$26.95 -0.16 (-0.59%) EMC Corp - NYSE

Oct. 20, 2014 | 04:00 PM
Last Trade: 26.95
Trade Time: Oct 20 04:00 PM Eastern Daylight Time
Change: -0.16 (-0.59%)
Prev Close: 27.11
Open: 26.83
Bid: 26.92
Ask: 27.01
Options:

Call Options: EMC

Strike
Price
Calls
Symbol Last Chg Bid($) Bid(#) Ask($) Ask(#) Vol Open Int
19.00 EMC1424J19 7.95 0.00 7.60 224.0 8.10 159.0 0.0 0
20.00 EMC1424J20 6.70 -0.25 6.60 3223.0 7.10 1299.0 23.0 0
20.50 EMC1424J20.5 6.45 0.00 6.05 224.0 6.60 155.0 0.0 0
21.00 EMC1424J21 5.95 0.00 5.60 921.0 6.10 76.0 0.0 0
21.50 EMC1424J21.5 5.45 0.00 5.10 229.0 5.60 150.0 0.0 0
22.00 EMC1424J22 4.95 0.00 4.65 545.0 5.10 104.0 0.0 0
22.50 EMC1424J22.5 4.45 0.00 4.10 942.0 4.60 105.0 0.0 0
22.50 EMC1431J22.5 4.45 0.00 4.15 800.0 4.65 114.0 0.0 0
23.00 EMC1424J23 5.95 2.05 3.65 1514.0 4.15 241.0 50.0 50
23.00 EMC1431J23 3.95 0.00 3.60 1498.0 4.15 150.0 0.0 0
23.50 EMC1424J23.5 3.50 0.00 3.10 1575.0 3.65 155.0 0.0 0
23.50 EMC1431J23.5 3.50 0.00 3.15 1499.0 3.65 124.0 0.0 0
24.00 EMC1424J24 3.00 0.00 2.70 1547.0 3.15 189.0 0.0 0
24.00 EMC1431J24 3.00 0.00 2.75 1369.0 3.20 214.0 0.0 0
24.50 EMC1424J24.5 2.53 0.00 2.20 1746.0 2.65 109.0 0.0 0
24.50 EMC1431J24.5 2.53 0.00 2.30 2819.0 2.69 1082.0 0.0 0
25.00 EMC1424J25 2.18 0.09 1.88 3226.0 2.18 1708.0 6.0 0
25.00 EMC1431J25 2.17 0.00 1.97 2178.0 2.20 613.0 0.0 0
25.50 EMC1424J25.5 3.20 1.44 1.46 3356.0 1.69 319.0 38.0 43
25.50 EMC1431J25.5 1.58 0.00 1.55 2290.0 1.82 2392.0 0.0 0
26.00 EMC1424J26 1.17 -0.19 1.20 699.0 1.33 2539.0 22.0 66
26.00 EMC1431J26 1.46 0.00 1.27 169.0 1.34 10.0 0.0 0
26.50 EMC1424J26.5 1.11 0.04 0.83 1239.0 0.91 277.0 12.0 110
26.50 EMC1431J26.5 1.48 0.42 0.93 1102.0 1.02 21.0 10.0 10
27.00 EMC1424J27 0.60 -0.09 0.54 2123.0 0.64 984.0 119.0 116
27.00 EMC1431J27 1.35 0.55 0.64 31.0 0.75 1.0 300.0 300
27.50 EMC1424J27.5 0.35 -0.21 0.32 2322.0 0.40 765.0 97.0 12
27.50 EMC1431J27.5 0.59 0.00 0.45 56.0 0.50 509.0 5.0 5
28.00 EMC1424J28 0.20 -0.12 0.18 1146.0 0.23 540.0 48.0 518
28.00 EMC1431J28 0.31 -0.10 0.26 1495.0 0.34 803.0 20.0 120
28.50 EMC1424J28.5 0.10 -0.13 0.10 356.0 0.13 61.0 261.0 248
28.50 EMC1431J28.5 0.26 0.00 0.16 743.0 0.21 337.0 1.0 68
29.00 EMC1424J29 0.13 0.00 0.02 2093.0 0.08 688.0 206.0 1,137
29.00 EMC1431J29 0.11 -0.03 0.06 1579.0 0.15 1209.0 4.0 183
