EMC Corp $29.20

down 0.00


25/7/2014 04:02 PM  |  NYSE : EMC  
Industries : Computer Hardware / Data Storage Devices
Last Trade: 29.20
Trade Time: Jul 25 04:02 PM Eastern Daylight Time
Change: 0.00 (0.00 %)
Prev Close: 29.20
Open: 28.76
Bid: 29.19
Ask: 29.20
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 97216%
Options:

Call Options: EMC

Strike
Price
Calls
Symbol Last Chg Bid($) Bid(#) Ask($) Ask(#) Vol Open Int
15.00 EMC1416H15 12.85 -0.30 13.15 45.0 14.40 42.0 1.0 1
18.00 EMC1401H18 10.70 0.00 10.70 147.0 11.35 51.0 0.0 0
18.00 EMC1408H18 10.70 0.00 10.70 294.0 11.40 50.0 0.0 0
18.00 EMC1422H18 10.40 0.00 10.40 60.0 11.65 40.0 0.0 0
18.00 EMC1429H18 10.15 0.00 10.15 135.0 11.65 40.0 0.0 0
19.00 EMC1401H19 9.70 0.00 9.70 124.0 10.30 66.0 0.0 0
19.00 EMC1408H19 9.70 0.00 9.70 168.0 10.45 168.0 0.0 0
19.00 EMC1416H19 9.70 0.00 9.70 584.0 10.30 61.0 0.0 0
19.00 EMC1422H19 9.55 0.00 9.55 69.0 10.65 60.0 0.0 0
19.00 EMC1429H19 9.65 0.00 9.65 49.0 10.50 56.0 0.0 0
19.50 EMC1401H19.5 9.20 0.00 9.20 117.0 9.80 86.0 0.0 0
19.50 EMC1408H19.5 9.20 0.00 9.20 168.0 9.80 168.0 0.0 0
19.50 EMC1422H19.5 9.05 0.00 9.05 75.0 9.80 168.0 0.0 0
19.50 EMC1429H19.5 9.20 0.00 9.20 66.0 9.80 168.0 0.0 0
20.00 EMC1401H20 8.60 0.00 8.60 328.0 9.30 104.0 0.0 0
20.00 EMC1408H20 8.70 0.00 8.70 78.0 9.30 57.0 0.0 0
20.00 EMC1416H20 8.25 -0.45 8.70 534.0 9.30 146.0 2.0 6
20.00 EMC1422H20 8.70 0.00 8.70 760.0 9.30 100.0 0.0 0
20.00 EMC1429H20 8.70 0.00 8.70 598.0 9.30 10.0 0.0 0
20.50 EMC1401H20.5 8.10 0.00 8.10 331.0 8.80 104.0 0.0 0
20.50 EMC1408H20.5 8.20 0.00 8.20 322.0 8.80 65.0 0.0 0
20.50 EMC1422H20.5 8.20 0.00 8.20 760.0 8.80 102.0 0.0 0
20.50 EMC1429H20.5 8.20 0.00 8.20 598.0 8.80 10.0 0.0 0
21.00 EMC1401H21 7.70 0.00 7.70 330.0 8.30 105.0 0.0 0
21.00 EMC1408H21 5.70 -2.00 7.70 316.0 8.30 92.0 68.0 68
21.00 EMC1416H21 7.55 0.00 7.55 542.0 8.30 63.0 0.0 0
21.00 EMC1422H21 7.50 -0.15 7.65 850.0 8.30 168.0 2.0 2
21.00 EMC1429H21 7.70 0.00 7.70 47.0 8.30 168.0 0.0 0
21.50 EMC1401H21.5 7.45 0.00 7.45 657.0 7.80 282.0 0.0 0
21.50 EMC1408H21.5 7.20 0.00 7.20 1114.0 7.80 365.0 0.0 0
21.50 EMC1422H21.5 7.05 0.00 7.05 888.0 7.80 168.0 0.0 0
21.50 EMC1429H21.5 7.20 0.00 7.20 761.0 7.80 214.0 0.0 0
22.00 EMC1401H22 6.95 0.00 6.95 927.0 7.25 93.0 0.0 0
22.00 EMC1408H22 6.70 0.00 6.70 981.0 7.25 307.0 0.0 0
22.00 EMC1416H22 6.55 0.00 6.55 1395.0 7.30 153.0 0.0 0
22.00 EMC1422H22 6.55 0.00 6.55 927.0 7.30 268.0 0.0 0
22.00 EMC1429H22 6.70 0.00 6.70 811.0 7.30 330.0 0.0 0
22.50 EMC1401H22.5 5.30 -1.10 6.40 78.0 6.75 75.0 14.0 14
