EMC Corp $26.92

up +0.17


15/4/2014 06:40 PM  |  NYSE : EMC  
Industries : Computer Hardware / Data Storage Devices
Last Trade: 26.92
Trade Time: Apr 15 06:40 PM Eastern Daylight Time
Change: 0.17 (0.64 %)
Prev Close: 26.75
Open: 26.82
Bid: 26.91
Ask: 27.00
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 1%
Options:

Call Options: EMC

Strike
Price
Calls
Symbol Last Chg Bid($) Bid(#) Ask($) Ask(#) Vol Open Int
13.00 EMC1419D13 12.05 0.00 11.70 10.0 15.60 10.0 0.0 0
14.00 EMC1419D14 11.05 0.00 10.70 10.0 14.60 10.0 0.0 0
15.00 EMC1419D15 10.05 0.00 9.65 10.0 13.45 10.0 0.0 0
16.00 EMC1419D16 9.59 0.59 8.70 10.0 12.60 21.0 3.0 3
18.00 EMC1419D18 6.99 -1.36 7.60 21.0 9.25 10.0 8.0 8
19.00 EMC1419D19 6.25 -1.10 7.25 21.0 8.15 21.0 1.0 23
20.00 EMC1419D20 6.70 0.10 6.65 20.0 7.10 21.0 1.0 26
20.50 EMC1419D20.5 6.05 0.00 5.85 10.0 6.75 1.0 0.0 0
21.00 EMC1419D21 5.65 0.00 5.40 89.0 6.05 28.0 32.0 20
21.50 EMC1419D21.5 5.05 0.00 4.80 10.0 5.80 10.0 0.0 0
22.00 EMC1419D22 5.25 0.60 4.40 149.0 5.05 28.0 1.0 28
22.50 EMC1419D22.5 4.05 0.00 3.80 10.0 4.60 39.0 0.0 0
23.00 EMC1419D23 3.75 0.00 3.40 362.0 4.00 58.0 6.0 132
23.50 EMC1419D23.5 3.05 0.00 2.92 11.0 3.65 10.0 0.0 0
24.00 EMC1419D24 2.66 0.03 2.49 329.0 3.05 146.0 2.0 155
24.50 EMC1419D24.5 2.07 0.00 1.93 137.0 2.52 10.0 0.0 0
25.00 EMC1419D25 1.95 0.35 1.81 390.0 1.99 150.0 1174.0 21,733
25.50 EMC1419D25.5 1.09 0.00 1.28 128.0 1.48 51.0 0.0 0
26.00 EMC1419D26 0.95 0.16 0.88 160.0 0.96 21.0 116.0 5,593
26.50 EMC1419D26.5 0.21 -0.12 0.44 79.0 0.49 49.0 14.0 30
27.00 EMC1419D27 0.15 0.04 0.13 377.0 0.15 17.0 669.0 26,980
27.50 EMC1419D27.5 0.02 0.00 0.01 376.0 0.03 18.0 37.0 155
28.00 EMC1419D28 0.01 -0.01 0.01 1.0 0.01 376.0 435.0 8,130
28.50 EMC1419D28.5 0.02 0.00 0.01 21.0 0.03 379.0 0.0 0
29.00 EMC1419D29 0.02 0.01 0.01 4.0 0.01 381.0 41.0 2,847
29.50 EMC1419D29.5 0.01 0.00 0.00 0.0 0.03 378.0 0.0 0
30.00 EMC1419D30 0.01 -0.02 0.01 102.0 0.03 372.0 10.0 2,245
30.50 EMC1419D30.5 0.01 0.00 0.00 0.0 0.03 372.0 0.0 0
31.00 EMC1419D31 0.02 0.01 0.01 2.0 0.02 375.0 2.0 75
31.50 EMC1419D31.5 0.01 0.00 0.00 0.0 0.02 377.0 0.0 0
32.00 EMC1419D32 0.01 0.00 0.01 20.0 0.02 429.0 4.0 113
32.50 EMC1419D32.5 0.01 0.00 0.00 0.0 0.02 372.0 0.0 0
33.00 EMC1419D33 0.08 0.07 0.01 78.0 0.03 44.0 20.0 98
33.50 EMC1419D33.5 0.01 0.00 0.00 0.0 0.02 372.0 0.0 0
34.00 EMC1419D34 0.01 0.00 0.01 177.0 0.02 372.0 0.0 0
34.50 EMC1419D34.5 0.01 0.00 0.00 0.0 0.02 372.0 0.0 0
35.00 EMC1419D35 0.11 0.10 0.01 40.0 0.02 372.0 20.0 20
36.00 EMC1419D36 0.01 0.00 0.00 0.0 0.02 372.0 0.0 0

