EMC Corp $29.30

down -0.60


31/7/2014 04:01 PM  |  NYSE : EMC  
Industries : Computer Hardware / Data Storage Devices
Last Trade: 29.30
Trade Time: Jul 31 04:01 PM Eastern Daylight Time
Change: -0.60 (-2.01 %)
Prev Close: 29.90
Open: 29.53
Bid: 29.30
Ask: 29.31
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite
Get Trend Analysis Icon Get EMC Trend Analysis - it has outperformed the S&P 500 by 97552%
Options:

Call Options: EMC

Strike
Price
Calls
Symbol Last Chg Bid($) Bid(#) Ask($) Ask(#) Vol Open Int
15.00 EMC1416H15 12.85 -0.20 12.80 308.0 16.50 178.0 1.0 1
18.00 EMC1401H18 10.00 0.00 10.00 58.0 13.45 55.0 0.0 0
18.00 EMC1408H18 10.10 0.00 9.85 253.0 13.35 69.0 0.0 0
18.00 EMC1422H18 10.20 0.00 9.95 42.0 13.45 168.0 0.0 0
18.00 EMC1429H18 10.10 0.00 9.85 82.0 11.75 168.0 0.0 0
19.00 EMC1401H19 9.20 0.00 8.85 44.0 12.35 69.0 0.0 0
19.00 EMC1408H19 9.10 0.00 8.85 253.0 12.35 69.0 0.0 0
19.00 EMC1416H19 9.05 0.00 9.10 368.0 12.20 10.0 0.0 0
19.00 EMC1422H19 9.20 0.00 8.95 41.0 12.40 168.0 0.0 0
19.00 EMC1429H19 9.10 0.00 8.85 243.0 12.30 243.0 0.0 0
19.50 EMC1401H19.5 8.55 0.00 8.55 58.0 10.15 41.0 0.0 0
19.50 EMC1408H19.5 8.60 0.00 8.35 253.0 11.85 69.0 0.0 0
19.50 EMC1422H19.5 8.60 0.00 8.45 40.0 11.90 168.0 0.0 0
19.50 EMC1429H19.5 8.60 0.00 7.90 24.0 12.20 168.0 0.0 0
20.00 EMC1401H20 8.20 0.00 8.00 58.0 11.00 53.0 0.0 0
20.00 EMC1408H20 8.10 0.00 8.70 183.0 11.30 68.0 0.0 0
20.00 EMC1416H20 8.25 -0.15 9.25 862.0 9.65 407.0 2.0 6
20.00 EMC1422H20 8.20 0.00 7.15 1.0 11.75 1.0 0.0 0
20.00 EMC1429H20 8.25 0.00 8.95 168.0 10.10 168.0 0.0 0
20.50 EMC1401H20.5 7.60 0.00 8.55 47.0 11.25 10.0 0.0 0
20.50 EMC1408H20.5 7.70 0.00 8.45 828.0 9.55 359.0 0.0 0
20.50 EMC1422H20.5 8.75 0.00 8.75 457.0 9.50 260.0 0.0 0
20.50 EMC1429H20.5 7.35 0.00 8.35 168.0 9.50 168.0 0.0 0
21.00 EMC1401H21 7.10 0.00 6.95 37.0 8.85 62.0 0.0 0
21.00 EMC1408H21 5.70 -1.95 8.20 555.0 9.15 121.0 68.0 68
21.00 EMC1416H21 8.25 0.00 8.05 10.0 8.50 168.0 0.0 0
21.00 EMC1422H21 7.50 -0.75 8.30 54.0 8.95 193.0 2.0 2
21.00 EMC1429H21 7.25 0.00 8.25 55.0 8.85 168.0 0.0 0
21.50 EMC1401H21.5 6.85 0.00 6.50 37.0 8.35 62.0 0.0 0
21.50 EMC1408H21.5 6.60 0.00 7.75 414.0 8.05 75.0 0.0 0
21.50 EMC1422H21.5 7.70 0.00 7.80 60.0 8.60 255.0 0.0 0
21.50 EMC1429H21.5 7.80 0.00 7.75 167.0 8.35 71.0 0.0 0
22.00 EMC1401H22 6.30 0.00 7.25 56.0 7.55 82.0 0.0 0
22.00 EMC1408H22 6.45 0.00 7.25 336.0 7.85 333.0 0.0 0
22.00 EMC1416H22 7.10 0.00 7.30 78.0 7.50 262.0 0.0 0
22.00 EMC1422H22 7.30 0.00 7.30 81.0 7.90 321.0 0.0 0
22.00 EMC1429H22 7.30 0.00 7.25 344.0 7.85 214.0 0.0 0
