Value Line - The Most Trusted Name in Investment Research - Stock Quotes

Quote Lookup

Please enter a ticker symbol below and click Submit.
Symbol:        VL Survey Page (2014-10-03)Premium Content

Emc Corp (EMC)
As of Nov 21 2014 4:56PM
Option Ticker C/P Expiration Strike Bid Premium Ask Premium
EMC 141122C00017000 C 11/22/14 17.0 10.95 13.15
EMC 141122C00018000 C 11/22/14 18.0 10.10 12.05
EMC 141122C00019000 C 11/22/14 19.0 9.10 11.00
EMC 141122C00020000 C 11/22/14 20.0 9.30 10.10
EMC 141122C00020500 C 11/22/14 20.5 7.60 9.65
EMC 141122C00021000 C 11/22/14 21.0 8.10 9.05
EMC 141122C00021500 C 11/22/14 21.5 6.80 8.55
EMC 141122C00022000 C 11/22/14 22.0 6.00 8.05
EMC 141122C00022500 C 11/22/14 22.5 5.55 7.50
EMC 141122C00023000 C 11/22/14 23.0 6.65 7.00
EMC 141122C00023500 C 11/22/14 23.5 6.25 6.55
EMC 141122C00024000 C 11/22/14 24.0 5.80 6.05
EMC 141122C00024500 C 11/22/14 24.5 5.25 5.55
EMC 141122C00025000 C 11/22/14 25.0 4.80 5.00
EMC 141122C00025500 C 11/22/14 25.5 4.30 4.55
EMC 141122C00026000 C 11/22/14 26.0 3.80 4.00
EMC 141122C00026500 C 11/22/14 26.5 3.30 3.60
EMC 141122C00027000 C 11/22/14 27.0 2.84 3.00
EMC 141122C00027500 C 11/22/14 27.5 2.33 2.61
EMC 141122C00028000 C 11/22/14 28.0 1.85 1.98
EMC 141122C00028500 C 11/22/14 28.5 1.33 1.50
EMC 141122C00029000 C 11/22/14 29.0 0.85 0.91
EMC 141122C00029500 C 11/22/14 29.5 0.35 0.45
EMC 141122C00030000 C 11/22/14 30.0 0.00 0.02
EMC 141122C00030500 C 11/22/14 30.5 0.00 0.05
EMC 141122C00031000 C 11/22/14 31.0 0.00 0.03
EMC 141122C00031500 C 11/22/14 31.5 0.00 0.02
EMC 141122C00032000 C 11/22/14 32.0 0.00 0.01
EMC 141122C00032500 C 11/22/14 32.5 0.00 0.03
EMC 141122C00033000 C 11/22/14 33.0 0.00 0.14
EMC 141122C00033500 C 11/22/14 33.5 0.00 0.03
EMC 141122C00034000 C 11/22/14 34.0 0.00 0.02
EMC 141122C00034500 C 11/22/14 34.5 0.00 0.03
EMC 141122C00035000 C 11/22/14 35.0 0.00 0.03
EMC 141122C00035500 C 11/22/14 35.5 0.00 0.03
EMC 141122C00036000 C 11/22/14 36.0 0.00 0.01
EMC 141122C00036500 C 11/22/14 36.5 0.00 0.03
EMC 141122C00037000 C 11/22/14 37.0 0.00 0.03
EMC 141122C00037500 C 11/22/14 37.5 0.00 0.03
EMC 141122C00038000 C 11/22/14 38.0 0.00 0.02
EMC 141122C00038500 C 11/22/14 38.5 0.00 0.03
EMC 141122C00039000 C 11/22/14 39.0 0.00 0.03
EMC 141122C00039500 C 11/22/14 39.5 0.00 0.03
EMC 141122P00017000 P 11/22/14 17.0 0.00 0.03
EMC 141122P00018000 P 11/22/14 18.0 0.00 0.03
EMC 141122P00019000 P 11/22/14 19.0 0.00 0.03
EMC 141122P00020000 P 11/22/14 20.0 0.00 0.03
EMC 141122P00020500 P 11/22/14 20.5 0.00 0.03
EMC 141122P00021000 P 11/22/14 21.0 0.00 0.03
EMC 141122P00021500 P 11/22/14 21.5 0.00 0.03
EMC 141122P00022000 P 11/22/14 22.0 0.00 0.03
EMC 141122P00022500 P 11/22/14 22.5 0.00 0.03
EMC 141122P00023000 P 11/22/14 23.0 0.00 0.03
EMC 141122P00023500 P 11/22/14 23.5 0.00 0.03
EMC 141122P00024000 P 11/22/14 24.0 0.00 0.03
EMC 141122P00024500 P 11/22/14 24.5 0.00 0.03
EMC 141122P00025000 P 11/22/14 25.0 0.00 0.01
EMC 141122P00025500 P 11/22/14 25.5 0.00 0.03
EMC 141122P00026000 P 11/22/14 26.0 0.00 0.02
EMC 141122P00026500 P 11/22/14 26.5 0.00 0.02
EMC 141122P00027000 P 11/22/14 27.0 0.00 0.02
EMC 141122P00027500 P 11/22/14 27.5 0.00 0.14
EMC 141122P00028000 P 11/22/14 28.0 0.00 0.14
EMC 141122P00028500 P 11/22/14 28.5 0.00 0.02
EMC 141122P00029000 P 11/22/14 29.0 0.00 0.02
EMC 141122P00029500 P 11/22/14 29.5 0.00 0.14
EMC 141122P00030000 P 11/22/14 30.0 0.08 0.14
EMC 141122P00030500 P 11/22/14 30.5 0.57 0.65
EMC 141122P00031000 P 11/22/14 31.0 0.64 1.17
EMC 141122P00031500 P 11/22/14 31.5 1.13 1.68
EMC 141122P00032000 P 11/22/14 32.0 1.63 2.17
EMC 141122P00032500 P 11/22/14 32.5 2.05 2.70
EMC 141122P00033000 P 11/22/14 33.0 2.57 3.20
EMC 141122P00033500 P 11/22/14 33.5 3.05 3.70
EMC 141122P00034000 P 11/22/14 34.0 3.55 4.20
EMC 141122P00034500 P 11/22/14 34.5 4.05 4.80
