EMC Corp $29.53

down -0.19


19/9/2014 04:00 PM  |  NYSE : EMC  
Industries : Computer Hardware / Data Storage Devices
Last Trade: 29.53
Trade Time: Sep 19 04:00 PM Eastern Daylight Time
Change: -0.19 (-0.64 %)
Prev Close: 29.72
Open: 29.83
Bid: 29.39
Ask: 29.56
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 7%
Options:

Call Options: EMC

Strike
Price
Calls
Symbol Last Chg Bid($) Bid(#) Ask($) Ask(#) Vol Open Int
19.00 EMC1420I19 9.80 0.00 9.20 125.0 10.65 51.0 0.0 0
20.00 EMC1420I20 9.19 -0.21 9.45 270.0 9.75 280.0 1.0 58
21.00 EMC1420I21 5.45 -2.80 8.45 242.0 8.70 244.0 9.0 9
21.00 EMC1426I21 0.00 0.00 7.60 280.0 8.70 248.0 0.0 0
22.00 EMC1420I22 7.25 0.00 7.45 94.0 7.80 192.0 0.0 0
22.00 EMC1426I22 7.30 0.00 7.50 94.0 7.85 70.0 0.0 0
22.50 EMC1420I22.5 6.55 0.00 6.95 61.0 7.25 66.0 0.0 0
22.50 EMC1426I22.5 6.80 0.00 7.00 94.0 7.35 70.0 0.0 0
23.00 EMC1420I23 6.68 0.23 6.45 1992.0 6.70 1899.0 75.0 155
23.00 EMC1426I23 6.30 0.00 6.50 94.0 6.85 72.0 0.0 0
23.50 EMC1420I23.5 5.70 0.00 5.95 66.0 6.20 56.0 0.0 0
23.50 EMC1426I23.5 5.80 0.00 6.00 94.0 6.35 72.0 0.0 0
24.00 EMC1420I24 6.20 1.00 5.40 280.0 5.70 280.0 1.0 81
24.00 EMC1426I24 5.30 0.00 5.50 1291.0 5.80 249.0 0.0 0
24.50 EMC1420I24.5 4.75 0.00 4.95 66.0 5.20 56.0 0.0 0
24.50 EMC1426I24.5 4.80 0.00 5.00 414.0 5.30 522.0 0.0 0
25.00 EMC1420I25 3.30 -1.15 4.45 74.0 4.70 63.0 12.0 19
25.00 EMC1426I25 4.30 0.00 4.50 1735.0 5.00 710.0 0.0 0
25.50 EMC1420I25.5 3.95 0.00 3.95 74.0 4.20 63.0 0.0 0
25.50 EMC1426I25.5 3.80 0.00 4.00 1666.0 4.20 527.0 0.0 0
26.00 EMC1420I26 3.88 0.31 3.50 1979.0 3.70 1992.0 3.0 10,066
26.00 EMC1426I26 3.30 0.00 3.50 1515.0 4.00 765.0 0.0 0
26.50 EMC1420I26.5 2.96 0.00 3.00 84.0 3.20 92.0 0.0 0
26.50 EMC1426I26.5 2.74 -0.11 3.00 2094.0 3.50 594.0 47.0 47
27.00 EMC1420I27 2.58 0.01 2.52 284.0 2.64 1067.0 379.0 1,983
27.00 EMC1426I27 2.66 0.31 2.51 1703.0 2.71 424.0 61.0 245
27.50 EMC1420I27.5 1.98 0.00 2.00 1213.0 2.27 1812.0 0.0 0
27.50 EMC1426I27.5 1.92 0.00 2.02 1548.0 2.22 616.0 0.0 0
28.00 EMC1420I28 1.62 -0.08 1.52 265.0 1.64 1832.0 94.0 3,281
28.00 EMC1426I28 1.61 0.17 1.53 1288.0 1.76 662.0 5.0 5
28.50 EMC1420I28.5 0.72 -0.26 1.00 2014.0 1.27 2227.0 11.0 79
28.50 EMC1426I28.5 1.00 0.00 1.05 1605.0 1.27 864.0 0.0 0
