$28.46 +0.11 (0.39%) EMC Corp - NYSE

Oct. 30, 2014 | 04:00 PM
Last Trade: 28.46
Trade Time: Oct 30 04:00 PM Eastern Daylight Time
Change: +0.11 (0.39%)
Prev Close: 28.35
Open: 28.28
Bid: 28.42
Ask: 28.51
Options:

Call Options: EMC

Strike
Price
Calls
Symbol Last Chg Bid($) Bid(#) Ask($) Ask(#) Vol Open Int
19.00 EMC1431J19 7.85 0.00 7.85 10.0 11.25 20.0 0.0 0
20.00 EMC1431J20 6.95 0.00 6.95 10.0 10.20 10.0 0.0 0
20.50 EMC1431J20.5 7.30 0.00 7.35 20.0 8.15 224.0 0.0 0
21.00 EMC1431J21 7.20 0.00 7.20 82.0 7.80 395.0 0.0 0
21.50 EMC1431J21.5 6.70 0.00 6.70 87.0 7.25 968.0 0.0 0
22.00 EMC1431J22 6.20 0.00 6.20 87.0 6.75 968.0 0.0 0
22.50 EMC1431J22.5 5.70 0.00 5.70 87.0 6.25 968.0 0.0 0
23.00 EMC1431J23 5.20 0.00 5.20 106.0 5.75 106.0 0.0 0
23.50 EMC1431J23.5 4.70 0.00 4.70 106.0 5.25 106.0 0.0 0
24.00 EMC1431J24 4.15 0.00 4.15 736.0 4.75 401.0 0.0 0
24.50 EMC1431J24.5 1.81 -1.89 3.70 1178.0 4.25 1147.0 28.0 28
25.00 EMC1431J25 3.20 0.00 3.20 1172.0 3.70 1161.0 0.0 0
25.50 EMC1431J25.5 2.87 0.00 2.87 147.0 3.20 1165.0 0.0 0
26.00 EMC1431J26 2.28 -0.09 2.37 2466.0 2.56 1734.0 5.0 243
26.50 EMC1431J26.5 1.30 -0.54 1.84 2540.0 2.19 3064.0 3.0 107
27.00 EMC1431J27 1.38 0.07 1.31 2881.0 1.68 2945.0 250.0 233
27.50 EMC1431J27.5 0.90 0.01 0.89 843.0 1.19 1171.0 32.0 64
28.00 EMC1431J28 0.40 0.00 0.45 147.0 0.66 2081.0 4.0 1,608
28.50 EMC1431J28.5 0.10 0.00 0.09 53.0 0.14 1811.0 36.0 1,158
29.00 EMC1431J29 0.03 0.00 0.01 96.0 0.08 1046.0 50.0 936
29.50 EMC1431J29.5 0.04 -0.05 0.01 68.0 0.09 781.0 237.0 213
30.00 EMC1431J30 0.07 -0.02 0.01 10.0 0.09 815.0 1.0 885
30.50 EMC1431J30.5 0.50 0.41 0.01 10.0 0.09 406.0 4.0 52
31.00 EMC1431J31 0.06 -0.02 0.01 74.0 0.08 408.0 7.0 32
31.50 EMC1431J31.5 0.02 -0.01 0.01 74.0 0.03 192.0 1.0 103
32.00 EMC1431J32 0.10 0.02 0.01 10.0 0.08 327.0 4.0 31
32.50 EMC1431J32.5 0.08 0.00 0.01 74.0 0.08 305.0 0.0 0
33.00 EMC1431J33 0.08 0.00 0.01 10.0 0.08 326.0 0.0 0
33.50 EMC1431J33.5 0.08 0.00 0.01 10.0 0.08 301.0 0.0 0
34.00 EMC1431J34 0.08 0.00 0.01 10.0 0.08 331.0 0.0 0
34.50 EMC1431J34.5 0.08 0.00 0.01 10.0 0.08 294.0 0.0 0
35.00 EMC1431J35 0.08 0.00 0.01 10.0 0.08 233.0 0.0 0
35.50 EMC1431J35.5 0.08 0.00 0.01 50.0 0.08 241.0 0.0 0
36.00 EMC1431J36 0.08 0.00 0.01 50.0 0.08 242.0 0.0 0
36.50 EMC1431J36.5 0.08 0.00 0.01 50.0 0.08 244.0 0.0 0
37.00 EMC1431J37 0.08 0.00 0.01 50.0 0.08 241.0 0.0 0
37.50 EMC1431J37.5 0.08 0.00 0.01 10.0 0.08 245.0 0.0 0
38.00 EMC1431J38 0.10 0.00 0.01 10.0 0.10 17.0 0.0 0
38.50 EMC1431J38.5 0.05 -0.03 0.01 10.0 0.08 220.0 10.0 10
39.00 EMC1431J39 0.08 0.00 0.01 10.0 0.08 209.0 0.0 0
39.50 EMC1431J39.5 0.08 0.00 0.01 10.0 0.08 90.0 0.0 0