29.50 EMC1424J29.5 0.06 0.00 0.01 1541.0 0.14 2243.0 2.0 553
29.50 EMC1431J29.5 0.15 0.07 0.03 1689.0 0.13 2093.0 28.0 82
30.00 EMC1424J30 0.06 -0.03 0.03 1319.0 0.14 67.0 525.0 5,417
30.00 EMC1431J30 0.08 0.00 0.05 304.0 0.10 1.0 8.0 888
30.50 EMC1424J30.5 0.27 0.26 0.01 264.0 0.14 67.0 30.0 222
30.50 EMC1431J30.5 0.50 0.48 0.02 656.0 0.14 1004.0 4.0 52
31.00 EMC1424J31 0.16 0.15 0.01 219.0 0.09 11.0 118.0 739
31.00 EMC1431J31 0.06 0.04 0.02 229.0 0.14 1041.0 7.0 32
31.50 EMC1424J31.5 0.25 0.15 0.01 10.0 0.09 11.0 16.0 924
31.50 EMC1431J31.5 0.20 0.19 0.01 188.0 0.09 21.0 6.0 102
32.00 EMC1424J32 0.29 0.15 0.01 472.0 0.09 4.0 12.0 1,129
32.00 EMC1431J32 0.10 0.09 0.01 323.0 0.09 38.0 4.0 31
32.50 EMC1424J32.5 0.14 0.00 0.01 326.0 0.08 16.0 0.0 0
32.50 EMC1431J32.5 0.01 0.00 0.01 40.0 0.08 33.0 0.0 0
33.00 EMC1424J33 0.13 0.05 0.01 112.0 0.08 156.0 1.0 1
33.00 EMC1431J33 0.01 0.00 0.01 10.0 0.07 21.0 0.0 0
33.50 EMC1424J33.5 0.14 0.00 0.01 90.0 0.07 16.0 0.0 0
33.50 EMC1431J33.5 0.14 0.00 0.01 10.0 0.07 33.0 0.0 0
34.00 EMC1424J34 0.14 0.00 0.01 30.0 0.07 11.0 0.0 0
34.00 EMC1431J34 0.14 0.00 0.01 40.0 0.14 285.0 0.0 0
34.50 EMC1424J34.5 0.14 0.00 0.01 223.0 0.07 11.0 0.0 0
34.50 EMC1431J34.5 0.13 0.00 0.01 10.0 0.07 33.0 0.0 0
35.00 EMC1424J35 0.11 0.00 0.01 1.0 0.07 23.0 0.0 0
35.00 EMC1431J35 0.13 0.00 0.01 1.0 0.14 400.0 0.0 0
35.50 EMC1424J35.5 0.13 0.00 0.01 11.0 0.07 23.0 0.0 0
35.50 EMC1431J35.5 0.13 0.00 0.01 135.0 0.07 33.0 0.0 0
36.00 EMC1424J36 0.07 -0.06 0.01 30.0 0.07 23.0 10.0 29
36.00 EMC1431J36 0.13 0.00 0.01 10.0 0.07 33.0 0.0 0
36.50 EMC1424J36.5 0.05 -0.08 0.01 10.0 0.07 6.0 10.0 10
36.50 EMC1431J36.5 0.13 0.00 0.01 10.0 0.07 33.0 0.0 0
37.00 EMC1424J37 0.03 -0.04 0.01 10.0 0.07 16.0 1.0 1
37.00 EMC1431J37 0.13 0.00 0.01 10.0 0.07 33.0 0.0 0
37.50 EMC1424J37.5 0.07 0.00 0.01 10.0 0.07 16.0 0.0 0
37.50 EMC1431J37.5 0.13 0.00 0.01 10.0 0.07 21.0 0.0 0
38.00 EMC1424J38 0.07 0.00 0.01 10.0 0.07 16.0 0.0 0
38.00 EMC1431J38 0.13 0.00 0.01 10.0 0.07 16.0 0.0 0
38.50 EMC1424J38.5 0.02 -0.11 0.01 10.0 0.07 16.0 1.0 1
38.50 EMC1431J38.5 0.05 -0.08 0.01 10.0 0.07 6.0 10.0 10
39.00 EMC1424J39 0.13 0.00 0.01 10.0 0.07 23.0 0.0 0
39.00 EMC1431J39 0.13 0.00 0.01 10.0 0.07 6.0 0.0 0
