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 Jul 23 2014 10:52AM
Option Ticker C/P Expiration Strike Bid Premium Ask Premium
EMC 140725C00018000 C 07/25/14 18.0 9.05 12.70
EMC 140725C00019000 C 07/25/14 19.0 9.50 10.25
EMC 140725C00019500 C 07/25/14 19.5 8.45 10.90
EMC 140725C00020000 C 07/25/14 20.0 8.50 9.70
EMC 140725C00020500 C 07/25/14 20.5 8.00 9.25
EMC 140725C00021000 C 07/25/14 21.0 7.50 8.65
EMC 140725C00021500 C 07/25/14 21.5 7.10 7.75
EMC 140725C00022000 C 07/25/14 22.0 6.55 7.25
EMC 140725C00022500 C 07/25/14 22.5 6.10 6.75
EMC 140725C00023000 C 07/25/14 23.0 5.55 6.25
EMC 140725C00023500 C 07/25/14 23.5 5.05 6.15
EMC 140725C00024000 C 07/25/14 24.0 4.60 5.25
EMC 140725C00024500 C 07/25/14 24.5 4.05 4.75
EMC 140725C00025000 C 07/25/14 25.0 3.60 4.05
EMC 140725C00025500 C 07/25/14 25.5 3.10 3.75
EMC 140725C00026000 C 07/25/14 26.0 2.65 3.25
EMC 140725C00026500 C 07/25/14 26.5 2.15 2.71
EMC 140725C00027000 C 07/25/14 27.0 1.73 1.81
EMC 140725C00027500 C 07/25/14 27.5 1.26 1.47
EMC 140725C00028000 C 07/25/14 28.0 0.81 1.11
EMC 140725C00028500 C 07/25/14 28.5 0.42 0.48
EMC 140725C00029000 C 07/25/14 29.0 0.20 0.23
EMC 140725C00029500 C 07/25/14 29.5 0.07 0.10
EMC 140725C00030000 C 07/25/14 30.0 0.03 0.08
EMC 140725C00030500 C 07/25/14 30.5 0.00 0.08
EMC 140725C00031000 C 07/25/14 31.0 0.00 0.02
EMC 140725C00031500 C 07/25/14 31.5 0.00 0.08
EMC 140725C00032000 C 07/25/14 32.0 0.00 0.08
EMC 140725C00032500 C 07/25/14 32.5 0.00 0.08
EMC 140725C00033000 C 07/25/14 33.0 0.00 0.08
EMC 140725C00033500 C 07/25/14 33.5 0.00 0.08
EMC 140725C00034000 C 07/25/14 34.0 0.00 0.08
EMC 140725C00034500 C 07/25/14 34.5 0.00 0.08
EMC 140725C00035000 C 07/25/14 35.0 0.00 0.08
EMC 140725P00018000 P 07/25/14 18.0 0.00 0.08
EMC 140725P00019000 P 07/25/14 19.0 0.00 0.08
EMC 140725P00019500 P 07/25/14 19.5 0.00 0.08
EMC 140725P00020000 P 07/25/14 20.0 0.00 0.08
EMC 140725P00020500 P 07/25/14 20.5 0.00 0.08
EMC 140725P00021000 P 07/25/14 21.0 0.00 0.08
EMC 140725P00021500 P 07/25/14 21.5 0.00 0.08
EMC 140725P00022000 P 07/25/14 22.0 0.00 0.08
EMC 140725P00022500 P 07/25/14 22.5 0.00 0.08
EMC 140725P00023000 P 07/25/14 23.0 0.00 0.08
EMC 140725P00023500 P 07/25/14 23.5 0.00 0.08
EMC 140725P00024000 P 07/25/14 24.0 0.00 0.08
EMC 140725P00024500 P 07/25/14 24.5 0.00 0.08
EMC 140725P00025000 P 07/25/14 25.0 0.00 0.07
EMC 140725P00025500 P 07/25/14 25.5 0.00 0.08
EMC 140725P00026000 P 07/25/14 26.0 0.00 0.02
