EMC Corp $28.52

up +0.19


22/7/2014 04:03 PM  |  NYSE : EMC  
Industries : Computer Hardware / Data Storage Devices
Last Trade: 28.52
Trade Time: Jul 22 04:03 PM Eastern Daylight Time
Change: 0.19 (0.67 %)
Prev Close: 28.33
Open: 28.32
Bid: 28.60
Ask: 28.73
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 94317%
Options:

Call Options: EMC

Strike
Price
Calls
Symbol Last Chg Bid($) Bid(#) Ask($) Ask(#) Vol Open Int
18.00 EMC1425G18 9.40 0.00 9.05 13.0 12.25 10.0 0.0 0
19.00 EMC1425G19 7.85 -0.85 8.90 184.0 11.90 11.0 20.0 104
19.50 EMC1425G19.5 7.35 -0.85 8.40 3.0 10.70 10.0 36.0 49
20.00 EMC1425G20 6.80 -0.90 7.85 229.0 10.80 11.0 55.0 145
20.50 EMC1425G20.5 6.25 -0.95 7.30 71.0 9.70 35.0 84.0 196
21.00 EMC1425G21 5.75 -1.10 6.90 21.0 9.05 20.0 56.0 122
21.50 EMC1425G21.5 5.45 -0.90 6.85 21.0 7.35 21.0 186.0 186
22.00 EMC1425G22 4.95 -0.90 6.35 20.0 6.95 10.0 68.0 227
22.50 EMC1425G22.5 4.45 -0.90 5.90 1824.0 6.30 198.0 94.0 137
23.00 EMC1425G23 3.90 -0.95 5.40 202.0 5.80 76.0 42.0 92
23.50 EMC1425G23.5 2.86 -1.49 4.70 21.0 5.30 64.0 64.0 64
24.00 EMC1425G24 4.10 0.00 4.40 139.0 4.80 66.0 1.0 19
24.50 EMC1425G24.5 2.25 -1.10 3.90 430.0 4.30 86.0 40.0 263
25.00 EMC1425G25 3.15 0.00 3.40 199.0 3.80 234.0 4.0 157
25.50 EMC1425G25.5 3.00 0.43 3.00 187.0 3.30 242.0 78.0 148
26.00 EMC1425G26 2.60 0.41 2.51 962.0 2.78 298.0 5.0 293
26.50 EMC1425G26.5 1.70 0.00 2.05 292.0 2.27 308.0 40.0 617
27.00 EMC1425G27 1.70 0.20 1.64 294.0 1.77 320.0 19.0 844
27.50 EMC1425G27.5 1.37 0.26 1.23 44.0 1.32 28.0 21.0 4,319
28.00 EMC1425G28 0.92 0.15 0.87 8.0 0.94 115.0 2173.0 8,247
28.50 EMC1425G28.5 0.64 0.15 0.59 21.0 0.65 20.0 1977.0 2,466
29.00 EMC1425G29 0.41 0.10 0.38 21.0 0.44 72.0 1156.0 1,921
29.50 EMC1425G29.5 0.25 0.07 0.25 9.0 0.27 65.0 1566.0 189
30.00 EMC1425G30 0.15 0.02 0.12 10.0 0.14 10.0 702.0 118
30.50 EMC1425G30.5 0.08 0.02 0.06 84.0 0.09 128.0 27.0 3
31.00 EMC1425G31 0.01 0.00 0.01 10.0 0.14 969.0 0.0 0
31.50 EMC1425G31.5 0.05 0.00 0.01 79.0 0.11 793.0 10.0 10
32.00 EMC1425G32 0.09 0.00 0.00 0.0 0.10 775.0 0.0 0
32.50 EMC1425G32.5 0.08 0.00 0.00 0.0 0.10 466.0 0.0 0
33.00 EMC1425G33 0.08 0.00 0.00 0.0 0.09 206.0 0.0 0
33.50 EMC1425G33.5 0.08 0.00 0.00 0.0 0.09 213.0 0.0 0
34.00 EMC1425G34 0.08 0.00 0.00 0.0 0.04 70.0 0.0 0
34.50 EMC1425G34.5 0.08 0.00 0.00 0.0 0.09 78.0 0.0 0
35.00 EMC1425G35 0.08 0.00 0.00 0.0 0.09 78.0 0.0 0

