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 (2014-07-04)Premium Content

Emc Corp (EMC)
As of Aug 29 2014 4:49PM
Option Ticker C/P Expiration Strike Bid Premium Ask Premium
EMC 140905C00018000 C 09/05/14 18.0 9.65 13.40
EMC 140905C00019000 C 09/05/14 19.0 8.90 10.60
EMC 140905C00019500 C 09/05/14 19.5 8.40 10.10
EMC 140905C00020000 C 09/05/14 20.0 8.95 10.20
EMC 140905C00020500 C 09/05/14 20.5 8.45 9.85
EMC 140905C00021000 C 09/05/14 21.0 7.95 9.35
EMC 140905C00021500 C 09/05/14 21.5 7.50 8.10
EMC 140905C00022000 C 09/05/14 22.0 7.15 7.85
EMC 140905C00022500 C 09/05/14 22.5 6.65 7.35
EMC 140905C00023000 C 09/05/14 23.0 6.15 6.80
EMC 140905C00023500 C 09/05/14 23.5 5.65 6.30
EMC 140905C00024000 C 09/05/14 24.0 5.15 5.80
EMC 140905C00024500 C 09/05/14 24.5 4.75 5.35
EMC 140905C00025000 C 09/05/14 25.0 4.25 4.60
EMC 140905C00025500 C 09/05/14 25.5 3.75 4.35
EMC 140905C00026000 C 09/05/14 26.0 3.25 3.80
EMC 140905C00026500 C 09/05/14 26.5 2.79 3.10
EMC 140905C00027000 C 09/05/14 27.0 2.29 2.59
EMC 140905C00027500 C 09/05/14 27.5 1.80 2.09
EMC 140905C00028000 C 09/05/14 28.0 1.31 1.69
EMC 140905C00028500 C 09/05/14 28.5 0.83 1.15
EMC 140905C00029000 C 09/05/14 29.0 0.54 0.62
EMC 140905C00029500 C 09/05/14 29.5 0.20 0.25
EMC 140905C00030000 C 09/05/14 30.0 0.06 0.07
EMC 140905C00030500 C 09/05/14 30.5 0.02 0.05
EMC 140905C00031000 C 09/05/14 31.0 0.01 0.05
EMC 140905C00031500 C 09/05/14 31.5 0.00 0.05
EMC 140905C00032000 C 09/05/14 32.0 0.00 0.04
EMC 140905C00032500 C 09/05/14 32.5 0.00 0.05
EMC 140905C00033000 C 09/05/14 33.0 0.00 0.05
EMC 140905C00033500 C 09/05/14 33.5 0.00 0.05
EMC 140905C00034000 C 09/05/14 34.0 0.00 0.05
EMC 140905C00034500 C 09/05/14 34.5 0.00 0.04
EMC 140905C00035000 C 09/05/14 35.0 0.00 0.03
EMC 140905C00035500 C 09/05/14 35.5 0.00 0.03
EMC 140905C00036000 C 09/05/14 36.0 0.00 0.03
EMC 140905C00036500 C 09/05/14 36.5 0.00 0.03
EMC 140905C00037000 C 09/05/14 37.0 0.00 0.03
EMC 140905C00037500 C 09/05/14 37.5 0.00 0.03
EMC 140905C00038000 C 09/05/14 38.0 0.00 0.03
EMC 140905C00038500 C 09/05/14 38.5 0.00 0.03
EMC 140905C00039000 C 09/05/14 39.0 0.00 0.03
EMC 140905C00039500 C 09/05/14 39.5 0.00 0.03
EMC 140905P00018000 P 09/05/14 18.0 0.00 0.03
EMC 140905P00019000 P 09/05/14 19.0 0.00 0.03
EMC 140905P00019500 P 09/05/14 19.5 0.00 0.03
EMC 140905P00020000 P 09/05/14 20.0 0.00 0.03
EMC 140905P00020500 P 09/05/14 20.5 0.00 0.03
EMC 140905P00021000 P 09/05/14 21.0 0.00 0.03
EMC 140905P00021500 P 09/05/14 21.5 0.00 0.03
EMC 140905P00022000 P 09/05/14 22.0 0.00 0.02
EMC 140905P00022500 P 09/05/14 22.5 0.00 0.03
EMC 140905P00023000 P 09/05/14 23.0 0.00 0.03
EMC 140905P00023500 P 09/05/14 23.5 0.00 0.03
EMC 140905P00024000 P 09/05/14 24.0 0.00 0.03
EMC 140905P00024500 P 09/05/14 24.5 0.00 0.05
EMC 140905P00025000 P 09/05/14 25.0 0.00 0.06
EMC 140905P00025500 P 09/05/14 25.5 0.01 0.07
EMC 140905P00026000 P 09/05/14 26.0 0.01 0.07
EMC 140905P00026500 P 09/05/14 26.5 0.01 0.07
EMC 140905P00027000 P 09/05/14 27.0 0.01 0.06
EMC 140905P00027500 P 09/05/14 27.5 0.01 0.06
EMC 140905P00028000 P 09/05/14 28.0 0.02 0.05
EMC 140905P00028500 P 09/05/14 28.5 0.03 0.07
EMC 140905P00029000 P 09/05/14 29.0 0.07 0.09
EMC 140905P00029500 P 09/05/14 29.5 0.20 0.23
EMC 140905P00030000 P 09/05/14 30.0 0.53 0.61
EMC 140905P00030500 P 09/05/14 30.5 0.93 1.10
EMC 140905P00031000 P 09/05/14 31.0 1.38 1.58
EMC 140905P00031500 P 09/05/14 31.5 1.78 2.26
EMC 140905P00032000 P 09/05/14 32.0 2.25 2.77
EMC 140905P00032500 P 09/05/14 32.5 2.74 3.30
EMC 140905P00033000 P 09/05/14 33.0 3.15 3.90
EMC 140905P00033500 P 09/05/14 33.5 3.60 4.40
EMC 140905P00034000 P 09/05/14 34.0 4.10 4.90
EMC 140905P00034500 P 09/05/14 34.5 4.15 5.85
