EMC CORPORATION

(NYSE: EMC)
  • Trade now
  • Add to Watchlist
  • Get Chart
  • Print report
26.62 Down -0.08 -0.30%
Find options for:
OPTIONS OPRA Composite quote delayed minutes
MAY 17, 2014 CALLS Shaded options are in-the-money
STRIKE
PRICE
SYMBOL LAST CHG %CHG TIME
VALUE
BID ASK VOL OPEN
INTEREST
15.000 126.2.EMC4EHC015000 NA NA NA NA 9.950 13.25 NA NA
16.000 126.2.EMC4EHC016000 NA NA NA NA 8.950 12.1 NA NA
17.000 126.2.EMC4EHC017000 NA NA NA NA 9.050 9.75 NA NA
18.000 126.2.EMC4EHC018000 NA NA NA NA 8.100 9.4 NA NA
19.000 126.2.EMC4EHC019000 8.05 +8.05 NA 0.13 7.400 7.75 32 32
20.000 126.2.EMC4EHC020000 7.75 +0.05 +0.65% 0.18 6.200 6.8 2 16
21.000 126.2.EMC4EHC021000 NA NA NA NA 5.300 5.75 8 2
22.000 126.2.EMC4EHC022000 4.65 -0.28 -5.68% 0.13 4.550 4.75 15 15
23.000 126.2.EMC4EHC023000 3.52 -1.28 -26.67% 0.13 3.400 3.75 36 121
24.000 126.2.EMC4EHC024000 2.55 -0.30 -10.53% 0.17 2.520 2.79 45 50
25.000 126.2.EMC4EHC025000 1.61 -0.29 -15.26% 0.27 1.730 1.89 1 848
26.000 126.2.EMC4EHC026000 1.05 -0.05 -4.55% 0.45 1.060 1.07 678 1,814
27.000 126.2.EMC4EHC027000 0.51 -0.05 -8.93% 0.52 0.500 0.52 3,006 9,527
28.000 126.2.EMC4EHC028000 0.20 -0.04 -16.67% 0.21 0.200 0.21 7,171 9,417
29.000 126.2.EMC4EHC029000 0.07 -0.01 -12.50% 0.07 0.050 0.07 184 25,913
30.000 126.2.EMC4EHC030000 0.03 -0.01 -25.00% 0.04 0.010 0.04 40 2,139
31.000 126.2.EMC4EHC031000 0.08 -0.04 -33.33% 0.02 NA 0.02 115 389
32.000 126.2.EMC4EHC032000 0.03 unch unch 0.02 NA 0.02 42 64
33.000 126.2.EMC4EHC033000 NA NA NA NA NA 0.02 800 800
34.000 126.2.EMC4EHC034000 NA NA NA NA NA 0.01 NA NA
35.000 126.2.EMC4EHC035000 NA NA NA NA NA 0.01 NA NA
36.000 126.2.EMC4EHC036000 NA NA NA NA NA 0.01 NA NA
MAY 17, 2014 PUTS Shaded options are in-the-money
STRIKE
PRICE
SYMBOL LAST CHG %CHG TIME
VALUE
BID ASK VOL OPEN
INTEREST
15.000 126.2.EMC4QHC015000 NA NA NA NA NA 0.01 NA NA
16.000 126.2.EMC4QHC016000 NA NA NA NA NA 0.02 NA NA
17.000 126.2.EMC4QHC017000 NA NA NA NA NA 0.02 NA NA
18.000 126.2.EMC4QHC018000 NA NA NA NA NA 0.02 NA NA
19.000 126.2.EMC4QHC019000 NA NA NA NA NA 0.02 NA NA
20.000 126.2.EMC4QHC020000 NA NA NA NA NA 0.02 NA NA
21.000 126.2.EMC4QHC021000 0.03 -0.04 -57.14% 0.03 NA 0.03 10 20
22.000 126.2.EMC4QHC022000 0.03 -0.10 -76.92% 0.04 0.010 0.04 20 36
23.000 126.2.EMC4QHC023000 0.04 -0.02 -33.33% 0.06 0.030 0.06 71 236
24.000 126.2.EMC4QHC024000 0.10 -0.03 -23.08% 0.09 0.070 0.09 3 147
25.000 126.2.EMC4QHC025000 0.18 -0.04 -18.18% 0.19 0.180 0.19 128 1,318
26.000 126.2.EMC4QHC026000 0.44 -0.02 -4.35% 0.43 0.420 0.43 198 10,089
27.000 126.2.EMC4QHC027000 0.88 -0.04 -4.35% 0.50 0.870 0.88 50 3,234
28.000 126.2.EMC4QHC028000 1.53 -0.05 -3.16% 0.22 1.510 1.6 2,815 3,222
29.000 126.2.EMC4QHC029000 1.91 -0.13 -6.37% 0.23 2.350 2.61 17 235
30.000 126.2.EMC4QHC030000 3.25 +0.87 +36.55% 0.27 3.300 3.65 2 41
31.000 126.2.EMC4QHC031000 3.75 +0.30 +8.70% 0.47 4.250 4.85 102 111
32.000 126.2.EMC4QHC032000 NA NA NA NA 5.200 5.85 NA NA
33.000 126.2.EMC4QHC033000 NA NA NA NA 6.200 7.05 NA NA
34.000 126.2.EMC4QHC034000 6.75 +6.75 NA 0.27 7.250 7.65 32 NA
35.000 126.2.EMC4QHC035000 NA NA NA NA 7.800 9.25 NA NA
36.000 126.2.EMC4QHC036000 NA NA NA NA 7.800 11.4 NA NA
DATA PROVIDERS

Copyright © 2014 Microsoft. All rights reserved.

Fundamental company data and historical chart data provided by Morningstar Inc. Real-time index quotes and delayed quotes supplied by Morningstar Inc. Quotes delayed by up to 15 minutes, except where indicated otherwise. Fund summary, fund performance and dividend data provided by Morningstar Inc. Analyst recommendations provided by Zacks Investment Research. StockScouter data provided by Verus Analytics. IPO data provided by Hoover's Inc. Index membership data provided by Morningstar Inc.

Financial data in US dollars | Page generated 3:09 AM ET