Put Options: EMC

Strike
Price
Puts
Symbol Last Chg Bid($) Bid(#) Ask($) Ask(#) Vol Open Int
13.00 EMC1419P13 0.01 0.00 0.01 55.0 0.02 417.0 25.0 186
14.00 EMC1419P14 0.01 0.00 0.01 31.0 0.03 351.0 0.0 0
15.00 EMC1419P15 0.04 0.03 0.01 110.0 0.03 343.0 5.0 5
16.00 EMC1419P16 0.03 0.00 0.01 58.0 0.03 339.0 0.0 0
18.00 EMC1419P18 0.04 0.01 0.01 106.0 0.03 546.0 10.0 58
19.00 EMC1419P19 0.02 0.01 0.01 10.0 0.01 20.0 43.0 449
20.00 EMC1419P20 0.01 0.00 0.01 10.0 0.01 417.0 30.0 2,213
20.50 EMC1419P20.5 0.02 0.00 0.00 0.0 0.02 522.0 0.0 0
21.00 EMC1419P21 0.01 0.00 0.01 42.0 0.01 454.0 21.0 5,663
21.50 EMC1419P21.5 0.03 0.00 0.00 0.0 0.02 527.0 0.0 0
22.00 EMC1419P22 0.01 0.00 0.01 10.0 0.01 433.0 30.0 8,638
22.50 EMC1419P22.5 0.03 0.00 0.00 0.0 0.03 663.0 0.0 0
23.00 EMC1419P23 0.01 0.00 0.01 10.0 0.01 25.0 40.0 6,580
23.50 EMC1419P23.5 0.03 0.00 0.00 0.0 0.03 563.0 0.0 0
24.00 EMC1419P24 0.01 0.00 0.01 14.0 0.01 404.0 103.0 3,530
24.50 EMC1419P24.5 0.01 0.00 0.01 90.0 0.03 793.0 0.0 0
25.00 EMC1419P25 0.05 0.04 0.01 374.0 0.05 1060.0 75.0 13,289
25.50 EMC1419P25.5 0.05 0.04 0.01 37.0 0.05 1391.0 66.0 66
26.00 EMC1419P26 0.02 -0.06 0.01 6.0 0.02 407.0 38.0 3,705
26.50 EMC1419P26.5 0.13 0.00 0.04 300.0 0.05 429.0 275.0 138
27.00 EMC1419P27 0.20 -0.28 0.19 232.0 0.20 37.0 59.0 4,676
27.50 EMC1419P27.5 0.46 -0.28 0.52 1216.0 0.68 1528.0 286.0 285
28.00 EMC1419P28 1.15 -0.20 1.00 719.0 1.19 1448.0 6.0 1,731
28.50 EMC1419P28.5 1.65 0.00 1.50 101.0 1.69 124.0 0.0 0
29.00 EMC1419P29 2.32 0.00 2.00 184.0 2.25 496.0 1.0 53
29.50 EMC1419P29.5 2.64 0.00 2.49 78.0 3.10 489.0 0.0 0
30.00 EMC1419P30 1.93 -1.27 3.00 848.0 3.60 397.0 1.0 270
30.50 EMC1419P30.5 3.60 0.00 3.45 55.0 4.15 339.0 0.0 0
31.00 EMC1419P31 3.50 0.00 3.95 120.0 4.60 55.0 32.0 32
31.50 EMC1419P31.5 4.60 0.00 4.45 55.0 5.15 339.0 0.0 0
32.00 EMC1419P32 5.00 0.00 4.95 260.0 5.60 55.0 0.0 0
32.50 EMC1419P32.5 5.45 0.00 5.45 55.0 6.15 55.0 0.0 0
33.00 EMC1419P33 8.10 2.55 5.90 319.0 6.60 339.0 15.0 10
33.50 EMC1419P33.5 6.45 0.00 6.45 55.0 7.10 55.0 0.0 0
34.00 EMC1419P34 6.95 0.00 6.55 50.0 7.90 40.0 0.0 0
34.50 EMC1419P34.5 7.40 0.00 7.25 40.0 8.20 40.0 0.0 0
35.00 EMC1419P35 11.70 5.25 6.40 10.0 10.30 10.0 30.0 41
36.00 EMC1419P36 8.90 0.00 7.35 40.0 9.65 40.0 0.0 0
Trading Center