$27.18 +0.23 (0.85%) EMC Corp - NYSE

Oct. 21, 2014 | 12:05 PM
Last Trade: 27.18
Trade Time: Oct 21 12:05 PM Eastern Daylight Time
Change: +0.23 (0.85%)
Prev Close: 26.95
Open: 27.15
Bid: 27.18
Ask: 27.19
Options:

Call Options: EMC

Strike
Price
Calls
Symbol Last Chg Bid($) Bid(#) Ask($) Ask(#) Vol Open Int
19.00 EMC1424J19 7.60 0.00 6.65 1.0 9.75 1.0 0.0 0
20.00 EMC1424J20 6.70 0.00 6.85 1190.0 7.50 1193.0 23.0 23
20.50 EMC1424J20.5 6.05 0.00 6.35 41.0 7.00 47.0 0.0 0
21.00 EMC1424J21 5.60 0.00 5.85 1392.0 6.40 1152.0 0.0 0
21.50 EMC1424J21.5 5.10 0.00 5.25 256.0 5.95 128.0 0.0 0
22.00 EMC1424J22 4.65 0.00 4.85 229.0 5.40 164.0 0.0 0
22.50 EMC1424J22.5 4.10 0.00 4.35 1244.0 4.90 162.0 0.0 0
22.50 EMC1431J22.5 4.15 0.00 4.40 359.0 4.95 117.0 0.0 0
23.00 EMC1424J23 5.95 2.30 3.85 1074.0 4.45 1070.0 50.0 50
23.00 EMC1431J23 3.60 0.00 3.90 798.0 4.50 1135.0 0.0 0
23.50 EMC1424J23.5 3.10 0.00 3.35 911.0 3.90 1230.0 0.0 0
23.50 EMC1431J23.5 3.15 0.00 3.40 821.0 3.95 1258.0 0.0 0
24.00 EMC1424J24 2.70 0.00 2.89 913.0 3.40 1081.0 0.0 0
24.00 EMC1431J24 2.75 0.00 2.92 815.0 3.90 152.0 0.0 0
24.50 EMC1424J24.5 2.20 0.00 2.42 1001.0 2.96 1105.0 0.0 0
24.50 EMC1431J24.5 2.30 0.00 2.49 1028.0 3.05 1130.0 0.0 0
25.00 EMC1424J25 1.96 -0.22 1.96 1068.0 2.37 620.0 1.0 6
25.00 EMC1431J25 1.97 0.00 2.12 1230.0 2.52 2625.0 0.0 0
25.50 EMC1424J25.5 3.20 1.74 1.60 2474.0 2.00 3783.0 38.0 43
25.50 EMC1431J25.5 1.55 0.00 1.59 2717.0 2.07 3814.0 0.0 0
26.00 EMC1424J26 1.17 0.00 1.30 201.0 1.55 3680.0 22.0 88
26.00 EMC1431J26 1.27 0.00 1.30 2104.0 1.43 180.0 0.0 0
26.50 EMC1424J26.5 1.11 0.28 0.89 350.0 0.97 243.0 12.0 110
26.50 EMC1431J26.5 1.48 0.55 0.96 489.0 1.08 1034.0 10.0 10
27.00 EMC1424J27 0.63 0.03 0.58 450.0 0.64 98.0 30.0 227
27.00 EMC1431J27 1.35 0.71 0.65 29.0 0.77 4322.0 300.0 300
27.50 EMC1424J27.5 0.34 -0.01 0.33 113.0 0.39 114.0 45.0 100
27.50 EMC1431J27.5 0.44 -0.01 0.41 41.0 0.47 58.0 40.0 5
28.00 EMC1424J28 0.21 0.01 0.18 64.0 0.22 482.0 142.0 548
28.00 EMC1431J28 0.27 -0.04 0.23 466.0 0.29 343.0 111.0 140
28.50 EMC1424J28.5 0.09 -0.01 0.09 85.0 0.12 442.0 50.0 431
28.50 EMC1431J28.5 0.18 0.02 0.13 559.0 0.22 2362.0 1.0 68
29.00 EMC1424J29 0.06 0.04 0.06 99.0 0.07 349.0 1048.0 1,137
29.00 EMC1431J29 0.11 0.00 0.07 277.0 0.18 3823.0 4.0 187