22.50 EMC1401H22.5 5.30 -1.65 6.75 76.0 7.35 179.0 14.0 14
22.50 EMC1408H22.5 6.35 0.00 6.80 79.0 7.35 423.0 0.0 0
22.50 EMC1416H22.5 7.05 0.00 6.80 83.0 7.00 284.0 0.0 0
22.50 EMC1422H22.5 7.40 0.00 6.80 78.0 7.30 291.0 2.0 2
22.50 EMC1429H22.5 6.80 0.00 6.75 339.0 7.30 268.0 0.0 0
23.00 EMC1401H23 4.85 -1.60 6.25 111.0 6.85 164.0 22.0 10
23.00 EMC1408H23 6.20 0.00 6.30 84.0 6.85 422.0 0.0 0
23.00 EMC1416H23 3.93 -2.62 6.30 93.0 6.50 109.0 75.0 75
23.00 EMC1422H23 6.20 0.00 6.30 95.0 6.80 291.0 0.0 0
23.00 EMC1429H23 6.35 0.00 6.20 394.0 6.80 268.0 0.0 0
23.50 EMC1401H23.5 5.95 0.00 5.75 75.0 6.30 151.0 0.0 0
23.50 EMC1408H23.5 5.65 0.00 5.80 85.0 6.35 367.0 0.0 0
23.50 EMC1416H23.5 6.05 0.00 5.80 78.0 6.00 280.0 0.0 0
23.50 EMC1422H23.5 3.35 -2.50 5.80 78.0 6.30 291.0 17.0 17
23.50 EMC1429H23.5 4.55 -1.30 5.80 35.0 6.30 283.0 3.0 3
24.00 EMC1401H24 5.45 0.00 5.25 65.0 5.80 144.0 0.0 0
24.00 EMC1408H24 5.20 0.00 5.30 96.0 5.85 296.0 0.0 0
24.00 EMC1416H24 5.75 0.20 5.25 8.0 5.50 882.0 33.0 37
24.00 EMC1422H24 5.75 0.00 5.30 78.0 5.80 302.0 23.0 23
24.00 EMC1429H24 5.35 0.00 5.25 369.0 5.85 254.0 0.0 0
24.50 EMC1401H24.5 4.95 0.00 4.75 89.0 5.30 151.0 0.0 0
24.50 EMC1408H24.5 4.70 0.00 4.80 82.0 5.30 259.0 0.0 0
24.50 EMC1416H24.5 5.25 0.20 4.80 92.0 5.00 1033.0 33.0 0
24.50 EMC1422H24.5 4.75 0.00 4.80 100.0 5.30 112.0 0.0 0
24.50 EMC1429H24.5 4.85 0.00 4.80 53.0 5.35 259.0 0.0 0
25.00 EMC1401H25 3.40 -1.05 4.25 343.0 4.80 428.0 1.0 27
25.00 EMC1408H25 4.90 0.00 4.30 82.0 4.80 770.0 15.0 15
25.00 EMC1416H25 4.65 0.00 4.30 87.0 4.50 112.0 6.0 938
25.00 EMC1422H25 4.40 0.00 4.30 79.0 4.80 123.0 0.0 0
25.00 EMC1429H25 4.35 0.00 4.30 63.0 4.85 259.0 0.0 0
25.50 EMC1401H25.5 3.90 -0.05 3.75 193.0 4.00 304.0 3.0 87
25.50 EMC1408H25.5 4.00 0.00 3.80 61.0 4.35 422.0 0.0 0
25.50 EMC1416H25.5 2.56 -1.49 3.80 89.0 4.15 440.0 10.0 10
25.50 EMC1422H25.5 3.90 0.00 3.80 113.0 4.30 251.0 0.0 0
25.50 EMC1429H25.5 3.85 0.00 3.80 128.0 4.35 251.0 0.0 0
26.00 EMC1401H26 3.65 0.20 3.25 160.0 3.80 425.0 4.0 73
26.00 EMC1408H26 3.65 0.15 3.30 91.0 3.80 351.0 115.0 120
26.00 EMC1416H26 3.38 -0.57 3.30 133.0 3.50 136.0 8.0 5,740
26.00 EMC1422H26 3.35 0.00 3.30 244.0 3.85 272.0 0.0 0
26.00 EMC1429H26 2.17 -1.23 3.30 192.0 3.85 252.0 5.0 9
26.50 EMC1401H26.5 3.00 -0.20 2.79 62.0 3.25 1334.0 40.0 129
26.50 EMC1408H26.5 0.87 -2.13 2.81 87.0 3.30 292.0 24.0 146
26.50 EMC1416H26.5 2.25 -0.80 2.82 78.0 3.15 500.0 157.0 157
26.50 EMC1422H26.5 3.07 0.00 2.85 84.0 3.35 241.0 4.0 20
26.50 EMC1429H26.5 2.93 0.00 2.85 47.0 3.35 275.0 0.0 0