EMC 141122P00035000 P 11/22/14 35.0 4.55 5.20
EMC 141122P00035500 P 11/22/14 35.5 4.75 5.70
EMC 141122P00036000 P 11/22/14 36.0 5.50 6.20
EMC 141122P00036500 P 11/22/14 36.5 5.85 6.80
EMC 141122P00037000 P 11/22/14 37.0 6.40 7.20
EMC 141122P00037500 P 11/22/14 37.5 6.70 7.70
EMC 141122P00038000 P 11/22/14 38.0 7.50 8.35
EMC 141122P00038500 P 11/22/14 38.5 6.25 8.70
EMC 141122P00039000 P 11/22/14 39.0 7.30 9.20
EMC 141122P00039500 P 11/22/14 39.5 7.80 9.70
EMC 141128C00021000 C 11/28/14 21.0 8.70 9.10
EMC 141128C00021500 C 11/28/14 21.5 8.25 8.60
EMC 141128C00022000 C 11/28/14 22.0 7.80 8.40
EMC 141128C00022500 C 11/28/14 22.5 7.30 7.90
EMC 141128C00023000 C 11/28/14 23.0 6.80 7.40
EMC 141128C00023500 C 11/28/14 23.5 6.30 6.90
EMC 141128C00024000 C 11/28/14 24.0 5.80 6.10
EMC 141128C00024500 C 11/28/14 24.5 5.30 5.60
EMC 141128C00025000 C 11/28/14 25.0 4.80 5.10
EMC 141128C00025500 C 11/28/14 25.5 4.35 4.60
EMC 141128C00026000 C 11/28/14 26.0 3.85 4.15
EMC 141128C00026500 C 11/28/14 26.5 3.35 3.65
EMC 141128C00027000 C 11/28/14 27.0 2.86 3.10
EMC 141128C00027500 C 11/28/14 27.5 2.37 2.60
EMC 141128C00028000 C 11/28/14 28.0 1.87 2.04
EMC 141128C00028500 C 11/28/14 28.5 1.39 1.59
EMC 141128C00029000 C 11/28/14 29.0 0.92 1.04
EMC 141128C00029500 C 11/28/14 29.5 0.49 0.60
EMC 141128C00030000 C 11/28/14 30.0 0.19 0.23
EMC 141128C00030500 C 11/28/14 30.5 0.06 0.14
EMC 141128C00031000 C 11/28/14 31.0 0.02 0.14
EMC 141128C00031500 C 11/28/14 31.5 0.02 0.14
EMC 141128C00032000 C 11/28/14 32.0 0.02 0.13
EMC 141128C00032500 C 11/28/14 32.5 0.01 0.10
EMC 141128C00033000 C 11/28/14 33.0 0.01 0.08
EMC 141128C00033500 C 11/28/14 33.5 0.01 0.10
EMC 141128C00034000 C 11/28/14 34.0 0.01 0.12
EMC 141128C00034500 C 11/28/14 34.5 0.00 0.16
EMC 141128C00035000 C 11/28/14 35.0 0.01 0.12
EMC 141128C00035500 C 11/28/14 35.5 0.00 0.16
EMC 141128C00036000 C 11/28/14 36.0 0.00 0.16
EMC 141128C00036500 C 11/28/14 36.5 0.00 0.16
EMC 141128C00037000 C 11/28/14 37.0 0.00 0.16
EMC 141128C00037500 C 11/28/14 37.5 0.00 0.16
EMC 141128C00038000 C 11/28/14 38.0 0.00 0.15
EMC 141128C00038500 C 11/28/14 38.5 0.00 0.15
EMC 141128C00039000 C 11/28/14 39.0 0.00 0.15
EMC 141128C00039500 C 11/28/14 39.5 0.00 0.15
EMC 141128P00021000 P 11/28/14 21.0 0.00 0.15
EMC 141128P00021500 P 11/28/14 21.5 0.00 0.15
EMC 141128P00022000 P 11/28/14 22.0 0.00 0.15
EMC 141128P00022500 P 11/28/14 22.5 0.00 0.03
EMC 141128P00023000 P 11/28/14 23.0 0.00 0.16
EMC 141128P00023500 P 11/28/14 23.5 0.00 0.16
EMC 141128P00024000 P 11/28/14 24.0 0.00 0.10
EMC 141128P00024500 P 11/28/14 24.5 0.00 0.16
EMC 141128P00025000 P 11/28/14 25.0 0.00 0.16
EMC 141128P00025500 P 11/28/14 25.5 0.00 0.10
EMC 141128P00026000 P 11/28/14 26.0 0.00 0.14
EMC 141128P00026500 P 11/28/14 26.5 0.01 0.15
EMC 141128P00027000 P 11/28/14 27.0 0.01 0.15
EMC 141128P00027500 P 11/28/14 27.5 0.01 0.10
EMC 141128P00028000 P 11/28/14 28.0 0.02 0.10
EMC 141128P00028500 P 11/28/14 28.5 0.05 0.14
EMC 141128P00029000 P 11/28/14 29.0 0.04 0.09
EMC 141128P00029500 P 11/28/14 29.5 0.11 0.14
EMC 141128P00030000 P 11/28/14 30.0 0.28 0.36
EMC 141128P00030500 P 11/28/14 30.5 0.61 0.76
EMC 141128P00031000 P 11/28/14 31.0 0.72 1.24
EMC 141128P00031500 P 11/28/14 31.5 1.16 1.74
EMC 141128P00032000 P 11/28/14 32.0 1.65 2.23
EMC 141128P00032500 P 11/28/14 32.5 2.14 2.71
EMC 141128P00033000 P 11/28/14 33.0 2.64 3.20
EMC 141128P00033500 P 11/28/14 33.5 3.10 3.70
EMC 141128P00034000 P 11/28/14 34.0 3.60 4.20
EMC 141128P00034500 P 11/28/14 34.5 4.10 4.70
EMC 141128P00035000 P 11/28/14 35.0 4.60 5.25
EMC 141128P00035500 P 11/28/14 35.5 5.05 5.75
EMC 141128P00036000 P 11/28/14 36.0 5.55 6.25
EMC 141128P00036500 P 11/28/14 36.5 6.05 6.75
EMC 141128P00037000 P 11/28/14 37.0 6.50 7.25
EMC 141128P00037500 P 11/28/14 37.5 7.05 7.90
