EMC Corp $29.68

up +0.15


22/9/2014 04:00 PM  |  NYSE : EMC  
Industries : Computer Hardware / Data Storage Devices
Last Trade: 29.68
Trade Time: Sep 22 04:00 PM Eastern Daylight Time
Change: 0.15 (0.51 %)
Prev Close: 29.53
Open: 30.03
Bid: 29.60
Ask: 29.69
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 84683%
Options:

Call Options: EMC

Strike
Price
Calls
Symbol Last Chg Bid($) Bid(#) Ask($) Ask(#) Vol Open Int
21.00 EMC1426I21 7.60 0.00 7.15 280.0 9.00 227.0 0.0 0
22.00 EMC1426I22 7.50 0.00 6.35 40.0 8.40 280.0 0.0 0
22.50 EMC1426I22.5 7.00 0.00 6.90 40.0 7.70 280.0 0.0 0
23.00 EMC1426I23 6.50 0.00 6.45 192.0 7.25 59.0 0.0 0
23.50 EMC1426I23.5 6.00 0.00 5.95 192.0 6.80 312.0 0.0 0
24.00 EMC1426I24 5.50 0.00 5.45 165.0 6.30 52.0 0.0 0
24.50 EMC1426I24.5 5.00 0.00 4.95 192.0 5.75 187.0 0.0 0
25.00 EMC1426I25 4.50 0.00 4.55 97.0 5.30 177.0 0.0 0
25.50 EMC1426I25.5 4.00 0.00 4.05 98.0 4.75 158.0 0.0 0
26.00 EMC1426I26 3.50 0.00 3.50 135.0 4.25 206.0 0.0 0
26.50 EMC1426I26.5 2.74 -0.26 3.05 113.0 3.75 281.0 47.0 47
27.00 EMC1426I27 2.66 0.15 2.56 244.0 3.25 488.0 61.0 245
27.50 EMC1426I27.5 2.02 0.00 2.07 198.0 2.71 661.0 0.0 0
28.00 EMC1426I28 1.61 0.08 1.56 809.0 2.24 556.0 5.0 5
28.50 EMC1426I28.5 1.05 0.00 1.13 919.0 1.45 955.0 0.0 0
29.00 EMC1426I29 0.95 0.00 0.76 249.0 0.83 121.0 3.0 61
29.50 EMC1426I29.5 0.55 0.22 0.43 50.0 0.47 39.0 85.0 138
30.00 EMC1426I30 0.25 0.10 0.20 261.0 0.24 32.0 2501.0 354
30.50 EMC1426I30.5 0.11 0.07 0.10 107.0 0.14 220.0 1698.0 143
31.00 EMC1426I31 0.07 0.05 0.05 87.0 0.08 95.0 1360.0 66
31.50 EMC1426I31.5 0.10 0.08 0.03 50.0 0.07 226.0 100.0 48
32.00 EMC1426I32 0.05 0.00 0.01 74.0 0.10 44.0 31.0 72
32.50 EMC1426I32.5 0.05 0.04 0.01 10.0 0.11 215.0 92.0 92
33.00 EMC1426I33 0.04 0.00 0.01 10.0 0.10 90.0 70.0 72
33.50 EMC1426I33.5 0.01 0.00 0.01 30.0 0.10 246.0 0.0 0
34.00 EMC1426I34 0.01 0.00 0.01 10.0 0.09 33.0 0.0 0
34.50 EMC1426I34.5 0.03 0.02 0.01 30.0 0.09 46.0 1.0 1
35.00 EMC1426I35 0.01 0.00 0.01 30.0 0.09 46.0 0.0 0
35.50 EMC1426I35.5 0.01 0.00 0.01 20.0 0.10 62.0 0.0 0
36.00 EMC1426I36 0.01 0.00 0.01 30.0 0.09 62.0 0.0 0
36.50 EMC1426I36.5 0.01 0.00 0.01 31.0 0.09 62.0 0.0 0
37.00 EMC1426I37 0.01 0.00 0.01 10.0 0.09 62.0 0.0 0
37.50 EMC1426I37.5 0.01 0.00 0.01 10.0 0.09 62.0 0.0 0
38.00 EMC1426I38 0.01 0.00 0.01 10.0 0.09 62.0 0.0 0
38.50 EMC1426I38.5 0.01 0.00 0.01 10.0 0.09 62.0 0.0 0
39.00 EMC1426I39 0.01 0.00 0.01 10.0 0.09 62.0 0.0 0
39.50 EMC1426I39.5 0.01 0.00 0.01 10.0 0.09 62.0 0.0 0

