EMC Corp $29.53

up +0.12


29/8/2014 04:00 PM  |  NYSE : EMC  
Industries : Computer Hardware / Data Storage Devices
Last Trade: 29.53
Trade Time: Aug 29 04:00 PM Eastern Daylight Time
Change: 0.12 (0.41 %)
Prev Close: 29.41
Open: 29.45
Bid: 29.51
Ask: 29.55
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite
Get Trend Analysis Icon Get EMC Trend Analysis - it has underperformed the S&P 500 by 8%
Options:

Call Options: EMC

Strike
Price
Calls
Symbol Last Chg Bid($) Bid(#) Ask($) Ask(#) Vol Open Int
18.00 EMC1405I18 9.65 0.00 9.65 252.0 13.40 252.0 0.0 0
19.00 EMC1405I19 8.70 0.00 8.90 252.0 10.60 234.0 0.0 0
19.00 EMC1420I19 8.65 0.00 8.90 252.0 12.35 252.0 0.0 0
19.50 EMC1405I19.5 8.15 0.00 8.40 252.0 10.10 234.0 0.0 0
20.00 EMC1405I20 8.85 0.00 8.95 252.0 10.20 252.0 0.0 0
20.00 EMC1420I20 9.19 0.14 9.25 72.0 9.75 25.0 1.0 58
20.50 EMC1405I20.5 8.65 0.05 8.45 252.0 9.85 252.0 84.0 84
21.00 EMC1405I21 8.05 0.00 7.95 252.0 9.35 252.0 0.0 0
21.00 EMC1420I21 5.45 -2.65 8.25 252.0 8.80 10.0 9.0 9
21.50 EMC1405I21.5 7.60 0.00 7.50 306.0 8.10 233.0 0.0 0
22.00 EMC1405I22 7.10 0.00 7.15 354.0 7.85 114.0 0.0 0
22.00 EMC1412I22 7.05 0.00 7.25 200.0 7.90 108.0 0.0 0
22.00 EMC1420I22 7.10 0.00 7.25 925.0 7.65 117.0 0.0 0
22.00 EMC1426I22 7.05 0.00 7.10 482.0 7.95 54.0 0.0 0
22.50 EMC1405I22.5 6.60 0.00 6.65 961.0 7.35 175.0 0.0 0
22.50 EMC1412I22.5 6.55 0.00 6.75 187.0 7.40 93.0 0.0 0
22.50 EMC1420I22.5 6.60 0.00 6.80 1013.0 7.20 261.0 0.0 0
22.50 EMC1426I22.5 6.55 0.00 6.55 35.0 7.50 35.0 0.0 0
23.00 EMC1405I23 6.10 0.00 6.15 536.0 6.80 98.0 0.0 0
23.00 EMC1412I23 6.05 0.00 6.05 1145.0 7.00 95.0 0.0 0
23.00 EMC1420I23 6.84 0.74 6.30 1013.0 6.70 229.0 75.0 160
23.00 EMC1426I23 6.05 0.00 6.10 395.0 7.00 108.0 0.0 0
23.50 EMC1405I23.5 5.60 0.00 5.65 1422.0 6.35 54.0 0.0 0
23.50 EMC1412I23.5 5.55 0.00 5.65 1360.0 6.45 108.0 0.0 0
23.50 EMC1420I23.5 5.65 0.00 5.80 1013.0 6.20 231.0 0.0 0
23.50 EMC1426I23.5 5.60 0.00 5.60 438.0 6.50 98.0 0.0 0
24.00 EMC1405I24 4.95 -0.15 5.15 1422.0 5.85 54.0 24.0 24
24.00 EMC1412I24 5.05 0.00 5.25 25.0 5.95 108.0 0.0 0
24.00 EMC1420I24 6.20 1.05 5.30 1013.0 5.70 223.0 1.0 81
24.00 EMC1426I24 5.10 0.00 5.10 438.0 6.00 102.0 0.0 0
