Quote Lookup

Please enter a ticker symbol below and click Submit.
Symbol:        VL Survey Page (2014-04-04)Premium Content

Emc Corp (EMC)
As of Apr 16 2014 7:15PM
Option Ticker C/P Expiration Strike Bid Premium Ask Premium
EMC 140419C00013000 C 04/19/14 13.0 12.05 15.80
EMC 140419C00014000 C 04/19/14 14.0 11.05 14.30
EMC 140419C00015000 C 04/19/14 15.0 10.00 13.80
EMC 140419C00016000 C 04/19/14 16.0 9.00 12.80
EMC 140419C00018000 C 04/19/14 18.0 7.05 10.25
EMC 140419C00019000 C 04/19/14 19.0 7.05 8.15
EMC 140419C00020000 C 04/19/14 20.0 6.55 6.75
EMC 140419C00020500 C 04/19/14 20.5 5.95 6.95
EMC 140419C00021000 C 04/19/14 21.0 5.55 5.75
EMC 140419C00021500 C 04/19/14 21.5 4.95 5.55
EMC 140419C00022000 C 04/19/14 22.0 4.55 4.70
EMC 140419C00022500 C 04/19/14 22.5 4.00 4.60
EMC 140419C00023000 C 04/19/14 23.0 3.55 3.75
EMC 140419C00023500 C 04/19/14 23.5 3.00 3.60
EMC 140419C00024000 C 04/19/14 24.0 2.58 2.73
EMC 140419C00024500 C 04/19/14 24.5 2.07 2.22
EMC 140419C00025000 C 04/19/14 25.0 1.61 1.70
EMC 140419C00025500 C 04/19/14 25.5 1.07 1.22
EMC 140419C00026000 C 04/19/14 26.0 0.66 0.72
EMC 140419C00026500 C 04/19/14 26.5 0.23 0.26
EMC 140419C00027000 C 04/19/14 27.0 0.02 0.03
EMC 140419C00027500 C 04/19/14 27.5 0.00 0.02
EMC 140419C00028000 C 04/19/14 28.0 0.00 0.03
EMC 140419C00028500 C 04/19/14 28.5 0.00 0.03
EMC 140419C00029000 C 04/19/14 29.0 0.00 0.01
EMC 140419C00029500 C 04/19/14 29.5 0.00 0.02
EMC 140419C00030000 C 04/19/14 30.0 0.00 0.02
EMC 140419C00030500 C 04/19/14 30.5 0.00 0.02
EMC 140419C00031000 C 04/19/14 31.0 0.00 0.02
EMC 140419C00031500 C 04/19/14 31.5 0.00 0.02
EMC 140419C00032000 C 04/19/14 32.0 0.00 0.03
EMC 140419C00032500 C 04/19/14 32.5 0.00 0.02
EMC 140419C00033000 C 04/19/14 33.0 0.00 0.03
EMC 140419C00033500 C 04/19/14 33.5 0.00 0.02
EMC 140419C00034000 C 04/19/14 34.0 0.00 0.02
EMC 140419C00034500 C 04/19/14 34.5 0.00 0.02
EMC 140419C00035000 C 04/19/14 35.0 0.00 0.02
EMC 140419C00036000 C 04/19/14 36.0 0.00 0.02
EMC 140419P00013000 P 04/19/14 13.0 0.00 0.02
EMC 140419P00014000 P 04/19/14 14.0 0.00 0.03
EMC 140419P00015000 P 04/19/14 15.0 0.00 0.03
EMC 140419P00016000 P 04/19/14 16.0 0.00 0.03
EMC 140419P00018000 P 04/19/14 18.0 0.00 0.03
EMC 140419P00019000 P 04/19/14 19.0 0.00 0.01
EMC 140419P00020000 P 04/19/14 20.0 0.00 0.01
EMC 140419P00020500 P 04/19/14 20.5 0.00 0.02
EMC 140419P00021000 P 04/19/14 21.0 0.00 0.01
EMC 140419P00021500 P 04/19/14 21.5 0.00 0.02
EMC 140419P00022000 P 04/19/14 22.0 0.00 0.01
EMC 140419P00022500 P 04/19/14 22.5 0.00 0.02
