$29.87 -0.03 (-0.10%) EMC Corp - NYSE

Nov. 24, 2014 | 04:00 PM
Last Trade: 29.87
Trade Time: Nov 24 04:00 PM Eastern Daylight Time
Change: -0.03 (-0.10%)
Prev Close: 29.90
Open: 29.98
Bid: 29.85
Ask: 29.87
Options:

Call Options: EMC

Strike
Price
Calls
Symbol Last Chg Bid($) Bid(#) Ask($) Ask(#) Vol Open Int
21.00 EMC1428K21 8.70 0.00 8.60 196.0 9.05 196.0 0.0 0
21.50 EMC1428K21.5 8.25 0.00 8.10 147.0 8.55 196.0 0.0 0
22.00 EMC1428K22 7.80 0.00 7.60 196.0 8.05 196.0 0.0 0
22.50 EMC1428K22.5 7.30 0.00 7.10 196.0 7.55 196.0 0.0 0
23.00 EMC1428K23 6.80 0.00 6.60 934.0 7.00 215.0 0.0 0
23.50 EMC1428K23.5 6.30 0.00 6.10 907.0 6.50 214.0 0.0 0
24.00 EMC1428K24 5.80 0.00 5.60 982.0 6.00 219.0 0.0 0
24.50 EMC1428K24.5 5.30 0.00 5.10 895.0 5.65 239.0 0.0 0
25.00 EMC1428K25 4.80 0.00 4.60 786.0 5.15 196.0 0.0 0
25.50 EMC1428K25.5 4.35 0.00 4.10 854.0 4.65 196.0 0.0 0
26.00 EMC1428K26 3.85 0.00 3.60 40.0 4.15 166.0 0.0 0
26.50 EMC1428K26.5 3.36 0.01 3.10 33.0 3.70 204.0 1.0 10
27.00 EMC1428K27 1.70 -1.16 2.65 945.0 3.15 196.0 4.0 31
27.50 EMC1428K27.5 2.50 0.13 2.16 974.0 2.69 433.0 2.0 56
28.00 EMC1428K28 1.96 0.00 1.66 1340.0 2.03 369.0 5.0 61
28.50 EMC1428K28.5 1.32 -0.07 1.17 1929.0 1.48 1451.0 110.0 137
29.00 EMC1428K29 1.05 0.11 0.72 1807.0 1.18 2033.0 2.0 303
29.50 EMC1428K29.5 0.81 0.00 0.41 547.0 0.56 2209.0 5.0 39
30.00 EMC1428K30 0.11 -0.12 0.12 766.0 0.15 154.0 21.0 434
30.50 EMC1428K30.5 0.02 -0.08 0.02 347.0 0.06 626.0 95.0 158
31.00 EMC1428K31 0.12 0.10 0.01 63.0 0.03 150.0 9.0 220
31.50 EMC1428K31.5 0.08 0.06 0.01 29.0 0.07 523.0 1.0 48
32.00 EMC1428K32 0.03 0.01 0.01 15.0 0.08 272.0 1.0 1
32.50 EMC1428K32.5 0.07 0.06 0.01 31.0 0.14 764.0 84.0 124
33.00 EMC1428K33 0.01 0.00 0.01 40.0 0.14 674.0 0.0 0
33.50 EMC1428K33.5 0.02 0.01 0.01 40.0 0.14 572.0 52.0 52
34.00 EMC1428K34 0.01 0.00 0.01 10.0 0.14 485.0 0.0 0
34.50 EMC1428K34.5 0.02 0.01 0.01 40.0 0.17 525.0 1.0 41
35.00 EMC1428K35 0.01 0.00 0.01 40.0 0.14 418.0 0.0 0
35.50 EMC1428K35.5 0.05 0.04 0.01 40.0 0.17 485.0 40.0 40
36.00 EMC1428K36 0.01 0.00 0.01 40.0 0.17 449.0 0.0 0
36.50 EMC1428K36.5 0.01 0.00 0.01 40.0 0.17 271.0 0.0 0
37.00 EMC1428K37 0.01 0.00 0.01 40.0 0.17 275.0 0.0 0
37.50 EMC1428K37.5 0.02 0.01 0.01 10.0 0.17 278.0 40.0 40
38.00 EMC1428K38 0.02 0.00 0.02 10.0 0.18 483.0 0.0 0
38.50 EMC1428K38.5 0.02 0.00 0.02 10.0 0.16 440.0 0.0 0
39.00 EMC1428K39 0.01 0.00 0.01 10.0 0.16 437.0 0.0 0
39.50 EMC1428K39.5 0.01 0.00 0.01 10.0 0.16 436.0 0.0 0