27.00 EMC1401H27 2.49 -0.27 2.29 95.0 2.78 1352.0 60.0 344
27.00 EMC1408H27 2.49 -0.04 2.33 96.0 2.67 426.0 61.0 310
27.00 EMC1416H27 2.45 -0.48 2.34 77.0 2.51 1483.0 208.0 13,281
27.00 EMC1422H27 2.52 -0.34 2.37 116.0 2.83 278.0 1.0 108
27.00 EMC1429H27 1.96 -0.66 2.38 316.0 2.83 1047.0 11.0 36
27.50 EMC1401H27.5 2.04 0.05 1.78 6.0 2.29 1098.0 24.0 109
27.50 EMC1408H27.5 1.70 -0.37 1.84 87.0 2.12 354.0 4.0 437
27.50 EMC1416H27.5 1.53 -0.66 1.87 139.0 2.14 865.0 12.0 530
27.50 EMC1422H27.5 1.08 -1.29 1.92 77.0 2.35 1461.0 10.0 80
27.50 EMC1429H27.5 2.08 -0.32 1.95 73.0 2.40 1070.0 1.0 17
28.00 EMC1401H28 1.65 0.00 1.29 102.0 1.77 1001.0 4.0 243
28.00 EMC1408H28 0.95 -0.64 1.37 78.0 1.65 1426.0 4.0 390
28.00 EMC1416H28 1.60 -0.29 1.42 70.0 1.60 1482.0 81.0 8,889
28.00 EMC1422H28 1.50 -0.26 1.48 140.0 1.71 1149.0 9.0 65
28.00 EMC1429H28 1.62 -0.09 1.53 64.0 1.92 1225.0 20.0 25
28.50 EMC1401H28.5 1.12 0.00 0.79 122.0 1.15 1329.0 21.0 457
28.50 EMC1408H28.5 1.09 -0.13 0.92 62.0 1.17 1680.0 12.0 73
28.50 EMC1416H28.5 1.18 -0.17 1.01 131.0 1.06 93.0 21.0 4,576
28.50 EMC1422H28.5 0.86 -0.56 1.09 404.0 1.32 750.0 2.0 76
28.50 EMC1429H28.5 0.95 -0.29 1.15 501.0 1.38 1245.0 1.0 31
29.00 EMC1401H29 0.40 -0.52 0.34 104.0 0.38 85.0 40.0 462
29.00 EMC1408H29 0.84 0.00 0.54 97.0 0.59 285.0 12.0 325
29.00 EMC1416H29 0.80 -0.10 0.67 21.0 0.72 275.0 28.0 2,765
29.00 EMC1422H29 0.93 -0.19 0.75 239.0 0.80 78.0 10.0 171
29.00 EMC1429H29 0.83 -0.21 0.83 139.0 0.92 630.0 1.0 89
29.50 EMC1401H29.5 0.12 -0.31 0.08 15.0 0.11 341.0 345.0 270
29.50 EMC1408H29.5 0.43 -0.02 0.27 273.0 0.32 574.0 47.0 208
29.50 EMC1416H29.5 0.45 -0.28 0.40 11.0 0.43 128.0 156.0 1,210
29.50 EMC1422H29.5 0.59 -0.22 0.49 253.0 0.56 851.0 42.0 78
29.50 EMC1429H29.5 0.56 -0.30 0.57 113.0 0.64 496.0 10.0 114
30.00 EMC1401H30 0.07 -0.08 0.03 76.0 0.07 1286.0 127.0 398
30.00 EMC1408H30 0.15 -0.18 0.13 33.0 0.16 560.0 16.0 314
30.00 EMC1416H30 0.25 -0.23 0.22 362.0 0.25 131.0 447.0 4,571
30.00 EMC1422H30 0.41 -0.01 0.31 300.0 0.42 2142.0 33.0 229
30.00 EMC1429H30 0.51 -0.09 0.38 108.0 0.49 1448.0 40.0 102
30.50 EMC1401H30.5 0.04 0.00 0.01 173.0 0.07 198.0 300.0 303
30.50 EMC1408H30.5 0.15 0.00 0.05 891.0 0.14 2080.0 20.0 53
30.50 EMC1416H30.5 0.20 -0.06 0.12 410.0 0.18 1118.0 10.0 1,205
30.50 EMC1422H30.5 0.34 0.00 0.18 975.0 0.26 1960.0 4.0 34
30.50 EMC1429H30.5 0.33 0.00 0.24 333.0 0.32 1266.0 85.0 135
31.00 EMC1401H31 0.02 0.00 0.01 144.0 0.06 201.0 2.0 2
31.00 EMC1408H31 0.02 0.00 0.02 285.0 0.08 1238.0 0.0 0