24.50 EMC1405I24.5 4.65 0.00 4.75 177.0 5.35 98.0 0.0 0
24.50 EMC1412I24.5 4.65 0.00 4.65 1360.0 5.40 54.0 24.0 24
24.50 EMC1420I24.5 4.70 0.00 4.80 999.0 5.20 123.0 0.0 0
24.50 EMC1426I24.5 4.70 0.00 4.70 520.0 5.45 175.0 0.0 0
25.00 EMC1405I25 4.15 0.00 4.25 36.0 4.60 204.0 0.0 0
25.00 EMC1412I25 4.15 0.00 4.25 1360.0 4.85 108.0 0.0 0
25.00 EMC1420I25 3.30 -0.90 4.30 999.0 4.70 161.0 12.0 19
25.00 EMC1426I25 4.20 0.00 4.20 523.0 4.95 175.0 0.0 0
25.50 EMC1405I25.5 3.65 0.00 3.75 1396.0 4.35 114.0 0.0 0
25.50 EMC1412I25.5 3.65 0.00 3.75 1360.0 4.35 108.0 0.0 0
25.50 EMC1420I25.5 3.75 0.00 3.80 1191.0 4.20 652.0 0.0 0
25.50 EMC1426I25.5 3.70 0.00 3.75 517.0 4.45 168.0 0.0 0
26.00 EMC1405I26 3.42 0.27 3.25 1327.0 3.80 107.0 1.0 1
26.00 EMC1412I26 3.20 0.00 3.25 1536.0 3.85 205.0 0.0 0
26.00 EMC1420I26 3.54 0.29 3.30 1191.0 3.65 594.0 100.0 10,316
26.00 EMC1426I26 3.20 0.00 3.25 522.0 3.90 157.0 0.0 0
26.50 EMC1405I26.5 2.65 0.00 2.79 814.0 3.10 104.0 0.0 0
26.50 EMC1412I26.5 2.66 0.00 2.81 1521.0 3.20 178.0 0.0 0
26.50 EMC1420I26.5 2.70 0.00 2.82 1191.0 3.15 581.0 0.0 0
26.50 EMC1426I26.5 2.70 0.00 2.83 698.0 3.40 237.0 0.0 0
27.00 EMC1405I27 2.16 0.00 2.29 659.0 2.59 130.0 0.0 0
27.00 EMC1412I27 2.41 0.21 2.31 1768.0 2.60 860.0 61.0 2
27.00 EMC1420I27 2.58 0.06 2.49 1327.0 2.66 675.0 33.0 2,449
27.00 EMC1426I27 2.23 0.00 2.32 585.0 2.85 239.0 0.0 0
27.50 EMC1405I27.5 1.75 0.00 1.80 691.0 2.09 131.0 0.0 0
27.50 EMC1412I27.5 2.01 0.00 1.81 1773.0 2.16 275.0 56.0 56
27.50 EMC1420I27.5 1.81 0.00 1.88 1202.0 2.18 660.0 0.0 0
27.50 EMC1426I27.5 1.80 0.00 1.86 907.0 2.36 645.0 0.0 0
28.00 EMC1405I28 1.28 0.00 1.31 2139.0 1.69 325.0 0.0 0
28.00 EMC1412I28 1.55 0.00 1.35 1887.0 1.67 312.0 58.0 58
28.00 EMC1420I28 1.60 0.16 1.49 2044.0 1.69 1075.0 7.0 3,498
28.00 EMC1426I28 1.37 0.00 1.42 1282.0 1.85 1074.0 0.0 0
28.50 EMC1405I28.5 1.10 0.28 0.83 2433.0 1.15 327.0 187.0 187
28.50 EMC1412I28.5 1.42 0.55 0.91 2740.0 1.13 133.0 2.0 2
28.50 EMC1420I28.5 1.06 -0.02 0.97 2197.0 1.18 36.0 5.0 16
28.50 EMC1426I28.5 0.98 0.00 1.15 57.0 1.37 28.0 0.0 0
29.00 EMC1405I29 0.52 0.03 0.54 3056.0 0.62 71.0 6.0 131
29.00 EMC1412I29 0.72 0.17 0.60 2919.0 0.72 110.0 45.0 67
