Time: Aug 19 04:00 PM Eastern Daylight Time
Change: 0.00 (0.00 %)
Prev Close: 45.15
Open: 44.98
Bid: 44.92
Ask: 44.93
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
34.00 EEM1422H34 10.65 0.00 10.65 308.0 11.20 160.0 0.0 0
35.00 EEM1422H35 8.65 -1.35 10.00 308.0 10.20 160.0 24.0 64
35.00 EEM1429H35 8.75 -1.25 10.00 1483.0 10.20 474.0 88.0 239
36.00 EEM1422H36 8.00 -1.00 9.00 308.0 9.20 159.0 16.0 16
36.00 EEM1429H36 8.15 -0.85 9.00 1485.0 9.20 400.0 8.0 8
36.50 EEM1422H36.5 8.50 0.00 8.50 308.0 8.70 160.0 0.0 0
37.00 EEM1422H37 8.00 0.00 8.00 308.0 8.20 160.0 0.0 0
37.00 EEM1429H37 6.35 -1.65 8.00 1486.0 8.20 528.0 40.0 40
37.50 EEM1422H37.5 7.50 0.00 7.50 308.0 7.70 160.0 0.0 0
37.50 EEM1429H37.5 6.45 -1.05 7.50 1087.0 7.70 423.0 71.0 71
38.00 EEM1422H38 7.00 0.00 7.00 308.0 7.20 160.0 0.0 0
38.00 EEM1429H38 7.00 0.00 7.00 1164.0 7.20 369.0 0.0 0
38.50 EEM1422H38.5 6.50 0.00 6.50 308.0 6.70 160.0 0.0 0
38.50 EEM1429H38.5 6.20 -0.30 6.50 1095.0 6.70 450.0 11.0 36
39.00 EEM1422H39 6.00 0.00 6.00 308.0 6.20 160.0 0.0 0
39.00 EEM1429H39 5.10 -0.90 6.00 1164.0 6.20 342.0 29.0 29
39.50 EEM1422H39.5 5.50 0.00 5.50 308.0 5.70 161.0 0.0 0
39.50 EEM1429H39.5 5.50 0.00 5.50 1099.0 5.70 353.0 0.0 0
40.00 EEM1422H40 5.00 0.00 5.00 308.0 5.20 160.0 0.0 0
40.00 EEM1429H40 5.00 0.00 5.00 1101.0 5.20 346.0 0.0 0
40.50 EEM1422H40.5 4.50 0.00 4.50 308.0 4.70 155.0 0.0 0
40.50 EEM1429H40.5 4.50 0.00 4.50 1075.0 4.70 272.0 0.0 0
41.00 EEM1422H41 4.00 0.00 4.00 308.0 4.20 143.0 0.0 0
41.00 EEM1429H41 2.43 -1.57 4.00 1079.0 4.20 285.0 52.0 52
41.50 EEM1422H41.5 3.50 0.00 3.50 308.0 3.70 131.0 0.0 0
41.50 EEM1429H41.5 2.70 -0.85 3.55 1087.0 3.70 285.0 15.0 15
42.00 EEM1422H42 3.00 0.00 3.00 570.0 3.20 404.0 0.0 0
42.00 EEM1429H42 1.74 -1.31 3.05 1127.0 3.25 1062.0 10.0 41
42.50 EEM1422H42.5 2.40 -0.13 2.53 1046.0 2.68 310.0 14.0 64
42.50 EEM1429H42.5 2.50 -0.04 2.54 1026.0 2.71 285.0 2.0 546
43.00 EEM1422H43 1.36 -0.67 2.03 1810.0 2.18 226.0 12.0 104
43.00 EEM1429H43 1.69 -0.39 2.08 1150.0 2.22 270.0 9.0 416
43.50 EEM1422H43.5 1.56 0.00 1.55 1890.0 1.69 384.0 6.0 4,424
43.50 EEM1429H43.5 1.26 -0.33 1.59 1747.0 1.74 321.0 2.0 949
44.00 EEM1422H44 1.16 0.00 1.13 364.0 1.20 256.0 201.0 2,455