EMC 140905P00035000 P 09/05/14 35.0 5.10 5.60
EMC 140905P00035500 P 09/05/14 35.5 5.10 6.80
EMC 140905P00036000 P 09/05/14 36.0 5.70 7.20
EMC 140905P00036500 P 09/05/14 36.5 6.20 7.75
EMC 140905P00037000 P 09/05/14 37.0 6.70 8.40
EMC 140905P00037500 P 09/05/14 37.5 7.00 8.85
EMC 140905P00038000 P 09/05/14 38.0 7.60 9.35
EMC 140905P00038500 P 09/05/14 38.5 8.35 9.15
EMC 140905P00039000 P 09/05/14 39.0 7.85 11.20
EMC 140905P00039500 P 09/05/14 39.5 8.10 11.85
EMC 140912C00022000 C 09/12/14 22.0 7.25 7.90
EMC 140912C00022500 C 09/12/14 22.5 6.75 7.40
EMC 140912C00023000 C 09/12/14 23.0 6.05 7.00
EMC 140912C00023500 C 09/12/14 23.5 5.65 6.45
EMC 140912C00024000 C 09/12/14 24.0 5.20 5.95
EMC 140912C00024500 C 09/12/14 24.5 4.65 5.35
EMC 140912C00025000 C 09/12/14 25.0 4.25 4.85
EMC 140912C00025500 C 09/12/14 25.5 3.75 4.35
EMC 140912C00026000 C 09/12/14 26.0 3.25 3.85
EMC 140912C00026500 C 09/12/14 26.5 2.81 3.20
EMC 140912C00027000 C 09/12/14 27.0 2.31 2.60
EMC 140912C00027500 C 09/12/14 27.5 1.81 2.16
EMC 140912C00028000 C 09/12/14 28.0 1.35 1.67
EMC 140912C00028500 C 09/12/14 28.5 0.91 1.13
EMC 140912C00029000 C 09/12/14 29.0 0.60 0.72
EMC 140912C00029500 C 09/12/14 29.5 0.35 0.38
EMC 140912C00030000 C 09/12/14 30.0 0.15 0.18
EMC 140912C00030500 C 09/12/14 30.5 0.07 0.11
EMC 140912C00031000 C 09/12/14 31.0 0.03 0.06
EMC 140912C00031500 C 09/12/14 31.5 0.02 0.05
EMC 140912C00032000 C 09/12/14 32.0 0.01 0.05
EMC 140912C00032500 C 09/12/14 32.5 0.01 0.05
EMC 140912C00033000 C 09/12/14 33.0 0.00 0.05
EMC 140912C00033500 C 09/12/14 33.5 0.00 0.05
EMC 140912C00034000 C 09/12/14 34.0 0.00 0.05
EMC 140912C00034500 C 09/12/14 34.5 0.00 0.05
EMC 140912C00035000 C 09/12/14 35.0 0.00 0.05
EMC 140912C00035500 C 09/12/14 35.5 0.00 0.06
EMC 140912C00036000 C 09/12/14 36.0 0.00 0.05
EMC 140912C00036500 C 09/12/14 36.5 0.00 0.05
EMC 140912C00037000 C 09/12/14 37.0 0.00 0.04
EMC 140912C00037500 C 09/12/14 37.5 0.00 0.04
EMC 140912C00038000 C 09/12/14 38.0 0.00 0.04
EMC 140912C00038500 C 09/12/14 38.5 0.00 0.03
EMC 140912C00039000 C 09/12/14 39.0 0.00 0.03
EMC 140912C00039500 C 09/12/14 39.5 0.00 0.03
EMC 140912P00022000 P 09/12/14 22.0 0.00 0.03
EMC 140912P00022500 P 09/12/14 22.5 0.00 0.04
EMC 140912P00023000 P 09/12/14 23.0 0.00 0.06
EMC 140912P00023500 P 09/12/14 23.5 0.00 0.07
EMC 140912P00024000 P 09/12/14 24.0 0.00 0.07
EMC 140912P00024500 P 09/12/14 24.5 0.00 0.07
EMC 140912P00025000 P 09/12/14 25.0 0.01 0.06
EMC 140912P00025500 P 09/12/14 25.5 0.01 0.06
EMC 140912P00026000 P 09/12/14 26.0 0.01 0.06
EMC 140912P00026500 P 09/12/14 26.5 0.01 0.06
EMC 140912P00027000 P 09/12/14 27.0 0.02 0.06
EMC 140912P00027500 P 09/12/14 27.5 0.03 0.06
EMC 140912P00028000 P 09/12/14 28.0 0.05 0.09
EMC 140912P00028500 P 09/12/14 28.5 0.08 0.11
EMC 140912P00029000 P 09/12/14 29.0 0.15 0.18
EMC 140912P00029500 P 09/12/14 29.5 0.32 0.37
EMC 140912P00030000 P 09/12/14 30.0 0.61 0.67
EMC 140912P00030500 P 09/12/14 30.5 0.99 1.25
EMC 140912P00031000 P 09/12/14 31.0 1.45 1.77
EMC 140912P00031500 P 09/12/14 31.5 1.92 2.26
EMC 140912P00032000 P 09/12/14 32.0 2.31 2.75
EMC 140912P00032500 P 09/12/14 32.5 2.76 3.25
EMC 140912P00033000 P 09/12/14 33.0 3.30 3.80
EMC 140912P00033500 P 09/12/14 33.5 3.75 4.30
EMC 140912P00034000 P 09/12/14 34.0 4.25 4.80
EMC 140912P00034500 P 09/12/14 34.5 4.70 5.40
EMC 140912P00035000 P 09/12/14 35.0 5.10 5.90
EMC 140912P00035500 P 09/12/14 35.5 5.00 6.75
EMC 140912P00036000 P 09/12/14 36.0 5.85 7.40
EMC 140912P00036500 P 09/12/14 36.5 6.15 7.75
EMC 140912P00037000 P 09/12/14 37.0 7.00 7.65
EMC 140912P00037500 P 09/12/14 37.5 6.60 9.50
EMC 140912P00038000 P 09/12/14 38.0 7.65 8.65
EMC 140912P00038500 P 09/12/14 38.5 7.10 11.00
EMC 140912P00039000 P 09/12/14 39.0 7.45 11.55
