$29.90 +0.04 (0.13%) EMC Corp - NYSE

Nov. 21, 2014 | 04:00 PM
Last Trade: 29.90
Trade Time: Nov 21 04:00 PM Eastern Daylight Time
Change: +0.04 (0.13%)
Prev Close: 29.86
Open: 30.29
Bid: 29.87
Ask: 29.96
Options:

Call Options: EMC

Strike
Price
Calls
Symbol Last Chg Bid($) Bid(#) Ask($) Ask(#) Vol Open Int
17.00 EMC1422K17 11.10 0.00 10.95 20.0 13.15 196.0 0.0 0
18.00 EMC1422K18 10.10 0.00 10.10 20.0 12.30 20.0 0.0 0
19.00 EMC1422K19 9.35 0.00 9.10 196.0 11.00 97.0 0.0 0
20.00 EMC1422K20 9.00 0.60 9.30 226.0 10.10 196.0 1.0 1
20.50 EMC1422K20.5 7.75 0.00 7.65 50.0 9.65 232.0 0.0 0
21.00 EMC1422K21 7.70 0.25 8.10 226.0 9.05 58.0 150.0 75
21.00 EMC1428K21 8.70 0.00 8.70 196.0 9.10 184.0 0.0 0
21.50 EMC1422K21.5 6.85 0.00 7.05 50.0 8.55 223.0 0.0 0
21.50 EMC1428K21.5 8.20 0.00 8.25 145.0 8.60 28.0 0.0 0
22.00 EMC1422K22 6.35 0.00 6.10 50.0 8.10 602.0 0.0 0
22.00 EMC1428K22 7.70 0.00 7.80 191.0 8.40 196.0 0.0 0
22.50 EMC1422K22.5 5.85 0.00 5.35 1.0 7.50 97.0 0.0 0
22.50 EMC1428K22.5 7.20 0.00 7.30 545.0 7.90 209.0 0.0 0
23.00 EMC1422K23 6.83 1.03 6.75 12.0 7.00 50.0 75.0 75
23.00 EMC1428K23 6.60 0.00 6.80 581.0 7.40 207.0 0.0 0
23.50 EMC1422K23.5 5.10 0.00 6.20 50.0 6.55 596.0 0.0 0
23.50 EMC1428K23.5 6.10 0.00 6.30 61.0 6.90 237.0 0.0 0
24.00 EMC1422K24 6.45 1.55 5.80 52.0 6.05 70.0 1.0 1
24.00 EMC1428K24 5.70 0.00 5.80 254.0 6.10 167.0 0.0 0
24.50 EMC1422K24.5 4.90 0.00 5.25 171.0 5.55 166.0 0.0 0
24.50 EMC1428K24.5 5.20 0.00 5.30 259.0 5.60 175.0 0.0 0
25.00 EMC1422K25 5.05 0.60 4.80 336.0 5.00 981.0 10.0 98
25.00 EMC1428K25 4.70 0.00 4.80 286.0 5.10 159.0 0.0 0
25.50 EMC1422K25.5 2.07 -1.88 4.30 733.0 4.55 1339.0 153.0 150
25.50 EMC1428K25.5 4.15 0.00 4.35 238.0 4.60 201.0 0.0 0
26.00 EMC1422K26 3.16 -0.54 3.80 2044.0 4.05 2776.0 2.0 125
26.00 EMC1428K26 3.65 0.00 3.85 241.0 4.15 169.0 0.0 0
26.50 EMC1422K26.5 3.27 0.00 3.30 2003.0 3.60 2400.0 5.0 2,005
26.50 EMC1428K26.5 1.41 -1.57 3.35 101.0 3.65 259.0 10.0 10
27.00 EMC1422K27 2.93 0.24 2.85 634.0 3.00 2856.0 69.0 6,767
27.00 EMC1428K27 1.70 -0.83 2.86 95.0 3.10 245.0 4.0 31
27.50 EMC1422K27.5 3.15 0.93 2.33 2453.0 2.61 2947.0 7.0 6,910
27.50 EMC1428K27.5 2.50 0.28 2.37 76.0 2.60 181.0 2.0 56
28.00 EMC1422K28 1.94 0.14 1.86 239.0 1.98 2605.0 213.0 1,964
28.00 EMC1428K28 1.96 -0.08 1.87 92.0 2.04 114.0 5.0 61
28.50 EMC1422K28.5 1.45 -0.05 1.33 2991.0 1.50 2746.0 8.0 1,002