EMC 140419P00023000 P 04/19/14 23.0 0.00 0.01
EMC 140419P00023500 P 04/19/14 23.5 0.00 0.03
EMC 140419P00024000 P 04/19/14 24.0 0.00 0.01
EMC 140419P00024500 P 04/19/14 24.5 0.00 0.03
EMC 140419P00025000 P 04/19/14 25.0 0.00 0.03
EMC 140419P00025500 P 04/19/14 25.5 0.00 0.03
EMC 140419P00026000 P 04/19/14 26.0 0.00 0.02
EMC 140419P00026500 P 04/19/14 26.5 0.04 0.06
EMC 140419P00027000 P 04/19/14 27.0 0.31 0.34
EMC 140419P00027500 P 04/19/14 27.5 0.78 0.91
EMC 140419P00028000 P 04/19/14 28.0 1.28 1.37
EMC 140419P00028500 P 04/19/14 28.5 1.41 1.97
EMC 140419P00029000 P 04/19/14 29.0 2.27 2.37
EMC 140419P00029500 P 04/19/14 29.5 2.41 2.97
EMC 140419P00030000 P 04/19/14 30.0 3.25 3.50
EMC 140419P00030500 P 04/19/14 30.5 3.40 4.00
EMC 140419P00031000 P 04/19/14 31.0 3.70 4.70
EMC 140419P00031500 P 04/19/14 31.5 4.40 5.00
EMC 140419P00032000 P 04/19/14 32.0 4.90 5.50
EMC 140419P00032500 P 04/19/14 32.5 5.00 6.20
EMC 140419P00033000 P 04/19/14 33.0 4.65 7.40
EMC 140419P00033500 P 04/19/14 33.5 6.15 7.30
EMC 140419P00034000 P 04/19/14 34.0 6.25 8.20
EMC 140419P00034500 P 04/19/14 34.5 6.45 8.70
EMC 140419P00035000 P 04/19/14 35.0 7.25 8.90
EMC 140419P00036000 P 04/19/14 36.0 7.75 10.95
EMC 140517C00015000 C 05/17/14 15.0 10.05 12.10
EMC 140517C00016000 C 05/17/14 16.0 9.05 11.10
EMC 140517C00017000 C 05/17/14 17.0 9.45 10.05
EMC 140517C00018000 C 05/17/14 18.0 8.35 9.45
EMC 140517C00019000 C 05/17/14 19.0 7.60 8.15
EMC 140517C00020000 C 05/17/14 20.0 6.55 7.15
EMC 140517C00021000 C 05/17/14 21.0 5.60 5.75
EMC 140517C00022000 C 05/17/14 22.0 4.55 4.85
EMC 140517C00023000 C 05/17/14 23.0 3.55 3.90
EMC 140517C00024000 C 05/17/14 24.0 2.69 2.82
EMC 140517C00025000 C 05/17/14 25.0 1.86 1.94
EMC 140517C00026000 C 05/17/14 26.0 1.14 1.16
EMC 140517C00027000 C 05/17/14 27.0 0.57 0.59
EMC 140517C00028000 C 05/17/14 28.0 0.23 0.25
EMC 140517C00029000 C 05/17/14 29.0 0.07 0.08
EMC 140517C00030000 C 05/17/14 30.0 0.02 0.04
EMC 140517C00031000 C 05/17/14 31.0 0.00 0.02
EMC 140517C00032000 C 05/17/14 32.0 0.00 0.02
EMC 140517C00033000 C 05/17/14 33.0 0.00 0.02
EMC 140517C00034000 C 05/17/14 34.0 0.00 0.02
EMC 140517C00035000 C 05/17/14 35.0 0.00 0.02
EMC 140517C00036000 C 05/17/14 36.0 0.00 0.01
EMC 140517P00015000 P 05/17/14 15.0 0.00 0.02
EMC 140517P00016000 P 05/17/14 16.0 0.00 0.02
EMC 140517P00017000 P 05/17/14 17.0 0.00 0.02
EMC 140517P00018000 P 05/17/14 18.0 0.00 0.02
EMC 140517P00019000 P 05/17/14 19.0 0.00 0.02
EMC 140517P00020000 P 05/17/14 20.0 0.00 0.02
EMC 140517P00021000 P 05/17/14 21.0 0.00 0.03