44.00 EEM1429H44 1.16 0.00 1.22 156.0 1.26 92.0 2.0 1,309
44.50 EEM1422H44.5 0.72 0.00 0.69 129.0 0.73 147.0 389.0 3,129
44.50 EEM1429H44.5 0.77 0.00 0.80 73.0 0.84 129.0 4.0 1,253
45.00 EEM1422H45 0.31 0.00 0.28 475.0 0.32 60.0 1711.0 2,172
45.00 EEM1429H45 0.43 0.00 0.44 89.0 0.48 229.0 76.0 1,012
45.50 EEM1422H45.5 0.08 0.00 0.07 186.0 0.09 150.0 126.0 890
45.50 EEM1429H45.5 0.19 0.00 0.19 155.0 0.22 129.0 474.0 696
46.00 EEM1422H46 0.02 0.00 0.02 64.0 0.03 113.0 1778.0 6,642
46.00 EEM1429H46 0.06 0.00 0.06 108.0 0.08 162.0 2.0 593
46.50 EEM1422H46.5 0.03 0.02 0.01 77.0 0.01 90.0 41.0 47
46.50 EEM1429H46.5 0.03 0.02 0.01 578.0 0.07 832.0 3.0 177
47.00 EEM1422H47 0.07 0.06 0.01 319.0 0.01 129.0 1.0 21
47.00 EEM1429H47 0.01 0.00 0.01 153.0 0.01 90.0 10.0 253
47.50 EEM1422H47.5 0.03 0.02 0.01 121.0 0.01 129.0 1.0 1
47.50 EEM1429H47.5 0.07 0.06 0.01 259.0 0.01 129.0 7.0 7
48.00 EEM1422H48 0.01 0.00 0.01 40.0 0.01 129.0 0.0 0
48.00 EEM1429H48 0.02 0.00 0.01 223.0 0.02 174.0 0.0 0
48.50 EEM1422H48.5 0.01 0.00 0.00 0.0 0.01 174.0 0.0 0
48.50 EEM1429H48.5 0.02 0.00 0.01 104.0 0.02 174.0 0.0 0
49.00 EEM1422H49 0.02 0.00 0.00 0.0 0.02 174.0 0.0 0
49.00 EEM1429H49 0.02 0.00 0.00 0.0 0.02 174.0 0.0 0
49.50 EEM1422H49.5 0.02 0.00 0.00 0.0 0.02 174.0 0.0 0
49.50 EEM1429H49.5 0.02 0.00 0.00 0.0 0.02 174.0 0.0 0
50.00 EEM1422H50 0.02 0.00 0.00 0.0 0.02 462.0 0.0 0
50.00 EEM1429H50 0.02 0.00 0.00 0.0 0.02 174.0 0.0 0
50.50 EEM1422H50.5 0.02 0.00 0.00 0.0 0.02 174.0 0.0 0
50.50 EEM1429H50.5 0.02 0.00 0.00 0.0 0.02 174.0 0.0 0
51.00 EEM1422H51 0.02 0.00 0.00 0.0 0.02 460.0 0.0 0
51.00 EEM1429H51 0.02 0.00 0.00 0.0 0.02 174.0 0.0 0
51.50 EEM1422H51.5 0.02 0.00 0.00 0.0 0.02 661.0 0.0 0
51.50 EEM1429H51.5 0.02 0.00 0.00 0.0 0.02 174.0 0.0 0
52.00 EEM1422H52 0.02 0.00 0.00 0.0 0.02 174.0 0.0 0
52.00 EEM1429H52 0.02 0.00 0.00 0.0 0.02 174.0 0.0 0
52.50 EEM1422H52.5 0.02 0.00 0.00 0.0 0.02 174.0 0.0 0
52.50 EEM1429H52.5 0.02 0.00 0.00 0.0 0.02 174.0 0.0 0
53.00 EEM1422H53 0.02 0.00 0.00 0.0 0.02 471.0 0.0 0
53.00 EEM1429H53 0.02 0.00 0.00 0.0 0.02 533.0 0.0 0
54.00 EEM1422H54 0.02 0.00 0.00 0.0 0.02 460.0 0.0 0
55.00 EEM1422H55 0.02 0.00 0.00 0.0 0.02 661.0 0.0 0
56.00 EEM1422H56 0.02 0.00 0.00 0.0 0.02 593.0 0.0 0

