EMC Corp $29.64

up +0.02


22/8/2014 04:00 PM  |  NYSE : EMC  
Industries : Computer Hardware / Data Storage Devices
Last Trade: 29.64
Trade Time: Aug 22 04:00 PM Eastern Daylight Time
Change: 0.02 (0.07 %)
Prev Close: 29.62
Open: 29.67
Bid: 29.62
Ask: 29.66
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 118440%
Options:

Call Options: EMC

Strike
Price
Calls
Symbol Last Chg Bid($) Bid(#) Ask($) Ask(#) Vol Open Int
18.00 EMC1429H18 10.20 0.00 11.25 36.0 12.05 66.0 0.0 0
19.00 EMC1429H19 9.20 0.00 10.25 252.0 11.05 66.0 0.0 0
19.50 EMC1429H19.5 8.70 0.00 9.90 252.0 10.40 36.0 0.0 0
20.00 EMC1429H20 8.20 0.00 9.40 252.0 9.75 252.0 0.0 0
20.50 EMC1429H20.5 9.10 0.00 8.95 322.0 9.25 816.0 0.0 0
21.00 EMC1429H21 8.30 0.00 8.45 212.0 8.75 758.0 0.0 0
21.50 EMC1429H21.5 7.80 0.00 7.95 800.0 8.25 901.0 0.0 0
22.00 EMC1429H22 7.55 0.00 7.45 923.0 7.75 926.0 0.0 0
22.50 EMC1429H22.5 7.10 0.00 6.95 1189.0 7.25 1257.0 0.0 0
23.00 EMC1429H23 6.60 0.00 6.45 1246.0 6.75 1255.0 0.0 0
23.50 EMC1429H23.5 5.90 -0.20 5.95 1179.0 6.25 1230.0 24.0 27
24.00 EMC1429H24 5.60 0.00 5.45 1197.0 5.75 1186.0 0.0 0
24.50 EMC1429H24.5 5.10 0.00 4.95 1212.0 5.25 1255.0 0.0 0
25.00 EMC1429H25 4.20 -0.40 4.45 1117.0 4.75 1204.0 35.0 35
25.50 EMC1429H25.5 3.85 -0.25 3.95 1255.0 4.25 1174.0 5.0 5
26.00 EMC1429H26 3.65 0.05 3.45 1168.0 3.75 1221.0 1.0 28
26.50 EMC1429H26.5 2.92 -0.18 2.99 1117.0 3.25 1186.0 34.0 66
27.00 EMC1429H27 2.73 0.14 2.50 1482.0 2.76 1224.0 61.0 106
27.50 EMC1429H27.5 2.15 0.00 2.00 1527.0 2.23 808.0 5.0 21
28.00 EMC1429H28 1.85 0.22 1.52 1508.0 1.70 166.0 173.0 220
28.50 EMC1429H28.5 1.38 0.00 1.04 1553.0 1.21 165.0 5.0 111
29.00 EMC1429H29 0.95 0.09 0.62 3191.0 0.75 365.0 1.0 177
29.50 EMC1429H29.5 0.33 -0.09 0.32 880.0 0.36 5.0 168.0 370
30.00 EMC1429H30 0.15 0.00 0.11 144.0 0.14 14.0 320.0 471
30.50 EMC1429H30.5 0.07 0.00 0.04 93.0 0.06 303.0 20.0 2,089
31.00 EMC1429H31 0.06 0.05 0.01 273.0 0.05 808.0 2.0 76
31.50 EMC1429H31.5 0.05 0.00 0.01 66.0 0.05 37.0 0.0 0
32.00 EMC1429H32 0.05 0.00 0.01 35.0 0.05 611.0 0.0 0
32.50 EMC1429H32.5 0.05 0.00 0.01 145.0 0.05 588.0 0.0 0
33.00 EMC1429H33 0.05 0.00 0.01 70.0 0.05 534.0 0.0 0
33.50 EMC1429H33.5 0.03 -0.02 0.01 45.0 0.05 628.0 10.0 10
34.00 EMC1429H34 0.02 -0.03 0.01 77.0 0.05 625.0 90.0 135
34.50 EMC1429H34.5 0.01 -0.04 0.01 66.0 0.05 519.0 4.0 4
35.00 EMC1429H35 0.02 -0.03 0.01 10.0 0.05 318.0 40.0 40