31.00 EMC1416H31 0.07 -0.03 0.07 20.0 0.08 116.0 106.0 321
31.00 EMC1422H31 0.11 -0.09 0.11 765.0 0.18 1596.0 20.0 20
31.00 EMC1429H31 0.19 -0.05 0.15 4.0 0.20 1180.0 21.0 13
31.50 EMC1401H31.5 0.04 0.00 0.01 75.0 0.05 368.0 0.0 0
31.50 EMC1408H31.5 0.03 0.00 0.01 225.0 0.06 923.0 300.0 300
31.50 EMC1416H31.5 0.03 -0.04 0.04 60.0 0.07 1061.0 320.0 320
31.50 EMC1422H31.5 0.08 0.00 0.05 1331.0 0.14 1600.0 0.0 0
31.50 EMC1429H31.5 0.09 0.00 0.07 974.0 0.17 1246.0 0.0 0
32.00 EMC1401H32 0.04 0.00 0.01 44.0 0.05 368.0 0.0 0
32.00 EMC1408H32 0.04 0.00 0.01 116.0 0.05 264.0 0.0 0
32.00 EMC1416H32 0.05 0.00 0.02 268.0 0.05 753.0 500.0 1,025
32.00 EMC1422H32 0.02 0.00 0.02 1065.0 0.10 1217.0 0.0 0
32.00 EMC1429H32 0.06 0.00 0.03 1002.0 0.11 998.0 0.0 0
32.50 EMC1401H32.5 0.04 0.00 0.00 0.0 0.05 491.0 0.0 0
32.50 EMC1408H32.5 0.03 -0.01 0.01 135.0 0.05 726.0 60.0 0
32.50 EMC1422H32.5 0.01 0.00 0.03 84.0 0.08 1105.0 0.0 0
32.50 EMC1429H32.5 0.05 0.00 0.02 778.0 0.08 900.0 0.0 0
33.00 EMC1401H33 0.04 0.00 0.00 0.0 0.05 536.0 0.0 0
33.00 EMC1408H33 0.04 0.00 0.01 10.0 0.05 420.0 0.0 0
33.00 EMC1416H33 0.03 0.00 0.01 10.0 0.03 234.0 0.0 0
33.00 EMC1422H33 0.01 0.00 0.01 129.0 0.06 866.0 0.0 0
33.00 EMC1429H33 0.01 0.00 0.01 482.0 0.06 661.0 0.0 0
33.50 EMC1401H33.5 0.04 0.00 0.00 0.0 0.05 627.0 0.0 0
33.50 EMC1408H33.5 0.04 0.00 0.01 10.0 0.05 438.0 0.0 0
33.50 EMC1422H33.5 0.05 0.00 0.01 117.0 0.05 190.0 0.0 0
33.50 EMC1429H33.5 0.01 0.00 0.01 63.0 0.05 715.0 0.0 0
34.00 EMC1401H34 0.04 0.00 0.00 0.0 0.05 598.0 0.0 0
34.00 EMC1408H34 0.03 0.00 0.01 10.0 0.05 544.0 0.0 0
34.00 EMC1416H34 0.02 0.00 0.01 10.0 0.03 818.0 0.0 0
34.00 EMC1422H34 0.05 0.00 0.01 101.0 0.05 910.0 0.0 0
34.00 EMC1429H34 0.04 0.00 0.01 10.0 0.05 742.0 0.0 0
34.50 EMC1401H34.5 0.04 0.00 0.00 0.0 0.05 637.0 0.0 0
34.50 EMC1408H34.5 0.03 0.00 0.01 10.0 0.05 554.0 0.0 0
34.50 EMC1422H34.5 0.05 0.00 0.01 88.0 0.05 264.0 0.0 0
34.50 EMC1429H34.5 0.04 0.00 0.01 74.0 0.05 332.0 0.0 0
35.00 EMC1401H35 0.03 0.00 0.00 0.0 0.05 635.0 0.0 0
35.00 EMC1408H35 0.03 0.00 0.01 10.0 0.05 549.0 0.0 0
35.00 EMC1416H35 0.02 0.00 0.01 20.0 0.02 168.0 10.0 0
35.00 EMC1422H35 0.04 0.00 0.01 64.0 0.05 268.0 0.0 0
35.00 EMC1429H35 0.03 0.00 0.01 74.0 0.05 294.0 0.0 0
35.50 EMC1401H35.5 0.03 0.00 0.00 0.0 0.05 577.0 0.0 0
35.50 EMC1422H35.5 0.04 0.00 0.01 21.0 0.05 289.0 0.0 0
36.00 EMC1401H36 0.03 0.00 0.00 0.0 0.05 635.0 0.0 0
36.00 EMC1422H36 0.04 0.00 0.01 10.0 0.05 467.0 0.0 0
36.50 EMC1401H36.5 0.03 0.00 0.00 0.0 0.05 638.0 0.0 0
36.50 EMC1422H36.5 0.04 0.00 0.01 10.0 0.05 479.0 0.0 0