EMC 141128P00038000 P 11/28/14 38.0 7.50 8.30
EMC 141128P00038500 P 11/28/14 38.5 8.00 9.50
EMC 141128P00039000 P 11/28/14 39.0 8.20 9.45
EMC 141128P00039500 P 11/28/14 39.5 9.00 10.15
EMC 141205C00020500 C 12/05/14 20.5 9.30 9.65
EMC 141205C00021000 C 12/05/14 21.0 8.80 9.15
EMC 141205C00021500 C 12/05/14 21.5 8.30 8.65
EMC 141205C00022000 C 12/05/14 22.0 7.80 8.15
EMC 141205C00022500 C 12/05/14 22.5 7.35 7.60
EMC 141205C00023000 C 12/05/14 23.0 6.85 7.10
EMC 141205C00023500 C 12/05/14 23.5 6.35 6.60
EMC 141205C00024000 C 12/05/14 24.0 5.85 6.10
EMC 141205C00024500 C 12/05/14 24.5 5.35 5.60
EMC 141205C00025000 C 12/05/14 25.0 4.85 5.10
EMC 141205C00025500 C 12/05/14 25.5 4.35 4.65
EMC 141205C00026000 C 12/05/14 26.0 3.85 4.10
EMC 141205C00026500 C 12/05/14 26.5 3.35 3.60
EMC 141205C00027000 C 12/05/14 27.0 2.86 3.10
EMC 141205C00027500 C 12/05/14 27.5 2.38 2.59
EMC 141205C00028000 C 12/05/14 28.0 1.93 2.08
EMC 141205C00028500 C 12/05/14 28.5 1.46 1.64
EMC 141205C00029000 C 12/05/14 29.0 1.03 1.10
EMC 141205C00029500 C 12/05/14 29.5 0.65 0.78
EMC 141205C00030000 C 12/05/14 30.0 0.37 0.44
EMC 141205C00030500 C 12/05/14 30.5 0.19 0.24
EMC 141205C00031000 C 12/05/14 31.0 0.10 0.17
EMC 141205C00031500 C 12/05/14 31.5 0.06 0.14
EMC 141205C00032000 C 12/05/14 32.0 0.04 0.13
EMC 141205C00032500 C 12/05/14 32.5 0.03 0.14
EMC 141205C00033000 C 12/05/14 33.0 0.03 0.11
EMC 141205C00033500 C 12/05/14 33.5 0.02 0.08
EMC 141205C00034000 C 12/05/14 34.0 0.02 0.08
EMC 141205C00034500 C 12/05/14 34.5 0.01 0.09
EMC 141205C00035000 C 12/05/14 35.0 0.01 0.13
EMC 141205C00035500 C 12/05/14 35.5 0.01 0.14
EMC 141205C00036000 C 12/05/14 36.0 0.01 0.15
EMC 141205C00036500 C 12/05/14 36.5 0.01 0.13
EMC 141205C00037000 C 12/05/14 37.0 0.01 0.18
EMC 141205C00037500 C 12/05/14 37.5 0.00 0.18
EMC 141205C00038000 C 12/05/14 38.0 0.00 0.18
EMC 141205C00038500 C 12/05/14 38.5 0.00 0.18
EMC 141205C00039000 C 12/05/14 39.0 0.00 0.18
EMC 141205C00039500 C 12/05/14 39.5 0.00 0.18
EMC 141205P00020500 P 12/05/14 20.5 0.00 0.17
EMC 141205P00021000 P 12/05/14 21.0 0.00 0.17
EMC 141205P00021500 P 12/05/14 21.5 0.00 0.18
EMC 141205P00022000 P 12/05/14 22.0 0.00 0.18
EMC 141205P00022500 P 12/05/14 22.5 0.00 0.18
EMC 141205P00023000 P 12/05/14 23.0 0.00 0.15
EMC 141205P00023500 P 12/05/14 23.5 0.01 0.12
EMC 141205P00024000 P 12/05/14 24.0 0.01 0.19
EMC 141205P00024500 P 12/05/14 24.5 0.00 0.19
EMC 141205P00025000 P 12/05/14 25.0 0.01 0.19
EMC 141205P00025500 P 12/05/14 25.5 0.01 0.19
EMC 141205P00026000 P 12/05/14 26.0 0.02 0.17
EMC 141205P00026500 P 12/05/14 26.5 0.02 0.14
EMC 141205P00027000 P 12/05/14 27.0 0.03 0.14
EMC 141205P00027500 P 12/05/14 27.5 0.04 0.17
EMC 141205P00028000 P 12/05/14 28.0 0.07 0.22
EMC 141205P00028500 P 12/05/14 28.5 0.07 0.14
EMC 141205P00029000 P 12/05/14 29.0 0.15 0.21
EMC 141205P00029500 P 12/05/14 29.5 0.26 0.32
EMC 141205P00030000 P 12/05/14 30.0 0.45 0.53
EMC 141205P00030500 P 12/05/14 30.5 0.77 0.87
EMC 141205P00031000 P 12/05/14 31.0 0.92 1.32
EMC 141205P00031500 P 12/05/14 31.5 1.26 1.75
EMC 141205P00032000 P 12/05/14 32.0 1.70 2.25
EMC 141205P00032500 P 12/05/14 32.5 2.17 2.71
EMC 141205P00033000 P 12/05/14 33.0 2.66 3.25
EMC 141205P00033500 P 12/05/14 33.5 3.15 3.75
EMC 141205P00034000 P 12/05/14 34.0 3.65 4.20
EMC 141205P00034500 P 12/05/14 34.5 4.15 4.70
EMC 141205P00035000 P 12/05/14 35.0 4.65 5.55
EMC 141205P00035500 P 12/05/14 35.5 5.05 6.05
EMC 141205P00036000 P 12/05/14 36.0 5.55 6.70
EMC 141205P00036500 P 12/05/14 36.5 6.05 7.50
EMC 141205P00037000 P 12/05/14 37.0 6.55 7.35
EMC 141205P00037500 P 12/05/14 37.5 7.05 8.45
EMC 141205P00038000 P 12/05/14 38.0 7.55 8.35
EMC 141205P00038500 P 12/05/14 38.5 8.00 9.35
EMC 141205P00039000 P 12/05/14 39.0 8.55 9.35
EMC 141205P00039500 P 12/05/14 39.5 9.05 10.30
EMC 141212C00021000 C 12/12/14 21.0 8.75 9.20