Put Options: EEM

Strike
Price
Puts
Symbol Last Chg Bid($) Bid(#) Ask($) Ask(#) Vol Open Int
34.00 EEM1422T34 0.02 0.00 0.01 10.0 0.02 588.0 0.0 0
35.00 EEM1422T35 0.02 0.00 0.01 10.0 0.02 460.0 0.0 0
35.00 EEM1429T35 0.02 0.00 0.01 10.0 0.02 533.0 42.0 43
36.00 EEM1422T36 0.02 0.00 0.01 10.0 0.02 460.0 0.0 0
36.00 EEM1429T36 0.01 0.00 0.01 20.0 0.01 91.0 71.0 251
36.50 EEM1422T36.5 0.02 0.00 0.01 10.0 0.02 460.0 0.0 0
37.00 EEM1422T37 0.01 -0.01 0.01 10.0 0.02 252.0 320.0 310
37.00 EEM1429T37 0.03 0.00 0.01 138.0 0.03 191.0 10.0 20
37.50 EEM1422T37.5 0.01 -0.01 0.01 10.0 0.02 203.0 45.0 45
37.50 EEM1429T37.5 0.02 -0.01 0.01 223.0 0.03 174.0 1.0 11
38.00 EEM1422T38 0.01 -0.01 0.01 10.0 0.02 238.0 127.0 137
38.00 EEM1429T38 0.06 0.03 0.01 120.0 0.03 174.0 90.0 100
38.50 EEM1422T38.5 0.02 0.00 0.01 10.0 0.02 205.0 0.0 0
38.50 EEM1429T38.5 0.04 0.01 0.01 129.0 0.03 174.0 10.0 10
39.00 EEM1422T39 0.02 0.00 0.01 10.0 0.02 206.0 0.0 0
39.00 EEM1429T39 0.05 0.02 0.01 174.0 0.03 176.0 10.0 10
39.50 EEM1422T39.5 0.01 0.00 0.01 44.0 0.01 211.0 426.0 438
39.50 EEM1429T39.5 0.03 0.00 0.01 174.0 0.03 174.0 0.0 0
40.00 EEM1422T40 0.02 0.00 0.01 261.0 0.02 232.0 6.0 5,011
40.00 EEM1429T40 0.05 0.02 0.01 174.0 0.03 640.0 1.0 74
40.50 EEM1422T40.5 0.02 0.00 0.01 194.0 0.02 572.0 20.0 73
40.50 EEM1429T40.5 0.15 0.12 0.01 803.0 0.03 215.0 2.0 157
41.00 EEM1422T41 0.08 0.07 0.01 182.0 0.01 177.0 4.0 161
41.00 EEM1429T41 0.09 0.05 0.02 224.0 0.04 232.0 3.0 33
41.50 EEM1422T41.5 0.03 0.02 0.01 182.0 0.01 177.0 187.0 1,575
41.50 EEM1429T41.5 0.07 0.05 0.02 129.0 0.04 229.0 1.0 235
42.00 EEM1422T42 0.01 0.00 0.01 44.0 0.01 168.0 60.0 1,521
42.00 EEM1429T42 0.05 0.03 0.02 409.0 0.04 196.0 10.0 813
42.50 EEM1422T42.5 0.05 0.04 0.01 44.0 0.01 129.0 10.0 4,521
42.50 EEM1429T42.5 0.05 0.00 0.03 152.0 0.04 91.0 2.0 455
43.00 EEM1422T43 0.01 0.00 0.01 225.0 0.01 129.0 1.0 1,519
43.00 EEM1429T43 0.06 0.00 0.05 34.0 0.06 267.0 9.0 6,075
43.50 EEM1422T43.5 0.01 0.00 0.01 106.0 0.02 129.0 24.0 3,998
43.50 EEM1429T43.5 0.26 0.20 0.06 91.0 0.07 47.0 169.0 2,486
44.00 EEM1422T44 0.03 0.00 0.02 315.0 0.04 130.0 24.0 13,020
44.00 EEM1429T44 0.12 0.00 0.09 281.0 0.11 47.0 46.0 1,876