29.00 EMC1420I29 0.60 -0.08 0.53 153.0 0.61 2898.0 473.0 4,049
29.00 EMC1426I29 0.95 0.23 0.64 3191.0 0.79 2532.0 3.0 64
29.50 EMC1420I29.5 0.18 -0.04 0.04 1917.0 0.15 3440.0 184.0 607
29.50 EMC1426I29.5 0.33 -0.06 0.30 533.0 0.35 1518.0 60.0 103
30.00 EMC1420I30 0.01 -0.02 0.01 3.0 0.01 231.0 205.0 17,705
30.00 EMC1426I30 0.15 -0.08 0.11 10.0 0.14 608.0 45.0 315
30.50 EMC1420I30.5 0.01 0.00 0.01 8.0 0.01 352.0 7.0 2,704
30.50 EMC1426I30.5 0.04 -0.02 0.04 91.0 0.07 1661.0 7.0 142
31.00 EMC1420I31 0.01 0.00 0.01 50.0 0.02 710.0 220.0 28,533
31.00 EMC1426I31 0.06 0.04 0.02 113.0 0.07 1862.0 1.0 66
31.50 EMC1420I31.5 0.03 0.00 0.01 10.0 0.02 691.0 37.0 88
31.50 EMC1426I31.5 0.04 0.03 0.02 73.0 0.06 1764.0 13.0 48
32.00 EMC1420I32 0.02 -0.01 0.01 10.0 0.02 266.0 20.0 4,569
32.00 EMC1426I32 0.05 0.04 0.01 25.0 0.05 1595.0 31.0 46
32.50 EMC1420I32.5 0.04 0.01 0.01 10.0 0.03 628.0 70.0 2,671
32.50 EMC1426I32.5 0.05 0.04 0.01 106.0 0.05 1445.0 92.0 92
33.00 EMC1420I33 0.01 -0.02 0.01 30.0 0.03 258.0 10.0 7,513
33.00 EMC1426I33 0.04 0.03 0.01 73.0 0.05 1502.0 70.0 2
33.50 EMC1420I33.5 0.03 0.00 0.01 10.0 0.02 636.0 0.0 0
33.50 EMC1426I33.5 0.01 0.00 0.01 10.0 0.06 1291.0 0.0 0
34.00 EMC1420I34 0.01 0.00 0.01 10.0 0.02 671.0 20.0 41
34.00 EMC1426I34 0.01 0.00 0.01 10.0 0.06 1235.0 0.0 0
34.50 EMC1420I34.5 0.03 0.00 0.01 1.0 0.02 727.0 0.0 0
34.50 EMC1426I34.5 0.03 0.02 0.01 30.0 0.06 1251.0 1.0 1
35.00 EMC1420I35 0.03 0.00 0.01 25.0 0.02 684.0 0.0 0
35.00 EMC1426I35 0.01 0.00 0.01 30.0 0.06 759.0 0.0 0
35.50 EMC1420I35.5 0.03 0.00 0.01 25.0 0.02 691.0 0.0 0
35.50 EMC1426I35.5 0.01 0.00 0.01 20.0 0.06 674.0 0.0 0
36.00 EMC1420I36 0.02 0.00 0.01 10.0 0.02 693.0 50.0 50
36.00 EMC1426I36 0.01 0.00 0.01 30.0 0.05 733.0 0.0 0
36.50 EMC1420I36.5 0.03 0.00 0.01 25.0 0.02 673.0 0.0 0
36.50 EMC1426I36.5 0.01 0.00 0.01 31.0 0.05 1004.0 0.0 0
37.00 EMC1420I37 0.02 0.00 0.01 10.0 0.02 683.0 0.0 0
37.00 EMC1426I37 0.01 0.00 0.01 10.0 0.04 879.0 0.0 0
37.50 EMC1420I37.5 0.02 0.00 0.00 0.0 0.02 685.0 0.0 0
37.50 EMC1426I37.5 0.01 0.00 0.01 10.0 0.03 516.0 0.0 0
38.00 EMC1420I38 0.02 0.00 0.01 1.0 0.02 685.0 0.0 0
38.00 EMC1426I38 0.01 0.00 0.01 10.0 0.02 278.0 0.0 0
38.50 EMC1420I38.5 0.02 0.00 0.00 0.0 0.02 682.0 0.0 0
