EMC CORPORATION

(NYSE: EMC)
  • Trade now
  • Add to Watchlist
  • Get Chart
  • Print report
28.72 Up +0.39 +1.38%
Find options for:
OPTIONS OPRA Composite quote delayed minutes
JULY 25, 2014 CALLS Shaded options are in-the-money
STRIKE
PRICE
SYMBOL LAST CHG %CHG TIME
VALUE
BID ASK VOL OPEN
INTEREST
18.000 126.2.EMC4GPC018000 NA NA NA NA 10.050 10.85 NA NA
19.000 126.2.EMC4GPC019000 7.85 -0.05 -0.63% 0.08 9.000 9.8 20 104
19.500 126.2.EMC4GPC019500 7.35 -0.05 -0.68% 0.28 8.550 9.5 36 49
20.000 126.2.EMC4GPC020000 6.80 -0.10 -1.45% -0.07 7.950 8.65 55 145
20.500 126.2.EMC4GPC020500 6.25 +0.05 +0.81% -0.07 7.400 8.15 84 196
21.000 126.2.EMC4GPC021000 5.75 -0.20 -3.36% -0.12 7.000 7.6 56 122
21.500 126.2.EMC4GPC021500 5.45 +5.45 NA 0.08 6.700 7.3 186 186
22.000 126.2.EMC4GPC022000 4.95 +0.25 +5.32% -0.02 6.150 6.7 68 227
22.500 126.2.EMC4GPC022500 4.45 +0.35 +8.54% 0.03 5.700 6.25 94 137
23.000 126.2.EMC4GPC023000 3.90 +0.55 +16.42% 0.08 5.250 5.8 42 92
23.500 126.2.EMC4GPC023500 2.86 -0.34 -10.63% 0.08 4.700 5.3 64 64
24.000 126.2.EMC4GPC024000 4.10 +1.85 +82.22% 0.08 4.250 4.8 1 19
24.500 126.2.EMC4GPC024500 2.25 -0.09 -3.85% 0.03 3.700 4.25 40 263
25.000 126.2.EMC4GPC025000 3.15 +1.09 +52.91% 0.03 3.250 3.75 4 157
25.500 126.2.EMC4GPC025500 3.20 +0.63 +24.51% -0.02 2.730 3.2 75 148
26.000 126.2.EMC4GPC026000 2.19 +1.03 +88.79% 0.11 2.360 2.83 10 293
26.500 126.2.EMC4GPC026500 1.70 +0.89 +109.88% 0.07 1.810 2.29 40 617
27.000 126.2.EMC4GPC027000 1.50 +1.00 +200.00% 0.14 1.690 1.86 336 844
27.500 126.2.EMC4GPC027500 1.08 -0.03 -2.70% 0.18 1.310 1.4 6 4,319
28.000 126.2.EMC4GPC028000 0.96 +0.21 +28.00% 0.28 0.960 1 1,498 8,247
28.500 126.2.EMC4GPC028500 0.67 +0.19 +39.58% 0.48 0.640 0.7 116 2,466
29.000 126.2.EMC4GPC029000 0.45 +0.14 +45.16% 0.47 0.420 0.47 116 1,921
29.500 126.2.EMC4GPC029500 0.18 +0.18 NA 0.27 0.240 0.27 191 189
30.000 126.2.EMC4GPC030000 0.10 +0.10 NA 0.17 0.040 0.17 118 118
30.500 126.2.EMC4GPC030500 0.03 +0.03 NA 0.1 0.020 0.1 4 3
31.000 126.2.EMC4GPC031000 NA NA NA NA NA 0.14 NA NA
31.500 126.2.EMC4GPC031500 0.05 +0.05 NA 0.13 NA 0.13 10 10
32.000 126.2.EMC4GPC032000 NA NA NA NA NA 0.12 NA NA
32.500 126.2.EMC4GPC032500 NA NA NA NA NA 0.12 NA NA
33.000 126.2.EMC4GPC033000 NA NA NA NA NA 0.12 NA NA
33.500 126.2.EMC4GPC033500 NA NA NA NA NA 0.12 NA NA