EMC 140725P00026500 P 07/25/14 26.5 0.00 0.04
EMC 140725P00027000 P 07/25/14 27.0 0.00 0.04
EMC 140725P00027500 P 07/25/14 27.5 0.00 0.08
EMC 140725P00028000 P 07/25/14 28.0 0.04 0.09
EMC 140725P00028500 P 07/25/14 28.5 0.17 0.19
EMC 140725P00029000 P 07/25/14 29.0 0.38 0.47
EMC 140725P00029500 P 07/25/14 29.5 0.77 0.84
EMC 140725P00030000 P 07/25/14 30.0 1.11 1.32
EMC 140725P00030500 P 07/25/14 30.5 1.33 1.81
EMC 140725P00031000 P 07/25/14 31.0 1.82 2.31
EMC 140725P00031500 P 07/25/14 31.5 2.31 2.87
EMC 140725P00032000 P 07/25/14 32.0 2.79 3.40
EMC 140725P00032500 P 07/25/14 32.5 3.25 3.90
EMC 140725P00033000 P 07/25/14 33.0 3.75 4.40
EMC 140725P00033500 P 07/25/14 33.5 4.25 4.90
EMC 140725P00034000 P 07/25/14 34.0 4.75 5.40
EMC 140725P00034500 P 07/25/14 34.5 5.25 5.90
EMC 140725P00035000 P 07/25/14 35.0 5.75 6.40
EMC 140801C00018000 C 08/01/14 18.0 9.35 12.70
EMC 140801C00019000 C 08/01/14 19.0 9.25 11.55
EMC 140801C00019500 C 08/01/14 19.5 8.50 10.35
EMC 140801C00020000 C 08/01/14 20.0 8.50 9.70
EMC 140801C00020500 C 08/01/14 20.5 8.00 9.20
EMC 140801C00021000 C 08/01/14 21.0 7.50 8.70
EMC 140801C00021500 C 08/01/14 21.5 7.05 8.20
EMC 140801C00022000 C 08/01/14 22.0 6.65 7.65
EMC 140801C00022500 C 08/01/14 22.5 6.15 7.15
EMC 140801C00023000 C 08/01/14 23.0 5.55 6.65
EMC 140801C00023500 C 08/01/14 23.5 5.15 6.15
EMC 140801C00024000 C 08/01/14 24.0 4.65 5.65
EMC 140801C00024500 C 08/01/14 24.5 4.15 5.15
EMC 140801C00025000 C 08/01/14 25.0 3.65 4.65
EMC 140801C00025500 C 08/01/14 25.5 3.15 4.15
EMC 140801C00026000 C 08/01/14 26.0 2.69 3.50
EMC 140801C00026500 C 08/01/14 26.5 2.21 3.15
EMC 140801C00027000 C 08/01/14 27.0 1.72 2.69
EMC 140801C00027500 C 08/01/14 27.5 1.28 1.66
EMC 140801C00028000 C 08/01/14 28.0 0.90 1.26
EMC 140801C00028500 C 08/01/14 28.5 0.53 0.80
EMC 140801C00029000 C 08/01/14 29.0 0.30 0.41
EMC 140801C00029500 C 08/01/14 29.5 0.17 0.27
EMC 140801C00030000 C 08/01/14 30.0 0.08 0.17
EMC 140801C00030500 C 08/01/14 30.5 0.00 0.15
EMC 140801C00031000 C 08/01/14 31.0 0.00 0.14
EMC 140801C00031500 C 08/01/14 31.5 0.00 0.15
EMC 140801C00032000 C 08/01/14 32.0 0.00 0.15
EMC 140801C00032500 C 08/01/14 32.5 0.00 0.15
EMC 140801C00033000 C 08/01/14 33.0 0.00 0.06
EMC 140801C00033500 C 08/01/14 33.5 0.00 0.15
EMC 140801C00034000 C 08/01/14 34.0 0.00 0.15
EMC 140801C00034500 C 08/01/14 34.5 0.00 0.13
EMC 140801C00035000 C 08/01/14 35.0 0.00 0.15
EMC 140801P00018000 P 08/01/14 18.0 0.00 0.15