22.50 EMC1408H22.5 6.20 0.00 6.20 1128.0 6.80 411.0 0.0 0
22.50 EMC1416H22.5 6.45 0.00 6.45 1091.0 6.80 508.0 0.0 0
22.50 EMC1422H22.5 6.90 0.75 6.15 1577.0 6.80 354.0 2.0 2
22.50 EMC1429H22.5 6.20 0.00 6.20 813.0 6.80 285.0 0.0 0
23.00 EMC1401H23 4.85 -1.05 5.90 1776.0 6.30 385.0 22.0 22
23.00 EMC1408H23 5.70 0.00 5.70 1135.0 6.30 439.0 0.0 0
23.00 EMC1416H23 3.93 -2.02 5.95 1091.0 6.30 503.0 75.0 75
23.00 EMC1422H23 5.70 0.00 5.70 992.0 6.30 265.0 0.0 0
23.00 EMC1429H23 5.70 0.00 5.70 762.0 6.30 204.0 0.0 0
23.50 EMC1401H23.5 5.40 0.00 5.40 1219.0 5.75 100.0 0.0 0
23.50 EMC1408H23.5 5.20 0.00 5.20 1128.0 5.80 311.0 0.0 0
23.50 EMC1416H23.5 5.45 0.00 5.45 1091.0 5.80 498.0 0.0 0
23.50 EMC1422H23.5 3.35 -1.80 5.15 1582.0 5.80 319.0 17.0 17
23.50 EMC1429H23.5 4.55 -0.65 5.20 762.0 5.80 174.0 3.0 3
24.00 EMC1401H24 4.95 0.00 4.95 2123.0 5.25 590.0 0.0 0
24.00 EMC1408H24 4.90 0.00 4.90 1237.0 5.30 331.0 0.0 0
24.00 EMC1416H24 4.89 -0.06 4.95 1547.0 5.25 671.0 2.0 37
24.00 EMC1422H24 4.75 0.00 4.75 978.0 5.30 148.0 0.0 0
24.00 EMC1429H24 4.70 0.00 4.70 762.0 5.30 133.0 0.0 0
24.50 EMC1401H24.5 4.45 0.00 4.45 2127.0 4.75 582.0 0.0 0
24.50 EMC1408H24.5 4.40 0.00 4.40 1198.0 4.80 329.0 0.0 0
24.50 EMC1416H24.5 4.45 0.00 4.45 2215.0 4.80 753.0 0.0 0
24.50 EMC1422H24.5 4.25 0.00 4.25 847.0 4.80 102.0 0.0 0
24.50 EMC1429H24.5 4.25 0.00 4.25 750.0 4.80 154.0 0.0 0
25.00 EMC1401H25 3.40 -0.55 3.95 2138.0 4.30 782.0 1.0 27
25.00 EMC1408H25 2.05 -1.85 3.90 2280.0 4.30 496.0 1.0 1
25.00 EMC1416H25 3.40 -0.55 3.95 2194.0 4.30 845.0 107.0 939
25.00 EMC1422H25 3.75 0.00 3.75 847.0 4.30 105.0 0.0 0
25.00 EMC1429H25 3.75 0.00 3.75 689.0 4.30 99.0 0.0 0
25.50 EMC1401H25.5 3.25 -0.20 3.45 2127.0 3.80 647.0 57.0 87
25.50 EMC1408H25.5 3.40 0.00 3.40 1237.0 3.80 349.0 0.0 0
25.50 EMC1416H25.5 2.56 -0.89 3.45 2194.0 3.80 768.0 10.0 10
25.50 EMC1422H25.5 3.25 0.00 3.25 842.0 3.80 157.0 0.0 0
25.50 EMC1429H25.5 3.25 0.00 3.25 689.0 3.80 82.0 0.0 0
26.00 EMC1401H26 3.15 0.00 3.00 3155.0 3.25 1482.0 18.0 73
26.00 EMC1408H26 2.91 0.00 2.91 1768.0 3.30 629.0 5.0 5
26.00 EMC1416H26 3.10 0.00 2.98 2590.0 3.25 1504.0 34.0 5,755
26.00 EMC1422H26 2.78 0.00 2.78 1021.0 3.35 294.0 0.0 0
26.00 EMC1429H26 2.17 -0.61 2.78 839.0 3.30 133.0 5.0 9
26.50 EMC1401H26.5 2.45 0.00 2.46 2326.0 2.76 606.0 1.0 132
26.50 EMC1408H26.5 0.87 -1.55 2.42 1644.0 2.79 679.0 24.0 146
26.50 EMC1416H26.5 2.25 -0.24 2.49 2345.0 2.78 688.0 157.0 157
26.50 EMC1422H26.5 0.91 -1.33 2.24 1456.0 2.82 317.0 14.0 20