37.00 EMC1401H37 0.03 0.00 0.00 0.0 0.05 515.0 0.0 0
37.50 EMC1401H37.5 0.03 0.00 0.00 0.0 0.05 482.0 0.0 0
38.00 EMC1401H38 0.03 0.00 0.00 0.0 0.05 487.0 0.0 0
38.50 EMC1401H38.5 0.03 0.00 0.00 0.0 0.05 475.0 0.0 0

Put Options: EMC

Strike
Price
Puts
Symbol Last Chg Bid($) Bid(#) Ask($) Ask(#) Vol Open Int
15.00 EMC1416T15 0.02 0.00 0.01 1.0 0.02 168.0 1.0 17
18.00 EMC1401T18 0.03 0.00 0.00 0.0 0.05 496.0 0.0 0
18.00 EMC1408T18 0.03 0.00 0.00 0.0 0.05 275.0 0.0 0
18.00 EMC1422T18 0.03 0.00 0.01 16.0 0.05 235.0 0.0 0
18.00 EMC1429T18 0.03 0.00 0.00 0.0 0.05 249.0 0.0 0
19.00 EMC1401T19 0.03 0.00 0.00 0.0 0.05 525.0 0.0 0
19.00 EMC1408T19 0.03 0.00 0.01 32.0 0.05 279.0 0.0 0
19.00 EMC1416T19 0.02 0.00 0.01 36.0 0.02 179.0 0.0 0
19.00 EMC1422T19 0.04 0.00 0.01 98.0 0.05 206.0 0.0 0
19.00 EMC1429T19 0.03 0.00 0.01 80.0 0.05 259.0 0.0 0
19.50 EMC1401T19.5 0.03 0.00 0.00 0.0 0.05 517.0 0.0 0
19.50 EMC1408T19.5 0.03 0.00 0.01 83.0 0.05 283.0 0.0 0
19.50 EMC1422T19.5 0.04 0.00 0.01 177.0 0.06 241.0 0.0 0
19.50 EMC1429T19.5 0.03 0.00 0.01 101.0 0.05 260.0 0.0 0
20.00 EMC1401T20 0.03 0.00 0.00 0.0 0.05 514.0 0.0 0
20.00 EMC1408T20 0.03 0.00 0.01 83.0 0.05 276.0 0.0 0
20.00 EMC1416T20 0.02 0.00 0.01 1.0 0.02 190.0 77.0 77
20.00 EMC1422T20 0.05 0.00 0.01 247.0 0.05 195.0 0.0 0
20.00 EMC1429T20 0.03 0.00 0.01 43.0 0.05 254.0 0.0 0
20.50 EMC1401T20.5 0.03 0.00 0.00 0.0 0.05 523.0 0.0 0
20.50 EMC1408T20.5 0.03 0.00 0.01 54.0 0.02 135.0 0.0 0
20.50 EMC1422T20.5 0.05 0.00 0.01 41.0 0.05 198.0 0.0 0
20.50 EMC1429T20.5 0.03 0.00 0.01 71.0 0.05 252.0 0.0 0
21.00 EMC1401T21 0.03 0.00 0.01 32.0 0.05 509.0 0.0 0
21.00 EMC1408T21 0.04 0.00 0.01 85.0 0.05 268.0 0.0 0
21.00 EMC1416T21 0.02 0.00 0.01 80.0 0.02 125.0 21.0 57
21.00 EMC1422T21 0.06 0.00 0.01 41.0 0.05 198.0 0.0 0
21.00 EMC1429T21 0.03 0.00 0.01 200.0 0.05 251.0 0.0 0
21.50 EMC1401T21.5 0.04 0.01 0.01 32.0 0.05 499.0 20.0 20
21.50 EMC1408T21.5 0.04 0.00 0.01 88.0 0.05 256.0 0.0 0
21.50 EMC1422T21.5 0.06 0.00 0.01 291.0 0.05 195.0 0.0 0
21.50 EMC1429T21.5 0.03 0.00 0.01 236.0 0.05 254.0 0.0 0
22.00 EMC1401T22 0.05 0.02 0.01 330.0 0.05 666.0 31.0 31
22.00 EMC1408T22 0.04 0.00 0.01 106.0 0.05 337.0 0.0 0
22.00 EMC1416T22 0.05 0.03 0.01 10.0 0.02 151.0 5.0 8
22.00 EMC1422T22 0.06 0.00 0.01 421.0 0.05 259.0 0.0 0
22.00 EMC1429T22 0.04 0.00 0.01 486.0 0.05 353.0 0.0 0
22.50 EMC1401T22.5 0.06 0.02 0.01 79.0 0.05 609.0 20.0 20
22.50 EMC1408T22.5 0.05 0.00 0.01 152.0 0.06 373.0 0.0 0
22.50 EMC1416T22.5 0.02 0.00 0.00 0.0 0.02 120.0 0.0 0