EMC 140801P00019000 P 08/01/14 19.0 0.00 0.15
EMC 140801P00019500 P 08/01/14 19.5 0.00 0.15
EMC 140801P00020000 P 08/01/14 20.0 0.00 0.15
EMC 140801P00020500 P 08/01/14 20.5 0.00 0.15
EMC 140801P00021000 P 08/01/14 21.0 0.00 0.13
EMC 140801P00021500 P 08/01/14 21.5 0.00 0.15
EMC 140801P00022000 P 08/01/14 22.0 0.00 0.15
EMC 140801P00022500 P 08/01/14 22.5 0.00 0.15
EMC 140801P00023000 P 08/01/14 23.0 0.00 0.01
EMC 140801P00023500 P 08/01/14 23.5 0.00 0.15
EMC 140801P00024000 P 08/01/14 24.0 0.00 0.15
EMC 140801P00024500 P 08/01/14 24.5 0.00 0.15
EMC 140801P00025000 P 08/01/14 25.0 0.00 0.15
EMC 140801P00025500 P 08/01/14 25.5 0.00 0.15
EMC 140801P00026000 P 08/01/14 26.0 0.00 0.15
EMC 140801P00026500 P 08/01/14 26.5 0.00 0.15
EMC 140801P00027000 P 08/01/14 27.0 0.00 0.11
EMC 140801P00027500 P 08/01/14 27.5 0.01 0.10
EMC 140801P00028000 P 08/01/14 28.0 0.14 0.18
EMC 140801P00028500 P 08/01/14 28.5 0.27 0.34
EMC 140801P00029000 P 08/01/14 29.0 0.53 0.60
EMC 140801P00029500 P 08/01/14 29.5 0.80 0.94
EMC 140801P00030000 P 08/01/14 30.0 1.07 1.38
EMC 140801P00030500 P 08/01/14 30.5 0.99 1.83
EMC 140801P00031000 P 08/01/14 31.0 1.44 2.35
EMC 140801P00031500 P 08/01/14 31.5 1.90 2.81
EMC 140801P00032000 P 08/01/14 32.0 2.39 3.35
EMC 140801P00032500 P 08/01/14 32.5 2.91 3.85
EMC 140801P00033000 P 08/01/14 33.0 3.35 4.35
EMC 140801P00033500 P 08/01/14 33.5 3.85 4.85
EMC 140801P00034000 P 08/01/14 34.0 4.35 5.45
EMC 140801P00034500 P 08/01/14 34.5 4.85 5.95
EMC 140801P00035000 P 08/01/14 35.0 5.35 6.45
EMC 140808C00018000 C 08/08/14 18.0 9.75 11.00
EMC 140808C00019000 C 08/08/14 19.0 9.00 11.75
EMC 140808C00019500 C 08/08/14 19.5 8.70 10.00
EMC 140808C00020000 C 08/08/14 20.0 8.50 9.70
EMC 140808C00020500 C 08/08/14 20.5 8.00 9.25
EMC 140808C00021000 C 08/08/14 21.0 7.50 8.75
EMC 140808C00021500 C 08/08/14 21.5 7.00 8.20
EMC 140808C00022000 C 08/08/14 22.0 6.50 7.75
EMC 140808C00022500 C 08/08/14 22.5 6.00 7.15
EMC 140808C00023000 C 08/08/14 23.0 5.50 6.70
EMC 140808C00023500 C 08/08/14 23.5 5.05 6.20
EMC 140808C00024000 C 08/08/14 24.0 4.65 5.65
EMC 140808C00024500 C 08/08/14 24.5 4.15 5.15
EMC 140808C00025000 C 08/08/14 25.0 3.65 4.65
EMC 140808C00025500 C 08/08/14 25.5 3.15 4.15
EMC 140808C00026000 C 08/08/14 26.0 2.69 3.65
EMC 140808C00026500 C 08/08/14 26.5 2.24 2.52
EMC 140808C00027000 C 08/08/14 27.0 1.80 2.14
EMC 140808C00027500 C 08/08/14 27.5 1.37 1.63
