EMC Corp $26.76

down -0.17


22/4/2014 06:40 PM  |  NYSE : EMC  
Industries : Computer Hardware / Data Storage Devices
Last Trade: 26.76
Trade Time: Apr 22 06:40 PM Eastern Daylight Time
Change: -0.17 (-0.63 %)
Prev Close: 26.93
Open: 26.89
Bid: 26.85
Ask: 26.94
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 2%
Options:

Call Options: EMC

Strike
Price
Calls
Symbol Last Chg Bid($) Bid(#) Ask($) Ask(#) Vol Open Int
15.00 EMC1417E15 10.20 0.00 10.25 10.0 13.50 1.0 0.0 0
16.00 EMC1417E16 9.25 0.00 9.25 20.0 12.75 20.0 0.0 0
17.00 EMC1417E17 8.25 0.00 8.25 21.0 11.55 10.0 0.0 0
18.00 EMC1417E18 8.40 0.00 8.50 10.0 9.35 10.0 0.0 0
19.00 EMC1417E19 8.05 0.60 7.65 36.0 8.20 170.0 32.0 32
20.00 EMC1417E20 7.75 1.30 6.70 85.0 7.25 255.0 2.0 16
21.00 EMC1417E21 5.45 0.00 5.70 135.0 6.25 481.0 4.0 2
22.00 EMC1417E22 4.65 -0.15 4.70 307.0 5.00 86.0 15.0 30
23.00 EMC1417E23 3.52 -0.38 3.75 102.0 3.95 433.0 36.0 196
24.00 EMC1417E24 2.55 -0.30 2.79 238.0 2.98 557.0 45.0 95
25.00 EMC1417E25 1.89 -0.21 1.91 294.0 2.03 53.0 12.0 864
26.00 EMC1417E26 1.27 0.02 1.13 81.0 1.23 83.0 181.0 2,165
27.00 EMC1417E27 0.60 0.00 0.57 36.0 0.60 10.0 2319.0 11,513
28.00 EMC1417E28 0.23 -0.01 0.23 39.0 0.25 14.0 9904.0 15,197
29.00 EMC1417E29 0.10 0.02 0.07 30.0 0.10 522.0 5302.0 25,876
30.00 EMC1417E30 0.05 0.01 0.02 84.0 0.05 375.0 125.0 1,956
31.00 EMC1417E31 0.08 0.06 0.01 15.0 0.03 373.0 5.0 389
32.00 EMC1417E32 0.03 0.01 0.01 25.0 0.02 374.0 42.0 64
33.00 EMC1417E33 0.02 0.00 0.01 214.0 0.02 98.0 800.0 800
34.00 EMC1417E34 0.02 0.00 0.00 0.0 0.02 369.0 0.0 0
35.00 EMC1417E35 0.02 0.00 0.00 0.0 0.01 371.0 0.0 0
36.00 EMC1417E36 0.02 0.00 0.00 0.0 0.01 94.0 0.0 0

Put Options: EMC

Strike
Price
Puts
Symbol Last Chg Bid($) Bid(#) Ask($) Ask(#) Vol Open Int
15.00 EMC1417Q15 0.01 0.00 0.00 0.0 0.01 94.0 0.0 0
16.00 EMC1417Q16 0.02 0.00 0.00 0.0 0.02 369.0 0.0 0
17.00 EMC1417Q17 0.02 0.00 0.00 0.0 0.02 369.0 0.0 0
18.00 EMC1417Q18 0.02 0.00 0.01 108.0 0.02 369.0 0.0 0
19.00 EMC1417Q19 0.02 0.00 0.01 144.0 0.02 369.0 0.0 0
20.00 EMC1417Q20 0.02 0.00 0.01 187.0 0.02 369.0 0.0 0
21.00 EMC1417Q21 0.03 0.01 0.01 30.0 0.02 369.0 10.0 20
22.00 EMC1417Q22 0.03 0.02 0.01 35.0 0.03 372.0 31.0 36
23.00 EMC1417Q23 0.04 0.02 0.01 372.0 0.04 361.0 71.0 236
24.00 EMC1417Q24 0.10 0.08 0.05 410.0 0.07 36.0 3.0 150
25.00 EMC1417Q25 0.16 0.03 0.11 12.0 0.16 105.0 569.0 1,439
26.00 EMC1417Q26 0.35 0.01 0.33 2.0 0.36 28.0 772.0 10,289
27.00 EMC1417Q27 0.80 0.10 0.70 60.0 0.77 257.0 4558.0 3,283
28.00 EMC1417Q28 1.41 0.10 1.35 78.0 1.43 183.0 3122.0 5,953
29.00 EMC1417Q29 2.14 0.05 2.11 259.0 2.37 614.0 31.0 235
30.00 EMC1417Q30 3.20 0.20 3.10 73.0 3.30 303.0 4.0 41
31.00 EMC1417Q31 3.75 -0.25 3.75 432.0 4.35 81.0 102.0 111
32.00 EMC1417Q32 4.95 0.00 4.75 531.0 5.30 85.0 0.0 0
33.00 EMC1417Q33 6.20 0.40 5.85 11.0 6.50 21.0 1.0 0
34.00 EMC1417Q34 7.20 0.55 6.85 1.0 7.35 10.0 1.0 0
35.00 EMC1417Q35 8.20 0.70 7.90 1.0 8.40 30.0 1.0 0
36.00 EMC1417Q36 9.20 1.75 8.70 1.0 9.75 1.0 1.0 0
Trading Center