EMC 141212C00021500 C 12/12/14 21.5 8.25 8.70
EMC 141212C00022000 C 12/12/14 22.0 7.45 8.20
EMC 141212C00022500 C 12/12/14 22.5 7.30 7.65
EMC 141212C00023000 C 12/12/14 23.0 6.80 7.25
EMC 141212C00023500 C 12/12/14 23.5 6.35 6.65
EMC 141212C00024000 C 12/12/14 24.0 5.85 6.15
EMC 141212C00024500 C 12/12/14 24.5 5.35 5.65
EMC 141212C00025000 C 12/12/14 25.0 4.85 5.15
EMC 141212C00025500 C 12/12/14 25.5 4.35 4.65
EMC 141212C00026000 C 12/12/14 26.0 3.85 4.15
EMC 141212C00026500 C 12/12/14 26.5 3.40 3.75
EMC 141212C00027000 C 12/12/14 27.0 2.92 3.25
EMC 141212C00027500 C 12/12/14 27.5 2.43 2.73
EMC 141212C00028000 C 12/12/14 28.0 1.96 2.34
EMC 141212C00028500 C 12/12/14 28.5 1.55 1.72
EMC 141212C00029000 C 12/12/14 29.0 1.14 1.25
EMC 141212C00029500 C 12/12/14 29.5 0.77 0.84
EMC 141212C00030000 C 12/12/14 30.0 0.48 0.55
EMC 141212C00030500 C 12/12/14 30.5 0.30 0.36
EMC 141212C00031000 C 12/12/14 31.0 0.18 0.25
EMC 141212C00031500 C 12/12/14 31.5 0.12 0.20
EMC 141212C00032000 C 12/12/14 32.0 0.07 0.15
EMC 141212C00032500 C 12/12/14 32.5 0.05 0.20
EMC 141212C00033000 C 12/12/14 33.0 0.03 0.17
EMC 141212C00033500 C 12/12/14 33.5 0.02 0.16
EMC 141212C00034000 C 12/12/14 34.0 0.01 0.17
EMC 141212C00034500 C 12/12/14 34.5 0.02 0.16
EMC 141212C00035000 C 12/12/14 35.0 0.02 0.17
EMC 141212C00035500 C 12/12/14 35.5 0.01 0.17
EMC 141212C00036000 C 12/12/14 36.0 0.01 0.18
EMC 141212C00036500 C 12/12/14 36.5 0.01 0.18
EMC 141212C00037000 C 12/12/14 37.0 0.00 0.17
EMC 141212C00037500 C 12/12/14 37.5 0.00 0.17
EMC 141212C00038000 C 12/12/14 38.0 0.00 0.17
EMC 141212C00038500 C 12/12/14 38.5 0.00 0.18
EMC 141212C00039000 C 12/12/14 39.0 0.00 0.18
EMC 141212C00039500 C 12/12/14 39.5 0.00 0.14
EMC 141212P00021000 P 12/12/14 21.0 0.01 0.19
EMC 141212P00021500 P 12/12/14 21.5 0.01 0.19
EMC 141212P00022000 P 12/12/14 22.0 0.01 0.19
EMC 141212P00022500 P 12/12/14 22.5 0.01 0.19
EMC 141212P00023000 P 12/12/14 23.0 0.02 0.19
EMC 141212P00023500 P 12/12/14 23.5 0.02 0.19
EMC 141212P00024000 P 12/12/14 24.0 0.02 0.19
EMC 141212P00024500 P 12/12/14 24.5 0.02 0.19
EMC 141212P00025000 P 12/12/14 25.0 0.01 0.19
EMC 141212P00025500 P 12/12/14 25.5 0.02 0.18
EMC 141212P00026000 P 12/12/14 26.0 0.03 0.17
EMC 141212P00026500 P 12/12/14 26.5 0.05 0.15
EMC 141212P00027000 P 12/12/14 27.0 0.03 0.18
EMC 141212P00027500 P 12/12/14 27.5 0.08 0.14
EMC 141212P00028000 P 12/12/14 28.0 0.11 0.15
EMC 141212P00028500 P 12/12/14 28.5 0.15 0.21
EMC 141212P00029000 P 12/12/14 29.0 0.24 0.29
EMC 141212P00029500 P 12/12/14 29.5 0.37 0.43
EMC 141212P00030000 P 12/12/14 30.0 0.59 0.65
EMC 141212P00030500 P 12/12/14 30.5 0.88 0.99
EMC 141212P00031000 P 12/12/14 31.0 1.26 1.34
EMC 141212P00031500 P 12/12/14 31.5 1.39 1.84
EMC 141212P00032000 P 12/12/14 32.0 1.75 2.30
EMC 141212P00032500 P 12/12/14 32.5 2.12 2.78
EMC 141212P00033000 P 12/12/14 33.0 2.59 3.30
EMC 141212P00033500 P 12/12/14 33.5 3.10 3.75
EMC 141212P00034000 P 12/12/14 34.0 3.55 4.25
EMC 141212P00034500 P 12/12/14 34.5 4.10 4.75
EMC 141212P00035000 P 12/12/14 35.0 4.60 5.30
EMC 141212P00035500 P 12/12/14 35.5 5.05 5.80
EMC 141212P00036000 P 12/12/14 36.0 5.50 6.25
EMC 141212P00036500 P 12/12/14 36.5 6.00 6.75
EMC 141212P00037000 P 12/12/14 37.0 6.50 7.25
EMC 141212P00037500 P 12/12/14 37.5 6.95 7.75
EMC 141212P00038000 P 12/12/14 38.0 7.25 8.30
EMC 141212P00038500 P 12/12/14 38.5 8.25 8.90
EMC 141212P00039000 P 12/12/14 39.0 7.25 11.20
EMC 141212P00039500 P 12/12/14 39.5 7.90 11.70
EMC 141220C00018000 C 12/20/14 18.0 11.30 12.25
EMC 141220C00019000 C 12/20/14 19.0 10.75 11.15
EMC 141220C00020000 C 12/20/14 20.0 9.05 10.65
EMC 141220C00021000 C 12/20/14 21.0 8.80 9.15
EMC 141220C00022000 C 12/20/14 22.0 7.80 8.15
EMC 141220C00023000 C 12/20/14 23.0 6.90 7.15
EMC 141220C00024000 C 12/20/14 24.0 5.85 6.15