29.00 EMC1420I29 0.79 0.09 0.75 189.0 0.79 162.0 31.0 3,855
29.00 EMC1426I29 0.85 0.13 0.76 1061.0 0.93 999.0 2.0 30
29.50 EMC1405I29.5 0.23 0.03 0.20 132.0 0.25 66.0 198.0 187
29.50 EMC1412I29.5 0.38 0.08 0.35 255.0 0.38 101.0 2.0 63
29.50 EMC1420I29.5 0.42 0.00 0.44 181.0 0.47 206.0 15.0 199
29.50 EMC1426I29.5 0.52 0.00 0.53 263.0 0.57 20.0 21.0 67
30.00 EMC1405I30 0.07 -0.02 0.06 187.0 0.07 114.0 131.0 334
30.00 EMC1412I30 0.21 0.07 0.15 726.0 0.18 81.0 25.0 111
30.00 EMC1420I30 0.27 0.04 0.24 60.0 0.26 32.0 115.0 17,241
30.00 EMC1426I30 0.35 0.09 0.30 502.0 0.35 176.0 13.0 157
30.50 EMC1405I30.5 0.08 0.06 0.02 93.0 0.05 1204.0 67.0 1,535
30.50 EMC1412I30.5 0.06 0.01 0.07 187.0 0.11 1454.0 10.0 13
30.50 EMC1420I30.5 0.13 0.02 0.12 383.0 0.14 89.0 206.0 332
30.50 EMC1426I30.5 0.21 0.07 0.15 1075.0 0.22 861.0 56.0 52
31.00 EMC1405I31 0.08 0.07 0.01 90.0 0.05 42.0 3.0 32
31.00 EMC1412I31 0.16 0.13 0.03 233.0 0.06 931.0 6.0 12
31.00 EMC1420I31 0.08 -0.02 0.06 430.0 0.08 46.0 80.0 28,741
31.00 EMC1426I31 0.08 0.00 0.09 595.0 0.16 1002.0 6.0 8
31.50 EMC1405I31.5 0.01 0.00 0.01 30.0 0.05 614.0 0.0 0
31.50 EMC1412I31.5 0.19 0.17 0.02 134.0 0.05 436.0 61.0 71
31.50 EMC1420I31.5 0.12 0.09 0.04 122.0 0.06 796.0 54.0 51
31.50 EMC1426I31.5 0.04 0.00 0.05 495.0 0.11 774.0 0.0 0
32.00 EMC1405I32 0.01 0.00 0.01 10.0 0.04 369.0 0.0 0
32.00 EMC1412I32 0.09 0.08 0.01 177.0 0.05 936.0 61.0 59
32.00 EMC1420I32 0.04 0.00 0.03 114.0 0.04 36.0 1.0 4,563
32.00 EMC1426I32 0.06 0.00 0.04 238.0 0.09 616.0 36.0 46
32.50 EMC1405I32.5 0.05 0.00 0.01 10.0 0.05 621.0 0.0 0
32.50 EMC1412I32.5 0.01 0.00 0.01 168.0 0.05 847.0 0.0 0
32.50 EMC1420I32.5 0.04 0.02 0.02 188.0 0.04 298.0 70.0 2,671
32.50 EMC1426I32.5 0.05 0.02 0.03 191.0 0.07 665.0 92.0 0
33.00 EMC1405I33 0.05 0.00 0.01 10.0 0.05 473.0 0.0 0
33.00 EMC1412I33 0.10 0.09 0.01 36.0 0.05 764.0 1.0 349
33.00 EMC1420I33 0.04 0.03 0.02 76.0 0.04 334.0 3000.0 7,513
33.00 EMC1426I33 0.02 0.00 0.02 115.0 0.08 752.0 2.0 2
33.50 EMC1405I33.5 0.05 0.00 0.01 10.0 0.05 358.0 0.0 0
33.50 EMC1412I33.5 0.01 0.00 0.01 10.0 0.05 830.0 0.0 0
33.50 EMC1420I33.5 0.01 0.00 0.01 255.0 0.03 210.0 0.0 0
33.50 EMC1426I33.5 0.01 0.00 0.02 141.0 0.08 808.0 0.0 0