26.50 EMC1429H26.5 2.31 0.00 2.31 730.0 2.83 162.0 0.0 0
27.00 EMC1401H27 2.05 0.00 1.96 2574.0 2.25 1414.0 30.0 318
27.00 EMC1408H27 1.76 -0.18 1.94 1703.0 2.30 730.0 50.0 356
27.00 EMC1416H27 2.24 0.03 2.16 553.0 2.23 313.0 78.0 13,681
27.00 EMC1422H27 2.00 0.03 1.97 1353.0 2.33 439.0 11.0 52
27.00 EMC1429H27 1.96 0.09 1.87 1163.0 2.35 549.0 11.0 36
27.50 EMC1401H27.5 1.37 -0.09 1.46 2365.0 1.74 168.0 15.0 443
27.50 EMC1408H27.5 1.70 0.00 1.46 1609.0 1.79 459.0 4.0 437
27.50 EMC1416H27.5 1.53 -0.10 1.63 2348.0 1.81 903.0 12.0 530
27.50 EMC1422H27.5 1.08 -0.65 1.73 841.0 1.88 1357.0 10.0 80
27.50 EMC1429H27.5 2.00 0.58 1.42 1757.0 1.91 1120.0 1.0 16
28.00 EMC1401H28 1.04 -0.09 1.13 618.0 1.25 752.0 205.0 264
28.00 EMC1408H28 0.95 -0.24 1.19 976.0 1.29 511.0 4.0 390
28.00 EMC1416H28 1.28 0.00 1.28 347.0 1.33 85.0 62.0 9,205
28.00 EMC1422H28 1.23 -0.09 1.32 513.0 1.45 1528.0 10.0 56
28.00 EMC1429H28 1.18 -0.14 1.32 1301.0 1.47 1041.0 13.0 26
28.50 EMC1401H28.5 0.74 0.00 0.72 317.0 0.77 304.0 132.0 468
28.50 EMC1408H28.5 0.71 0.00 0.78 358.0 0.83 287.0 19.0 61
28.50 EMC1416H28.5 0.88 0.00 0.88 346.0 0.93 150.0 48.0 4,618
28.50 EMC1422H28.5 0.86 0.00 0.92 816.0 0.99 71.0 2.0 76
28.50 EMC1429H28.5 0.95 0.00 0.95 1833.0 1.10 1334.0 1.0 31
29.00 EMC1401H29 0.37 0.00 0.34 480.0 0.37 30.0 168.0 477
29.00 EMC1408H29 0.46 0.00 0.44 44.0 0.46 20.0 52.0 318
29.00 EMC1416H29 0.55 0.00 0.56 200.0 0.58 85.0 421.0 2,916
29.00 EMC1422H29 0.57 0.00 0.60 1344.0 0.70 2298.0 1.0 161
29.00 EMC1429H29 0.68 0.00 0.68 775.0 0.76 926.0 21.0 98
29.50 EMC1401H29.5 0.15 0.01 0.13 111.0 0.15 123.0 74.0 320
29.50 EMC1408H29.5 0.25 0.00 0.21 24.0 0.27 3073.0 72.0 89
29.50 EMC1416H29.5 0.32 0.00 0.31 52.0 0.34 856.0 109.0 869
29.50 EMC1422H29.5 0.40 0.00 0.39 75.0 0.41 3.0 29.0 29
29.50 EMC1429H29.5 0.35 0.00 0.42 965.0 0.50 1722.0 75.0 75
30.00 EMC1401H30 0.08 0.06 0.02 3020.0 0.06 1635.0 96.0 208
30.00 EMC1408H30 0.09 0.00 0.09 152.0 0.12 649.0 23.0 133
30.00 EMC1416H30 0.16 0.00 0.16 75.0 0.17 11.0 107.0 722
30.00 EMC1422H30 0.22 0.00 0.21 120.0 0.24 5.0 5.0 111
30.00 EMC1429H30 0.26 0.01 0.25 934.0 0.29 43.0 81.0 89
30.50 EMC1401H30.5 0.01 0.00 0.01 173.0 0.05 1462.0 0.0 0
30.50 EMC1408H30.5 0.01 0.00 0.01 1395.0 0.07 1323.0 0.0 0
30.50 EMC1416H30.5 0.08 0.00 0.07 930.0 0.09 933.0 53.0 187
30.50 EMC1422H30.5 0.08 0.00 0.08 1302.0 0.15 936.0 0.0 0
30.50 EMC1429H30.5 0.10 0.00 0.10 1746.0 0.18 313.0 50.0 50
31.00 EMC1401H31 0.01 0.00 0.01 88.0 0.05 1502.0 0.0 0
31.00 EMC1408H31 0.01 0.00 0.01 232.0 0.05 1083.0 0.0 0