39.50 EMC1424J39.5 0.13 0.00 0.01 10.0 0.07 23.0 0.0 0
39.50 EMC1431J39.5 0.13 0.00 0.01 10.0 0.07 5.0 0.0 0

Put Options: EMC

Strike
Price
Puts
Symbol Last Chg Bid($) Bid(#) Ask($) Ask(#) Vol Open Int
19.00 EMC1424V19 0.12 0.00 0.00 0.0 0.09 11.0 0.0 0
20.00 EMC1424V20 0.11 0.00 0.00 0.0 0.01 100.0 0.0 0
20.50 EMC1424V20.5 0.01 -0.10 0.00 0.0 0.01 84.0 16.0 0
21.00 EMC1424V21 0.11 0.00 0.00 0.0 0.01 100.0 0.0 0
21.50 EMC1424V21.5 0.12 0.00 0.00 0.0 0.11 16.0 0.0 0
22.00 EMC1424V22 0.14 0.00 0.00 0.0 0.12 11.0 0.0 0
22.50 EMC1424V22.5 0.03 0.00 0.02 171.0 0.12 11.0 40.0 40
22.50 EMC1431V22.5 0.02 0.00 0.02 516.0 0.14 1939.0 0.0 0
23.00 EMC1424V23 0.01 0.00 0.01 857.0 0.13 1879.0 0.0 0
23.00 EMC1431V23 0.03 0.00 0.04 632.0 0.16 1985.0 0.0 0
23.50 EMC1424V23.5 0.03 0.00 0.03 367.0 0.15 1727.0 0.0 0
23.50 EMC1431V23.5 0.05 0.00 0.06 407.0 0.18 1845.0 0.0 0
24.00 EMC1424V24 0.08 0.03 0.03 726.0 0.10 1372.0 5.0 0
24.00 EMC1431V24 0.08 0.00 0.08 507.0 0.21 2208.0 0.0 0
24.50 EMC1424V24.5 0.10 0.02 0.06 478.0 0.14 1800.0 5.0 0
24.50 EMC1431V24.5 0.11 0.00 0.12 113.0 0.26 2526.0 0.0 0
25.00 EMC1424V25 0.16 -0.01 0.08 820.0 0.19 2438.0 10.0 234
25.00 EMC1431V25 0.16 0.00 0.16 141.0 0.24 2392.0 0.0 0
25.50 EMC1424V25.5 0.18 -0.01 0.16 42.0 0.20 1074.0 135.0 20
25.50 EMC1431V25.5 0.22 0.00 0.23 116.0 0.27 559.0 0.0 0
26.00 EMC1424V26 0.27 0.00 0.25 122.0 0.29 250.0 210.0 67
26.00 EMC1431V26 0.32 0.00 0.33 40.0 0.37 40.0 0.0 0
26.50 EMC1424V26.5 0.41 0.00 0.37 497.0 0.43 425.0 11.0 75
26.50 EMC1431V26.5 0.52 0.06 0.49 123.0 0.54 230.0 20.0 0
27.00 EMC1424V27 0.67 0.02 0.57 242.0 0.64 432.0 21.0 178
27.00 EMC1431V27 0.75 0.00 0.70 92.0 0.76 129.0 5.0 95
27.50 EMC1424V27.5 0.87 0.00 0.81 2720.0 0.94 430.0 10.0 112
27.50 EMC1431V27.5 0.91 0.00 0.98 88.0 1.05 534.0 20.0 79
28.00 EMC1424V28 1.36 0.20 1.19 510.0 1.57 2728.0 2.0 254
28.00 EMC1431V28 0.60 -0.58 1.24 2567.0 1.64 2575.0 10.0 149
28.50 EMC1424V28.5 1.70 0.17 1.56 2279.0 1.97 2661.0 1.0 278
28.50 EMC1431V28.5 1.65 0.00 1.67 1575.0 2.05 1951.0 23.0 40
29.00 EMC1424V29 1.54 -0.24 2.00 2249.0 2.46 2476.0 15.0 245
29.00 EMC1431V29 2.10 0.00 2.04 2304.0 2.48 2521.0 10.0 140
29.50 EMC1424V29.5 1.47 -0.76 2.46 2561.0 2.93 1889.0 63.0 284
29.50 EMC1431V29.5 1.10 -1.19 2.50 738.0 2.97 176.0 40.0 101