EMC 140517P00022000 P 05/17/14 22.0 0.02 0.03
EMC 140517P00023000 P 05/17/14 23.0 0.04 0.06
EMC 140517P00024000 P 05/17/14 24.0 0.08 0.10
EMC 140517P00025000 P 05/17/14 25.0 0.20 0.21
EMC 140517P00026000 P 05/17/14 26.0 0.43 0.45
EMC 140517P00027000 P 05/17/14 27.0 0.87 0.89
EMC 140517P00028000 P 05/17/14 28.0 1.52 1.55
EMC 140517P00029000 P 05/17/14 29.0 2.34 2.47
EMC 140517P00030000 P 05/17/14 30.0 3.25 3.50
EMC 140517P00031000 P 05/17/14 31.0 3.80 4.50
EMC 140517P00032000 P 05/17/14 32.0 4.85 5.50
EMC 140517P00033000 P 05/17/14 33.0 5.85 6.50
EMC 140517P00034000 P 05/17/14 34.0 7.25 7.40
EMC 140517P00035000 P 05/17/14 35.0 7.05 8.95
EMC 140517P00036000 P 05/17/14 36.0 7.20 9.65
EMC 140621C00020000 C 06/21/14 20.0 6.55 7.00
EMC 140621C00021000 C 06/21/14 21.0 5.55 6.00
EMC 140621C00022000 C 06/21/14 22.0 4.60 5.00
EMC 140621C00023000 C 06/21/14 23.0 3.65 4.05
EMC 140621C00024000 C 06/21/14 24.0 2.78 2.98
EMC 140621C00025000 C 06/21/14 25.0 2.02 2.11
EMC 140621C00026000 C 06/21/14 26.0 1.35 1.38
EMC 140621C00027000 C 06/21/14 27.0 0.80 0.82
EMC 140621C00028000 C 06/21/14 28.0 0.43 0.45
EMC 140621C00029000 C 06/21/14 29.0 0.20 0.22
EMC 140621C00030000 C 06/21/14 30.0 0.09 0.11
EMC 140621C00031000 C 06/21/14 31.0 0.03 0.05
EMC 140621C00032000 C 06/21/14 32.0 0.01 0.03
EMC 140621C00033000 C 06/21/14 33.0 0.00 0.02
EMC 140621C00034000 C 06/21/14 34.0 0.00 0.02
EMC 140621P00020000 P 06/21/14 20.0 0.02 0.04
EMC 140621P00021000 P 06/21/14 21.0 0.03 0.05
EMC 140621P00022000 P 06/21/14 22.0 0.05 0.08
EMC 140621P00023000 P 06/21/14 23.0 0.10 0.13
EMC 140621P00024000 P 06/21/14 24.0 0.19 0.21
EMC 140621P00025000 P 06/21/14 25.0 0.36 0.38
EMC 140621P00026000 P 06/21/14 26.0 0.64 0.66
EMC 140621P00027000 P 06/21/14 27.0 1.09 1.11
EMC 140621P00028000 P 06/21/14 28.0 1.71 1.74
EMC 140621P00029000 P 06/21/14 29.0 2.46 2.60
EMC 140621P00030000 P 06/21/14 30.0 3.35 3.50
EMC 140621P00031000 P 06/21/14 31.0 3.80 4.55
EMC 140621P00032000 P 06/21/14 32.0 4.55 5.65
EMC 140621P00033000 P 06/21/14 33.0 6.25 6.50
EMC 140621P00034000 P 06/21/14 34.0 5.90 8.20
EMC 140719C00016000 C 07/19/14 16.0 9.05 12.50
EMC 140719C00017000 C 07/19/14 17.0 8.05 11.50
EMC 140719C00018000 C 07/19/14 18.0 8.50 9.35
EMC 140719C00019000 C 07/19/14 19.0 7.50 8.30
EMC 140719C00020000 C 07/19/14 20.0 6.55 7.30
EMC 140719C00021000 C 07/19/14 21.0 5.60 6.30
EMC 140719C00022000 C 07/19/14 22.0 4.60 4.95
EMC 140719C00023000 C 07/19/14 23.0 3.75 3.95
EMC 140719C00024000 C 07/19/14 24.0 2.94 3.00
EMC 140719C00025000 C 07/19/14 25.0 2.15 2.19
EMC 140719C00026000 C 07/19/14 26.0 1.47 1.50