34.00 EMC1405I34 0.04 -0.01 0.01 10.0 0.05 592.0 1.0 1
34.00 EMC1412I34 0.06 -0.07 0.01 10.0 0.05 430.0 44.0 44
34.00 EMC1420I34 0.01 0.00 0.01 232.0 0.03 672.0 20.0 41
34.00 EMC1426I34 0.01 0.00 0.01 313.0 0.08 884.0 0.0 0
34.50 EMC1405I34.5 0.05 0.00 0.01 10.0 0.04 404.0 0.0 0
34.50 EMC1412I34.5 0.12 0.00 0.01 10.0 0.05 334.0 0.0 0
34.50 EMC1420I34.5 0.01 0.00 0.01 64.0 0.02 43.0 0.0 0
34.50 EMC1426I34.5 0.01 0.00 0.01 184.0 0.06 670.0 0.0 0
35.00 EMC1405I35 0.05 0.00 0.01 10.0 0.03 281.0 0.0 0
35.00 EMC1412I35 0.12 0.00 0.01 10.0 0.05 347.0 0.0 0
35.00 EMC1420I35 0.01 0.00 0.01 100.0 0.02 37.0 0.0 0
35.00 EMC1426I35 0.01 0.00 0.01 1.0 0.06 570.0 0.0 0
35.50 EMC1405I35.5 0.03 -0.05 0.01 10.0 0.03 280.0 19.0 19
35.50 EMC1412I35.5 0.03 -0.09 0.01 10.0 0.06 417.0 1.0 1
35.50 EMC1420I35.5 0.02 0.00 0.01 46.0 0.02 308.0 0.0 0
35.50 EMC1426I35.5 0.01 0.00 0.01 10.0 0.05 482.0 0.0 0
36.00 EMC1405I36 0.08 0.00 0.01 10.0 0.03 332.0 0.0 0
36.00 EMC1412I36 0.12 0.00 0.01 10.0 0.05 379.0 0.0 0
36.00 EMC1420I36 0.02 0.00 0.01 10.0 0.02 313.0 50.0 50
36.00 EMC1426I36 0.01 0.00 0.01 10.0 0.05 446.0 0.0 0
36.50 EMC1405I36.5 0.08 0.00 0.01 10.0 0.03 350.0 0.0 0
36.50 EMC1412I36.5 0.12 0.00 0.01 10.0 0.05 353.0 0.0 0
36.50 EMC1420I36.5 0.02 0.00 0.01 30.0 0.02 333.0 0.0 0
36.50 EMC1426I36.5 0.14 0.00 0.01 63.0 0.05 510.0 0.0 0
37.00 EMC1405I37 0.08 0.00 0.01 10.0 0.03 353.0 0.0 0
37.00 EMC1412I37 0.02 -0.10 0.01 10.0 0.04 375.0 1.0 1
37.00 EMC1420I37 0.02 0.00 0.01 10.0 0.02 204.0 0.0 0
37.00 EMC1426I37 0.14 0.00 0.01 63.0 0.05 500.0 0.0 0
37.50 EMC1405I37.5 0.08 0.00 0.01 10.0 0.03 305.0 0.0 0
37.50 EMC1412I37.5 0.12 0.00 0.01 10.0 0.04 431.0 0.0 0
37.50 EMC1426I37.5 0.14 0.00 0.01 63.0 0.05 339.0 0.0 0
38.00 EMC1405I38 0.08 0.00 0.01 52.0 0.03 376.0 0.0 0
38.00 EMC1412I38 0.12 0.00 0.01 10.0 0.04 375.0 0.0 0
38.00 EMC1420I38 0.02 0.00 0.01 10.0 0.02 171.0 0.0 0
38.00 EMC1426I38 0.14 0.00 0.01 63.0 0.05 276.0 0.0 0
38.50 EMC1405I38.5 0.08 0.00 0.01 64.0 0.03 292.0 0.0 0
38.50 EMC1412I38.5 0.12 0.00 0.01 10.0 0.03 204.0 0.0 0
38.50 EMC1426I38.5 0.14 0.00 0.01 63.0 0.05 308.0 0.0 0
39.00 EMC1405I39 0.08 0.00 0.01 64.0 0.03 336.0 0.0 0
39.00 EMC1412I39 0.12 0.00 0.01 10.0 0.03 245.0 0.0 0