28.50 EMC1428K28.5 1.47 0.20 1.39 130.0 1.59 139.0 10.0 137
29.00 EMC1422K29 0.90 0.05 0.85 118.0 0.90 203.0 897.0 9,239
29.00 EMC1428K29 1.05 0.00 0.94 328.0 1.04 759.0 2.0 303
29.50 EMC1422K29.5 0.42 0.04 0.37 228.0 0.45 305.0 42.0 5,962
29.50 EMC1428K29.5 0.70 0.15 0.48 188.0 0.60 1905.0 5.0 39
30.00 EMC1422K30 0.04 -0.02 0.01 43.0 0.02 113.0 4894.0 9,774
30.00 EMC1428K30 0.23 -0.03 0.19 53.0 0.22 28.0 320.0 376
30.50 EMC1422K30.5 0.03 -0.02 0.01 50.0 0.05 439.0 25.0 1,703
30.50 EMC1428K30.5 0.10 -0.02 0.07 175.0 0.14 2418.0 34.0 158
31.00 EMC1422K31 0.01 -0.05 0.01 356.0 0.03 60.0 8.0 6,531
31.00 EMC1428K31 0.12 0.00 0.02 42.0 0.14 74.0 9.0 220
31.50 EMC1422K31.5 0.05 -0.09 0.01 47.0 0.02 55.0 3.0 4
31.50 EMC1428K31.5 0.08 0.04 0.02 51.0 0.14 1233.0 1.0 48
32.00 EMC1422K32 0.04 -0.01 0.01 40.0 0.01 58.0 1.0 4,839
32.00 EMC1428K32 0.03 0.00 0.02 20.0 0.13 1059.0 1.0 1
32.50 EMC1422K32.5 0.03 0.00 0.01 10.0 0.03 96.0 0.0 0
32.50 EMC1428K32.5 0.07 0.06 0.01 68.0 0.10 1094.0 84.0 124
33.00 EMC1422K33 0.04 0.01 0.01 10.0 0.14 313.0 2.0 207
33.00 EMC1428K33 0.02 0.00 0.01 47.0 0.08 951.0 0.0 0
33.50 EMC1422K33.5 0.03 0.00 0.01 10.0 0.03 89.0 0.0 0
33.50 EMC1428K33.5 0.02 0.01 0.01 46.0 0.10 30.0 52.0 52
34.00 EMC1422K34 0.03 0.01 0.01 10.0 0.02 69.0 141.0 3,011
34.00 EMC1428K34 0.01 0.00 0.01 1.0 0.12 1025.0 0.0 0
34.50 EMC1422K34.5 0.03 0.00 0.01 10.0 0.03 75.0 0.0 0
34.50 EMC1428K34.5 0.02 0.01 0.01 10.0 0.16 322.0 1.0 41
35.00 EMC1422K35 0.01 -0.02 0.01 40.0 0.03 109.0 1.0 160
35.00 EMC1428K35 0.01 0.00 0.01 20.0 0.12 304.0 0.0 0
35.50 EMC1422K35.5 0.03 0.00 0.01 21.0 0.03 76.0 0.0 0
35.50 EMC1428K35.5 0.05 0.04 0.01 127.0 0.16 143.0 40.0 40
36.00 EMC1422K36 0.01 0.00 0.01 10.0 0.01 37.0 10.0 49
36.00 EMC1428K36 0.01 0.00 0.01 40.0 0.16 533.0 0.0 0
36.50 EMC1422K36.5 0.03 0.00 0.01 10.0 0.03 72.0 0.0 0
36.50 EMC1428K36.5 0.01 0.00 0.01 40.0 0.16 504.0 0.0 0
37.00 EMC1422K37 0.02 0.00 0.01 10.0 0.03 64.0 0.0 0
37.00 EMC1428K37 0.01 0.00 0.01 40.0 0.16 487.0 0.0 0
37.50 EMC1422K37.5 0.03 0.00 0.01 10.0 0.03 71.0 0.0 0
37.50 EMC1428K37.5 0.02 0.01 0.01 10.0 0.16 319.0 40.0 40
38.00 EMC1422K38 0.03 0.01 0.01 10.0 0.02 72.0 15.0 15
38.00 EMC1428K38 0.01 0.00 0.02 10.0 0.15 405.0 0.0 0
38.50 EMC1422K38.5 0.03 0.00 0.01 10.0 0.03 76.0 0.0 0
38.50 EMC1428K38.5 0.01 0.00 0.02 10.0 0.15 395.0 0.0 0
39.00 EMC1422K39 0.03 0.00 0.01 10.0 0.03 63.0 0.0 0
39.00 EMC1428K39 0.01 0.00 0.01 10.0 0.15 383.0 0.0 0