29.50 EMC1424J29.5 0.06 0.05 0.01 173.0 0.09 1978.0 2.0 553
29.50 EMC1431J29.5 0.15 0.12 0.04 53.0 0.13 2066.0 28.0 82
30.00 EMC1424J30 0.06 0.00 0.03 1319.0 0.05 165.0 525.0 5,417
30.00 EMC1431J30 0.08 -0.02 0.02 94.0 0.12 3117.0 8.0 888
30.50 EMC1424J30.5 0.27 0.13 0.01 264.0 0.11 4.0 30.0 222
30.50 EMC1431J30.5 0.50 0.36 0.01 30.0 0.14 749.0 4.0 52
31.00 EMC1424J31 0.16 0.07 0.01 219.0 0.08 435.0 118.0 739
31.00 EMC1431J31 0.06 -0.08 0.01 133.0 0.09 487.0 7.0 32
31.50 EMC1424J31.5 0.25 0.16 0.01 10.0 0.10 4.0 16.0 924
31.50 EMC1431J31.5 0.20 0.11 0.01 10.0 0.09 265.0 6.0 102
32.00 EMC1424J32 0.29 0.20 0.01 472.0 0.10 4.0 12.0 1,129
32.00 EMC1431J32 0.10 0.01 0.01 10.0 0.08 188.0 4.0 31
32.50 EMC1424J32.5 0.08 0.00 0.01 326.0 0.07 156.0 0.0 0
32.50 EMC1431J32.5 0.08 0.00 0.01 1.0 0.07 164.0 0.0 0
33.00 EMC1424J33 0.13 0.05 0.01 112.0 0.08 133.0 1.0 1
33.00 EMC1431J33 0.07 0.00 0.01 40.0 0.07 148.0 0.0 0
33.50 EMC1424J33.5 0.07 0.00 0.01 90.0 0.07 157.0 0.0 0
33.50 EMC1431J33.5 0.07 0.00 0.01 10.0 0.07 148.0 0.0 0
34.00 EMC1424J34 0.07 0.00 0.01 30.0 0.07 155.0 0.0 0
34.00 EMC1431J34 0.14 0.00 0.01 40.0 0.07 144.0 0.0 0
34.50 EMC1424J34.5 0.07 0.00 0.01 223.0 0.07 130.0 0.0 0
34.50 EMC1431J34.5 0.07 0.00 0.01 10.0 0.14 273.0 0.0 0
35.00 EMC1424J35 0.07 0.00 0.01 1.0 0.07 157.0 0.0 0
35.00 EMC1431J35 0.14 0.00 0.01 1.0 0.07 161.0 0.0 0
35.50 EMC1424J35.5 0.07 0.00 0.01 11.0 0.07 155.0 0.0 0
35.50 EMC1431J35.5 0.07 0.00 0.01 135.0 0.07 155.0 0.0 0
36.00 EMC1424J36 0.07 0.00 0.01 30.0 0.09 4.0 10.0 29
36.00 EMC1431J36 0.07 0.00 0.01 10.0 0.14 249.0 0.0 0
36.50 EMC1424J36.5 0.05 -0.02 0.01 10.0 0.09 4.0 10.0 10
36.50 EMC1431J36.5 0.07 0.00 0.01 10.0 0.07 123.0 0.0 0
37.00 EMC1424J37 0.03 -0.04 0.01 10.0 0.07 150.0 1.0 1
37.00 EMC1431J37 0.07 0.00 0.01 10.0 0.07 155.0 0.0 0
37.50 EMC1424J37.5 0.07 0.00 0.01 10.0 0.07 130.0 0.0 0
37.50 EMC1431J37.5 0.07 0.00 0.01 10.0 0.07 152.0 0.0 0
38.00 EMC1424J38 0.07 0.00 0.01 10.0 0.07 131.0 0.0 0
38.00 EMC1431J38 0.07 0.00 0.01 10.0 0.07 131.0 0.0 0
38.50 EMC1424J38.5 0.02 -0.05 0.01 10.0 0.07 155.0 1.0 1
38.50 EMC1431J38.5 0.05 -0.02 0.01 10.0 0.15 294.0 10.0 10
39.00 EMC1424J39 0.07 0.00 0.01 10.0 0.09 4.0 0.0 0
39.00 EMC1431J39 0.07 0.00 0.01 10.0 0.14 321.0 0.0 0