EMC 140912P00039500 P 09/12/14 39.5 7.90 12.00
EMC 140920C00019000 C 09/20/14 19.0 8.90 12.35
EMC 140920C00020000 C 09/20/14 20.0 9.25 9.75
EMC 140920C00021000 C 09/20/14 21.0 8.25 8.80
EMC 140920C00022000 C 09/20/14 22.0 7.25 7.65
EMC 140920C00022500 C 09/20/14 22.5 6.80 7.20
EMC 140920C00023000 C 09/20/14 23.0 6.30 6.70
EMC 140920C00023500 C 09/20/14 23.5 5.80 6.20
EMC 140920C00024000 C 09/20/14 24.0 5.30 5.70
EMC 140920C00024500 C 09/20/14 24.5 4.80 5.20
EMC 140920C00025000 C 09/20/14 25.0 4.30 4.70
EMC 140920C00025500 C 09/20/14 25.5 3.80 4.20
EMC 140920C00026000 C 09/20/14 26.0 3.30 3.65
EMC 140920C00026500 C 09/20/14 26.5 2.82 3.15
EMC 140920C00027000 C 09/20/14 27.0 2.49 2.66
EMC 140920C00027500 C 09/20/14 27.5 1.88 2.18
EMC 140920C00028000 C 09/20/14 28.0 1.49 1.69
EMC 140920C00028500 C 09/20/14 28.5 0.97 1.18
EMC 140920C00029000 C 09/20/14 29.0 0.75 0.79
EMC 140920C00029500 C 09/20/14 29.5 0.44 0.47
EMC 140920C00030000 C 09/20/14 30.0 0.24 0.26
EMC 140920C00030500 C 09/20/14 30.5 0.12 0.14
EMC 140920C00031000 C 09/20/14 31.0 0.06 0.08
EMC 140920C00031500 C 09/20/14 31.5 0.04 0.06
EMC 140920C00032000 C 09/20/14 32.0 0.03 0.04
EMC 140920C00032500 C 09/20/14 32.5 0.02 0.04
EMC 140920C00033000 C 09/20/14 33.0 0.02 0.04
EMC 140920C00033500 C 09/20/14 33.5 0.01 0.03
EMC 140920C00034000 C 09/20/14 34.0 0.01 0.03
EMC 140920C00034500 C 09/20/14 34.5 0.01 0.02
EMC 140920C00035000 C 09/20/14 35.0 0.01 0.02
EMC 140920C00035500 C 09/20/14 35.5 0.01 0.02
EMC 140920C00036000 C 09/20/14 36.0 0.00 0.02
EMC 140920C00036500 C 09/20/14 36.5 0.00 0.02
EMC 140920C00037000 C 09/20/14 37.0 0.00 0.02
EMC 140920C00038000 C 09/20/14 38.0 0.00 0.02
EMC 140920P00019000 P 09/20/14 19.0 0.00 0.02
EMC 140920P00020000 P 09/20/14 20.0 0.00 0.02
EMC 140920P00021000 P 09/20/14 21.0 0.00 0.02
EMC 140920P00022000 P 09/20/14 22.0 0.00 0.02
EMC 140920P00022500 P 09/20/14 22.5 0.00 0.02
EMC 140920P00023000 P 09/20/14 23.0 0.00 0.02
EMC 140920P00023500 P 09/20/14 23.5 0.00 0.02
EMC 140920P00024000 P 09/20/14 24.0 0.00 0.02
EMC 140920P00024500 P 09/20/14 24.5 0.01 0.02
EMC 140920P00025000 P 09/20/14 25.0 0.01 0.03
EMC 140920P00025500 P 09/20/14 25.5 0.01 0.03
EMC 140920P00026000 P 09/20/14 26.0 0.03 0.04
EMC 140920P00026500 P 09/20/14 26.5 0.02 0.04
EMC 140920P00027000 P 09/20/14 27.0 0.03 0.05
EMC 140920P00027500 P 09/20/14 27.5 0.05 0.07
EMC 140920P00028000 P 09/20/14 28.0 0.08 0.10
EMC 140920P00028500 P 09/20/14 28.5 0.13 0.16
EMC 140920P00029000 P 09/20/14 29.0 0.23 0.25
EMC 140920P00029500 P 09/20/14 29.5 0.42 0.45
EMC 140920P00030000 P 09/20/14 30.0 0.70 0.74
EMC 140920P00030500 P 09/20/14 30.5 1.07 1.32
EMC 140920P00031000 P 09/20/14 31.0 1.47 1.72
EMC 140920P00031500 P 09/20/14 31.5 1.94 2.26
EMC 140920P00032000 P 09/20/14 32.0 2.43 2.75
EMC 140920P00032500 P 09/20/14 32.5 2.93 3.25
EMC 140920P00033000 P 09/20/14 33.0 3.40 3.75
EMC 140920P00033500 P 09/20/14 33.5 3.90 4.25
EMC 140920P00034000 P 09/20/14 34.0 4.40 4.75
EMC 140920P00034500 P 09/20/14 34.5 4.90 5.25
EMC 140920P00035000 P 09/20/14 35.0 5.40 5.75
EMC 140920P00035500 P 09/20/14 35.5 5.90 6.25
EMC 140920P00036000 P 09/20/14 36.0 6.35 6.75
EMC 140920P00036500 P 09/20/14 36.5 6.85 7.25
EMC 140920P00037000 P 09/20/14 37.0 7.35 7.70
EMC 140920P00038000 P 09/20/14 38.0 8.35 8.70
EMC 140926C00022000 C 09/26/14 22.0 7.10 7.90
EMC 140926C00022500 C 09/26/14 22.5 6.55 7.50
EMC 140926C00023000 C 09/26/14 23.0 6.10 7.00
EMC 140926C00023500 C 09/26/14 23.5 5.60 6.50
EMC 140926C00024000 C 09/26/14 24.0 5.10 6.00
EMC 140926C00024500 C 09/26/14 24.5 4.70 5.45
EMC 140926C00025000 C 09/26/14 25.0 4.20 4.95
EMC 140926C00025500 C 09/26/14 25.5 3.75 4.45
EMC 140926C00026000 C 09/26/14 26.0 3.25 3.90