38.50 EMC1426I38.5 0.01 0.00 0.01 10.0 0.02 279.0 0.0 0
39.00 EMC1426I39 0.01 0.00 0.01 10.0 0.02 299.0 0.0 0
39.50 EMC1426I39.5 0.03 0.00 0.01 10.0 0.02 279.0 0.0 0

Put Options: EMC

Strike
Price
Puts
Symbol Last Chg Bid($) Bid(#) Ask($) Ask(#) Vol Open Int
19.00 EMC1420U19 0.03 0.00 0.00 0.0 0.02 670.0 0.0 0
20.00 EMC1420U20 0.01 -0.01 0.01 90.0 0.02 693.0 1.0 1
21.00 EMC1420U21 0.02 0.00 0.01 22.0 0.02 663.0 0.0 0
21.00 EMC1426U21 0.00 0.00 0.00 0.0 0.02 279.0 0.0 0
22.00 EMC1420U22 0.02 -0.01 0.01 16.0 0.02 604.0 29.0 105
22.00 EMC1426U22 0.03 0.00 0.01 10.0 0.02 297.0 0.0 0
22.50 EMC1420U22.5 0.02 -0.01 0.01 10.0 0.02 645.0 32.0 32
22.50 EMC1426U22.5 0.03 0.00 0.01 10.0 0.02 324.0 0.0 0
23.00 EMC1420U23 0.02 0.00 0.01 120.0 0.02 718.0 1.0 41
23.00 EMC1426U23 0.03 0.00 0.01 138.0 0.02 327.0 0.0 0
23.50 EMC1420U23.5 0.03 0.00 0.01 118.0 0.02 691.0 0.0 0
23.50 EMC1426U23.5 0.03 0.00 0.01 10.0 0.02 305.0 0.0 0
24.00 EMC1420U24 0.04 0.02 0.01 10.0 0.02 500.0 20.0 444
24.00 EMC1426U24 0.03 0.00 0.01 10.0 0.03 561.0 0.0 0
24.50 EMC1420U24.5 0.03 0.00 0.01 57.0 0.02 671.0 0.0 0
24.50 EMC1426U24.5 0.01 0.00 0.01 10.0 0.03 509.0 0.0 0
25.00 EMC1420U25 0.01 -0.01 0.01 2.0 0.02 568.0 2.0 753
25.00 EMC1426U25 0.01 0.00 0.01 10.0 0.04 811.0 0.0 0
25.50 EMC1420U25.5 0.01 -0.01 0.01 118.0 0.02 489.0 16.0 32
25.50 EMC1426U25.5 0.01 0.00 0.01 10.0 0.04 966.0 0.0 0
26.00 EMC1420U26 0.01 -0.02 0.01 45.0 0.02 227.0 10.0 1,988
26.00 EMC1426U26 0.01 0.00 0.01 10.0 0.04 825.0 0.0 0
26.50 EMC1420U26.5 0.03 0.01 0.01 10.0 0.02 740.0 1.0 303
26.50 EMC1426U26.5 0.02 0.01 0.01 10.0 0.04 1259.0 10.0 10
27.00 EMC1420U27 0.01 -0.01 0.01 26.0 0.01 389.0 26.0 652
27.00 EMC1426U27 0.03 0.02 0.01 40.0 0.04 1333.0 10.0 0
27.50 EMC1420U27.5 0.10 0.07 0.01 10.0 0.02 770.0 7.0 7
27.50 EMC1426U27.5 0.01 0.00 0.01 53.0 0.04 1237.0 0.0 0
28.00 EMC1420U28 0.01 0.00 0.01 25.0 0.02 862.0 2.0 5,141
28.00 EMC1426U28 0.03 0.02 0.02 95.0 0.04 394.0 1.0 56
28.50 EMC1420U28.5 0.05 0.03 0.02 107.0 0.02 572.0 593.0 718
28.50 EMC1426U28.5 0.11 0.07 0.01 1705.0 0.06 755.0 30.0 129
29.00 EMC1420U29 0.01 -0.01 0.02 4.0 0.01 261.0 94.0 12,113
29.00 EMC1426U29 0.10 0.01 0.09 134.0 0.12 799.0 6.0 86
29.50 EMC1420U29.5 0.01 -0.06 0.01 10.0 0.02 735.0 1158.0 2,902