31.00 EMC1416H31 0.10 0.07 0.03 1169.0 0.05 423.0 18.0 128
31.00 EMC1422H31 0.11 0.08 0.03 1573.0 0.14 1866.0 20.0 20
31.00 EMC1429H31 0.16 0.12 0.04 1215.0 0.14 1215.0 13.0 13
31.50 EMC1401H31.5 0.04 0.00 0.01 75.0 0.04 565.0 0.0 0
31.50 EMC1408H31.5 0.01 0.00 0.01 85.0 0.05 241.0 0.0 0
31.50 EMC1416H31.5 0.10 0.09 0.01 334.0 0.04 1103.0 1.0 2
31.50 EMC1422H31.5 0.01 0.00 0.01 1338.0 0.14 1702.0 0.0 0
31.50 EMC1429H31.5 0.01 0.00 0.01 969.0 0.14 1056.0 0.0 0
32.00 EMC1401H32 0.04 0.00 0.01 44.0 0.04 318.0 0.0 0
32.00 EMC1408H32 0.04 0.00 0.00 0.0 0.04 528.0 0.0 0
32.00 EMC1416H32 0.02 0.01 0.01 75.0 0.03 75.0 25.0 475
32.00 EMC1422H32 0.01 0.00 0.01 94.0 0.05 823.0 0.0 0
32.00 EMC1429H32 0.01 0.00 0.01 836.0 0.14 1036.0 0.0 0
32.50 EMC1401H32.5 0.04 0.00 0.00 0.0 0.04 381.0 0.0 0
32.50 EMC1408H32.5 0.04 0.00 0.00 0.0 0.04 598.0 0.0 0
32.50 EMC1422H32.5 0.01 0.00 0.01 111.0 0.05 38.0 0.0 0
32.50 EMC1429H32.5 0.01 0.00 0.01 196.0 0.09 954.0 0.0 0
33.00 EMC1401H33 0.04 0.00 0.00 0.0 0.04 383.0 0.0 0
33.00 EMC1408H33 0.04 0.00 0.00 0.0 0.04 640.0 0.0 0
33.00 EMC1416H33 0.02 0.00 0.00 0.0 0.02 382.0 0.0 0
33.00 EMC1422H33 0.03 0.00 0.00 0.0 0.03 136.0 0.0 0
33.00 EMC1429H33 0.01 0.00 0.01 131.0 0.08 1165.0 0.0 0
33.50 EMC1401H33.5 0.04 0.00 0.00 0.0 0.04 421.0 0.0 0
33.50 EMC1408H33.5 0.04 0.00 0.00 0.0 0.04 591.0 0.0 0
33.50 EMC1422H33.5 0.03 0.00 0.00 0.0 0.03 222.0 0.0 0
33.50 EMC1429H33.5 0.01 0.00 0.01 24.0 0.03 159.0 0.0 0
34.00 EMC1401H34 0.04 0.00 0.00 0.0 0.04 422.0 0.0 0
34.00 EMC1408H34 0.03 0.00 0.00 0.0 0.03 242.0 0.0 0
34.00 EMC1416H34 0.02 0.00 0.00 0.0 0.02 217.0 0.0 0
34.00 EMC1422H34 0.03 0.00 0.00 0.0 0.03 242.0 0.0 0
34.00 EMC1429H34 0.01 0.00 0.01 24.0 0.03 146.0 0.0 0
34.50 EMC1401H34.5 0.03 0.00 0.00 0.0 0.03 323.0 0.0 0
34.50 EMC1408H34.5 0.03 0.00 0.00 0.0 0.03 311.0 0.0 0
34.50 EMC1422H34.5 0.03 0.00 0.00 0.0 0.03 256.0 0.0 0
34.50 EMC1429H34.5 0.03 0.00 0.00 0.0 0.03 172.0 0.0 0
35.00 EMC1401H35 0.03 0.00 0.00 0.0 0.03 312.0 0.0 0
35.00 EMC1408H35 0.03 0.00 0.00 0.0 0.03 322.0 0.0 0
35.00 EMC1416H35 0.02 0.00 0.00 0.0 0.02 437.0 0.0 0
35.00 EMC1422H35 0.14 0.00 0.00 0.0 0.14 745.0 0.0 0
35.00 EMC1429H35 0.03 0.00 0.00 0.0 0.03 177.0 0.0 0
35.50 EMC1401H35.5 0.03 0.00 0.00 0.0 0.03 316.0 0.0 0
35.50 EMC1422H35.5 0.03 0.00 0.00 0.0 0.03 281.0 0.0 0
36.00 EMC1401H36 0.03 0.00 0.00 0.0 0.03 341.0 0.0 0
36.00 EMC1422H36 0.03 0.00 0.00 0.0 0.03 282.0 0.0 0
36.50 EMC1401H36.5 0.03 0.00 0.00 0.0 0.03 277.0 0.0 0
36.50 EMC1422H36.5 0.08 0.00 0.00 0.0 0.08 617.0 0.0 0