EMC 140926C00026500 C 09/26/14 26.5 2.83 3.40
EMC 140926C00027000 C 09/26/14 27.0 2.32 2.85
EMC 140926C00027500 C 09/26/14 27.5 1.86 2.36
EMC 140926C00028000 C 09/26/14 28.0 1.42 1.85
EMC 140926C00028500 C 09/26/14 28.5 1.15 1.37
EMC 140926C00029000 C 09/26/14 29.0 0.76 0.93
EMC 140926C00029500 C 09/26/14 29.5 0.53 0.57
EMC 140926C00030000 C 09/26/14 30.0 0.30 0.35
EMC 140926C00030500 C 09/26/14 30.5 0.15 0.22
EMC 140926C00031000 C 09/26/14 31.0 0.09 0.16
EMC 140926C00031500 C 09/26/14 31.5 0.05 0.11
EMC 140926C00032000 C 09/26/14 32.0 0.04 0.09
EMC 140926C00032500 C 09/26/14 32.5 0.03 0.07
EMC 140926C00033000 C 09/26/14 33.0 0.03 0.08
EMC 140926C00033500 C 09/26/14 33.5 0.02 0.08
EMC 140926C00034000 C 09/26/14 34.0 0.01 0.08
EMC 140926C00034500 C 09/26/14 34.5 0.01 0.06
EMC 140926C00035000 C 09/26/14 35.0 0.00 0.06
EMC 140926C00035500 C 09/26/14 35.5 0.00 0.05
EMC 140926C00036000 C 09/26/14 36.0 0.00 0.05
EMC 140926C00036500 C 09/26/14 36.5 0.00 0.05
EMC 140926C00037000 C 09/26/14 37.0 0.00 0.05
EMC 140926C00037500 C 09/26/14 37.5 0.00 0.05
EMC 140926C00038000 C 09/26/14 38.0 0.00 0.05
EMC 140926C00038500 C 09/26/14 38.5 0.00 0.05
EMC 140926C00039000 C 09/26/14 39.0 0.00 0.05
EMC 140926C00039500 C 09/26/14 39.5 0.00 0.05
EMC 140926P00022000 P 09/26/14 22.0 0.00 0.04
EMC 140926P00022500 P 09/26/14 22.5 0.00 0.05
EMC 140926P00023000 P 09/26/14 23.0 0.00 0.05
EMC 140926P00023500 P 09/26/14 23.5 0.00 0.05
EMC 140926P00024000 P 09/26/14 24.0 0.01 0.05
EMC 140926P00024500 P 09/26/14 24.5 0.01 0.06
EMC 140926P00025000 P 09/26/14 25.0 0.02 0.06
EMC 140926P00025500 P 09/26/14 25.5 0.02 0.07
EMC 140926P00026000 P 09/26/14 26.0 0.03 0.07
EMC 140926P00026500 P 09/26/14 26.5 0.01 0.08
EMC 140926P00027000 P 09/26/14 27.0 0.02 0.10
EMC 140926P00027500 P 09/26/14 27.5 0.05 0.13
EMC 140926P00028000 P 09/26/14 28.0 0.12 0.14
EMC 140926P00028500 P 09/26/14 28.5 0.19 0.22
EMC 140926P00029000 P 09/26/14 29.0 0.29 0.37
EMC 140926P00029500 P 09/26/14 29.5 0.48 0.56
EMC 140926P00030000 P 09/26/14 30.0 0.75 0.90
EMC 140926P00030500 P 09/26/14 30.5 0.99 1.41
EMC 140926P00031000 P 09/26/14 31.0 1.38 1.85
EMC 140926P00031500 P 09/26/14 31.5 1.83 2.30
EMC 140926P00032000 P 09/26/14 32.0 2.30 2.80
EMC 140926P00032500 P 09/26/14 32.5 2.78 3.30
EMC 140926P00033000 P 09/26/14 33.0 3.10 3.85
EMC 140926P00033500 P 09/26/14 33.5 3.60 4.35
EMC 140926P00034000 P 09/26/14 34.0 4.05 4.90
EMC 140926P00034500 P 09/26/14 34.5 4.65 5.30
EMC 140926P00035000 P 09/26/14 35.0 5.05 5.90
EMC 140926P00035500 P 09/26/14 35.5 5.50 6.50
EMC 140926P00036000 P 09/26/14 36.0 6.00 6.90
EMC 140926P00036500 P 09/26/14 36.5 6.50 7.45
EMC 140926P00037000 P 09/26/14 37.0 7.00 8.15
EMC 140926P00037500 P 09/26/14 37.5 7.45 9.10
EMC 140926P00038000 P 09/26/14 38.0 7.30 10.45
EMC 140926P00038500 P 09/26/14 38.5 7.60 10.65
EMC 140926P00039000 P 09/26/14 39.0 7.70 11.30
EMC 140926P00039500 P 09/26/14 39.5 8.15 10.45
EMC 141003C00022500 C 10/03/14 22.5 6.75 7.45
EMC 141003C00023000 C 10/03/14 23.0 6.25 6.95
EMC 141003C00023500 C 10/03/14 23.5 5.80 6.20
EMC 141003C00024000 C 10/03/14 24.0 5.30 5.70
EMC 141003C00024500 C 10/03/14 24.5 4.75 5.45
EMC 141003C00025000 C 10/03/14 25.0 4.30 4.70
EMC 141003C00025500 C 10/03/14 25.5 3.75 4.45
EMC 141003C00026000 C 10/03/14 26.0 3.30 3.95
EMC 141003C00026500 C 10/03/14 26.5 2.84 3.20
EMC 141003C00027000 C 10/03/14 27.0 2.36 2.87
EMC 141003C00027500 C 10/03/14 27.5 1.89 2.36
EMC 141003C00028000 C 10/03/14 28.0 1.45 1.89
EMC 141003C00028500 C 10/03/14 28.5 1.06 1.39
EMC 141003C00029000 C 10/03/14 29.0 0.79 0.97
EMC 141003C00029500 C 10/03/14 29.5 0.56 0.61
EMC 141003C00030000 C 10/03/14 30.0 0.35 0.40
EMC 141003C00030500 C 10/03/14 30.5 0.19 0.25
EMC 141003C00031000 C 10/03/14 31.0 0.12 0.19