34.000 126.2.EMC4GPC034000 NA NA NA NA NA 0.12 NA NA
34.500 126.2.EMC4GPC034500 NA NA NA NA NA 0.12 NA NA
35.000 126.2.EMC4GPC035000 NA NA NA NA NA 0.12 NA NA
JULY 25, 2014 PUTS Shaded options are in-the-money
STRIKE
PRICE
SYMBOL LAST CHG %CHG TIME
VALUE
BID ASK VOL OPEN
INTEREST
18.000 126.2.EMC4SPC018000 NA NA NA NA NA 0.06 NA NA
19.000 126.2.EMC4SPC019000 NA NA NA NA NA 0.06 NA NA
19.500 126.2.EMC4SPC019500 NA NA NA NA NA 0.06 NA NA
20.000 126.2.EMC4SPC020000 NA NA NA NA NA 0.06 NA NA
20.500 126.2.EMC4SPC020500 NA NA NA NA NA 0.06 NA NA
21.000 126.2.EMC4SPC021000 NA NA NA NA NA 0.04 NA NA
21.500 126.2.EMC4SPC021500 NA NA NA NA NA 0.04 NA NA
22.000 126.2.EMC4SPC022000 NA NA NA NA NA 0.12 NA NA
22.500 126.2.EMC4SPC022500 NA NA NA NA NA 0.04 NA NA
23.000 126.2.EMC4SPC023000 NA NA NA NA NA 0.12 NA NA
23.500 126.2.EMC4SPC023500 NA NA NA NA NA 0.08 NA NA
24.000 126.2.EMC4SPC024000 0.08 +0.08 NA 0.04 NA 0.04 2 2
24.500 126.2.EMC4SPC024500 NA NA NA NA NA 0.12 NA NA
25.000 126.2.EMC4SPC025000 0.01 -0.13 -92.86% 0.07 NA 0.07 30 341
25.500 126.2.EMC4SPC025500 0.01 -0.09 -90.00% 0.08 0.010 0.08 35 204
26.000 126.2.EMC4SPC026000 0.07 -0.15 -68.18% 0.08 0.020 0.08 2 672
26.500 126.2.EMC4SPC026500 0.12 -0.22 -64.71% 0.12 0.080 0.12 280 1,436
27.000 126.2.EMC4SPC027000 0.19 -0.35 -64.81% 0.16 0.110 0.16 229 532
27.500 126.2.EMC4SPC027500 0.23 -0.04 -14.81% 0.22 0.180 0.22 20 376
28.000 126.2.EMC4SPC028000 0.30 -0.13 -30.23% 0.34 0.280 0.34 171 299
28.500 126.2.EMC4SPC028500 0.47 -0.28 -37.33% 0.5 0.470 0.5 58 245
29.000 126.2.EMC4SPC029000 2.48 +0.17 +7.36% 0.54 0.750 0.82 57 73
29.500 126.2.EMC4SPC029500 1.51 -1.37 -47.57% 0.41 1.090 1.19 4 52
30.000 126.2.EMC4SPC030000 1.41 -2.29 -61.89% 0.30 1.420 1.58 4 19
30.500 126.2.EMC4SPC030500 3.80 +3.80 NA 0.45 1.870 2.23 19 19
31.000 126.2.EMC4SPC031000 4.70 +4.70 NA 0.56 2.330 2.84 15 15
31.500 126.2.EMC4SPC031500 NA NA NA NA 2.810 3.3 NA NA
32.000 126.2.EMC4SPC032000 NA NA NA NA 3.300 3.8 NA NA
32.500 126.2.EMC4SPC032500 NA NA NA NA 3.800 4.3 NA NA
33.000 126.2.EMC4SPC033000 NA NA NA NA 4.300 4.9 NA NA
33.500 126.2.EMC4SPC033500 NA NA NA NA 4.750 5.4 NA NA
34.000 126.2.EMC4SPC034000 NA NA NA NA 5.250 5.9 NA NA
34.500 126.2.EMC4SPC034500 NA NA NA NA 5.750 6.4 NA NA
35.000 126.2.EMC4SPC035000 NA NA NA NA 6.200 6.8 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 10:15 AM ET