22.50 EMC1422T22.5 0.07 0.00 0.01 643.0 0.06 479.0 0.0 0
22.50 EMC1429T22.5 0.04 0.00 0.01 15.0 0.05 363.0 0.0 0
23.00 EMC1401T23 0.04 0.00 0.01 167.0 0.05 654.0 0.0 0
23.00 EMC1408T23 0.05 0.00 0.01 525.0 0.07 372.0 0.0 0
23.00 EMC1416T23 0.05 0.03 0.01 35.0 0.02 127.0 10.0 130
23.00 EMC1422T23 0.07 0.00 0.01 274.0 0.06 430.0 0.0 0
23.00 EMC1429T23 0.04 0.00 0.01 24.0 0.05 345.0 0.0 0
23.50 EMC1401T23.5 0.04 0.00 0.01 424.0 0.05 645.0 0.0 0
23.50 EMC1408T23.5 0.05 0.00 0.01 204.0 0.08 379.0 0.0 0
23.50 EMC1416T23.5 0.02 0.00 0.01 10.0 0.02 101.0 0.0 0
23.50 EMC1422T23.5 0.07 0.00 0.01 349.0 0.06 244.0 0.0 0
23.50 EMC1429T23.5 0.04 0.00 0.01 24.0 0.05 262.0 0.0 0
24.00 EMC1401T24 0.10 0.06 0.01 14.0 0.05 575.0 382.0 767
24.00 EMC1408T24 0.02 0.00 0.01 441.0 0.08 574.0 0.0 0
24.00 EMC1416T24 0.01 -0.01 0.01 2.0 0.02 79.0 2.0 651
24.00 EMC1422T24 0.13 0.05 0.01 364.0 0.06 841.0 20.0 20
24.00 EMC1429T24 0.04 0.00 0.01 1.0 0.05 340.0 0.0 0
24.50 EMC1401T24.5 0.05 0.00 0.01 121.0 0.02 180.0 0.0 0
24.50 EMC1408T24.5 0.10 0.00 0.01 229.0 0.09 693.0 0.0 0
24.50 EMC1416T24.5 0.03 0.01 0.01 65.0 0.03 144.0 20.0 20
24.50 EMC1422T24.5 0.14 0.00 0.01 197.0 0.06 830.0 0.0 0
24.50 EMC1429T24.5 0.04 0.00 0.01 88.0 0.05 710.0 0.0 0
25.00 EMC1401T25 0.09 0.04 0.01 409.0 0.05 702.0 1.0 27
25.00 EMC1408T25 0.19 0.13 0.01 24.0 0.07 980.0 6.0 7
25.00 EMC1416T25 0.02 0.01 0.01 248.0 0.03 88.0 18.0 1,679
25.00 EMC1422T25 0.15 0.04 0.01 345.0 0.06 693.0 51.0 71
25.00 EMC1429T25 0.05 0.00 0.01 280.0 0.06 757.0 0.0 0
25.50 EMC1401T25.5 0.14 0.09 0.01 24.0 0.05 606.0 10.0 101
25.50 EMC1408T25.5 0.24 0.14 0.01 192.0 0.06 927.0 75.0 85
25.50 EMC1416T25.5 0.03 0.00 0.02 85.0 0.04 207.0 6.0 25
25.50 EMC1422T25.5 0.21 0.20 0.01 774.0 0.07 777.0 50.0 136
25.50 EMC1429T25.5 0.32 0.27 0.01 689.0 0.06 646.0 10.0 10
26.00 EMC1401T26 0.05 0.00 0.01 24.0 0.05 563.0 1.0 337
26.00 EMC1408T26 0.05 0.00 0.01 197.0 0.07 983.0 3.0 82
26.00 EMC1416T26 0.04 0.01 0.03 43.0 0.05 346.0 217.0 6,002
26.00 EMC1422T26 0.05 0.01 0.03 358.0 0.07 867.0 197.0 318
26.00 EMC1429T26 0.06 0.02 0.04 109.0 0.08 744.0 196.0 285
26.50 EMC1401T26.5 0.02 -0.05 0.01 48.0 0.05 553.0 20.0 259
26.50 EMC1408T26.5 0.01 -0.09 0.01 271.0 0.05 750.0 2.0 113
26.50 EMC1416T26.5 0.02 0.00 0.02 630.0 0.05 120.0 26.0 148
26.50 EMC1422T26.5 0.11 0.09 0.03 953.0 0.09 972.0 23.0 12
26.50 EMC1429T26.5 0.07 0.06 0.04 781.0 0.10 841.0 1.0 46
27.00 EMC1401T27 0.02 -0.05 0.01 1.0 0.06 560.0 1.0 185
27.00 EMC1408T27 0.04 0.03 0.01 729.0 0.09 1161.0 1.0 212
27.00 EMC1416T27 0.04 0.00 0.05 105.0 0.07 518.0 191.0 2,573