EMC 141003C00031500 C 10/03/14 31.5 0.08 0.14
EMC 141003C00032000 C 10/03/14 32.0 0.06 0.13
EMC 141003C00032500 C 10/03/14 32.5 0.04 0.09
EMC 141003C00033000 C 10/03/14 33.0 0.03 0.08
EMC 141003C00033500 C 10/03/14 33.5 0.02 0.07
EMC 141003C00034000 C 10/03/14 34.0 0.02 0.06
EMC 141003C00034500 C 10/03/14 34.5 0.01 0.06
EMC 141003C00035000 C 10/03/14 35.0 0.01 0.05
EMC 141003C00035500 C 10/03/14 35.5 0.01 0.05
EMC 141003C00036000 C 10/03/14 36.0 0.01 0.05
EMC 141003C00036500 C 10/03/14 36.5 0.00 0.05
EMC 141003C00037000 C 10/03/14 37.0 0.00 0.05
EMC 141003C00037500 C 10/03/14 37.5 0.00 0.05
EMC 141003C00038000 C 10/03/14 38.0 0.00 0.05
EMC 141003C00038500 C 10/03/14 38.5 0.00 0.05
EMC 141003C00039000 C 10/03/14 39.0 0.00 0.05
EMC 141003C00039500 C 10/03/14 39.5 0.00 0.05
EMC 141003P00022500 P 10/03/14 22.5 0.00 0.05
EMC 141003P00023000 P 10/03/14 23.0 0.01 0.05
EMC 141003P00023500 P 10/03/14 23.5 0.01 0.14
EMC 141003P00024000 P 10/03/14 24.0 0.01 0.13
EMC 141003P00024500 P 10/03/14 24.5 0.02 0.12
EMC 141003P00025000 P 10/03/14 25.0 0.02 0.14
EMC 141003P00025500 P 10/03/14 25.5 0.03 0.08
EMC 141003P00026000 P 10/03/14 26.0 0.03 0.09
EMC 141003P00026500 P 10/03/14 26.5 0.03 0.10
EMC 141003P00027000 P 10/03/14 27.0 0.05 0.13
EMC 141003P00027500 P 10/03/14 27.5 0.12 0.14
EMC 141003P00028000 P 10/03/14 28.0 0.18 0.20
EMC 141003P00028500 P 10/03/14 28.5 0.27 0.36
EMC 141003P00029000 P 10/03/14 29.0 0.40 0.54
EMC 141003P00029500 P 10/03/14 29.5 0.64 0.71
EMC 141003P00030000 P 10/03/14 30.0 0.88 1.13
EMC 141003P00030500 P 10/03/14 30.5 1.13 1.57
EMC 141003P00031000 P 10/03/14 31.0 1.51 1.97
EMC 141003P00031500 P 10/03/14 31.5 1.95 2.49
EMC 141003P00032000 P 10/03/14 32.0 2.38 2.96
EMC 141003P00032500 P 10/03/14 32.5 2.85 3.45
EMC 141003P00033000 P 10/03/14 33.0 3.30 3.95
EMC 141003P00033500 P 10/03/14 33.5 3.75 4.45
EMC 141003P00034000 P 10/03/14 34.0 4.25 4.95
EMC 141003P00034500 P 10/03/14 34.5 4.75 5.40
EMC 141003P00035000 P 10/03/14 35.0 5.20 5.95
EMC 141003P00035500 P 10/03/14 35.5 5.70 6.45
EMC 141003P00036000 P 10/03/14 36.0 6.20 6.95
EMC 141003P00036500 P 10/03/14 36.5 6.50 7.40
EMC 141003P00037000 P 10/03/14 37.0 7.00 7.90
EMC 141003P00037500 P 10/03/14 37.5 7.80 8.45
EMC 141003P00038000 P 10/03/14 38.0 8.00 9.15
EMC 141003P00038500 P 10/03/14 38.5 8.55 9.45
EMC 141003P00039000 P 10/03/14 39.0 8.95 10.05
EMC 141003P00039500 P 10/03/14 39.5 8.45 11.90
EMC 141010C00022500 C 10/10/14 22.5 6.55 7.45
EMC 141010C00023000 C 10/10/14 23.0 6.05 7.05
EMC 141010C00023500 C 10/10/14 23.5 5.55 6.60
EMC 141010C00024000 C 10/10/14 24.0 5.25 5.95
EMC 141010C00024500 C 10/10/14 24.5 4.75 5.45
EMC 141010C00025000 C 10/10/14 25.0 4.25 4.95
EMC 141010C00025500 C 10/10/14 25.5 3.80 4.45
EMC 141010C00026000 C 10/10/14 26.0 3.30 3.95
EMC 141010C00026500 C 10/10/14 26.5 2.82 3.40
EMC 141010C00027000 C 10/10/14 27.0 2.36 2.89
EMC 141010C00027500 C 10/10/14 27.5 1.91 2.40
EMC 141010C00028000 C 10/10/14 28.0 1.50 1.92
EMC 141010C00028500 C 10/10/14 28.5 1.21 1.39
EMC 141010C00029000 C 10/10/14 29.0 0.85 0.99
EMC 141010C00029500 C 10/10/14 29.5 0.59 0.69
EMC 141010C00030000 C 10/10/14 30.0 0.34 0.47
EMC 141010C00030500 C 10/10/14 30.5 0.26 0.31
EMC 141010C00031000 C 10/10/14 31.0 0.17 0.24
EMC 141010C00031500 C 10/10/14 31.5 0.10 0.16
EMC 141010C00032000 C 10/10/14 32.0 0.07 0.13
EMC 141010C00032500 C 10/10/14 32.5 0.05 0.10
EMC 141010C00033000 C 10/10/14 33.0 0.03 0.09
EMC 141010C00033500 C 10/10/14 33.5 0.02 0.07
EMC 141010C00034000 C 10/10/14 34.0 0.01 0.06
EMC 141010C00034500 C 10/10/14 34.5 0.01 0.06
EMC 141010C00035000 C 10/10/14 35.0 0.01 0.06
EMC 141010C00035500 C 10/10/14 35.5 0.00 0.05
EMC 141010C00036000 C 10/10/14 36.0 0.00 0.08