EMC 140719C00027000 C 07/19/14 27.0 0.94 0.96
EMC 140719C00028000 C 07/19/14 28.0 0.55 0.57
EMC 140719C00029000 C 07/19/14 29.0 0.29 0.32
EMC 140719C00030000 C 07/19/14 30.0 0.16 0.17
EMC 140719C00031000 C 07/19/14 31.0 0.08 0.09
EMC 140719C00032000 C 07/19/14 32.0 0.03 0.06
EMC 140719C00033000 C 07/19/14 33.0 0.02 0.03
EMC 140719C00034000 C 07/19/14 34.0 0.00 0.02
EMC 140719P00016000 P 07/19/14 16.0 0.00 0.02
EMC 140719P00017000 P 07/19/14 17.0 0.00 0.03
EMC 140719P00018000 P 07/19/14 18.0 0.01 0.03
EMC 140719P00019000 P 07/19/14 19.0 0.02 0.04
EMC 140719P00020000 P 07/19/14 20.0 0.03 0.05
EMC 140719P00021000 P 07/19/14 21.0 0.06 0.08
EMC 140719P00022000 P 07/19/14 22.0 0.10 0.12
EMC 140719P00023000 P 07/19/14 23.0 0.17 0.19
EMC 140719P00024000 P 07/19/14 24.0 0.30 0.32
EMC 140719P00025000 P 07/19/14 25.0 0.51 0.53
EMC 140719P00026000 P 07/19/14 26.0 0.84 0.86
EMC 140719P00027000 P 07/19/14 27.0 1.31 1.33
EMC 140719P00028000 P 07/19/14 28.0 1.92 1.95
EMC 140719P00029000 P 07/19/14 29.0 2.66 2.71
EMC 140719P00030000 P 07/19/14 30.0 3.50 3.65
EMC 140719P00031000 P 07/19/14 31.0 4.40 4.60
EMC 140719P00032000 P 07/19/14 32.0 4.95 5.60
EMC 140719P00033000 P 07/19/14 33.0 5.90 6.60
EMC 140719P00034000 P 07/19/14 34.0 6.70 8.10
EMC 141018C00017000 C 10/18/14 17.0 8.10 11.30
EMC 141018C00018000 C 10/18/14 18.0 8.50 9.45
EMC 141018C00019000 C 10/18/14 19.0 7.50 8.40
EMC 141018C00020000 C 10/18/14 20.0 6.55 6.95
EMC 141018C00021000 C 10/18/14 21.0 5.70 6.35
EMC 141018C00022000 C 10/18/14 22.0 4.80 5.20
EMC 141018C00023000 C 10/18/14 23.0 3.95 4.20
EMC 141018C00024000 C 10/18/14 24.0 3.15 3.35
EMC 141018C00025000 C 10/18/14 25.0 2.54 2.58
EMC 141018C00026000 C 10/18/14 26.0 1.92 1.95
EMC 141018C00027000 C 10/18/14 27.0 1.40 1.42
EMC 141018C00028000 C 10/18/14 28.0 0.98 1.01
EMC 141018C00029000 C 10/18/14 29.0 0.66 0.69
EMC 141018C00030000 C 10/18/14 30.0 0.43 0.46
EMC 141018C00031000 C 10/18/14 31.0 0.28 0.30
EMC 141018C00032000 C 10/18/14 32.0 0.17 0.19
EMC 141018C00033000 C 10/18/14 33.0 0.10 0.13
EMC 141018C00034000 C 10/18/14 34.0 0.07 0.09
EMC 141018P00017000 P 10/18/14 17.0 0.04 0.07
EMC 141018P00018000 P 10/18/14 18.0 0.06 0.09
EMC 141018P00019000 P 10/18/14 19.0 0.09 0.12
EMC 141018P00020000 P 10/18/14 20.0 0.13 0.17
EMC 141018P00021000 P 10/18/14 21.0 0.20 0.24
EMC 141018P00022000 P 10/18/14 22.0 0.30 0.34
EMC 141018P00023000 P 10/18/14 23.0 0.46 0.48
EMC 141018P00024000 P 10/18/14 24.0 0.67 0.70
EMC 141018P00025000 P 10/18/14 25.0 0.96 0.99
EMC 141018P00026000 P 10/18/14 26.0 1.35 1.37