27.00 EMC1422T27 0.18 0.13 0.05 1273.0 0.12 1036.0 3.0 27
27.00 EMC1429T27 0.32 0.26 0.06 982.0 0.13 837.0 25.0 68
27.50 EMC1401T27.5 0.02 0.01 0.01 54.0 0.03 154.0 2.0 116
27.50 EMC1408T27.5 0.07 0.03 0.04 204.0 0.09 1113.0 22.0 229
27.50 EMC1416T27.5 0.06 0.00 0.07 542.0 0.08 2.0 20.0 167
27.50 EMC1422T27.5 0.21 0.14 0.08 1452.0 0.15 1165.0 159.0 236
27.50 EMC1429T27.5 0.14 0.05 0.10 1073.0 0.17 293.0 75.0 62
28.00 EMC1401T28 0.03 0.02 0.01 65.0 0.05 1053.0 25.0 387
28.00 EMC1408T28 0.05 0.00 0.05 592.0 0.09 615.0 250.0 531
28.00 EMC1416T28 0.12 0.03 0.12 363.0 0.15 1.0 22.0 867
28.00 EMC1422T28 0.15 0.00 0.17 1033.0 0.21 132.0 22.0 50
28.00 EMC1429T28 0.16 0.02 0.21 884.0 0.25 98.0 20.0 29
28.50 EMC1401T28.5 0.07 0.06 0.01 202.0 0.05 1164.0 1011.0 1,294
28.50 EMC1408T28.5 0.22 0.15 0.10 1294.0 0.14 56.0 2.0 77
28.50 EMC1416T28.5 0.20 0.05 0.20 641.0 0.24 35.0 50.0 1,729
28.50 EMC1422T28.5 0.26 0.09 0.28 379.0 0.31 54.0 40.0 171
28.50 EMC1429T28.5 0.32 0.06 0.29 1386.0 0.38 534.0 25.0 67
29.00 EMC1401T29 0.05 0.01 0.02 1709.0 0.07 124.0 75.0 533
29.00 EMC1408T29 0.26 0.10 0.17 2169.0 0.27 451.0 33.0 552
29.00 EMC1416T29 0.32 0.07 0.35 571.0 0.38 24.0 235.0 1,602
29.00 EMC1422T29 0.37 0.10 0.44 402.0 0.48 83.0 20.0 43
29.00 EMC1429T29 0.50 0.17 0.49 989.0 0.56 188.0 40.0 45
29.50 EMC1401T29.5 0.27 0.14 0.27 81.0 0.30 54.0 59.0 302
29.50 EMC1408T29.5 0.37 0.13 0.39 2207.0 0.50 91.0 93.0 182
29.50 EMC1416T29.5 0.58 0.18 0.58 199.0 0.63 54.0 298.0 484
29.50 EMC1422T29.5 0.59 0.16 0.67 432.0 0.71 54.0 5.0 40
29.50 EMC1429T29.5 0.72 0.18 0.75 318.0 0.80 96.0 132.0 81
30.00 EMC1401T30 0.51 0.24 0.49 1410.0 0.75 174.0 4.0 322
30.00 EMC1408T30 0.71 0.23 0.81 101.0 0.85 24.0 23.0 380
30.00 EMC1416T30 0.89 0.29 0.90 275.0 0.94 54.0 27.0 208
30.00 EMC1422T30 0.83 0.18 0.88 2392.0 1.03 90.0 30.0 252
30.00 EMC1429T30 0.97 0.25 0.97 1361.0 1.10 48.0 20.0 21
30.50 EMC1401T30.5 1.80 1.19 0.79 1041.0 1.26 105.0 75.0 88
30.50 EMC1408T30.5 1.10 0.35 0.97 1057.0 1.28 130.0 7.0 45
30.50 EMC1416T30.5 0.91 0.00 1.28 170.0 1.34 79.0 20.0 101
30.50 EMC1422T30.5 1.12 0.19 1.28 911.0 1.44 10.0 60.0 60
30.50 EMC1429T30.5 1.27 0.27 1.22 757.0 1.46 139.0 10.0 83
31.00 EMC1401T31 1.14 0.00 1.25 1191.0 1.76 113.0 24.0 24
31.00 EMC1408T31 2.15 1.00 1.28 1120.0 1.76 100.0 28.0 28
31.00 EMC1416T31 1.45 0.00 1.52 1353.0 1.78 78.0 5.0 84
31.00 EMC1422T31 1.71 0.42 1.46 1254.0 1.83 105.0 28.0 28
31.00 EMC1429T31 1.34 0.00 1.45 1958.0 1.88 219.0 0.0 0
31.50 EMC1401T31.5 1.55 0.00 1.73 934.0 2.24 64.0 0.0 0
31.50 EMC1408T31.5 1.61 0.00 1.77 1153.0 2.28 172.0 0.0 0