Put Options: EMC

Strike
Price
Puts
Symbol Last Chg Bid($) Bid(#) Ask($) Ask(#) Vol Open Int
18.00 EMC1425S18 0.08 0.00 0.00 0.0 0.06 396.0 0.0 0
19.00 EMC1425S19 0.08 0.00 0.00 0.0 0.06 349.0 0.0 0
19.50 EMC1425S19.5 0.08 0.00 0.00 0.0 0.06 396.0 0.0 0
20.00 EMC1425S20 0.02 0.00 0.00 0.0 0.06 111.0 0.0 0
20.50 EMC1425S20.5 0.08 0.00 0.01 54.0 0.06 396.0 0.0 0
21.00 EMC1425S21 0.08 0.00 0.01 194.0 0.04 111.0 0.0 0
21.50 EMC1425S21.5 0.08 0.00 0.01 32.0 0.04 86.0 0.0 0
22.00 EMC1425S22 0.09 0.00 0.01 53.0 0.09 114.0 0.0 0
22.50 EMC1425S22.5 0.09 0.00 0.01 145.0 0.04 70.0 0.0 0
23.00 EMC1425S23 0.09 0.00 0.01 172.0 0.09 93.0 0.0 0
23.50 EMC1425S23.5 0.09 0.00 0.01 75.0 0.08 110.0 0.0 0
24.00 EMC1425S24 0.08 -0.01 0.01 518.0 0.04 110.0 2.0 2
24.50 EMC1425S24.5 0.01 0.00 0.01 1.0 0.10 552.0 0.0 0
25.00 EMC1425S25 0.01 0.00 0.01 199.0 0.05 306.0 30.0 341
25.50 EMC1425S25.5 0.01 0.00 0.01 359.0 0.06 93.0 35.0 204
26.00 EMC1425S26 0.04 -0.03 0.02 618.0 0.05 50.0 2.0 672
26.50 EMC1425S26.5 0.06 -0.04 0.07 10.0 0.08 2.0 95.0 1,436
27.00 EMC1425S27 0.10 -0.09 0.09 214.0 1.44 11.0 391.0 532
27.50 EMC1425S27.5 0.20 -0.07 0.19 10.0 0.22 20.0 1334.0 376
28.00 EMC1425S28 0.33 -0.10 0.34 10.0 0.38 20.0 1876.0 299
28.50 EMC1425S28.5 0.55 -0.15 0.50 9.0 0.58 341.0 634.0 245
29.00 EMC1425S29 0.83 -0.16 0.78 310.0 0.86 23.0 26.0 73
29.50 EMC1425S29.5 1.51 0.00 1.13 89.0 1.21 118.0 4.0 52
30.00 EMC1425S30 1.42 -0.30 1.42 398.0 1.60 151.0 10.0 19
30.50 EMC1425S30.5 3.80 1.62 1.86 1186.0 2.09 161.0 19.0 19
31.00 EMC1425S31 4.70 2.06 2.26 103.0 2.62 53.0 15.0 15
31.50 EMC1425S31.5 3.10 0.00 2.74 121.0 3.15 53.0 0.0 0
32.00 EMC1425S32 3.60 0.00 3.20 94.0 3.65 53.0 0.0 0
32.50 EMC1425S32.5 4.10 0.00 3.70 87.0 4.20 53.0 0.0 0
33.00 EMC1425S33 4.60 0.00 4.20 94.0 4.65 53.0 0.0 0
33.50 EMC1425S33.5 5.10 0.00 4.70 18.0 5.40 21.0 0.0 0
34.00 EMC1425S34 5.60 0.00 5.20 34.0 5.80 11.0 0.0 0
34.50 EMC1425S34.5 6.10 0.00 5.70 10.0 6.35 21.0 0.0 0
35.00 EMC1425S35 6.60 0.00 6.15 21.0 6.75 11.0 0.0 0
Trading Center