30.00 EMC1424V30 1.60 -0.96 2.90 1525.0 3.50 1251.0 26.0 411
30.00 EMC1431V30 1.78 -1.02 2.96 515.0 3.45 363.0 1.0 581
30.50 EMC1424V30.5 2.05 -1.15 3.40 745.0 3.90 191.0 20.0 20
30.50 EMC1431V30.5 3.25 0.00 3.45 389.0 3.95 332.0 0.0 0
31.00 EMC1424V31 1.68 -2.07 3.90 199.0 4.40 230.0 2.0 2
31.00 EMC1431V31 3.75 0.00 3.90 1000.0 4.45 360.0 0.0 0
31.50 EMC1424V31.5 3.15 -1.00 4.35 961.0 4.95 238.0 93.0 93
31.50 EMC1431V31.5 4.25 0.00 4.40 1051.0 5.00 596.0 0.0 0
32.00 EMC1424V32 3.40 -1.25 4.70 32.0 5.45 140.0 33.0 33
32.00 EMC1431V32 3.20 -1.55 4.90 972.0 5.45 254.0 64.0 64
32.50 EMC1424V32.5 3.60 -1.55 5.35 27.0 6.10 275.0 31.0 31
32.50 EMC1431V32.5 5.15 0.00 5.40 856.0 5.95 541.0 0.0 0
33.00 EMC1424V33 5.65 0.00 5.85 44.0 6.60 34.0 0.0 0
33.00 EMC1431V33 5.65 0.00 5.90 82.0 6.45 192.0 0.0 0
33.50 EMC1424V33.5 6.15 0.00 6.40 86.0 7.10 15.0 0.0 0
33.50 EMC1431V33.5 6.20 0.00 6.35 66.0 7.05 305.0 0.0 0
34.00 EMC1424V34 6.65 0.00 6.90 86.0 7.60 15.0 0.0 0
34.00 EMC1431V34 6.65 0.00 6.85 64.0 7.55 305.0 0.0 0
34.50 EMC1424V34.5 7.20 0.00 7.40 86.0 8.00 64.0 0.0 0
34.50 EMC1431V34.5 7.15 0.00 7.05 255.0 8.05 255.0 0.0 0
35.00 EMC1424V35 7.70 0.00 6.60 86.0 8.50 224.0 0.0 0
35.00 EMC1431V35 7.65 0.00 7.40 48.0 8.60 255.0 0.0 0
35.50 EMC1424V35.5 8.05 0.00 6.85 10.0 9.05 16.0 0.0 0
35.50 EMC1431V35.5 8.20 0.00 8.25 268.0 9.30 285.0 0.0 0
36.00 EMC1424V36 8.55 0.00 7.35 10.0 9.55 16.0 0.0 0
36.00 EMC1431V36 8.70 0.00 8.20 255.0 9.60 255.0 0.0 0
36.50 EMC1424V36.5 9.05 0.00 7.80 10.0 11.10 10.0 0.0 0
36.50 EMC1431V36.5 9.00 0.00 7.85 224.0 11.65 11.0 0.0 0
37.00 EMC1424V37 9.55 0.00 8.30 10.0 11.60 10.0 0.0 0
37.00 EMC1431V37 8.10 -1.55 8.35 10.0 10.90 16.0 5.0 5
37.50 EMC1424V37.5 9.70 0.00 8.85 10.0 12.25 10.0 0.0 0
37.50 EMC1431V37.5 8.70 0.00 8.85 40.0 11.15 30.0 0.0 0
38.00 EMC1424V38 9.20 0.00 9.40 2.0 11.95 1.0 0.0 0
38.00 EMC1431V38 9.20 0.00 9.30 50.0 11.65 30.0 0.0 0
38.50 EMC1424V38.5 10.20 0.00 9.80 21.0 13.50 20.0 0.0 0
38.50 EMC1431V38.5 9.06 -1.49 9.80 50.0 12.15 30.0 70.0 70
39.00 EMC1424V39 10.15 0.00 10.35 10.0 13.65 1.0 0.0 0
39.00 EMC1431V39 10.25 0.00 10.35 10.0 12.90 16.0 0.0 0
39.50 EMC1424V39.5 10.70 0.00 10.80 21.0 14.10 10.0 0.0 0
39.50 EMC1431V39.5 10.75 0.00 10.85 10.0 13.40 16.0 0.0 0