Put Options: EMC

Strike
Price
Puts
Symbol Last Chg Bid($) Bid(#) Ask($) Ask(#) Vol Open Int
21.00 EMC1428W21 0.15 0.00 0.01 10.0 0.16 262.0 0.0 0
21.50 EMC1428W21.5 0.15 0.00 0.01 10.0 0.16 246.0 0.0 0
22.00 EMC1428W22 0.15 0.00 0.01 10.0 0.16 251.0 0.0 0
22.50 EMC1428W22.5 0.01 0.00 0.01 10.0 0.14 232.0 0.0 0
23.00 EMC1428W23 0.11 0.10 0.01 10.0 0.17 285.0 10.0 10
23.50 EMC1428W23.5 0.01 0.00 0.01 10.0 0.17 278.0 0.0 0
24.00 EMC1428W24 0.02 0.01 0.01 10.0 0.03 37.0 140.0 501
24.50 EMC1428W24.5 0.01 0.00 0.01 10.0 0.17 258.0 0.0 0
25.00 EMC1428W25 0.01 0.00 0.01 40.0 0.03 17.0 0.0 0
25.50 EMC1428W25.5 0.04 0.03 0.01 5.0 0.06 359.0 220.0 260
26.00 EMC1428W26 0.15 0.14 0.01 10.0 0.20 291.0 20.0 20
26.50 EMC1428W26.5 0.50 0.49 0.01 10.0 0.15 247.0 3.0 3
27.00 EMC1428W27 0.75 0.74 0.01 10.0 0.20 739.0 10.0 10
27.50 EMC1428W27.5 1.24 1.23 0.01 189.0 0.14 835.0 96.0 96
28.00 EMC1428W28 0.05 0.03 0.01 58.0 0.14 1534.0 24.0 64
28.50 EMC1428W28.5 0.10 0.05 0.01 11.0 0.14 1781.0 4.0 39
29.00 EMC1428W29 0.14 0.10 0.01 92.0 0.06 757.0 2.0 67
29.50 EMC1428W29.5 0.14 0.02 0.06 473.0 0.10 436.0 11.0 21
30.00 EMC1428W30 0.25 -0.06 0.25 607.0 0.34 2116.0 2.0 500
30.50 EMC1428W30.5 0.75 0.14 0.64 49.0 0.89 1898.0 4.0 19
31.00 EMC1428W31 1.05 0.33 0.90 1466.0 1.38 310.0 1.0 4
31.50 EMC1428W31.5 1.16 0.00 1.38 1472.0 1.88 239.0 0.0 0
32.00 EMC1428W32 2.31 0.66 1.86 1471.0 2.37 204.0 28.0 28
32.50 EMC1428W32.5 2.85 0.71 2.62 57.0 2.88 234.0 37.0 37
33.00 EMC1428W33 2.64 0.00 3.00 906.0 3.40 146.0 0.0 0
33.50 EMC1428W33.5 3.10 0.00 3.50 139.0 3.90 164.0 0.0 0
34.00 EMC1428W34 3.60 0.00 4.00 146.0 4.40 33.0 0.0 0
34.50 EMC1428W34.5 4.10 0.00 4.50 146.0 4.90 33.0 0.0 0
35.00 EMC1428W35 4.60 0.00 5.00 146.0 5.40 33.0 0.0 0
35.50 EMC1428W35.5 5.05 0.00 5.50 146.0 5.90 33.0 0.0 0
36.00 EMC1428W36 5.55 0.00 6.00 146.0 6.40 33.0 0.0 0
36.50 EMC1428W36.5 6.05 0.00 6.50 146.0 6.90 33.0 0.0 0
37.00 EMC1428W37 6.50 0.00 7.00 146.0 7.40 33.0 0.0 0
37.50 EMC1428W37.5 7.05 0.00 7.50 145.0 7.90 166.0 0.0 0
38.00 EMC1428W38 7.50 0.00 7.55 196.0 8.50 1.0 0.0 0
38.50 EMC1428W38.5 7.95 0.00 8.00 196.0 9.00 1.0 0.0 0
39.00 EMC1428W39 8.40 0.00 8.55 196.0 9.50 1.0 0.0 0
39.50 EMC1428W39.5 8.75 0.00 7.75 196.0 11.30 196.0 0.0 0