Put Options: EMC

Strike
Price
Puts
Symbol Last Chg Bid($) Bid(#) Ask($) Ask(#) Vol Open Int
21.00 EMC1426U21 0.02 0.00 0.00 0.0 0.09 62.0 0.0 0
22.00 EMC1426U22 0.02 0.00 0.01 10.0 0.09 62.0 0.0 0
22.50 EMC1426U22.5 0.02 0.00 0.01 10.0 0.09 62.0 0.0 0
23.00 EMC1426U23 0.02 0.00 0.01 138.0 0.09 62.0 0.0 0
23.50 EMC1426U23.5 0.02 0.00 0.01 10.0 0.10 62.0 0.0 0
24.00 EMC1426U24 0.03 0.00 0.01 10.0 0.10 62.0 0.0 0
24.50 EMC1426U24.5 0.01 0.00 0.01 10.0 0.02 1.0 0.0 0
25.00 EMC1426U25 0.01 0.00 0.01 10.0 0.10 90.0 0.0 0
25.50 EMC1426U25.5 0.01 0.00 0.01 10.0 0.10 90.0 0.0 0
26.00 EMC1426U26 0.01 0.00 0.01 10.0 0.10 91.0 0.0 0
26.50 EMC1426U26.5 0.02 0.00 0.01 10.0 0.11 90.0 10.0 20
27.00 EMC1426U27 0.03 0.00 0.01 40.0 0.12 236.0 10.0 10
27.50 EMC1426U27.5 0.01 0.00 0.01 53.0 0.13 250.0 0.0 0
28.00 EMC1426U28 0.03 0.00 0.02 95.0 0.13 309.0 1.0 56
28.50 EMC1426U28.5 0.11 0.10 0.02 302.0 0.11 565.0 30.0 129
29.00 EMC1426U29 0.05 -0.05 0.09 217.0 0.13 65.0 23.0 90
29.50 EMC1426U29.5 0.26 0.03 0.24 285.0 0.29 115.0 47.0 951
30.00 EMC1426U30 0.50 -0.04 0.49 330.0 0.56 21.0 23.0 79
30.50 EMC1426U30.5 1.29 0.50 0.74 470.0 0.98 239.0 69.0 69
31.00 EMC1426U31 1.57 0.54 0.88 758.0 1.44 188.0 50.0 138
31.50 EMC1426U31.5 2.01 0.44 1.32 1534.0 1.91 118.0 92.0 92
32.00 EMC1426U32 2.47 0.45 1.81 1631.0 2.39 95.0 1.0 1
32.50 EMC1426U32.5 2.92 0.43 2.16 964.0 2.96 126.0 1.0 1
33.00 EMC1426U33 3.00 0.00 2.73 1335.0 3.45 53.0 0.0 0
33.50 EMC1426U33.5 3.45 0.00 3.20 1394.0 4.00 65.0 0.0 0
34.00 EMC1426U34 3.95 0.00 3.60 1465.0 4.60 161.0 0.0 0
34.50 EMC1426U34.5 5.25 0.80 4.10 1471.0 5.10 179.0 22.0 22
35.00 EMC1426U35 5.30 0.35 4.60 1438.0 5.60 193.0 1.0 1
35.50 EMC1426U35.5 6.40 0.95 5.10 280.0 6.10 184.0 21.0 21
36.00 EMC1426U36 5.95 0.00 5.60 280.0 6.60 52.0 0.0 0
36.50 EMC1426U36.5 6.45 0.00 6.10 292.0 7.10 73.0 0.0 0
37.00 EMC1426U37 6.95 0.00 6.60 292.0 7.60 73.0 0.0 0
37.50 EMC1426U37.5 7.30 0.00 7.10 292.0 7.90 51.0 0.0 0
38.00 EMC1426U38 7.85 0.00 6.45 66.0 9.30 1.0 0.0 0
38.50 EMC1426U38.5 8.30 0.00 6.90 280.0 10.00 70.0 0.0 0
39.00 EMC1426U39 7.70 0.00 7.45 280.0 10.85 280.0 0.0 0
39.50 EMC1426U39.5 8.05 0.00 7.95 50.0 11.35 50.0 0.0 0
Trading Center