39.50 EMC1422K39.5 0.03 0.00 0.01 10.0 0.03 63.0 0.0 0
39.50 EMC1428K39.5 0.01 0.00 0.01 10.0 0.15 375.0 0.0 0

Put Options: EMC

Strike
Price
Puts
Symbol Last Chg Bid($) Bid(#) Ask($) Ask(#) Vol Open Int
17.00 EMC1422W17 0.03 0.00 0.00 0.0 0.03 81.0 0.0 0
18.00 EMC1422W18 0.02 0.00 0.01 91.0 0.03 92.0 0.0 0
19.00 EMC1422W19 0.02 0.00 0.01 16.0 0.03 89.0 0.0 0
20.00 EMC1422W20 0.02 0.00 0.01 16.0 0.03 89.0 0.0 0
20.50 EMC1422W20.5 0.03 0.00 0.01 931.0 0.03 78.0 0.0 0
21.00 EMC1422W21 0.03 0.00 0.01 1106.0 0.03 80.0 0.0 0
21.00 EMC1428W21 0.15 0.00 0.01 10.0 0.15 267.0 0.0 0
21.50 EMC1422W21.5 0.03 0.00 0.01 50.0 0.03 81.0 0.0 0
21.50 EMC1428W21.5 0.15 0.00 0.01 10.0 0.15 265.0 0.0 0
22.00 EMC1422W22 0.07 0.04 0.01 412.0 0.03 101.0 1.0 1
22.00 EMC1428W22 0.01 0.00 0.01 10.0 0.15 258.0 0.0 0
22.50 EMC1422W22.5 0.03 0.00 0.01 45.0 0.03 90.0 0.0 0
22.50 EMC1428W22.5 0.01 0.00 0.01 10.0 0.03 1.0 0.0 0
23.00 EMC1422W23 0.11 0.08 0.01 47.0 0.03 110.0 6.0 8
23.00 EMC1428W23 0.11 0.10 0.01 10.0 0.16 285.0 10.0 10
23.50 EMC1422W23.5 0.03 0.00 0.01 10.0 0.03 66.0 0.0 0
23.50 EMC1428W23.5 0.01 0.00 0.01 10.0 0.16 279.0 0.0 0
24.00 EMC1422W24 0.12 0.09 0.01 10.0 0.03 101.0 10.0 64
24.00 EMC1428W24 0.02 0.01 0.01 10.0 0.10 80.0 140.0 501
24.50 EMC1422W24.5 0.20 0.17 0.01 10.0 0.03 94.0 2.0 77
24.50 EMC1428W24.5 0.01 0.00 0.01 10.0 0.16 306.0 0.0 0
25.00 EMC1422W25 0.01 0.00 0.01 10.0 0.01 21.0 21.0 253
25.00 EMC1428W25 0.01 0.00 0.01 40.0 0.16 334.0 0.0 0
25.50 EMC1422W25.5 0.31 0.28 0.01 10.0 0.03 104.0 590.0 590
25.50 EMC1428W25.5 0.04 0.03 0.01 5.0 0.10 251.0 220.0 260
26.00 EMC1422W26 0.02 0.01 0.02 10.0 0.02 41.0 10.0 842
26.00 EMC1428W26 0.15 0.14 0.01 10.0 0.14 439.0 20.0 20
26.50 EMC1422W26.5 0.05 0.02 0.01 10.0 0.02 65.0 1.0 8
26.50 EMC1428W26.5 0.50 0.49 0.01 68.0 0.15 949.0 3.0 3
27.00 EMC1422W27 0.05 0.04 0.05 2.0 0.02 79.0 4.0 16,997
27.00 EMC1428W27 0.75 0.73 0.01 35.0 0.15 1210.0 10.0 10
27.50 EMC1422W27.5 0.04 0.03 0.01 136.0 0.03 34.0 36.0 286
27.50 EMC1428W27.5 1.24 1.21 0.01 168.0 0.10 1454.0 96.0 96
28.00 EMC1422W28 0.01 0.00 0.01 1.0 0.03 25.0 25.0 1,037
28.00 EMC1428W28 0.05 0.00 0.02 50.0 0.10 1428.0 24.0 64
28.50 EMC1422W28.5 0.05 0.00 0.02 1.0 0.02 103.0 9.0 849
28.50 EMC1428W28.5 0.10 0.05 0.05 7.0 0.14 55.0 4.0 39
29.00 EMC1422W29 0.02 -0.01 0.01 16.0 0.02 350.0 2.0 3,442
29.00 EMC1428W29 0.14 0.00 0.04 322.0 0.09 1155.0 2.0 67