39.00 EMC1426I39 0.14 0.00 0.01 63.0 0.05 305.0 0.0 0
39.50 EMC1405I39.5 0.08 0.00 0.01 84.0 0.03 359.0 0.0 0
39.50 EMC1412I39.5 0.12 0.00 0.01 10.0 0.03 267.0 0.0 0
39.50 EMC1426I39.5 0.14 0.00 0.01 42.0 0.05 215.0 0.0 0

Put Options: EMC

Strike
Price
Puts
Symbol Last Chg Bid($) Bid(#) Ask($) Ask(#) Vol Open Int
18.00 EMC1405U18 0.08 0.00 0.00 0.0 0.03 291.0 0.0 0
19.00 EMC1405U19 0.08 0.00 0.00 0.0 0.03 312.0 0.0 0
19.00 EMC1420U19 0.02 0.00 0.00 0.0 0.02 233.0 0.0 0
19.50 EMC1405U19.5 0.08 0.00 0.00 0.0 0.03 315.0 0.0 0
20.00 EMC1405U20 0.08 0.00 0.00 0.0 0.03 353.0 0.0 0
20.00 EMC1420U20 0.01 -0.01 0.01 90.0 0.02 319.0 1.0 1
20.50 EMC1405U20.5 0.08 0.00 0.00 0.0 0.03 401.0 0.0 0
21.00 EMC1405U21 0.08 0.00 0.00 0.0 0.03 369.0 0.0 0
21.00 EMC1420U21 0.02 0.00 0.01 22.0 0.02 251.0 0.0 0
21.50 EMC1405U21.5 0.08 0.00 0.01 24.0 0.03 320.0 0.0 0
22.00 EMC1405U22 0.08 0.00 0.01 24.0 0.02 211.0 0.0 0
22.00 EMC1412U22 0.12 0.00 0.01 107.0 0.03 216.0 0.0 0
22.00 EMC1420U22 0.02 0.00 0.01 16.0 0.02 176.0 29.0 105
22.00 EMC1426U22 0.14 0.00 0.01 10.0 0.04 274.0 0.0 0
22.50 EMC1405U22.5 0.08 0.00 0.01 116.0 0.03 326.0 0.0 0
22.50 EMC1412U22.5 0.12 0.00 0.01 97.0 0.04 337.0 0.0 0
22.50 EMC1420U22.5 0.02 0.00 0.01 10.0 0.02 302.0 32.0 32
22.50 EMC1426U22.5 0.14 0.00 0.01 10.0 0.05 370.0 0.0 0
23.00 EMC1405U23 0.07 0.00 0.01 158.0 0.03 320.0 0.0 0
23.00 EMC1412U23 0.13 0.00 0.01 10.0 0.06 604.0 0.0 0
23.00 EMC1420U23 0.02 0.00 0.01 120.0 0.02 342.0 1.0 41
23.00 EMC1426U23 0.14 0.00 0.01 138.0 0.05 369.0 0.0 0
23.50 EMC1405U23.5 0.09 0.00 0.01 153.0 0.03 323.0 0.0 0
23.50 EMC1412U23.5 0.13 0.00 0.01 10.0 0.07 521.0 0.0 0
23.50 EMC1420U23.5 0.02 0.00 0.01 118.0 0.02 204.0 0.0 0
23.50 EMC1426U23.5 0.14 0.00 0.01 36.0 0.05 405.0 0.0 0
24.00 EMC1405U24 0.09 0.00 0.01 10.0 0.03 344.0 0.0 0
24.00 EMC1412U24 0.13 0.00 0.01 292.0 0.07 397.0 0.0 0
24.00 EMC1420U24 0.04 0.00 0.01 52.0 0.02 42.0 20.0 444
24.00 EMC1426U24 0.14 0.00 0.01 87.0 0.05 340.0 0.0 0
24.50 EMC1405U24.5 0.09 0.00 0.01 1.0 0.05 770.0 0.0 0
24.50 EMC1412U24.5 0.13 0.00 0.01 10.0 0.07 441.0 0.0 0
24.50 EMC1420U24.5 0.02 0.00 0.01 65.0 0.02 42.0 0.0 0
24.50 EMC1426U24.5 0.01 0.00 0.01 125.0 0.06 660.0 0.0 0