39.50 EMC1424J39.5 0.07 0.00 0.01 10.0 0.09 4.0 0.0 0
39.50 EMC1431J39.5 0.07 0.00 0.01 10.0 0.14 544.0 0.0 0

Put Options: EMC

Strike
Price
Puts
Symbol Last Chg Bid($) Bid(#) Ask($) Ask(#) Vol Open Int
19.00 EMC1424V19 0.09 0.00 0.00 0.0 0.10 152.0 0.0 0
20.00 EMC1424V20 0.01 0.00 0.00 0.0 0.01 13.0 0.0 0
20.50 EMC1424V20.5 0.01 0.00 0.00 0.0 0.09 119.0 16.0 16
21.00 EMC1424V21 0.01 0.00 0.00 0.0 0.01 11.0 0.0 0
21.50 EMC1424V21.5 0.01 -0.10 0.00 0.0 0.01 10.0 10.0 0
22.00 EMC1424V22 0.12 0.00 0.00 0.0 0.10 213.0 0.0 0
22.50 EMC1424V22.5 0.03 -0.09 0.02 171.0 0.10 208.0 40.0 40
22.50 EMC1431V22.5 0.02 0.00 0.01 2.0 0.14 769.0 0.0 0
23.00 EMC1424V23 0.01 0.00 0.01 857.0 0.11 1720.0 0.0 0
23.00 EMC1431V23 0.04 0.00 0.01 628.0 0.13 1998.0 0.0 0
23.50 EMC1424V23.5 0.03 0.00 0.01 99.0 0.11 641.0 0.0 0
23.50 EMC1431V23.5 0.06 0.00 0.02 404.0 0.14 3266.0 0.0 0
24.00 EMC1424V24 0.07 -0.01 0.01 355.0 0.12 2818.0 1.0 5
24.00 EMC1431V24 0.08 0.00 0.04 90.0 0.16 3325.0 0.0 0
24.50 EMC1424V24.5 0.10 0.00 0.02 329.0 0.12 3319.0 3.0 5
24.50 EMC1431V24.5 0.12 0.00 0.06 48.0 0.18 1005.0 0.0 0
25.00 EMC1424V25 0.13 -0.03 0.04 39.0 0.06 22.0 4.0 240
25.00 EMC1431V25 0.16 0.00 0.08 272.0 0.21 3516.0 0.0 0
25.50 EMC1424V25.5 0.08 -0.07 0.07 1.0 0.10 50.0 59.0 92
25.50 EMC1431V25.5 0.22 0.00 0.12 410.0 0.18 1134.0 0.0 0
26.00 EMC1424V26 0.14 -0.13 0.13 36.0 0.14 10.0 19.0 270
26.00 EMC1431V26 0.32 0.00 0.19 41.0 0.26 116.0 0.0 0
26.50 EMC1424V26.5 0.25 -0.13 0.22 491.0 0.31 3568.0 56.0 75
26.50 EMC1431V26.5 0.52 0.00 0.29 410.0 0.39 2467.0 20.0 20
27.00 EMC1424V27 0.46 -0.21 0.40 11.0 0.45 170.0 99.0 199
27.00 EMC1431V27 0.56 -0.12 0.47 302.0 0.53 139.0 10.0 95
27.50 EMC1424V27.5 0.87 0.06 0.64 1070.0 0.73 280.0 10.0 112
27.50 EMC1431V27.5 0.91 -0.05 0.70 37.0 0.84 4193.0 20.0 79
28.00 EMC1424V28 1.36 0.00 0.98 261.0 1.13 3898.0 2.0 256
28.00 EMC1431V28 0.60 -0.64 1.04 147.0 1.34 4478.0 10.0 149
28.50 EMC1424V28.5 1.70 0.00 1.31 2247.0 1.77 3882.0 1.0 277
28.50 EMC1431V28.5 1.65 -0.02 1.35 2015.0 1.82 3763.0 23.0 40
29.00 EMC1424V29 1.54 -0.46 1.75 1107.0 2.19 2852.0 15.0 245
29.00 EMC1431V29 2.10 0.06 1.71 2500.0 2.26 3533.0 10.0 140
29.50 EMC1424V29.5 1.47 -0.99 2.20 1491.0 2.67 2790.0 63.0 284
29.50 EMC1431V29.5 1.10 -1.40 2.21 589.0 2.73 1024.0 40.0 101