EMC 141220C00025000 C 12/20/14 25.0 4.85 5.15
EMC 141220C00026000 C 12/20/14 26.0 3.90 4.15
EMC 141220C00027000 C 12/20/14 27.0 2.94 3.10
EMC 141220C00028000 C 12/20/14 28.0 2.02 2.16
EMC 141220C00029000 C 12/20/14 29.0 1.19 1.27
EMC 141220C00030000 C 12/20/14 30.0 0.59 0.61
EMC 141220C00031000 C 12/20/14 31.0 0.24 0.27
EMC 141220C00032000 C 12/20/14 32.0 0.10 0.14
EMC 141220C00033000 C 12/20/14 33.0 0.05 0.10
EMC 141220C00034000 C 12/20/14 34.0 0.04 0.13
EMC 141220C00035000 C 12/20/14 35.0 0.02 0.15
EMC 141220C00036000 C 12/20/14 36.0 0.01 0.14
EMC 141220C00037000 C 12/20/14 37.0 0.01 0.18
EMC 141220C00038000 C 12/20/14 38.0 0.01 0.18
EMC 141220P00018000 P 12/20/14 18.0 0.00 0.03
EMC 141220P00019000 P 12/20/14 19.0 0.00 0.04
EMC 141220P00020000 P 12/20/14 20.0 0.00 0.04
EMC 141220P00021000 P 12/20/14 21.0 0.00 0.09
EMC 141220P00022000 P 12/20/14 22.0 0.00 0.15
EMC 141220P00023000 P 12/20/14 23.0 0.01 0.15
EMC 141220P00024000 P 12/20/14 24.0 0.03 0.15
EMC 141220P00025000 P 12/20/14 25.0 0.05 0.14
EMC 141220P00026000 P 12/20/14 26.0 0.05 0.17
EMC 141220P00027000 P 12/20/14 27.0 0.09 0.14
EMC 141220P00028000 P 12/20/14 28.0 0.15 0.17
EMC 141220P00029000 P 12/20/14 29.0 0.31 0.34
EMC 141220P00030000 P 12/20/14 30.0 0.68 0.72
EMC 141220P00031000 P 12/20/14 31.0 1.33 1.45
EMC 141220P00032000 P 12/20/14 32.0 1.81 2.31
EMC 141220P00033000 P 12/20/14 33.0 2.71 3.25
EMC 141220P00034000 P 12/20/14 34.0 3.65 4.25
EMC 141220P00035000 P 12/20/14 35.0 4.55 5.25
EMC 141220P00036000 P 12/20/14 36.0 5.55 6.25
EMC 141220P00037000 P 12/20/14 37.0 6.60 7.25
EMC 141220P00038000 P 12/20/14 38.0 7.60 8.25
EMC 141226C00021000 C 12/26/14 21.0 8.75 9.15
EMC 141226C00021500 C 12/26/14 21.5 8.30 8.65
EMC 141226C00022000 C 12/26/14 22.0 7.80 8.15
EMC 141226C00022500 C 12/26/14 22.5 7.30 7.65
EMC 141226C00023000 C 12/26/14 23.0 6.75 7.15
EMC 141226C00023500 C 12/26/14 23.5 6.30 6.70
EMC 141226C00024000 C 12/26/14 24.0 5.80 6.30
EMC 141226C00024500 C 12/26/14 24.5 5.35 6.10
EMC 141226C00025000 C 12/26/14 25.0 4.85 5.50
EMC 141226C00025500 C 12/26/14 25.5 4.35 5.05
EMC 141226C00026000 C 12/26/14 26.0 3.80 4.25
EMC 141226C00026500 C 12/26/14 26.5 3.30 3.75
EMC 141226C00027000 C 12/26/14 27.0 2.97 3.25
EMC 141226C00027500 C 12/26/14 27.5 2.52 2.77
EMC 141226C00028000 C 12/26/14 28.0 2.07 2.29
EMC 141226C00028500 C 12/26/14 28.5 1.66 2.21
EMC 141226C00029000 C 12/26/14 29.0 1.27 1.55
EMC 141226C00029500 C 12/26/14 29.5 0.93 1.11
EMC 141226C00030000 C 12/26/14 30.0 0.66 0.74
EMC 141226C00030500 C 12/26/14 30.5 0.45 0.58
EMC 141226C00031000 C 12/26/14 31.0 0.30 0.39
EMC 141226C00031500 C 12/26/14 31.5 0.20 0.27
EMC 141226C00032000 C 12/26/14 32.0 0.15 0.34
EMC 141226C00032500 C 12/26/14 32.5 0.11 0.25
EMC 141226C00033000 C 12/26/14 33.0 0.08 0.29
EMC 141226C00033500 C 12/26/14 33.5 0.05 0.23
EMC 141226C00034000 C 12/26/14 34.0 0.04 0.19
EMC 141226C00034500 C 12/26/14 34.5 0.04 0.20
EMC 141226C00035000 C 12/26/14 35.0 0.03 0.16
EMC 141226C00035500 C 12/26/14 35.5 0.02 0.18
EMC 141226C00036000 C 12/26/14 36.0 0.02 0.18
EMC 141226C00036500 C 12/26/14 36.5 0.02 0.18
EMC 141226C00037000 C 12/26/14 37.0 0.02 0.17
EMC 141226C00037500 C 12/26/14 37.5 0.00 0.15
EMC 141226C00038000 C 12/26/14 38.0 0.01 0.18
EMC 141226C00038500 C 12/26/14 38.5 0.00 0.16
EMC 141226C00039000 C 12/26/14 39.0 0.01 0.16
EMC 141226C00039500 C 12/26/14 39.5 0.01 0.17
EMC 141226P00021000 P 12/26/14 21.0 0.01 0.17
EMC 141226P00021500 P 12/26/14 21.5 0.01 0.18
EMC 141226P00022000 P 12/26/14 22.0 0.01 0.18
EMC 141226P00022500 P 12/26/14 22.5 0.01 0.18
EMC 141226P00023000 P 12/26/14 23.0 0.01 0.18
EMC 141226P00023500 P 12/26/14 23.5 0.02 0.17
EMC 141226P00024000 P 12/26/14 24.0 0.04 0.16
EMC 141226P00024500 P 12/26/14 24.5 0.02 0.17
EMC 141226P00025000 P 12/26/14 25.0 0.02 0.17
EMC 141226P00025500 P 12/26/14 25.5 0.03 0.18