Put Options: EMC

Strike
Price
Puts
Symbol Last Chg Bid($) Bid(#) Ask($) Ask(#) Vol Open Int
19.00 EMC1431V19 0.08 0.00 0.00 0.0 0.08 213.0 0.0 0
20.00 EMC1431V20 0.08 0.00 0.00 0.0 0.08 217.0 0.0 0
20.50 EMC1431V20.5 0.08 0.00 0.00 0.0 0.08 216.0 0.0 0
21.00 EMC1431V21 0.08 0.00 0.00 0.0 0.08 17.0 0.0 0
21.50 EMC1431V21.5 0.08 0.00 0.00 0.0 0.08 209.0 0.0 0
22.00 EMC1431V22 0.08 0.00 0.00 0.0 0.08 213.0 0.0 0
22.50 EMC1431V22.5 0.08 0.00 0.01 2.0 0.08 219.0 0.0 0
23.00 EMC1431V23 0.08 0.00 0.01 50.0 0.08 198.0 0.0 0
23.50 EMC1431V23.5 0.08 0.00 0.01 50.0 0.08 174.0 0.0 0
24.00 EMC1431V24 0.08 0.00 0.01 25.0 0.08 176.0 0.0 0
24.50 EMC1431V24.5 0.03 -0.05 0.01 1.0 0.08 17.0 40.0 40
25.00 EMC1431V25 0.08 0.00 0.01 10.0 0.08 198.0 0.0 0
25.50 EMC1431V25.5 0.08 0.00 0.01 10.0 0.08 198.0 0.0 0
26.00 EMC1431V26 0.10 0.02 0.01 50.0 0.08 17.0 30.0 36
26.50 EMC1431V26.5 0.11 0.03 0.01 61.0 0.08 17.0 7.0 29
27.00 EMC1431V27 0.06 -0.06 0.01 352.0 0.12 1192.0 10.0 378
27.50 EMC1431V27.5 0.06 -0.03 0.02 867.0 0.09 626.0 95.0 418
28.00 EMC1431V28 0.08 0.06 0.02 12.0 0.08 35.0 355.0 754
28.50 EMC1431V28.5 0.21 0.09 0.13 5.0 0.16 84.0 3.0 81
29.00 EMC1431V29 0.90 0.44 0.46 3023.0 0.64 1922.0 10.0 142
29.50 EMC1431V29.5 2.22 1.27 0.95 2077.0 1.14 2984.0 23.0 101
30.00 EMC1431V30 1.79 0.34 1.45 1258.0 1.64 2712.0 1.0 623
30.50 EMC1431V30.5 1.87 0.00 1.87 376.0 2.14 126.0 0.0 0
31.00 EMC1431V31 2.41 0.00 2.41 199.0 2.63 137.0 0.0 0
31.50 EMC1431V31.5 2.87 0.00 2.87 77.0 3.30 263.0 0.0 0
32.00 EMC1431V32 3.20 -0.05 3.25 231.0 3.75 231.0 64.0 64
32.50 EMC1431V32.5 3.75 0.00 3.75 146.0 4.30 150.0 0.0 0
33.00 EMC1431V33 4.25 0.00 4.25 145.0 4.80 146.0 0.0 0
33.50 EMC1431V33.5 4.75 0.00 4.75 199.0 5.30 251.0 0.0 0
34.00 EMC1431V34 5.25 0.00 5.25 211.0 5.80 261.0 0.0 0
34.50 EMC1431V34.5 5.75 0.00 5.75 106.0 6.30 106.0 0.0 0
35.00 EMC1431V35 6.25 0.00 6.25 804.0 6.80 67.0 0.0 0
35.50 EMC1431V35.5 6.75 0.00 6.75 244.0 7.30 244.0 0.0 0
36.00 EMC1431V36 7.20 0.00 7.20 224.0 7.90 224.0 0.0 0
36.50 EMC1431V36.5 6.90 0.00 6.90 74.0 8.95 75.0 0.0 0
37.00 EMC1431V37 8.10 1.35 6.75 1.0 9.50 1.0 5.0 5
37.50 EMC1431V37.5 7.35 0.00 7.35 74.0 9.80 75.0 0.0 0
38.00 EMC1431V38 7.50 0.00 7.50 11.0 10.00 224.0 0.0 0
38.50 EMC1431V38.5 9.06 0.71 8.35 20.0 10.50 32.0 70.0 70
39.00 EMC1431V39 8.80 0.00 8.80 20.0 11.05 32.0 0.0 0
39.50 EMC1431V39.5 9.35 0.00 9.35 20.0 11.50 32.0 0.0 0