29.50 EMC1422W29.5 0.06 0.00 0.04 76.0 0.14 815.0 236.0 344
29.50 EMC1428W29.5 0.12 -0.08 0.11 15.0 0.14 3.0 10.0 11
30.00 EMC1422W30 0.11 -0.13 0.10 97.0 0.15 122.0 225.0 665
30.00 EMC1428W30 0.31 -0.13 0.28 303.0 0.36 2781.0 242.0 265
30.50 EMC1422W30.5 0.68 0.21 0.53 1843.0 0.63 213.0 106.0 25
30.50 EMC1428W30.5 0.75 0.04 0.61 548.0 0.76 1254.0 4.0 19
31.00 EMC1422W31 0.94 0.00 0.64 2053.0 1.17 1493.0 10.0 223
31.00 EMC1428W31 1.05 0.00 0.72 926.0 1.24 88.0 1.0 4
31.50 EMC1422W31.5 2.38 1.06 1.13 1761.0 1.68 671.0 36.0 36
31.50 EMC1428W31.5 1.39 0.00 1.16 861.0 1.74 114.0 0.0 0
32.00 EMC1422W32 2.81 0.98 1.63 1755.0 2.17 587.0 11.0 11
32.00 EMC1428W32 2.31 0.46 1.65 1073.0 2.23 124.0 28.0 28
32.50 EMC1422W32.5 2.31 0.00 2.05 1658.0 2.70 742.0 0.0 0
32.50 EMC1428W32.5 2.85 0.52 2.14 1055.0 2.71 122.0 37.0 37
33.00 EMC1422W33 4.50 1.66 2.57 1702.0 3.20 977.0 1.0 1
33.00 EMC1428W33 2.85 0.00 2.64 1059.0 3.20 104.0 0.0 0
33.50 EMC1422W33.5 5.85 2.60 3.05 635.0 3.70 178.0 28.0 28
33.50 EMC1428W33.5 3.30 0.00 3.10 885.0 3.70 73.0 0.0 0
34.00 EMC1422W34 4.90 1.15 3.55 196.0 4.20 97.0 15.0 54
34.00 EMC1428W34 3.80 0.00 3.60 717.0 4.20 105.0 0.0 0
34.50 EMC1422W34.5 4.25 0.00 4.05 157.0 4.80 42.0 0.0 0
34.50 EMC1428W34.5 4.25 0.00 4.10 786.0 4.70 73.0 0.0 0
35.00 EMC1422W35 6.20 1.45 4.55 196.0 5.20 97.0 5.0 5
35.00 EMC1428W35 4.80 0.00 4.60 196.0 5.25 132.0 0.0 0
35.50 EMC1422W35.5 5.20 0.00 4.75 216.0 5.70 33.0 0.0 0
35.50 EMC1428W35.5 5.30 0.00 5.05 196.0 5.75 135.0 0.0 0
36.00 EMC1422W36 8.35 2.65 5.50 196.0 6.40 1.0 3.0 23
36.00 EMC1428W36 5.80 0.00 5.55 196.0 6.25 119.0 0.0 0
36.50 EMC1422W36.5 6.20 0.00 5.85 261.0 6.80 237.0 0.0 0
36.50 EMC1428W36.5 6.30 0.00 6.05 196.0 6.75 136.0 0.0 0
37.00 EMC1422W37 8.35 2.70 6.40 196.0 7.20 97.0 30.0 71
37.00 EMC1428W37 6.70 0.00 6.50 913.0 7.25 154.0 0.0 0
37.50 EMC1422W37.5 7.10 0.00 6.70 294.0 7.70 28.0 0.0 0
37.50 EMC1428W37.5 7.30 0.00 7.05 157.0 7.90 41.0 0.0 0
38.00 EMC1422W38 9.05 1.75 7.50 1074.0 8.35 1153.0 1.0 219
38.00 EMC1428W38 7.55 0.00 7.50 196.0 8.35 352.0 0.0 0
38.50 EMC1422W38.5 6.85 0.00 6.25 294.0 8.70 28.0 0.0 0
38.50 EMC1428W38.5 8.15 0.00 7.95 30.0 9.45 22.0 0.0 0
39.00 EMC1422W39 8.60 0.00 7.20 50.0 9.20 649.0 0.0 0
39.00 EMC1428W39 7.45 0.00 8.40 61.0 9.45 77.0 0.0 0
39.50 EMC1422W39.5 7.95 0.00 7.55 50.0 9.70 649.0 0.0 0
39.50 EMC1428W39.5 7.95 0.00 8.75 60.0 10.15 287.0 0.0 0