Put Options: EMC

Strike
Price
Puts
Symbol Last Chg Bid($) Bid(#) Ask($) Ask(#) Vol Open Int
18.00 EMC1429T18 0.07 0.00 0.00 0.0 0.07 241.0 0.0 0
19.00 EMC1429T19 0.07 0.00 0.01 80.0 0.06 278.0 0.0 0
19.50 EMC1429T19.5 0.07 0.00 0.01 101.0 0.07 282.0 0.0 0
20.00 EMC1429T20 0.07 0.00 0.01 43.0 0.07 279.0 0.0 0
20.50 EMC1429T20.5 0.07 0.00 0.01 71.0 0.06 271.0 0.0 0
21.00 EMC1429T21 0.07 0.00 0.01 200.0 0.07 262.0 0.0 0
21.50 EMC1429T21.5 0.07 0.00 0.01 236.0 0.07 271.0 0.0 0
22.00 EMC1429T22 0.07 0.00 0.01 486.0 0.07 358.0 0.0 0
22.50 EMC1429T22.5 0.07 0.00 0.01 15.0 0.07 416.0 0.0 0
23.00 EMC1429T23 0.07 0.00 0.01 107.0 0.07 415.0 0.0 0
23.50 EMC1429T23.5 0.08 0.00 0.01 248.0 0.07 411.0 0.0 0
24.00 EMC1429T24 0.08 0.00 0.01 126.0 0.07 410.0 0.0 0
24.50 EMC1429T24.5 0.08 0.00 0.01 399.0 0.07 685.0 0.0 0
25.00 EMC1429T25 0.08 0.00 0.01 303.0 0.07 634.0 0.0 0
25.50 EMC1429T25.5 0.32 0.24 0.01 473.0 0.07 638.0 10.0 10
26.00 EMC1429T26 0.13 0.11 0.01 633.0 0.01 8.0 1.0 460
26.50 EMC1429T26.5 0.07 -0.02 0.01 514.0 0.09 1009.0 1.0 46
27.00 EMC1429T27 0.15 0.06 0.01 760.0 0.09 891.0 1.0 67
27.50 EMC1429T27.5 0.14 0.05 0.01 340.0 0.10 2223.0 75.0 62
28.00 EMC1429T28 0.14 0.13 0.01 425.0 0.10 273.0 10.0 379
28.50 EMC1429T28.5 0.36 0.34 0.01 1447.0 0.10 3039.0 37.0 90
29.00 EMC1429T29 0.09 0.00 0.07 163.0 0.09 37.0 20.0 137
29.50 EMC1429T29.5 0.21 -0.01 0.20 56.0 0.24 31.0 1746.0 376
30.00 EMC1429T30 0.57 0.09 0.47 198.0 0.52 310.0 100.0 316
30.50 EMC1429T30.5 1.02 0.32 0.89 139.0 0.99 2740.0 40.0 94
31.00 EMC1429T31 1.36 0.28 1.29 884.0 1.51 924.0 29.0 64
31.50 EMC1429T31.5 1.82 0.23 1.78 1476.0 2.05 1503.0 23.0 23
32.00 EMC1429T32 2.09 0.00 2.28 1386.0 2.55 1485.0 0.0 0
32.50 EMC1429T32.5 3.40 0.82 2.76 1495.0 3.05 1360.0 3.0 3
33.00 EMC1429T33 3.05 0.00 3.25 1215.0 3.55 1174.0 0.0 0
33.50 EMC1429T33.5 3.55 0.00 3.75 1201.0 4.05 932.0 0.0 0
34.00 EMC1429T34 4.05 0.00 4.25 1308.0 4.55 1082.0 0.0 0
34.50 EMC1429T34.5 4.55 0.00 4.75 96.0 5.05 122.0 0.0 0
35.00 EMC1429T35 5.05 0.00 5.25 76.0 5.55 120.0 0.0 0
Trading Center