EMC 140808C00028000 C 08/08/14 28.0 0.97 1.07
EMC 140808C00028500 C 08/08/14 28.5 0.64 0.72
EMC 140808C00029000 C 08/08/14 29.0 0.40 0.44
EMC 140808C00029500 C 08/08/14 29.5 0.23 0.28
EMC 140808C00030000 C 08/08/14 30.0 0.12 0.18
EMC 140808C00030500 C 08/08/14 30.5 0.07 0.12
EMC 140808C00031000 C 08/08/14 31.0 0.00 0.15
EMC 140808C00031500 C 08/08/14 31.5 0.00 0.14
EMC 140808C00032000 C 08/08/14 32.0 0.00 0.16
EMC 140808C00032500 C 08/08/14 32.5 0.00 0.15
EMC 140808C00033000 C 08/08/14 33.0 0.00 0.15
EMC 140808C00033500 C 08/08/14 33.5 0.00 0.15
EMC 140808C00034000 C 08/08/14 34.0 0.00 0.15
EMC 140808C00034500 C 08/08/14 34.5 0.00 0.15
EMC 140808C00035000 C 08/08/14 35.0 0.00 0.15
EMC 140808P00018000 P 08/08/14 18.0 0.00 0.15
EMC 140808P00019000 P 08/08/14 19.0 0.00 0.15
EMC 140808P00019500 P 08/08/14 19.5 0.00 0.15
EMC 140808P00020000 P 08/08/14 20.0 0.00 0.15
EMC 140808P00020500 P 08/08/14 20.5 0.00 0.15
EMC 140808P00021000 P 08/08/14 21.0 0.00 0.15
EMC 140808P00021500 P 08/08/14 21.5 0.00 0.13
EMC 140808P00022000 P 08/08/14 22.0 0.00 0.13
EMC 140808P00022500 P 08/08/14 22.5 0.00 0.13
EMC 140808P00023000 P 08/08/14 23.0 0.00 0.14
EMC 140808P00023500 P 08/08/14 23.5 0.00 0.14
EMC 140808P00024000 P 08/08/14 24.0 0.00 0.15
EMC 140808P00024500 P 08/08/14 24.5 0.00 0.14
EMC 140808P00025000 P 08/08/14 25.0 0.00 0.06
EMC 140808P00025500 P 08/08/14 25.5 0.00 0.15
EMC 140808P00026000 P 08/08/14 26.0 0.00 0.07
EMC 140808P00026500 P 08/08/14 26.5 0.00 0.09
EMC 140808P00027000 P 08/08/14 27.0 0.02 0.15
EMC 140808P00027500 P 08/08/14 27.5 0.04 0.15
EMC 140808P00028000 P 08/08/14 28.0 0.21 0.25
EMC 140808P00028500 P 08/08/14 28.5 0.34 0.42
EMC 140808P00029000 P 08/08/14 29.0 0.62 0.67
EMC 140808P00029500 P 08/08/14 29.5 0.77 1.01
EMC 140808P00030000 P 08/08/14 30.0 1.29 1.42
EMC 140808P00030500 P 08/08/14 30.5 1.26 1.88
EMC 140808P00031000 P 08/08/14 31.0 1.45 2.33
EMC 140808P00031500 P 08/08/14 31.5 1.89 2.82
EMC 140808P00032000 P 08/08/14 32.0 2.39 3.35
EMC 140808P00032500 P 08/08/14 32.5 2.89 3.90
EMC 140808P00033000 P 08/08/14 33.0 3.35 4.40
EMC 140808P00033500 P 08/08/14 33.5 3.80 4.85
EMC 140808P00034000 P 08/08/14 34.0 4.30 5.55
EMC 140808P00034500 P 08/08/14 34.5 4.80 6.05
EMC 140808P00035000 P 08/08/14 35.0 5.30 6.55
EMC 140816C00015000 C 08/16/14 15.0 13.05 14.85
EMC 140816C00019000 C 08/16/14 19.0 8.95 11.70
EMC 140816C00020000 C 08/16/14 20.0 8.50 9.25
EMC 140816C00021000 C 08/16/14 21.0 7.50 8.75