31.50 EMC1416T31.5 1.80 0.00 1.98 1466.0 2.25 88.0 22.0 22
31.50 EMC1422T31.5 2.60 0.90 1.85 640.0 2.29 95.0 80.0 80
31.50 EMC1429T31.5 1.73 0.00 1.84 687.0 2.30 43.0 0.0 0
32.00 EMC1401T32 3.70 1.89 2.22 1075.0 2.74 93.0 48.0 46
32.00 EMC1408T32 2.09 0.00 2.27 956.0 2.76 113.0 0.0 0
32.00 EMC1416T32 2.12 0.00 2.42 1143.0 2.76 126.0 0.0 0
32.00 EMC1422T32 2.13 0.00 2.29 1147.0 2.77 102.0 0.0 0
32.00 EMC1429T32 2.16 0.00 2.30 856.0 2.78 90.0 0.0 0
32.50 EMC1401T32.5 2.39 0.00 2.74 1075.0 3.25 86.0 0.0 0
32.50 EMC1408T32.5 2.59 0.00 2.77 1027.0 3.25 108.0 0.0 0
32.50 EMC1422T32.5 2.61 0.00 2.76 1143.0 3.25 86.0 0.0 0
32.50 EMC1429T32.5 2.62 0.00 2.78 856.0 3.25 57.0 0.0 0
33.00 EMC1401T33 3.65 0.85 3.25 1756.0 3.75 147.0 24.0 0
33.00 EMC1408T33 2.98 0.00 3.25 624.0 3.75 95.0 0.0 0
33.00 EMC1416T33 3.05 0.00 3.35 725.0 3.75 122.0 0.0 0
33.00 EMC1422T33 3.10 0.00 3.50 705.0 3.75 89.0 0.0 0
33.00 EMC1429T33 3.10 0.00 3.25 179.0 3.80 168.0 0.0 0
33.50 EMC1401T33.5 3.25 0.00 3.75 1120.0 4.25 131.0 0.0 0
33.50 EMC1408T33.5 3.30 0.00 4.00 429.0 4.25 124.0 0.0 0
33.50 EMC1422T33.5 3.55 0.00 4.00 705.0 4.25 97.0 0.0 0
33.50 EMC1429T33.5 3.60 0.00 3.75 806.0 4.25 93.0 0.0 0
34.00 EMC1401T34 3.75 0.00 4.20 1039.0 4.75 120.0 0.0 0
34.00 EMC1408T34 3.80 0.00 4.50 362.0 4.75 278.0 0.0 0
34.00 EMC1416T34 4.00 0.00 4.35 766.0 4.75 115.0 0.0 0
34.00 EMC1422T34 4.05 0.00 4.25 886.0 4.75 87.0 0.0 0
34.00 EMC1429T34 4.05 0.00 4.20 806.0 4.75 87.0 0.0 0
34.50 EMC1401T34.5 4.25 0.00 4.75 1084.0 5.25 126.0 0.0 0
34.50 EMC1408T34.5 4.30 0.00 4.65 336.0 5.50 104.0 0.0 0
34.50 EMC1422T34.5 4.10 0.00 5.00 724.0 5.25 99.0 0.0 0
34.50 EMC1429T34.5 3.80 0.00 4.75 806.0 5.25 121.0 0.0 0
35.00 EMC1401T35 4.75 0.00 5.20 1076.0 5.75 120.0 0.0 0
35.00 EMC1408T35 4.00 0.00 5.00 155.0 5.80 57.0 0.0 0
35.00 EMC1416T35 3.70 0.00 5.35 298.0 5.75 46.0 0.0 0
35.00 EMC1422T35 4.05 0.00 5.20 622.0 5.75 149.0 0.0 0
35.00 EMC1429T35 4.15 0.00 5.20 179.0 5.80 168.0 0.0 0
35.50 EMC1401T35.5 5.25 0.00 5.70 169.0 6.25 48.0 0.0 0
35.50 EMC1422T35.5 4.20 0.00 5.70 383.0 6.25 39.0 0.0 0
36.00 EMC1401T36 5.75 0.00 6.20 169.0 6.75 48.0 0.0 0
36.00 EMC1422T36 4.95 0.00 6.05 160.0 8.40 1.0 0.0 0
36.50 EMC1401T36.5 6.25 0.00 6.65 169.0 7.25 61.0 0.0 0
36.50 EMC1422T36.5 5.15 0.00 6.55 180.0 7.60 61.0 0.0 0
37.00 EMC1401T37 6.75 0.00 7.20 124.0 7.75 31.0 0.0 0
37.50 EMC1401T37.5 6.15 0.00 6.35 79.0 9.55 73.0 0.0 0
38.00 EMC1401T38 6.80 0.00 6.90 79.0 8.75 62.0 0.0 0
38.50 EMC1401T38.5 7.50 0.00 7.35 72.0 10.55 52.0 0.0 0
Trading Center