EMC 141226P00026000 P 12/26/14 26.0 0.06 0.13
EMC 141226P00026500 P 12/26/14 26.5 0.09 0.14
EMC 141226P00027000 P 12/26/14 27.0 0.11 0.18
EMC 141226P00027500 P 12/26/14 27.5 0.15 0.20
EMC 141226P00028000 P 12/26/14 28.0 0.18 0.29
EMC 141226P00028500 P 12/26/14 28.5 0.26 0.38
EMC 141226P00029000 P 12/26/14 29.0 0.36 0.52
EMC 141226P00029500 P 12/26/14 29.5 0.47 0.68
EMC 141226P00030000 P 12/26/14 30.0 0.77 0.87
EMC 141226P00030500 P 12/26/14 30.5 0.97 1.22
EMC 141226P00031000 P 12/26/14 31.0 1.17 1.82
EMC 141226P00031500 P 12/26/14 31.5 1.50 1.97
EMC 141226P00032000 P 12/26/14 32.0 1.88 2.40
EMC 141226P00032500 P 12/26/14 32.5 2.24 3.55
EMC 141226P00033000 P 12/26/14 33.0 2.65 3.55
EMC 141226P00033500 P 12/26/14 33.5 3.20 3.95
EMC 141226P00034000 P 12/26/14 34.0 3.65 4.45
EMC 141226P00034500 P 12/26/14 34.5 4.15 4.95
EMC 141226P00035000 P 12/26/14 35.0 4.55 5.50
EMC 141226P00035500 P 12/26/14 35.5 5.00 6.50
EMC 141226P00036000 P 12/26/14 36.0 5.45 6.40
EMC 141226P00036500 P 12/26/14 36.5 5.95 6.90
EMC 141226P00037000 P 12/26/14 37.0 6.45 7.40
EMC 141226P00037500 P 12/26/14 37.5 7.05 7.90
EMC 141226P00038000 P 12/26/14 38.0 7.50 8.40
EMC 141226P00038500 P 12/26/14 38.5 7.95 8.95
EMC 141226P00039000 P 12/26/14 39.0 8.50 9.45
EMC 141226P00039500 P 12/26/14 39.5 9.00 9.95
EMC 150102C00021000 C 01/02/15 21.0 7.90 9.15
EMC 150102C00022000 C 01/02/15 22.0 7.80 8.15
EMC 150102C00022500 C 01/02/15 22.5 7.30 7.70
EMC 150102C00023000 C 01/02/15 23.0 5.90 7.65
EMC 150102C00023500 C 01/02/15 23.5 6.30 7.10
EMC 150102C00024000 C 01/02/15 24.0 5.80 6.60
EMC 150102C00024500 C 01/02/15 24.5 5.25 6.05
EMC 150102C00025000 C 01/02/15 25.0 4.85 5.65
EMC 150102C00025500 C 01/02/15 25.5 4.35 4.75
EMC 150102C00026000 C 01/02/15 26.0 3.85 4.65
EMC 150102C00026500 C 01/02/15 26.5 3.30 4.80
EMC 150102C00027000 C 01/02/15 27.0 2.99 3.30
EMC 150102C00027500 C 01/02/15 27.5 2.54 2.83
EMC 150102C00028000 C 01/02/15 28.0 2.11 2.41
EMC 150102C00028500 C 01/02/15 28.5 1.72 1.99
EMC 150102C00029000 C 01/02/15 29.0 1.34 1.53
EMC 150102C00029500 C 01/02/15 29.5 1.00 1.18
EMC 150102C00030000 C 01/02/15 30.0 0.73 0.82
EMC 150102C00030500 C 01/02/15 30.5 0.51 0.66
EMC 150102C00031000 C 01/02/15 31.0 0.37 0.44
EMC 150102C00031500 C 01/02/15 31.5 0.27 0.45
EMC 150102C00032000 C 01/02/15 32.0 0.16 0.43
EMC 150102C00032500 C 01/02/15 32.5 0.13 0.25
EMC 150102C00033000 C 01/02/15 33.0 0.09 0.24
EMC 150102C00033500 C 01/02/15 33.5 0.05 0.18
EMC 150102C00034000 C 01/02/15 34.0 0.05 0.24
EMC 150102C00034500 C 01/02/15 34.5 0.04 0.22
EMC 150102C00035000 C 01/02/15 35.0 0.03 0.21
EMC 150102C00035500 C 01/02/15 35.5 0.03 0.15
EMC 150102C00036000 C 01/02/15 36.0 0.01 0.14
EMC 150102C00036500 C 01/02/15 36.5 0.01 0.18
EMC 150102C00037000 C 01/02/15 37.0 0.01 0.18
EMC 150102C00038000 C 01/02/15 38.0 0.02 0.17
EMC 150102P00021000 P 01/02/15 21.0 0.01 0.16
EMC 150102P00022000 P 01/02/15 22.0 0.02 0.17
EMC 150102P00022500 P 01/02/15 22.5 0.02 0.16
EMC 150102P00023000 P 01/02/15 23.0 0.02 0.17
EMC 150102P00023500 P 01/02/15 23.5 0.03 0.18
EMC 150102P00024000 P 01/02/15 24.0 0.02 0.18
EMC 150102P00024500 P 01/02/15 24.5 0.03 0.18
EMC 150102P00025000 P 01/02/15 25.0 0.05 0.18
EMC 150102P00025500 P 01/02/15 25.5 0.05 0.20
EMC 150102P00026000 P 01/02/15 26.0 0.08 0.22
EMC 150102P00026500 P 01/02/15 26.5 0.08 0.22
EMC 150102P00027000 P 01/02/15 27.0 0.10 0.32
EMC 150102P00027500 P 01/02/15 27.5 0.16 0.28
EMC 150102P00028000 P 01/02/15 28.0 0.24 0.36
EMC 150102P00028500 P 01/02/15 28.5 0.33 0.39
EMC 150102P00029000 P 01/02/15 29.0 0.45 0.54
EMC 150102P00029500 P 01/02/15 29.5 0.60 0.72
EMC 150102P00030000 P 01/02/15 30.0 0.81 0.95
EMC 150102P00030500 P 01/02/15 30.5 1.04 1.38
EMC 150102P00031000 P 01/02/15 31.0 1.39 1.60
EMC 150102P00031500 P 01/02/15 31.5 1.66 2.01
EMC 150102P00032000 P 01/02/15 32.0 2.01 2.43