EMC 140816C00022000 C 08/16/14 22.0 6.50 7.70
EMC 140816C00022500 C 08/16/14 22.5 6.20 6.75
EMC 140816C00023000 C 08/16/14 23.0 5.70 6.25
EMC 140816C00023500 C 08/16/14 23.5 5.20 5.70
EMC 140816C00024000 C 08/16/14 24.0 4.70 5.20
EMC 140816C00024500 C 08/16/14 24.5 4.20 4.75
EMC 140816C00025000 C 08/16/14 25.0 3.70 4.25
EMC 140816C00025500 C 08/16/14 25.5 3.20 3.60
EMC 140816C00026000 C 08/16/14 26.0 2.77 2.97
EMC 140816C00026500 C 08/16/14 26.5 2.32 2.44
EMC 140816C00027000 C 08/16/14 27.0 1.87 1.98
EMC 140816C00027500 C 08/16/14 27.5 1.42 1.50
EMC 140816C00028000 C 08/16/14 28.0 1.04 1.08
EMC 140816C00028500 C 08/16/14 28.5 0.71 0.76
EMC 140816C00029000 C 08/16/14 29.0 0.47 0.50
EMC 140816C00029500 C 08/16/14 29.5 0.28 0.31
EMC 140816C00030000 C 08/16/14 30.0 0.16 0.19
EMC 140816C00030500 C 08/16/14 30.5 0.10 0.12
EMC 140816C00031000 C 08/16/14 31.0 0.02 0.15
EMC 140816C00031500 C 08/16/14 31.5 0.01 0.13
EMC 140816C00032000 C 08/16/14 32.0 0.00 0.10
EMC 140816C00033000 C 08/16/14 33.0 0.00 0.05
EMC 140816C00034000 C 08/16/14 34.0 0.00 0.05
EMC 140816C00035000 C 08/16/14 35.0 0.00 0.03
EMC 140816P00015000 P 08/16/14 15.0 0.00 0.03
EMC 140816P00019000 P 08/16/14 19.0 0.00 0.03
EMC 140816P00020000 P 08/16/14 20.0 0.00 0.03
EMC 140816P00021000 P 08/16/14 21.0 0.00 0.03
EMC 140816P00022000 P 08/16/14 22.0 0.00 0.04
EMC 140816P00022500 P 08/16/14 22.5 0.00 0.03
EMC 140816P00023000 P 08/16/14 23.0 0.00 0.03
EMC 140816P00023500 P 08/16/14 23.5 0.00 0.04
EMC 140816P00024000 P 08/16/14 24.0 0.00 0.01
EMC 140816P00024500 P 08/16/14 24.5 0.00 0.06
EMC 140816P00025000 P 08/16/14 25.0 0.00 0.07
EMC 140816P00025500 P 08/16/14 25.5 0.00 0.12
EMC 140816P00026000 P 08/16/14 26.0 0.05 0.14
EMC 140816P00026500 P 08/16/14 26.5 0.01 0.15
EMC 140816P00027000 P 08/16/14 27.0 0.06 0.15
EMC 140816P00027500 P 08/16/14 27.5 0.16 0.19
EMC 140816P00028000 P 08/16/14 28.0 0.22 0.30
EMC 140816P00028500 P 08/16/14 28.5 0.45 0.47
EMC 140816P00029000 P 08/16/14 29.0 0.68 0.71
EMC 140816P00029500 P 08/16/14 29.5 0.99 1.04
EMC 140816P00030000 P 08/16/14 30.0 1.36 1.44
EMC 140816P00030500 P 08/16/14 30.5 1.57 1.87
EMC 140816P00031000 P 08/16/14 31.0 2.05 2.34
EMC 140816P00031500 P 08/16/14 31.5 2.56 2.83
EMC 140816P00032000 P 08/16/14 32.0 2.85 3.30
EMC 140816P00033000 P 08/16/14 33.0 3.80 4.30
EMC 140816P00034000 P 08/16/14 34.0 4.40 5.55
EMC 140816P00035000 P 08/16/14 35.0 5.40 6.55
EMC 140822C00018000 C 08/22/14 18.0 9.80 12.30