25.00 EMC1405U25 0.09 0.00 0.01 372.0 0.06 791.0 0.0 0
25.00 EMC1412U25 0.14 0.00 0.01 64.0 0.06 739.0 0.0 0
25.00 EMC1420U25 0.03 0.00 0.01 184.0 0.03 381.0 4.0 757
25.00 EMC1426U25 0.01 0.00 0.02 20.0 0.06 37.0 0.0 0
25.50 EMC1405U25.5 0.10 0.00 0.01 42.0 0.07 562.0 0.0 0
25.50 EMC1412U25.5 0.14 0.00 0.01 150.0 0.06 775.0 0.0 0
25.50 EMC1420U25.5 0.01 0.00 0.01 255.0 0.03 83.0 16.0 32
25.50 EMC1426U25.5 0.01 0.00 0.02 58.0 0.07 749.0 0.0 0
26.00 EMC1405U26 0.10 0.00 0.01 37.0 0.07 1030.0 0.0 0
26.00 EMC1412U26 0.05 0.04 0.01 327.0 0.06 517.0 40.0 99
26.00 EMC1420U26 0.02 0.01 0.01 262.0 0.04 369.0 2.0 2,007
26.00 EMC1426U26 0.01 0.00 0.03 37.0 0.07 586.0 0.0 0
26.50 EMC1405U26.5 0.10 0.00 0.01 64.0 0.07 1155.0 0.0 0
26.50 EMC1412U26.5 0.01 0.00 0.01 422.0 0.06 986.0 0.0 0
26.50 EMC1420U26.5 0.04 0.02 0.02 183.0 0.04 306.0 300.0 302
26.50 EMC1426U26.5 0.01 0.00 0.01 618.0 0.08 548.0 0.0 0
27.00 EMC1405U27 0.01 0.00 0.01 49.0 0.06 978.0 0.0 0
27.00 EMC1412U27 0.17 0.15 0.02 80.0 0.06 1082.0 20.0 20
27.00 EMC1420U27 0.06 0.01 0.03 154.0 0.05 246.0 2.0 686
27.00 EMC1426U27 0.01 0.00 0.02 763.0 0.10 819.0 0.0 0
27.50 EMC1405U27.5 0.08 0.07 0.01 75.0 0.06 1319.0 30.0 42
27.50 EMC1412U27.5 0.28 0.27 0.03 75.0 0.06 1165.0 60.0 60
27.50 EMC1420U27.5 0.10 0.05 0.05 77.0 0.07 882.0 7.0 7
27.50 EMC1426U27.5 0.05 0.00 0.05 710.0 0.13 1000.0 0.0 0
28.00 EMC1405U28 0.29 0.28 0.02 55.0 0.05 941.0 118.0 163
28.00 EMC1412U28 0.28 0.25 0.05 54.0 0.09 1237.0 1.0 15
28.00 EMC1420U28 0.12 0.00 0.07 123.0 0.10 887.0 40.0 5,546
28.00 EMC1426U28 0.25 0.13 0.12 283.0 0.14 20.0 40.0 40
28.50 EMC1405U28.5 0.07 0.02 0.03 114.0 0.07 1605.0 9.0 60
28.50 EMC1412U28.5 0.09 -0.01 0.08 75.0 0.11 676.0 8.0 30
28.50 EMC1420U28.5 0.15 0.01 0.13 73.0 0.16 963.0 1.0 71
28.50 EMC1426U28.5 0.23 0.02 0.19 251.0 0.22 176.0 1.0 67
29.00 EMC1405U29 0.14 0.00 0.06 228.0 0.09 368.0 23.0 224
29.00 EMC1412U29 0.33 0.14 0.15 409.0 0.18 65.0 6.0 34
29.00 EMC1420U29 0.30 -0.02 0.23 127.0 0.25 93.0 13.0 7,809
29.00 EMC1426U29 0.33 -0.01 0.29 799.0 0.37 606.0 6.0 57
29.50 EMC1405U29.5 0.21 -0.07 0.20 240.0 0.23 58.0 237.0 51
29.50 EMC1412U29.5 0.35 -0.04 0.32 577.0 0.37 300.0 1.0 63
29.50 EMC1420U29.5 0.53 0.05 0.42 60.0 0.45 605.0 39.0 72