EMC 150102P00032500 P 01/02/15 32.5 2.32 3.25
EMC 150102P00033000 P 01/02/15 33.0 2.80 3.40
EMC 150102P00033500 P 01/02/15 33.5 3.20 4.05
EMC 150102P00034000 P 01/02/15 34.0 3.65 4.45
EMC 150102P00034500 P 01/02/15 34.5 4.20 4.95
EMC 150102P00035000 P 01/02/15 35.0 4.60 5.45
EMC 150102P00035500 P 01/02/15 35.5 5.10 5.95
EMC 150102P00036000 P 01/02/15 36.0 5.60 6.45
EMC 150102P00036500 P 01/02/15 36.5 6.10 6.95
EMC 150102P00037000 P 01/02/15 37.0 6.50 7.45
EMC 150102P00038000 P 01/02/15 38.0 7.55 8.45
EMC 150117C00013000 C 01/17/15 13.0 16.65 17.15
EMC 150117C00014000 C 01/17/15 14.0 14.10 16.15
EMC 150117C00015000 C 01/17/15 15.0 14.70 15.20
EMC 150117C00016000 C 01/17/15 16.0 13.65 14.15
EMC 150117C00018000 C 01/17/15 18.0 11.70 12.20
EMC 150117C00019000 C 01/17/15 19.0 10.75 11.15
EMC 150117C00020000 C 01/17/15 20.0 9.85 10.10
EMC 150117C00021000 C 01/17/15 21.0 8.85 9.10
EMC 150117C00022000 C 01/17/15 22.0 7.85 8.10
EMC 150117C00023000 C 01/17/15 23.0 6.85 7.10
EMC 150117C00024000 C 01/17/15 24.0 5.90 6.10
EMC 150117C00025000 C 01/17/15 25.0 4.90 5.05
EMC 150117C00026000 C 01/17/15 26.0 3.95 4.20
EMC 150117C00027000 C 01/17/15 27.0 3.05 3.25
EMC 150117C00028000 C 01/17/15 28.0 2.21 2.35
EMC 150117C00029000 C 01/17/15 29.0 1.51 1.61
EMC 150117C00030000 C 01/17/15 30.0 0.95 1.00
EMC 150117C00031000 C 01/17/15 31.0 0.56 0.60
EMC 150117C00032000 C 01/17/15 32.0 0.32 0.38
EMC 150117C00033000 C 01/17/15 33.0 0.18 0.23
EMC 150117C00034000 C 01/17/15 34.0 0.11 0.22
EMC 150117C00035000 C 01/17/15 35.0 0.08 0.16
EMC 150117C00036000 C 01/17/15 36.0 0.06 0.14
EMC 150117C00037000 C 01/17/15 37.0 0.05 0.13
EMC 150117C00038000 C 01/17/15 38.0 0.03 0.20
EMC 150117C00039000 C 01/17/15 39.0 0.03 0.15
EMC 150117C00040000 C 01/17/15 40.0 0.04 0.07
EMC 150117P00013000 P 01/17/15 13.0 0.00 0.03
EMC 150117P00014000 P 01/17/15 14.0 0.00 0.03
EMC 150117P00015000 P 01/17/15 15.0 0.00 0.04
EMC 150117P00016000 P 01/17/15 16.0 0.00 0.04
EMC 150117P00018000 P 01/17/15 18.0 0.00 0.10
EMC 150117P00019000 P 01/17/15 19.0 0.00 0.19
EMC 150117P00020000 P 01/17/15 20.0 0.02 0.18
EMC 150117P00021000 P 01/17/15 21.0 0.01 0.17
EMC 150117P00022000 P 01/17/15 22.0 0.03 0.20
EMC 150117P00023000 P 01/17/15 23.0 0.07 0.20
EMC 150117P00024000 P 01/17/15 24.0 0.05 0.15
EMC 150117P00025000 P 01/17/15 25.0 0.12 0.16
EMC 150117P00026000 P 01/17/15 26.0 0.17 0.21
EMC 150117P00027000 P 01/17/15 27.0 0.26 0.31
EMC 150117P00028000 P 01/17/15 28.0 0.44 0.45
EMC 150117P00029000 P 01/17/15 29.0 0.70 0.74
EMC 150117P00030000 P 01/17/15 30.0 1.13 1.19
EMC 150117P00031000 P 01/17/15 31.0 1.71 1.86
EMC 150117P00032000 P 01/17/15 32.0 2.20 2.65
EMC 150117P00033000 P 01/17/15 33.0 2.95 3.50
EMC 150117P00034000 P 01/17/15 34.0 3.85 4.45
EMC 150117P00035000 P 01/17/15 35.0 4.80 5.40
EMC 150117P00036000 P 01/17/15 36.0 5.75 6.35
EMC 150117P00037000 P 01/17/15 37.0 6.60 7.40
EMC 150117P00038000 P 01/17/15 38.0 7.70 8.35
EMC 150117P00039000 P 01/17/15 39.0 8.55 9.35
EMC 150117P00040000 P 01/17/15 40.0 9.65 10.40
EMC 150417C00015000 C 04/17/15 15.0 12.85 17.40
EMC 150417C00016000 C 04/17/15 16.0 11.80 15.85
EMC 150417C00018000 C 04/17/15 18.0 9.90 14.30
EMC 150417C00019000 C 04/17/15 19.0 8.90 12.35
EMC 150417C00020000 C 04/17/15 20.0 8.45 11.80
EMC 150417C00021000 C 04/17/15 21.0 8.85 9.90
EMC 150417C00022000 C 04/17/15 22.0 7.80 8.75
EMC 150417C00023000 C 04/17/15 23.0 6.85 7.90
EMC 150417C00024000 C 04/17/15 24.0 6.05 7.10
EMC 150417C00025000 C 04/17/15 25.0 5.15 5.85
EMC 150417C00026000 C 04/17/15 26.0 4.30 4.95
EMC 150417C00027000 C 04/17/15 27.0 3.45 4.20
EMC 150417C00028000 C 04/17/15 28.0 2.90 3.15
EMC 150417C00029000 C 04/17/15 29.0 2.29 2.37
EMC 150417C00030000 C 04/17/15 30.0 1.72 1.90
EMC 150417C00031000 C 04/17/15 31.0 1.35 1.48
EMC 150417C00032000 C 04/17/15 32.0 0.91 1.14