37.00 EMC1401H37 0.03 0.00 0.00 0.0 0.03 261.0 0.0 0
37.50 EMC1401H37.5 0.03 0.00 0.00 0.0 0.03 288.0 0.0 0
38.00 EMC1401H38 0.03 0.00 0.00 0.0 0.03 262.0 0.0 0
38.50 EMC1401H38.5 0.03 0.00 0.00 0.0 0.03 288.0 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 0.02 433.0 1.0 17
18.00 EMC1401T18 0.03 0.00 0.00 0.0 0.03 271.0 0.0 0
18.00 EMC1408T18 0.03 0.00 0.00 0.0 0.03 217.0 0.0 0
18.00 EMC1422T18 0.08 0.00 0.01 16.0 0.08 596.0 0.0 0
18.00 EMC1429T18 0.15 0.00 0.00 0.0 0.15 648.0 0.0 0
19.00 EMC1401T19 0.03 0.00 0.00 0.0 0.03 286.0 0.0 0
19.00 EMC1408T19 0.03 0.00 0.01 32.0 0.03 213.0 0.0 0
19.00 EMC1416T19 0.02 0.00 0.01 36.0 0.02 239.0 0.0 0
19.00 EMC1422T19 0.09 0.00 0.01 98.0 0.09 605.0 0.0 0
19.00 EMC1429T19 0.15 0.00 0.01 80.0 0.15 593.0 0.0 0
19.50 EMC1401T19.5 0.03 0.00 0.00 0.0 0.03 249.0 0.0 0
19.50 EMC1408T19.5 0.04 0.00 0.01 83.0 0.04 345.0 0.0 0
19.50 EMC1422T19.5 0.05 0.00 0.01 177.0 0.05 433.0 0.0 0
19.50 EMC1429T19.5 0.03 0.00 0.01 101.0 0.03 187.0 0.0 0
20.00 EMC1401T20 0.03 0.00 0.00 0.0 0.03 250.0 0.0 0
20.00 EMC1408T20 0.03 0.00 0.01 83.0 0.03 207.0 0.0 0
20.00 EMC1416T20 0.02 0.00 0.01 1.0 0.02 224.0 77.0 77
20.00 EMC1422T20 0.05 0.00 0.01 247.0 0.05 417.0 0.0 0
20.00 EMC1429T20 0.03 0.00 0.01 43.0 0.03 193.0 0.0 0
20.50 EMC1401T20.5 0.09 0.00 0.00 0.0 0.09 656.0 0.0 0
20.50 EMC1408T20.5 0.04 0.00 0.01 54.0 0.04 327.0 0.0 0
20.50 EMC1422T20.5 0.14 0.00 0.01 41.0 0.14 598.0 0.0 0
20.50 EMC1429T20.5 0.03 0.00 0.01 71.0 0.03 191.0 0.0 0
21.00 EMC1401T21 0.03 0.00 0.01 32.0 0.03 242.0 0.0 0
21.00 EMC1408T21 0.04 0.00 0.01 85.0 0.04 366.0 0.0 0
21.00 EMC1416T21 0.02 0.00 0.01 80.0 0.02 249.0 21.0 57
21.00 EMC1422T21 0.14 0.00 0.01 41.0 0.14 574.0 0.0 0
21.00 EMC1429T21 0.03 0.00 0.01 200.0 0.03 169.0 0.0 0
21.50 EMC1401T21.5 0.04 0.01 0.01 32.0 0.03 342.0 20.0 20
21.50 EMC1408T21.5 0.04 0.00 0.01 88.0 0.04 518.0 0.0 0
21.50 EMC1422T21.5 0.14 0.00 0.01 291.0 0.14 818.0 0.0 0
21.50 EMC1429T21.5 0.15 0.00 0.01 236.0 0.15 694.0 0.0 0
22.00 EMC1401T22 0.05 0.02 0.01 330.0 0.03 339.0 31.0 31
22.00 EMC1408T22 0.04 0.00 0.01 106.0 0.04 479.0 0.0 0
22.00 EMC1416T22 0.05 0.03 0.01 10.0 0.02 439.0 5.0 8
22.00 EMC1422T22 0.14 0.00 0.01 421.0 0.14 800.0 0.0 0
22.00 EMC1429T22 0.15 0.00 0.01 486.0 0.15 686.0 0.0 0
22.50 EMC1401T22.5 0.06 0.03 0.01 79.0 0.03 336.0 20.0 20
22.50 EMC1408T22.5 0.05 0.00 0.01 152.0 0.05 561.0 0.0 0
22.50 EMC1416T22.5 0.02 0.00 0.00 0.0 0.02 535.0 0.0 0
22.50 EMC1422T22.5 0.05 0.00 0.01 643.0 0.05 474.0 0.0 0
22.50 EMC1429T22.5 0.01 0.00 0.01 15.0 0.15 715.0 0.0 0