EMC 141010C00036500 C 10/10/14 36.5 0.00 0.05
EMC 141010C00037000 C 10/10/14 37.0 0.00 0.05
EMC 141010C00037500 C 10/10/14 37.5 0.00 0.05
EMC 141010C00038000 C 10/10/14 38.0 0.00 0.03
EMC 141010C00038500 C 10/10/14 38.5 0.00 0.05
EMC 141010C00039000 C 10/10/14 39.0 0.00 0.05
EMC 141010C00039500 C 10/10/14 39.5 0.00 0.05
EMC 141010P00022500 P 10/10/14 22.5 0.00 0.05
EMC 141010P00023000 P 10/10/14 23.0 0.01 0.05
EMC 141010P00023500 P 10/10/14 23.5 0.01 0.05
EMC 141010P00024000 P 10/10/14 24.0 0.01 0.07
EMC 141010P00024500 P 10/10/14 24.5 0.01 0.06
EMC 141010P00025000 P 10/10/14 25.0 0.01 0.08
EMC 141010P00025500 P 10/10/14 25.5 0.02 0.14
EMC 141010P00026000 P 10/10/14 26.0 0.03 0.10
EMC 141010P00026500 P 10/10/14 26.5 0.05 0.13
EMC 141010P00027000 P 10/10/14 27.0 0.08 0.15
EMC 141010P00027500 P 10/10/14 27.5 0.16 0.18
EMC 141010P00028000 P 10/10/14 28.0 0.23 0.25
EMC 141010P00028500 P 10/10/14 28.5 0.34 0.38
EMC 141010P00029000 P 10/10/14 29.0 0.47 0.53
EMC 141010P00029500 P 10/10/14 29.5 0.72 0.76
EMC 141010P00030000 P 10/10/14 30.0 0.96 1.05
EMC 141010P00030500 P 10/10/14 30.5 1.14 1.60
EMC 141010P00031000 P 10/10/14 31.0 1.57 2.04
EMC 141010P00031500 P 10/10/14 31.5 2.01 2.48
EMC 141010P00032000 P 10/10/14 32.0 2.32 2.94
EMC 141010P00032500 P 10/10/14 32.5 2.84 3.45
EMC 141010P00033000 P 10/10/14 33.0 3.25 3.95
EMC 141010P00033500 P 10/10/14 33.5 3.70 4.40
EMC 141010P00034000 P 10/10/14 34.0 4.25 4.90
EMC 141010P00034500 P 10/10/14 34.5 4.65 5.40
EMC 141010P00035000 P 10/10/14 35.0 5.05 5.90
EMC 141010P00035500 P 10/10/14 35.5 5.60 6.40
EMC 141010P00036000 P 10/10/14 36.0 5.95 7.10
EMC 141010P00036500 P 10/10/14 36.5 6.55 7.60
EMC 141010P00037000 P 10/10/14 37.0 6.60 8.10
EMC 141010P00037500 P 10/10/14 37.5 7.40 8.75
EMC 141010P00038000 P 10/10/14 38.0 7.90 9.25
EMC 141010P00038500 P 10/10/14 38.5 7.95 10.05
EMC 141010P00039000 P 10/10/14 39.0 7.55 11.70
EMC 141010P00039500 P 10/10/14 39.5 8.05 10.55
EMC 141018C00017000 C 10/18/14 17.0 10.90 14.15
EMC 141018C00018000 C 10/18/14 18.0 9.70 13.30
EMC 141018C00019000 C 10/18/14 19.0 10.20 10.70
EMC 141018C00020000 C 10/18/14 20.0 9.20 9.70
EMC 141018C00021000 C 10/18/14 21.0 8.25 8.80
EMC 141018C00022000 C 10/18/14 22.0 7.25 7.80
EMC 141018C00023000 C 10/18/14 23.0 6.25 6.85
EMC 141018C00024000 C 10/18/14 24.0 5.25 5.70
EMC 141018C00025000 C 10/18/14 25.0 4.30 4.65
EMC 141018C00026000 C 10/18/14 26.0 3.30 3.70
EMC 141018C00027000 C 10/18/14 27.0 2.56 2.66
EMC 141018C00028000 C 10/18/14 28.0 1.68 1.79
EMC 141018C00029000 C 10/18/14 29.0 1.03 1.05
EMC 141018C00030000 C 10/18/14 30.0 0.53 0.54
EMC 141018C00031000 C 10/18/14 31.0 0.24 0.25
EMC 141018C00032000 C 10/18/14 32.0 0.10 0.13
EMC 141018C00033000 C 10/18/14 33.0 0.05 0.07
EMC 141018C00034000 C 10/18/14 34.0 0.02 0.05
EMC 141018C00035000 C 10/18/14 35.0 0.01 0.04
EMC 141018C00036000 C 10/18/14 36.0 0.01 0.03
EMC 141018C00037000 C 10/18/14 37.0 0.00 0.03
EMC 141018C00038000 C 10/18/14 38.0 0.00 0.02
EMC 141018P00017000 P 10/18/14 17.0 0.00 0.02
EMC 141018P00018000 P 10/18/14 18.0 0.00 0.02
EMC 141018P00019000 P 10/18/14 19.0 0.00 0.02
EMC 141018P00020000 P 10/18/14 20.0 0.00 0.02
EMC 141018P00021000 P 10/18/14 21.0 0.00 0.02
EMC 141018P00022000 P 10/18/14 22.0 0.00 0.02
EMC 141018P00023000 P 10/18/14 23.0 0.01 0.03
EMC 141018P00024000 P 10/18/14 24.0 0.04 0.05
EMC 141018P00025000 P 10/18/14 25.0 0.06 0.07
EMC 141018P00026000 P 10/18/14 26.0 0.08 0.09
EMC 141018P00027000 P 10/18/14 27.0 0.14 0.16
EMC 141018P00028000 P 10/18/14 28.0 0.29 0.30
EMC 141018P00029000 P 10/18/14 29.0 0.59 0.60
EMC 141018P00030000 P 10/18/14 30.0 1.09 1.11
EMC 141018P00031000 P 10/18/14 31.0 1.76 2.03
EMC 141018P00032000 P 10/18/14 32.0 2.61 2.92