29.50 EMC1426U29.5 0.23 -0.02 0.24 600.0 0.27 116.0 838.0 288
30.00 EMC1420U30 0.43 0.04 0.37 1748.0 0.45 1242.0 39.0 1,854
30.00 EMC1426U30 0.75 0.29 0.55 299.0 0.60 64.0 60.0 79
30.50 EMC1420U30.5 1.31 0.54 0.81 3083.0 1.00 3076.0 24.0 146
30.50 EMC1426U30.5 1.29 0.46 0.79 1882.0 1.07 1875.0 69.0 69
31.00 EMC1420U31 1.48 0.20 1.22 3193.0 1.50 3128.0 20.0 394
31.00 EMC1426U31 1.57 0.27 1.03 281.0 1.54 273.0 50.0 138
31.50 EMC1420U31.5 2.31 0.55 1.72 2438.0 2.01 1784.0 57.0 68
31.50 EMC1426U31.5 2.01 0.23 1.57 926.0 2.04 128.0 92.0 92
32.00 EMC1420U32 2.42 0.16 2.22 2575.0 2.51 1901.0 3.0 1
32.00 EMC1426U32 2.47 0.20 2.02 1025.0 2.53 123.0 1.0 1
32.50 EMC1420U32.5 2.76 0.00 2.71 669.0 3.10 669.0 0.0 0
32.50 EMC1426U32.5 2.92 0.15 2.49 994.0 3.05 123.0 1.0 1
33.00 EMC1420U33 3.35 0.15 3.20 190.0 3.55 185.0 48.0 94
33.00 EMC1426U33 3.25 0.00 3.00 1057.0 3.55 174.0 0.0 0
33.50 EMC1420U33.5 3.85 0.10 3.70 280.0 4.05 275.0 40.0 40
33.50 EMC1426U33.5 3.75 0.00 3.45 928.0 4.05 216.0 0.0 0
34.00 EMC1420U34 4.25 0.05 4.15 91.0 4.55 74.0 10.0 10
34.00 EMC1426U34 4.20 0.00 3.95 1075.0 4.55 162.0 0.0 0
34.50 EMC1420U34.5 4.70 0.00 4.65 91.0 5.05 74.0 0.0 0
34.50 EMC1426U34.5 5.25 0.50 4.45 1143.0 5.05 128.0 22.0 22
35.00 EMC1420U35 5.55 0.35 5.20 278.0 5.55 229.0 3.0 3
35.00 EMC1426U35 5.30 0.00 4.95 1137.0 5.55 280.0 1.0 1
35.50 EMC1420U35.5 5.70 0.00 5.15 168.0 6.00 101.0 0.0 0
35.50 EMC1426U35.5 6.40 0.65 5.45 280.0 6.05 280.0 21.0 21
36.00 EMC1420U36 6.20 0.00 6.20 316.0 6.55 157.0 0.0 0
36.00 EMC1426U36 6.20 0.00 5.95 423.0 6.55 112.0 0.0 0
36.50 EMC1420U36.5 6.65 0.00 6.20 142.0 7.05 127.0 0.0 0
36.50 EMC1426U36.5 6.75 0.00 6.45 419.0 7.05 102.0 0.0 0
37.00 EMC1420U37 7.60 0.40 7.20 273.0 7.55 155.0 11.0 11
37.00 EMC1426U37 7.20 0.00 6.95 639.0 7.55 147.0 0.0 0
37.50 EMC1420U37.5 7.30 0.00 7.30 40.0 8.05 40.0 0.0 0
37.50 EMC1426U37.5 7.40 0.00 7.30 94.0 8.45 70.0 0.0 0
38.00 EMC1420U38 8.00 0.00 7.80 40.0 8.55 40.0 0.0 0
38.00 EMC1426U38 7.80 0.00 7.85 94.0 8.75 70.0 0.0 0
38.50 EMC1420U38.5 8.00 0.00 8.30 40.0 9.05 40.0 0.0 0
38.50 EMC1426U38.5 8.45 0.00 8.30 94.0 9.30 70.0 0.0 0
39.00 EMC1426U39 8.95 0.00 7.70 85.0 11.10 50.0 0.0 0
39.50 EMC1426U39.5 8.30 0.00 8.05 64.0 11.55 50.0 0.0 0
Trading Center