30.00 EMC1424V30 1.60 -1.30 2.65 1455.0 3.45 2344.0 26.0 411
30.00 EMC1431V30 1.78 -1.18 2.65 690.0 3.20 1357.0 1.0 581
30.50 EMC1424V30.5 2.05 -1.35 3.10 772.0 3.70 1064.0 20.0 20
30.50 EMC1431V30.5 3.45 0.00 3.15 592.0 3.70 1520.0 0.0 0
31.00 EMC1424V31 1.68 -2.22 3.60 1089.0 4.20 1049.0 2.0 2
31.00 EMC1431V31 3.90 0.00 3.65 374.0 4.20 1335.0 0.0 0
31.50 EMC1424V31.5 3.15 -1.20 4.15 1056.0 4.70 556.0 93.0 93
31.50 EMC1431V31.5 4.40 0.00 4.15 1062.0 5.35 1320.0 0.0 0
32.00 EMC1424V32 3.40 -1.05 4.50 5.0 5.20 7.0 33.0 33
32.00 EMC1431V32 3.20 -1.70 4.65 772.0 5.20 1186.0 64.0 64
32.50 EMC1424V32.5 3.60 -1.75 5.00 5.0 5.85 5.0 31.0 31
32.50 EMC1431V32.5 5.40 0.00 4.70 1389.0 5.95 1379.0 0.0 0
33.00 EMC1424V33 5.85 0.00 5.45 88.0 6.60 132.0 0.0 0
33.00 EMC1431V33 5.90 0.00 5.60 1179.0 6.20 162.0 0.0 0
33.50 EMC1424V33.5 6.40 0.00 6.15 250.0 6.95 43.0 0.0 0
33.50 EMC1431V33.5 6.35 0.00 6.10 97.0 6.75 57.0 0.0 0
34.00 EMC1424V34 6.90 0.00 6.65 105.0 7.55 496.0 0.0 0
34.00 EMC1431V34 6.85 0.00 6.60 97.0 7.20 57.0 0.0 0
34.50 EMC1424V34.5 7.40 0.00 7.15 105.0 7.95 354.0 0.0 0
34.50 EMC1431V34.5 7.05 0.00 7.10 38.0 7.75 140.0 0.0 0
35.00 EMC1424V35 6.60 0.00 6.70 81.0 8.45 406.0 0.0 0
35.00 EMC1431V35 7.40 0.00 7.55 604.0 8.65 422.0 0.0 0
35.50 EMC1424V35.5 6.85 0.00 6.50 1.0 10.15 10.0 0.0 0
35.50 EMC1431V35.5 8.25 0.00 8.05 95.0 8.80 912.0 0.0 0
36.00 EMC1424V36 7.35 0.00 7.05 10.0 10.60 10.0 0.0 0
36.00 EMC1431V36 8.20 0.00 7.10 78.0 10.90 52.0 0.0 0
36.50 EMC1424V36.5 7.80 0.00 7.25 53.0 11.10 10.0 0.0 0
36.50 EMC1431V36.5 7.85 0.00 7.30 26.0 11.50 369.0 0.0 0
37.00 EMC1424V37 8.30 0.00 8.05 10.0 11.60 10.0 0.0 0
37.00 EMC1431V37 8.10 -0.25 8.00 10.0 11.60 20.0 5.0 5
37.50 EMC1424V37.5 8.85 0.00 8.50 1.0 12.10 42.0 0.0 0
37.50 EMC1431V37.5 8.85 0.00 8.65 18.0 12.40 54.0 0.0 0
38.00 EMC1424V38 9.40 0.00 9.05 10.0 12.70 36.0 0.0 0
38.00 EMC1431V38 9.35 0.00 8.55 1.0 12.60 56.0 0.0 0
38.50 EMC1424V38.5 9.80 0.00 9.20 37.0 13.15 42.0 0.0 0
38.50 EMC1431V38.5 9.06 -0.79 9.55 10.0 13.10 20.0 70.0 70
39.00 EMC1424V39 10.35 0.00 9.70 37.0 13.65 42.0 0.0 0
39.00 EMC1431V39 10.35 0.00 9.70 224.0 13.65 369.0 0.0 0
39.50 EMC1424V39.5 10.80 0.00 10.20 37.0 14.15 42.0 0.0 0
39.50 EMC1431V39.5 10.85 0.00 10.10 21.0 14.15 369.0 0.0 0