23.00 EMC1401T23 0.03 0.00 0.01 167.0 0.03 336.0 0.0 0
23.00 EMC1408T23 0.05 0.00 0.01 525.0 0.05 603.0 0.0 0
23.00 EMC1416T23 0.05 0.03 0.01 35.0 0.02 571.0 10.0 130
23.00 EMC1422T23 0.05 0.00 0.01 274.0 0.05 538.0 0.0 0
23.00 EMC1429T23 0.01 0.00 0.01 24.0 0.04 556.0 0.0 0
23.50 EMC1401T23.5 0.04 0.00 0.01 424.0 0.04 531.0 0.0 0
23.50 EMC1408T23.5 0.06 0.00 0.01 204.0 0.06 741.0 0.0 0
23.50 EMC1416T23.5 0.02 0.00 0.01 10.0 0.02 232.0 0.0 0
23.50 EMC1422T23.5 0.15 0.00 0.01 349.0 0.15 1155.0 0.0 0
23.50 EMC1429T23.5 0.01 0.00 0.01 24.0 0.15 896.0 0.0 0
24.00 EMC1401T24 0.10 0.06 0.01 14.0 0.04 454.0 382.0 767
24.00 EMC1408T24 0.06 0.00 0.01 441.0 0.06 821.0 0.0 0
24.00 EMC1416T24 0.02 0.00 0.01 35.0 0.02 235.0 16.0 651
24.00 EMC1422T24 0.13 -0.02 0.01 364.0 0.15 983.0 20.0 20
24.00 EMC1429T24 0.01 0.00 0.01 1.0 0.15 1019.0 0.0 0
24.50 EMC1401T24.5 0.05 0.00 0.01 121.0 0.05 672.0 0.0 0
24.50 EMC1408T24.5 0.05 0.00 0.01 229.0 0.05 633.0 0.0 0
24.50 EMC1416T24.5 0.03 0.01 0.01 65.0 0.02 377.0 20.0 20
24.50 EMC1422T24.5 0.01 0.00 0.01 86.0 0.06 212.0 0.0 0
24.50 EMC1429T24.5 0.01 0.00 0.01 1.0 0.15 1158.0 0.0 0
25.00 EMC1401T25 0.09 0.04 0.01 409.0 0.05 602.0 1.0 27
25.00 EMC1408T25 0.19 0.18 0.01 24.0 0.05 852.0 6.0 7
25.00 EMC1416T25 0.01 0.00 0.01 12.0 0.02 177.0 7.0 1,723
25.00 EMC1422T25 0.15 0.14 0.01 177.0 0.06 903.0 51.0 71
25.00 EMC1429T25 0.01 0.00 0.01 215.0 0.16 1154.0 0.0 0
25.50 EMC1401T25.5 0.14 0.13 0.01 24.0 0.05 599.0 10.0 101
25.50 EMC1408T25.5 0.24 0.23 0.01 24.0 0.05 1191.0 75.0 85
25.50 EMC1416T25.5 0.07 0.04 0.01 137.0 0.03 744.0 11.0 11
25.50 EMC1422T25.5 0.21 0.20 0.01 313.0 0.15 1118.0 50.0 136
25.50 EMC1429T25.5 0.32 0.30 0.02 173.0 0.07 1108.0 10.0 10
26.00 EMC1401T26 0.23 0.22 0.01 24.0 0.05 550.0 51.0 335
26.00 EMC1408T26 0.05 0.00 0.01 1.0 0.04 973.0 3.0 82
26.00 EMC1416T26 0.03 0.00 0.02 20.0 0.03 72.0 322.0 6,714
26.00 EMC1422T26 0.08 0.05 0.03 85.0 0.09 1122.0 16.0 173
26.00 EMC1429T26 0.45 0.42 0.03 247.0 0.11 1321.0 10.0 30
26.50 EMC1401T26.5 0.02 0.00 0.01 48.0 0.03 555.0 20.0 259
26.50 EMC1408T26.5 0.01 0.00 0.01 285.0 0.06 1573.0 2.0 113
26.50 EMC1416T26.5 0.20 0.19 0.01 125.0 0.04 923.0 175.0 165
26.50 EMC1422T26.5 0.11 0.07 0.04 76.0 0.14 1200.0 23.0 12
26.50 EMC1429T26.5 0.60 0.54 0.06 36.0 0.11 1284.0 1.0 47
27.00 EMC1401T27 0.01 0.00 0.01 106.0 0.04 294.0 5.0 185
27.00 EMC1408T27 0.04 0.00 0.03 86.0 0.09 1392.0 1.0 212
27.00 EMC1416T27 0.05 0.00 0.03 160.0 0.05 78.0 53.0 2,753
27.00 EMC1422T27 0.18 0.11 0.07 213.0 0.15 1734.0 3.0 27