29.50 EMC1426U29.5 0.57 0.00 0.48 687.0 0.56 407.0 13.0 66
30.00 EMC1405U30 0.50 -0.19 0.53 96.0 0.61 1159.0 46.0 161
30.00 EMC1412U30 0.86 0.00 0.61 1946.0 0.67 46.0 37.0 89
30.00 EMC1420U30 0.82 0.00 0.70 607.0 0.74 223.0 8.0 2,059
30.00 EMC1426U30 0.87 0.04 0.75 929.0 0.90 1101.0 1.0 9
30.50 EMC1405U30.5 1.04 -0.01 0.93 2127.0 1.10 240.0 3.0 3
30.50 EMC1412U30.5 1.21 0.12 0.99 2603.0 1.25 1593.0 31.0 33
30.50 EMC1420U30.5 1.14 0.01 1.07 720.0 1.32 1335.0 6.0 14
30.50 EMC1426U30.5 1.29 0.13 0.99 1082.0 1.41 1100.0 69.0 69
31.00 EMC1405U31 1.43 -0.08 1.38 2172.0 1.58 406.0 30.0 112
31.00 EMC1412U31 1.65 0.10 1.45 1578.0 1.77 479.0 25.0 28
31.00 EMC1420U31 1.68 0.11 1.47 2043.0 1.72 1202.0 10.0 396
31.00 EMC1426U31 1.61 0.02 1.38 1063.0 1.85 921.0 89.0 89
31.50 EMC1405U31.5 2.02 0.00 1.78 1729.0 2.26 381.0 3.0 23
31.50 EMC1412U31.5 2.04 0.01 1.92 833.0 2.26 458.0 25.0 101
31.50 EMC1420U31.5 2.02 -0.01 1.94 1028.0 2.26 743.0 188.0 230
31.50 EMC1426U31.5 2.01 -0.04 1.83 844.0 2.30 642.0 92.0 92
32.00 EMC1405U32 2.85 0.34 2.25 1492.0 2.77 166.0 11.0 11
32.00 EMC1412U32 2.43 -0.09 2.31 1655.0 2.75 349.0 11.0 11
32.00 EMC1420U32 2.42 -0.11 2.43 1035.0 2.75 668.0 3.0 402
32.00 EMC1426U32 2.47 -0.07 2.30 574.0 2.80 237.0 1.0 1
32.50 EMC1405U32.5 3.35 0.35 2.74 1422.0 3.30 102.0 29.0 29
32.50 EMC1412U32.5 3.00 0.00 2.76 1536.0 3.25 198.0 0.0 0
32.50 EMC1420U32.5 3.00 0.00 2.93 987.0 3.25 666.0 0.0 0
32.50 EMC1426U32.5 2.92 -0.08 2.78 548.0 3.30 205.0 1.0 1
33.00 EMC1405U33 3.80 0.30 3.15 557.0 4.15 21.0 18.0 18
33.00 EMC1412U33 3.90 0.40 3.30 1536.0 3.80 208.0 36.0 36
33.00 EMC1420U33 3.25 -0.25 3.40 1091.0 3.75 414.0 76.0 94
33.00 EMC1426U33 3.50 0.00 3.10 563.0 3.85 243.0 0.0 0
33.50 EMC1405U33.5 4.35 0.35 3.60 66.0 4.40 51.0 26.0 26
33.50 EMC1412U33.5 4.00 0.00 3.75 1317.0 4.30 108.0 0.0 0
33.50 EMC1420U33.5 4.00 0.00 3.90 1086.0 4.25 666.0 0.0 0
33.50 EMC1426U33.5 4.00 0.00 3.60 523.0 4.35 175.0 0.0 0
34.00 EMC1405U34 4.50 0.00 4.10 66.0 4.90 54.0 0.0 0
34.00 EMC1412U34 4.50 0.00 4.25 1328.0 4.80 122.0 0.0 0
34.00 EMC1420U34 4.25 -0.25 4.40 1080.0 4.75 666.0 10.0 10
34.00 EMC1426U34 4.50 0.00 4.05 568.0 4.90 163.0 0.0 0
34.50 EMC1405U34.5 4.95 0.00 4.15 252.0 5.85 252.0 0.0 0