EMC 141018P00033000 P 10/18/14 33.0 3.50 3.95
EMC 141018P00034000 P 10/18/14 34.0 4.50 4.90
EMC 141018P00035000 P 10/18/14 35.0 5.45 5.85
EMC 141018P00036000 P 10/18/14 36.0 6.45 6.90
EMC 141018P00037000 P 10/18/14 37.0 7.45 7.90
EMC 141018P00038000 P 10/18/14 38.0 8.45 8.90
EMC 141122C00023000 C 11/22/14 23.0 6.30 6.75
EMC 141122C00024000 C 11/22/14 24.0 5.30 5.80
EMC 141122C00025000 C 11/22/14 25.0 4.35 4.85
EMC 141122C00026000 C 11/22/14 26.0 3.45 3.85
EMC 141122C00027000 C 11/22/14 27.0 2.62 2.91
EMC 141122C00028000 C 11/22/14 28.0 2.03 2.09
EMC 141122C00029000 C 11/22/14 29.0 1.39 1.42
EMC 141122C00030000 C 11/22/14 30.0 0.89 0.92
EMC 141122C00031000 C 11/22/14 31.0 0.54 0.57
EMC 141122C00032000 C 11/22/14 32.0 0.31 0.33
EMC 141122C00033000 C 11/22/14 33.0 0.17 0.19
EMC 141122C00034000 C 11/22/14 34.0 0.09 0.11
EMC 141122C00035000 C 11/22/14 35.0 0.05 0.07
EMC 141122C00036000 C 11/22/14 36.0 0.03 0.05
EMC 141122C00037000 C 11/22/14 37.0 0.01 0.04
EMC 141122C00038000 C 11/22/14 38.0 0.01 0.03
EMC 141122P00023000 P 11/22/14 23.0 0.04 0.06
EMC 141122P00024000 P 11/22/14 24.0 0.07 0.09
EMC 141122P00025000 P 11/22/14 25.0 0.12 0.15
EMC 141122P00026000 P 11/22/14 26.0 0.22 0.24
EMC 141122P00027000 P 11/22/14 27.0 0.36 0.40
EMC 141122P00028000 P 11/22/14 28.0 0.60 0.64
EMC 141122P00029000 P 11/22/14 29.0 0.96 1.01
EMC 141122P00030000 P 11/22/14 30.0 1.45 1.52
EMC 141122P00031000 P 11/22/14 31.0 2.10 2.18
EMC 141122P00032000 P 11/22/14 32.0 2.79 3.10
EMC 141122P00033000 P 11/22/14 33.0 3.65 4.00
EMC 141122P00034000 P 11/22/14 34.0 4.55 4.95
EMC 141122P00035000 P 11/22/14 35.0 5.40 5.90
EMC 141122P00036000 P 11/22/14 36.0 6.40 6.90
EMC 141122P00037000 P 11/22/14 37.0 7.50 7.90
EMC 141122P00038000 P 11/22/14 38.0 8.50 8.90
EMC 150117C00013000 C 01/17/15 13.0 14.40 18.85
EMC 150117C00014000 C 01/17/15 14.0 13.70 17.30
EMC 150117C00015000 C 01/17/15 15.0 12.40 15.00
EMC 150117C00016000 C 01/17/15 16.0 11.40 15.50
EMC 150117C00018000 C 01/17/15 18.0 11.50 11.85
EMC 150117C00019000 C 01/17/15 19.0 9.40 11.40
EMC 150117C00020000 C 01/17/15 20.0 9.30 9.55
EMC 150117C00021000 C 01/17/15 21.0 8.25 8.80
EMC 150117C00022000 C 01/17/15 22.0 7.30 7.70
EMC 150117C00023000 C 01/17/15 23.0 6.35 6.60
EMC 150117C00024000 C 01/17/15 24.0 5.40 5.75
EMC 150117C00025000 C 01/17/15 25.0 4.65 4.85
EMC 150117C00026000 C 01/17/15 26.0 3.75 3.95
EMC 150117C00027000 C 01/17/15 27.0 3.00 3.15
EMC 150117C00028000 C 01/17/15 28.0 2.32 2.37
EMC 150117C00029000 C 01/17/15 29.0 1.71 1.76
EMC 150117C00030000 C 01/17/15 30.0 1.23 1.26
EMC 150117C00031000 C 01/17/15 31.0 0.85 0.88
EMC 150117C00032000 C 01/17/15 32.0 0.54 0.59
EMC 150117C00033000 C 01/17/15 33.0 0.35 0.39
EMC 150117C00034000 C 01/17/15 34.0 0.22 0.26
EMC 150117C00035000 C 01/17/15 35.0 0.14 0.17
EMC 150117C00036000 C 01/17/15 36.0 0.09 0.11
EMC 150117C00037000 C 01/17/15 37.0 0.06 0.08
EMC 150117C00038000 C 01/17/15 38.0 0.03 0.06
EMC 150117C00039000 C 01/17/15 39.0 0.02 0.05
EMC 150117C00040000 C 01/17/15 40.0 0.01 0.04
EMC 150117P00013000 P 01/17/15 13.0 0.00 0.02
EMC 150117P00014000 P 01/17/15 14.0 0.00 0.02
EMC 150117P00015000 P 01/17/15 15.0 0.00 0.01
EMC 150117P00016000 P 01/17/15 16.0 0.00 0.03
EMC 150117P00018000 P 01/17/15 18.0 0.02 0.04
EMC 150117P00019000 P 01/17/15 19.0 0.03 0.05
EMC 150117P00020000 P 01/17/15 20.0 0.03 0.06
EMC 150117P00021000 P 01/17/15 21.0 0.05 0.08
EMC 150117P00022000 P 01/17/15 22.0 0.08 0.11
EMC 150117P00023000 P 01/17/15 23.0 0.14 0.15
EMC 150117P00024000 P 01/17/15 24.0 0.19 0.21
EMC 150117P00025000 P 01/17/15 25.0 0.28 0.30
EMC 150117P00026000 P 01/17/15 26.0 0.44 0.47
EMC 150117P00027000 P 01/17/15 27.0 0.65 0.67
EMC 150117P00028000 P 01/17/15 28.0 0.95 0.98
EMC 150117P00029000 P 01/17/15 29.0 1.35 1.38