27.00 EMC1429T27 0.32 0.24 0.08 511.0 0.15 1571.0 25.0 68
27.50 EMC1401T27.5 0.29 0.28 0.01 242.0 0.05 466.0 1.0 115
27.50 EMC1408T27.5 0.32 0.28 0.04 83.0 0.08 272.0 108.0 216
27.50 EMC1416T27.5 0.11 0.06 0.05 20.0 0.07 169.0 34.0 352
27.50 EMC1422T27.5 0.21 0.11 0.10 707.0 0.15 1424.0 159.0 236
27.50 EMC1429T27.5 0.14 0.00 0.13 81.0 0.16 802.0 75.0 62
28.00 EMC1401T28 0.03 0.00 0.02 321.0 0.05 1113.0 100.0 389
28.00 EMC1408T28 0.09 0.00 0.07 83.0 0.11 323.0 23.0 281
28.00 EMC1416T28 0.12 0.00 0.11 198.0 0.13 910.0 88.0 839
28.00 EMC1422T28 0.20 0.00 0.17 95.0 0.20 865.0 20.0 37
28.00 EMC1429T28 0.34 0.14 0.20 322.0 0.28 1481.0 1.0 29
28.50 EMC1401T28.5 0.07 0.00 0.06 233.0 0.09 1340.0 1011.0 1,294
28.50 EMC1408T28.5 0.22 0.00 0.13 163.0 0.17 862.0 2.0 77
28.50 EMC1416T28.5 0.21 0.00 0.21 40.0 0.22 161.0 416.0 1,747
28.50 EMC1422T28.5 0.40 0.13 0.27 104.0 0.31 130.0 7.0 171
28.50 EMC1429T28.5 0.73 0.42 0.31 1267.0 0.45 1930.0 14.0 49
29.00 EMC1401T29 0.19 0.00 0.17 108.0 0.22 138.0 23.0 137
29.00 EMC1408T29 0.27 0.00 0.27 240.0 0.29 26.0 625.0 745
29.00 EMC1416T29 0.38 0.00 0.37 157.0 0.39 673.0 68.0 1,440
29.00 EMC1422T29 0.51 0.00 0.42 1826.0 0.51 2033.0 4.0 43
29.00 EMC1429T29 1.09 0.61 0.48 1236.0 0.57 1501.0 45.0 45
29.50 EMC1401T29.5 1.66 1.23 0.43 80.0 0.47 412.0 57.0 98
29.50 EMC1408T29.5 1.21 0.67 0.54 6.0 0.57 155.0 20.0 52
29.50 EMC1416T29.5 0.66 0.00 0.64 131.0 0.66 303.0 19.0 71
29.50 EMC1422T29.5 0.66 0.00 0.66 1369.0 0.77 1219.0 0.0 0
29.50 EMC1429T29.5 0.88 0.00 0.72 1535.0 0.82 1118.0 10.0 31
30.00 EMC1401T30 1.38 0.58 0.80 2509.0 0.92 489.0 57.0 57
30.00 EMC1408T30 1.87 0.98 0.89 57.0 0.97 1188.0 99.0 99
30.00 EMC1416T30 1.07 0.00 0.97 138.0 1.01 395.0 36.0 81
30.00 EMC1422T30 1.53 0.55 0.98 1717.0 1.25 1932.0 135.0 122
30.00 EMC1429T30 1.03 0.00 1.03 1151.0 1.45 1565.0 0.0 0
30.50 EMC1401T30.5 1.80 0.53 1.27 1688.0 1.47 878.0 75.0 88
30.50 EMC1408T30.5 1.30 0.00 1.30 545.0 1.42 239.0 0.0 0
30.50 EMC1416T30.5 1.41 0.00 1.34 2406.0 1.46 1171.0 5.0 89
30.50 EMC1422T30.5 1.36 0.00 1.36 1173.0 1.89 1376.0 0.0 0
30.50 EMC1429T30.5 1.41 0.00 1.41 1178.0 1.91 1401.0 0.0 0
31.00 EMC1401T31 1.77 0.00 1.77 1646.0 1.97 869.0 0.0 0
31.00 EMC1408T31 2.15 0.38 1.77 846.0 1.95 674.0 28.0 28
31.00 EMC1416T31 2.26 0.47 1.79 1738.0 1.95 754.0 75.0 79
31.00 EMC1422T31 1.78 0.00 1.78 536.0 2.25 689.0 0.0 0
31.00 EMC1429T31 1.83 0.00 1.83 1134.0 2.25 1282.0 0.0 0
31.50 EMC1401T31.5 2.25 0.00 2.25 1640.0 2.47 830.0 0.0 0
31.50 EMC1408T31.5 2.24 0.00 2.24 504.0 2.45 339.0 0.0 0