34.50 EMC1412U34.5 4.75 0.00 4.70 36.0 5.40 36.0 0.0 0
34.50 EMC1420U34.5 5.00 0.00 4.90 284.0 5.25 62.0 0.0 0
34.50 EMC1426U34.5 5.25 0.25 4.65 522.0 5.30 194.0 22.0 22
35.00 EMC1405U35 5.45 0.00 5.10 54.0 5.60 54.0 0.0 0
35.00 EMC1412U35 5.20 0.00 5.10 36.0 5.90 36.0 0.0 0
35.00 EMC1420U35 5.85 0.40 5.40 87.0 5.75 64.0 1.0 31
35.00 EMC1426U35 5.45 0.00 5.05 591.0 5.90 118.0 0.0 0
35.50 EMC1405U35.5 5.90 0.00 5.10 252.0 6.80 252.0 0.0 0
35.50 EMC1412U35.5 5.75 0.00 5.00 252.0 6.75 252.0 0.0 0
35.50 EMC1420U35.5 5.95 0.00 5.90 156.0 6.25 62.0 0.0 0
35.50 EMC1426U35.5 6.40 0.45 5.50 260.0 6.50 51.0 21.0 21
36.00 EMC1405U36 6.40 0.00 5.70 252.0 7.20 252.0 0.0 0
36.00 EMC1412U36 6.15 0.00 5.85 36.0 7.40 252.0 0.0 0
36.00 EMC1420U36 6.20 0.00 6.35 102.0 6.75 61.0 0.0 0
36.00 EMC1426U36 6.35 0.00 6.00 84.0 6.90 101.0 0.0 0
36.50 EMC1405U36.5 6.90 0.00 6.20 252.0 7.75 252.0 0.0 0
36.50 EMC1412U36.5 6.65 0.00 6.15 252.0 7.75 252.0 0.0 0
36.50 EMC1420U36.5 6.95 0.00 6.85 338.0 7.25 78.0 0.0 0
36.50 EMC1426U36.5 6.90 0.00 6.50 260.0 7.45 51.0 0.0 0
37.00 EMC1405U37 7.40 0.00 6.70 252.0 8.40 252.0 0.0 0
37.00 EMC1412U37 7.15 0.00 7.00 252.0 7.65 252.0 0.0 0
37.00 EMC1420U37 7.60 0.15 7.35 252.0 7.70 252.0 11.0 11
37.00 EMC1426U37 7.35 0.00 7.00 81.0 8.15 252.0 0.0 0
37.50 EMC1405U37.5 7.90 0.00 7.00 252.0 8.85 252.0 0.0 0
37.50 EMC1412U37.5 7.65 0.00 6.60 252.0 9.50 252.0 0.0 0
37.50 EMC1426U37.5 7.85 0.00 7.45 252.0 9.10 252.0 0.0 0
38.00 EMC1405U38 8.40 0.00 7.60 252.0 9.35 252.0 0.0 0
38.00 EMC1412U38 8.15 0.00 7.65 252.0 8.65 252.0 0.0 0
38.00 EMC1420U38 8.45 0.00 8.35 252.0 8.70 252.0 0.0 0
38.00 EMC1426U38 8.35 0.00 7.30 59.0 10.45 10.0 0.0 0
38.50 EMC1405U38.5 8.90 0.00 8.35 252.0 9.15 252.0 0.0 0
38.50 EMC1412U38.5 8.65 0.00 7.10 252.0 11.00 252.0 0.0 0
38.50 EMC1426U38.5 8.85 0.00 7.60 252.0 10.65 252.0 0.0 0
39.00 EMC1405U39 9.40 0.00 7.85 252.0 11.20 252.0 0.0 0
39.00 EMC1412U39 9.15 0.00 7.45 252.0 11.55 252.0 0.0 0
39.00 EMC1426U39 7.85 0.00 7.70 1.0 11.30 1.0 0.0 0
39.50 EMC1405U39.5 8.30 0.00 8.10 252.0 11.85 252.0 0.0 0
39.50 EMC1412U39.5 8.35 0.00 7.90 252.0 12.00 252.0 0.0 0
39.50 EMC1426U39.5 8.30 0.00 8.15 252.0 10.45 252.0 0.0 0
Trading Center