EMC 140822C00019000 C 08/22/14 19.0 9.25 10.75
EMC 140822C00019500 C 08/22/14 19.5 8.25 10.85
EMC 140822C00020000 C 08/22/14 20.0 8.50 9.70
EMC 140822C00020500 C 08/22/14 20.5 8.05 9.20
EMC 140822C00021000 C 08/22/14 21.0 7.55 8.75
EMC 140822C00021500 C 08/22/14 21.5 7.05 8.20
EMC 140822C00022000 C 08/22/14 22.0 6.55 7.65
EMC 140822C00022500 C 08/22/14 22.5 6.05 7.15
EMC 140822C00023000 C 08/22/14 23.0 5.55 6.65
EMC 140822C00023500 C 08/22/14 23.5 5.05 6.15
EMC 140822C00024000 C 08/22/14 24.0 4.55 5.65
EMC 140822C00024500 C 08/22/14 24.5 4.05 5.15
EMC 140822C00025000 C 08/22/14 25.0 3.60 4.70
EMC 140822C00025500 C 08/22/14 25.5 3.10 4.20
EMC 140822C00026000 C 08/22/14 26.0 2.65 3.70
EMC 140822C00026500 C 08/22/14 26.5 2.17 3.20
EMC 140822C00027000 C 08/22/14 27.0 1.87 2.34
EMC 140822C00027500 C 08/22/14 27.5 1.47 1.91
EMC 140822C00028000 C 08/22/14 28.0 1.09 1.45
EMC 140822C00028500 C 08/22/14 28.5 0.79 0.87
EMC 140822C00029000 C 08/22/14 29.0 0.55 0.63
EMC 140822C00029500 C 08/22/14 29.5 0.37 0.51
EMC 140822C00030000 C 08/22/14 30.0 0.24 0.45
EMC 140822C00030500 C 08/22/14 30.5 0.10 0.29
EMC 140822C00031000 C 08/22/14 31.0 0.05 0.17
EMC 140822C00031500 C 08/22/14 31.5 0.01 0.15
EMC 140822C00032000 C 08/22/14 32.0 0.00 0.07
EMC 140822C00032500 C 08/22/14 32.5 0.00 0.06
EMC 140822C00033000 C 08/22/14 33.0 0.00 0.15
EMC 140822C00033500 C 08/22/14 33.5 0.00 0.15
EMC 140822C00034000 C 08/22/14 34.0 0.00 0.15
EMC 140822C00034500 C 08/22/14 34.5 0.00 0.15
EMC 140822C00035000 C 08/22/14 35.0 0.00 0.15
EMC 140822C00035500 C 08/22/14 35.5 0.00 0.15
EMC 140822C00036000 C 08/22/14 36.0 0.00 0.15
EMC 140822C00036500 C 08/22/14 36.5 0.00 0.15
EMC 140822P00018000 P 08/22/14 18.0 0.00 0.15
EMC 140822P00019000 P 08/22/14 19.0 0.00 0.15
EMC 140822P00019500 P 08/22/14 19.5 0.00 0.15
EMC 140822P00020000 P 08/22/14 20.0 0.00 0.15
EMC 140822P00020500 P 08/22/14 20.5 0.00 0.15
EMC 140822P00021000 P 08/22/14 21.0 0.00 0.14
EMC 140822P00021500 P 08/22/14 21.5 0.00 0.05
EMC 140822P00022000 P 08/22/14 22.0 0.00 0.06
EMC 140822P00022500 P 08/22/14 22.5 0.00 0.06
EMC 140822P00023000 P 08/22/14 23.0 0.00 0.06
EMC 140822P00023500 P 08/22/14 23.5 0.00 0.15
EMC 140822P00024000 P 08/22/14 24.0 0.00 0.07
EMC 140822P00024500 P 08/22/14 24.5 0.00 0.07
EMC 140822P00025000 P 08/22/14 25.0 0.00 0.08
EMC 140822P00025500 P 08/22/14 25.5 0.01 0.09
EMC 140822P00026000 P 08/22/14 26.0 0.02 0.12
EMC 140822P00026500 P 08/22/14 26.5 0.03 0.13