31.50 EMC1416T31.5 2.27 0.00 2.27 1668.0 2.45 930.0 0.0 0
31.50 EMC1422T31.5 2.60 0.00 2.29 1348.0 2.86 1516.0 80.0 80
31.50 EMC1429T31.5 2.30 0.00 2.30 237.0 2.87 404.0 0.0 0
32.00 EMC1401T32 3.70 0.94 2.76 1747.0 2.97 886.0 48.0 46
32.00 EMC1408T32 2.73 0.00 2.73 540.0 3.15 515.0 0.0 0
32.00 EMC1416T32 2.76 0.00 2.76 642.0 2.95 617.0 0.0 0
32.00 EMC1422T32 2.73 0.00 2.73 410.0 3.30 502.0 0.0 0
32.00 EMC1429T32 2.77 0.00 2.77 241.0 3.15 362.0 0.0 0
32.50 EMC1401T32.5 3.25 0.00 3.25 457.0 3.50 617.0 0.0 0
32.50 EMC1408T32.5 3.25 0.00 3.25 1052.0 3.65 551.0 0.0 0
32.50 EMC1422T32.5 3.25 0.00 3.25 227.0 3.80 529.0 0.0 0
32.50 EMC1429T32.5 3.25 0.00 3.25 168.0 3.65 288.0 0.0 0
33.00 EMC1401T33 3.75 0.00 3.75 441.0 4.10 298.0 0.0 0
33.00 EMC1408T33 3.75 0.00 3.75 262.0 4.15 356.0 0.0 0
33.00 EMC1416T33 3.75 0.00 3.75 1226.0 3.95 716.0 0.0 0
33.00 EMC1422T33 3.75 0.00 3.75 587.0 4.30 518.0 0.0 0
33.00 EMC1429T33 3.75 0.00 3.75 176.0 4.30 481.0 0.0 0
33.50 EMC1401T33.5 4.25 0.00 4.25 472.0 4.60 295.0 0.0 0
33.50 EMC1408T33.5 4.25 0.00 4.25 345.0 4.65 261.0 0.0 0
33.50 EMC1422T33.5 4.25 0.00 4.25 632.0 4.80 526.0 0.0 0
33.50 EMC1429T33.5 4.25 0.00 4.25 141.0 4.80 458.0 0.0 0
34.00 EMC1401T34 4.75 0.00 4.75 409.0 5.10 641.0 0.0 0
34.00 EMC1408T34 4.75 0.00 4.75 305.0 5.30 267.0 0.0 0
34.00 EMC1416T34 4.75 0.00 4.75 623.0 4.95 386.0 0.0 0
34.00 EMC1422T34 4.75 0.00 4.75 750.0 5.30 526.0 0.0 0
34.00 EMC1429T34 4.75 0.00 4.75 542.0 5.30 487.0 0.0 0
34.50 EMC1401T34.5 5.25 0.00 5.25 409.0 5.60 641.0 0.0 0
34.50 EMC1408T34.5 5.25 0.00 5.25 274.0 5.80 267.0 0.0 0
34.50 EMC1422T34.5 5.25 0.00 5.25 102.0 5.80 259.0 0.0 0
34.50 EMC1429T34.5 5.25 0.00 5.25 511.0 5.80 483.0 0.0 0
35.00 EMC1401T35 5.75 0.00 5.75 472.0 6.10 297.0 0.0 0
35.00 EMC1408T35 5.75 0.00 5.75 181.0 6.30 267.0 0.0 0
35.00 EMC1416T35 5.75 0.00 5.75 392.0 5.95 394.0 0.0 0
35.00 EMC1422T35 5.75 0.00 5.75 170.0 6.30 245.0 0.0 0
35.00 EMC1429T35 5.75 0.00 5.75 75.0 6.30 229.0 0.0 0
35.50 EMC1401T35.5 6.25 0.00 6.25 122.0 6.60 672.0 0.0 0
35.50 EMC1422T35.5 6.25 0.00 6.25 65.0 6.80 246.0 0.0 0
36.00 EMC1401T36 6.75 0.00 6.75 122.0 7.10 672.0 0.0 0
36.00 EMC1422T36 6.75 0.00 6.75 70.0 7.30 246.0 0.0 0
36.50 EMC1401T36.5 7.20 0.00 7.20 105.0 7.50 306.0 0.0 0
36.50 EMC1422T36.5 7.15 0.00 7.15 168.0 7.95 50.0 0.0 0
37.00 EMC1401T37 7.70 0.00 7.70 106.0 8.45 121.0 0.0 0
37.50 EMC1401T37.5 8.20 0.00 8.20 106.0 8.95 121.0 0.0 0
38.00 EMC1401T38 8.70 0.00 8.70 106.0 9.45 121.0 0.0 0
38.50 EMC1401T38.5 9.20 0.00 9.20 106.0 9.95 121.0 0.0 0
Trading Center