44.50 EEM1422T44.5 0.08 0.00 0.07 18.0 0.08 244.0 4510.0 16,540
44.50 EEM1429T44.5 0.25 0.00 0.17 97.0 0.19 129.0 1.0 7,187
45.00 EEM1422T45 0.16 0.00 0.15 87.0 0.18 341.0 4119.0 4,615
45.00 EEM1429T45 0.35 0.00 0.31 107.0 0.34 253.0 633.0 763
45.50 EEM1422T45.5 1.10 0.68 0.42 57.0 0.46 174.0 1.0 16
45.50 EEM1429T45.5 0.56 0.00 0.56 45.0 0.61 353.0 0.0 0
46.00 EEM1422T46 1.44 0.59 0.85 285.0 0.95 988.0 50.0 50
46.00 EEM1429T46 1.33 0.43 0.90 123.0 1.01 1365.0 1.0 1
46.50 EEM1422T46.5 2.02 0.70 1.32 264.0 1.46 1504.0 1.0 1
46.50 EEM1429T46.5 1.35 0.00 1.35 77.0 1.48 1076.0 0.0 0
47.00 EEM1422T47 2.09 0.26 1.83 98.0 1.95 991.0 578.0 298
47.00 EEM1429T47 3.15 1.32 1.83 58.0 1.96 1011.0 40.0 40
47.50 EEM1422T47.5 2.32 0.00 2.32 64.0 2.45 308.0 0.0 0
47.50 EEM1429T47.5 2.32 0.00 2.32 70.0 2.47 70.0 0.0 0
48.00 EEM1422T48 2.82 0.00 2.82 64.0 2.95 64.0 0.0 0
48.00 EEM1429T48 2.82 0.00 2.82 73.0 2.96 308.0 0.0 0
48.50 EEM1422T48.5 3.30 0.00 3.30 179.0 3.45 308.0 0.0 0
48.50 EEM1429T48.5 3.30 0.00 3.30 197.0 3.45 308.0 0.0 0
49.00 EEM1422T49 3.80 0.00 3.80 178.0 3.95 308.0 0.0 0
49.00 EEM1429T49 3.80 0.00 3.80 195.0 3.95 308.0 0.0 0
49.50 EEM1422T49.5 4.30 0.00 4.30 178.0 4.45 308.0 0.0 0
49.50 EEM1429T49.5 4.30 0.00 4.30 195.0 4.45 308.0 0.0 0
50.00 EEM1422T50 4.80 0.00 4.80 178.0 4.95 308.0 0.0 0
50.00 EEM1429T50 4.80 0.00 4.80 194.0 4.95 308.0 0.0 0
50.50 EEM1422T50.5 5.30 0.00 5.30 178.0 5.45 308.0 0.0 0
50.50 EEM1429T50.5 5.30 0.00 5.30 194.0 5.45 308.0 0.0 0
51.00 EEM1422T51 5.80 0.00 5.80 178.0 5.95 308.0 0.0 0
51.00 EEM1429T51 5.80 0.00 5.80 193.0 5.95 308.0 0.0 0
51.50 EEM1422T51.5 6.30 0.00 6.30 178.0 6.45 308.0 0.0 0
51.50 EEM1429T51.5 6.30 0.00 6.30 193.0 6.45 308.0 0.0 0
52.00 EEM1422T52 6.80 0.00 6.80 178.0 6.95 308.0 0.0 0
52.00 EEM1429T52 6.80 0.00 6.80 193.0 6.95 308.0 0.0 0
52.50 EEM1422T52.5 7.30 0.00 7.30 177.0 7.75 46.0 0.0 0
52.50 EEM1429T52.5 7.30 0.00 7.30 193.0 7.45 308.0 0.0 0
53.00 EEM1422T53 7.80 0.00 7.80 177.0 8.25 44.0 0.0 0
53.00 EEM1429T53 7.80 0.00 7.80 192.0 7.95 308.0 0.0 0
54.00 EEM1422T54 8.80 0.00 8.80 177.0 9.05 308.0 0.0 0
55.00 EEM1422T55 9.80 0.00 9.80 177.0 10.05 308.0 0.0 0
56.00 EEM1422T56 10.70 0.00 10.70 916.0 11.00 916.0 0.0 0
Trading Center