EMC 140822P00027000 P 08/22/14 27.0 0.08 0.18
EMC 140822P00027500 P 08/22/14 27.5 0.19 0.27
EMC 140822P00028000 P 08/22/14 28.0 0.22 0.41
EMC 140822P00028500 P 08/22/14 28.5 0.35 0.59
EMC 140822P00029000 P 08/22/14 29.0 0.75 0.83
EMC 140822P00029500 P 08/22/14 29.5 0.80 1.16
EMC 140822P00030000 P 08/22/14 30.0 1.11 1.52
EMC 140822P00030500 P 08/22/14 30.5 1.16 2.00
EMC 140822P00031000 P 08/22/14 31.0 1.56 2.51
EMC 140822P00031500 P 08/22/14 31.5 1.98 2.99
EMC 140822P00032000 P 08/22/14 32.0 2.41 3.35
EMC 140822P00032500 P 08/22/14 32.5 2.90 4.00
EMC 140822P00033000 P 08/22/14 33.0 3.35 4.50
EMC 140822P00033500 P 08/22/14 33.5 3.85 4.95
EMC 140822P00034000 P 08/22/14 34.0 4.35 5.50
EMC 140822P00034500 P 08/22/14 34.5 4.85 6.00
EMC 140822P00035000 P 08/22/14 35.0 5.35 6.45
EMC 140822P00035500 P 08/22/14 35.5 5.85 6.95
EMC 140822P00036000 P 08/22/14 36.0 6.35 7.45
EMC 140822P00036500 P 08/22/14 36.5 6.80 7.95
EMC 140829C00018000 C 08/29/14 18.0 10.10 12.70
EMC 140829C00019000 C 08/29/14 19.0 9.50 10.90
EMC 140829C00019500 C 08/29/14 19.5 9.05 10.35
EMC 140829C00020000 C 08/29/14 20.0 8.55 9.70
EMC 140829C00020500 C 08/29/14 20.5 8.05 9.15
EMC 140829C00021000 C 08/29/14 21.0 7.55 8.65
EMC 140829C00021500 C 08/29/14 21.5 7.05 8.15
EMC 140829C00022000 C 08/29/14 22.0 6.55 7.65
EMC 140829C00022500 C 08/29/14 22.5 6.05 7.15
EMC 140829C00023000 C 08/29/14 23.0 5.55 6.65
EMC 140829C00023500 C 08/29/14 23.5 5.05 6.20
EMC 140829C00024000 C 08/29/14 24.0 4.55 5.65
EMC 140829C00024500 C 08/29/14 24.5 4.10 5.20
EMC 140829C00025000 C 08/29/14 25.0 3.60 4.70
EMC 140829C00025500 C 08/29/14 25.5 3.10 4.20
EMC 140829C00026000 C 08/29/14 26.0 2.80 3.35
EMC 140829C00026500 C 08/29/14 26.5 2.20 3.20
EMC 140829C00027000 C 08/29/14 27.0 1.89 2.40
EMC 140829C00027500 C 08/29/14 27.5 1.49 2.10
EMC 140829C00028000 C 08/29/14 28.0 1.15 1.46
EMC 140829C00028500 C 08/29/14 28.5 0.84 0.98
EMC 140829C00029000 C 08/29/14 29.0 0.58 0.65
EMC 140829C00029500 C 08/29/14 29.5 0.39 0.55
EMC 140829C00030000 C 08/29/14 30.0 0.26 0.42
EMC 140829C00030500 C 08/29/14 30.5 0.10 0.36
EMC 140829C00031000 C 08/29/14 31.0 0.04 0.20
EMC 140829C00031500 C 08/29/14 31.5 0.02 0.15
EMC 140829C00032000 C 08/29/14 32.0 0.01 0.07
EMC 140829C00032500 C 08/29/14 32.5 0.00 0.06
EMC 140829C00033000 C 08/29/14 33.0 0.00 0.06
EMC 140829C00033500 C 08/29/14 33.5 0.00 0.05
EMC 140829C00034000 C 08/29/14 34.0 0.00 0.15
EMC 140829C00034500 C 08/29/14 34.5 0.00 0.15