EMC 141018P00027000 P 10/18/14 27.0 1.83 1.86
EMC 141018P00028000 P 10/18/14 28.0 2.42 2.45
EMC 141018P00029000 P 10/18/14 29.0 3.05 3.15
EMC 141018P00030000 P 10/18/14 30.0 3.85 3.95
EMC 141018P00031000 P 10/18/14 31.0 4.65 4.85
EMC 141018P00032000 P 10/18/14 32.0 5.10 5.80
EMC 141018P00033000 P 10/18/14 33.0 6.10 6.75
EMC 141018P00034000 P 10/18/14 34.0 6.95 7.70
EMC 150117C00013000 C 01/17/15 13.0 12.05 14.10
EMC 150117C00015000 C 01/17/15 15.0 11.45 12.00
EMC 150117C00018000 C 01/17/15 18.0 8.60 9.50
EMC 150117C00020000 C 01/17/15 20.0 6.90 6.95
EMC 150117C00023000 C 01/17/15 23.0 4.20 4.40
EMC 150117C00025000 C 01/17/15 25.0 2.87 2.91
EMC 150117C00027000 C 01/17/15 27.0 1.77 1.81
EMC 150117C00030000 C 01/17/15 30.0 0.73 0.76
EMC 150117C00032000 C 01/17/15 32.0 0.38 0.41
EMC 150117C00035000 C 01/17/15 35.0 0.13 0.16
EMC 150117C00037000 C 01/17/15 37.0 0.06 0.09
EMC 150117C00040000 C 01/17/15 40.0 0.04 0.05
EMC 150117P00013000 P 01/17/15 13.0 0.02 0.05
EMC 150117P00015000 P 01/17/15 15.0 0.06 0.08
EMC 150117P00018000 P 01/17/15 18.0 0.15 0.18
EMC 150117P00020000 P 01/17/15 20.0 0.30 0.32
EMC 150117P00023000 P 01/17/15 23.0 0.77 0.80
EMC 150117P00025000 P 01/17/15 25.0 1.37 1.40
EMC 150117P00027000 P 01/17/15 27.0 2.28 2.31
EMC 150117P00030000 P 01/17/15 30.0 4.20 4.30
EMC 150117P00032000 P 01/17/15 32.0 5.75 6.05
EMC 150117P00035000 P 01/17/15 35.0 8.50 8.80
EMC 150117P00037000 P 01/17/15 37.0 10.15 11.00
EMC 150117P00040000 P 01/17/15 40.0 12.30 13.95
EMC 160115C00015000 C 01/15/16 15.0 11.20 12.30
EMC 160115C00018000 C 01/15/16 18.0 8.75 9.50
EMC 160115C00020000 C 01/15/16 20.0 7.15 7.55
EMC 160115C00023000 C 01/15/16 23.0 4.95 5.35
EMC 160115C00025000 C 01/15/16 25.0 3.80 3.95
EMC 160115C00027000 C 01/15/16 27.0 2.84 2.97
EMC 160115C00030000 C 01/15/16 30.0 1.74 1.83
EMC 160115C00032000 C 01/15/16 32.0 1.23 1.33
EMC 160115C00035000 C 01/15/16 35.0 0.71 0.79
EMC 160115C00037000 C 01/15/16 37.0 0.49 0.56
EMC 160115C00040000 C 01/15/16 40.0 0.31 0.34
EMC 160115P00015000 P 01/15/16 15.0 0.27 0.32
EMC 160115P00018000 P 01/15/16 18.0 0.59 0.65
EMC 160115P00020000 P 01/15/16 20.0 0.94 1.00
EMC 160115P00023000 P 01/15/16 23.0 1.78 1.84
EMC 160115P00025000 P 01/15/16 25.0 2.54 2.63
EMC 160115P00027000 P 01/15/16 27.0 3.55 3.65
EMC 160115P00030000 P 01/15/16 30.0 5.40 5.55
EMC 160115P00032000 P 01/15/16 32.0 6.85 7.00
EMC 160115P00035000 P 01/15/16 35.0 9.10 9.60
EMC 160115P00037000 P 01/15/16 37.0 10.10 11.60
EMC 160115P00040000 P 01/15/16 40.0 12.85 14.35

OPRA data is delayed 15 minutes.