EMC 150417C00033000 C 04/17/15 33.0 0.65 0.94
EMC 150417C00034000 C 04/17/15 34.0 0.52 0.65
EMC 150417C00035000 C 04/17/15 35.0 0.40 0.50
EMC 150417C00036000 C 04/17/15 36.0 0.19 0.50
EMC 150417C00037000 C 04/17/15 37.0 0.15 0.41
EMC 150417C00038000 C 04/17/15 38.0 0.10 0.35
EMC 150417C00039000 C 04/17/15 39.0 0.07 0.32
EMC 150417C00040000 C 04/17/15 40.0 0.04 0.28
EMC 150417C00041000 C 04/17/15 41.0 0.00 0.25
EMC 150417C00042000 C 04/17/15 42.0 0.02 0.27
EMC 150417P00015000 P 04/17/15 15.0 0.00 0.25
EMC 150417P00016000 P 04/17/15 16.0 0.00 0.25
EMC 150417P00018000 P 04/17/15 18.0 0.00 0.25
EMC 150417P00019000 P 04/17/15 19.0 0.00 0.25
EMC 150417P00020000 P 04/17/15 20.0 0.00 0.25
EMC 150417P00021000 P 04/17/15 21.0 0.02 0.27
EMC 150417P00022000 P 04/17/15 22.0 0.07 0.31
EMC 150417P00023000 P 04/17/15 23.0 0.11 0.28
EMC 150417P00024000 P 04/17/15 24.0 0.24 0.49
EMC 150417P00025000 P 04/17/15 25.0 0.29 0.54
EMC 150417P00026000 P 04/17/15 26.0 0.42 0.67
EMC 150417P00027000 P 04/17/15 27.0 0.73 0.85
EMC 150417P00028000 P 04/17/15 28.0 0.93 1.20
EMC 150417P00029000 P 04/17/15 29.0 1.47 1.58
EMC 150417P00030000 P 04/17/15 30.0 1.81 2.05
EMC 150417P00031000 P 04/17/15 31.0 2.29 2.64
EMC 150417P00032000 P 04/17/15 32.0 2.88 3.35
EMC 150417P00033000 P 04/17/15 33.0 3.55 4.15
EMC 150417P00034000 P 04/17/15 34.0 4.30 5.05
EMC 150417P00035000 P 04/17/15 35.0 5.15 5.90
EMC 150417P00036000 P 04/17/15 36.0 6.00 6.70
EMC 150417P00037000 P 04/17/15 37.0 6.95 7.70
EMC 150417P00038000 P 04/17/15 38.0 7.90 8.65
EMC 150417P00039000 P 04/17/15 39.0 8.55 10.30
EMC 150417P00040000 P 04/17/15 40.0 9.10 10.85
EMC 150417P00041000 P 04/17/15 41.0 10.15 13.50
EMC 150417P00042000 P 04/17/15 42.0 11.00 12.85
EMC 160115C00015000 C 01/15/16 15.0 13.25 17.00
EMC 160115C00018000 C 01/15/16 18.0 11.80 13.00
EMC 160115C00020000 C 01/15/16 20.0 9.75 10.90
EMC 160115C00023000 C 01/15/16 23.0 7.10 7.85
EMC 160115C00025000 C 01/15/16 25.0 5.90 6.60
EMC 160115C00027000 C 01/15/16 27.0 4.55 4.70
EMC 160115C00030000 C 01/15/16 30.0 2.98 3.50
EMC 160115C00032000 C 01/15/16 32.0 2.19 2.50
EMC 160115C00035000 C 01/15/16 35.0 1.30 1.53
EMC 160115C00037000 C 01/15/16 37.0 0.95 1.25
EMC 160115C00040000 C 01/15/16 40.0 0.55 0.80
EMC 160115P00015000 P 01/15/16 15.0 0.17 0.50
EMC 160115P00018000 P 01/15/16 18.0 0.23 0.56
EMC 160115P00020000 P 01/15/16 20.0 0.47 0.87
EMC 160115P00023000 P 01/15/16 23.0 0.88 1.11
EMC 160115P00025000 P 01/15/16 25.0 1.31 1.57
EMC 160115P00027000 P 01/15/16 27.0 1.93 2.10
EMC 160115P00030000 P 01/15/16 30.0 3.35 3.60
EMC 160115P00032000 P 01/15/16 32.0 4.45 5.05
EMC 160115P00035000 P 01/15/16 35.0 6.60 7.05
EMC 160115P00037000 P 01/15/16 37.0 7.80 8.55
EMC 160115P00040000 P 01/15/16 40.0 10.05 11.50
EMC 170120C00015000 C 01/20/17 15.0 13.00 17.40
EMC 170120C00018000 C 01/20/17 18.0 11.00 14.65
EMC 170120C00020000 C 01/20/17 20.0 9.55 12.95
EMC 170120C00023000 C 01/20/17 23.0 6.70 10.85
EMC 170120C00025000 C 01/20/17 25.0 5.75 9.10
EMC 170120C00027000 C 01/20/17 27.0 4.35 7.05
EMC 170120C00030000 C 01/20/17 30.0 4.00 5.00
EMC 170120C00032000 C 01/20/17 32.0 3.15 4.20
EMC 170120C00035000 C 01/20/17 35.0 2.05 3.05
EMC 170120C00037000 C 01/20/17 37.0 1.39 2.10
EMC 170120C00040000 C 01/20/17 40.0 0.55 2.28
EMC 170120P00015000 P 01/20/17 15.0 0.00 1.41
EMC 170120P00018000 P 01/20/17 18.0 0.00 1.99
EMC 170120P00020000 P 01/20/17 20.0 0.39 1.50
EMC 170120P00023000 P 01/20/17 23.0 0.21 2.84
EMC 170120P00025000 P 01/20/17 25.0 1.72 2.80
EMC 170120P00027000 P 01/20/17 27.0 2.75 4.60
EMC 170120P00030000 P 01/20/17 30.0 3.85 5.00
EMC 170120P00032000 P 01/20/17 32.0 3.60 6.20
EMC 170120P00035000 P 01/20/17 35.0 6.30 9.10
EMC 170120P00037000 P 01/20/17 37.0 7.05 11.65
EMC 170120P00040000 P 01/20/17 40.0 10.05 13.20

OPRA data is delayed 15 minutes.