EMC 150117P00030000 P 01/17/15 30.0 1.85 1.90
EMC 150117P00031000 P 01/17/15 31.0 2.47 2.55
EMC 150117P00032000 P 01/17/15 32.0 3.15 3.25
EMC 150117P00033000 P 01/17/15 33.0 3.90 4.25
EMC 150117P00034000 P 01/17/15 34.0 4.70 5.15
EMC 150117P00035000 P 01/17/15 35.0 5.70 6.05
EMC 150117P00036000 P 01/17/15 36.0 6.55 7.00
EMC 150117P00037000 P 01/17/15 37.0 7.50 8.05
EMC 150117P00038000 P 01/17/15 38.0 8.45 9.15
EMC 150117P00039000 P 01/17/15 39.0 9.45 9.95
EMC 150117P00040000 P 01/17/15 40.0 10.45 11.05
EMC 150417C00018000 C 04/17/15 18.0 11.15 11.85
EMC 150417C00019000 C 04/17/15 19.0 9.65 11.65
EMC 150417C00020000 C 04/17/15 20.0 8.85 10.00
EMC 150417C00021000 C 04/17/15 21.0 7.90 9.00
EMC 150417C00022000 C 04/17/15 22.0 7.10 8.05
EMC 150417C00023000 C 04/17/15 23.0 6.45 6.80
EMC 150417C00024000 C 04/17/15 24.0 5.70 5.95
EMC 150417C00025000 C 04/17/15 25.0 4.70 5.10
EMC 150417C00026000 C 04/17/15 26.0 3.90 4.35
EMC 150417C00027000 C 04/17/15 27.0 3.35 3.45
EMC 150417C00028000 C 04/17/15 28.0 2.72 2.78
EMC 150417C00029000 C 04/17/15 29.0 2.15 2.21
EMC 150417C00030000 C 04/17/15 30.0 1.67 1.71
EMC 150417C00031000 C 04/17/15 31.0 1.26 1.31
EMC 150417C00032000 C 04/17/15 32.0 0.94 0.99
EMC 150417C00033000 C 04/17/15 33.0 0.69 0.73
EMC 150417C00034000 C 04/17/15 34.0 0.50 0.54
EMC 150417C00035000 C 04/17/15 35.0 0.36 0.39
EMC 150417C00036000 C 04/17/15 36.0 0.26 0.29
EMC 150417C00037000 C 04/17/15 37.0 0.19 0.21
EMC 150417C00038000 C 04/17/15 38.0 0.13 0.16
EMC 150417C00039000 C 04/17/15 39.0 0.10 0.12
EMC 150417C00040000 C 04/17/15 40.0 0.07 0.10
EMC 150417P00018000 P 04/17/15 18.0 0.05 0.08
EMC 150417P00019000 P 04/17/15 19.0 0.07 0.10
EMC 150417P00020000 P 04/17/15 20.0 0.11 0.13
EMC 150417P00021000 P 04/17/15 21.0 0.15 0.18
EMC 150417P00022000 P 04/17/15 22.0 0.22 0.24
EMC 150417P00023000 P 04/17/15 23.0 0.30 0.33
EMC 150417P00024000 P 04/17/15 24.0 0.42 0.45
EMC 150417P00025000 P 04/17/15 25.0 0.58 0.61
EMC 150417P00026000 P 04/17/15 26.0 0.79 0.83
EMC 150417P00027000 P 04/17/15 27.0 1.07 1.11
EMC 150417P00028000 P 04/17/15 28.0 1.43 1.46
EMC 150417P00029000 P 04/17/15 29.0 1.86 1.90
EMC 150417P00030000 P 04/17/15 30.0 2.37 2.42
EMC 150417P00031000 P 04/17/15 31.0 2.97 3.05
EMC 150417P00032000 P 04/17/15 32.0 3.60 3.75
EMC 150417P00033000 P 04/17/15 33.0 4.40 4.45
EMC 150417P00034000 P 04/17/15 34.0 5.20 5.30
EMC 150417P00035000 P 04/17/15 35.0 5.90 6.35
EMC 150417P00036000 P 04/17/15 36.0 6.75 7.25
EMC 150417P00037000 P 04/17/15 37.0 7.75 8.20
EMC 150417P00038000 P 04/17/15 38.0 8.35 9.50
EMC 150417P00039000 P 04/17/15 39.0 9.25 10.30
EMC 150417P00040000 P 04/17/15 40.0 10.65 11.10
EMC 160115C00015000 C 01/15/16 15.0 12.10 16.80
EMC 160115C00018000 C 01/15/16 18.0 11.50 12.30
EMC 160115C00020000 C 01/15/16 20.0 9.50 9.85
EMC 160115C00023000 C 01/15/16 23.0 6.95 7.35
EMC 160115C00025000 C 01/15/16 25.0 5.35 5.85
EMC 160115C00027000 C 01/15/16 27.0 4.25 4.35
EMC 160115C00030000 C 01/15/16 30.0 2.71 2.79
EMC 160115C00032000 C 01/15/16 32.0 1.94 2.01
EMC 160115C00035000 C 01/15/16 35.0 1.14 1.21
EMC 160115C00037000 C 01/15/16 37.0 0.80 0.85
EMC 160115C00040000 C 01/15/16 40.0 0.47 0.50
EMC 160115P00015000 P 01/15/16 15.0 0.12 0.16
EMC 160115P00018000 P 01/15/16 18.0 0.28 0.32
EMC 160115P00020000 P 01/15/16 20.0 0.47 0.51
EMC 160115P00023000 P 01/15/16 23.0 0.97 1.00
EMC 160115P00025000 P 01/15/16 25.0 1.48 1.52
EMC 160115P00027000 P 01/15/16 27.0 2.15 2.21
EMC 160115P00030000 P 01/15/16 30.0 3.60 3.70
EMC 160115P00032000 P 01/15/16 32.0 4.80 4.90
EMC 160115P00035000 P 01/15/16 35.0 7.00 7.10
EMC 160115P00037000 P 01/15/16 37.0 8.40 9.00
EMC 160115P00040000 P 01/15/16 40.0 11.05 11.70

OPRA data is delayed 15 minutes.