EMC 140829C00035000 C 08/29/14 35.0 0.00 0.05
EMC 140829P00018000 P 08/29/14 18.0 0.00 0.05
EMC 140829P00019000 P 08/29/14 19.0 0.00 0.05
EMC 140829P00019500 P 08/29/14 19.5 0.00 0.05
EMC 140829P00020000 P 08/29/14 20.0 0.00 0.06
EMC 140829P00020500 P 08/29/14 20.5 0.00 0.06
EMC 140829P00021000 P 08/29/14 21.0 0.00 0.06
EMC 140829P00021500 P 08/29/14 21.5 0.00 0.06
EMC 140829P00022000 P 08/29/14 22.0 0.00 0.06
EMC 140829P00022500 P 08/29/14 22.5 0.00 0.06
EMC 140829P00023000 P 08/29/14 23.0 0.00 0.07
EMC 140829P00023500 P 08/29/14 23.5 0.00 0.07
EMC 140829P00024000 P 08/29/14 24.0 0.00 0.07
EMC 140829P00024500 P 08/29/14 24.5 0.00 0.08
EMC 140829P00025000 P 08/29/14 25.0 0.01 0.09
EMC 140829P00025500 P 08/29/14 25.5 0.02 0.11
EMC 140829P00026000 P 08/29/14 26.0 0.04 0.14
EMC 140829P00026500 P 08/29/14 26.5 0.05 0.15
EMC 140829P00027000 P 08/29/14 27.0 0.10 0.24
EMC 140829P00027500 P 08/29/14 27.5 0.19 0.30
EMC 140829P00028000 P 08/29/14 28.0 0.21 0.44
EMC 140829P00028500 P 08/29/14 28.5 0.35 0.62
EMC 140829P00029000 P 08/29/14 29.0 0.71 0.87
EMC 140829P00029500 P 08/29/14 29.5 0.95 1.16
EMC 140829P00030000 P 08/29/14 30.0 1.19 1.56
EMC 140829P00030500 P 08/29/14 30.5 1.19 2.02
EMC 140829P00031000 P 08/29/14 31.0 1.55 2.51
EMC 140829P00031500 P 08/29/14 31.5 1.97 2.99
EMC 140829P00032000 P 08/29/14 32.0 2.43 3.35
EMC 140829P00032500 P 08/29/14 32.5 2.91 4.00
EMC 140829P00033000 P 08/29/14 33.0 3.40 4.50
EMC 140829P00033500 P 08/29/14 33.5 3.85 5.00
EMC 140829P00034000 P 08/29/14 34.0 4.35 5.60
EMC 140829P00034500 P 08/29/14 34.5 4.85 6.10
EMC 140829P00035000 P 08/29/14 35.0 5.35 6.55
EMC 140920C00019000 C 09/20/14 19.0 9.55 10.80
EMC 140920C00020000 C 09/20/14 20.0 8.50 9.65
EMC 140920C00021000 C 09/20/14 21.0 7.55 8.70
EMC 140920C00022000 C 09/20/14 22.0 6.55 7.70
EMC 140920C00023000 C 09/20/14 23.0 5.55 6.70
EMC 140920C00024000 C 09/20/14 24.0 4.60 5.70
EMC 140920C00025000 C 09/20/14 25.0 3.75 4.25
EMC 140920C00026000 C 09/20/14 26.0 2.87 3.20
EMC 140920C00027000 C 09/20/14 27.0 2.03 2.27
EMC 140920C00028000 C 09/20/14 28.0 1.29 1.36
EMC 140920C00029000 C 09/20/14 29.0 0.74 0.77
EMC 140920C00030000 C 09/20/14 30.0 0.36 0.39
EMC 140920C00031000 C 09/20/14 31.0 0.12 0.18
EMC 140920C00032000 C 09/20/14 32.0 0.03 0.11
EMC 140920C00033000 C 09/20/14 33.0 0.01 0.07
EMC 140920C00034000 C 09/20/14 34.0 0.00 0.06
EMC 140920C00035000 C 09/20/14 35.0 0.00 0.04
EMC 140920P00019000 P 09/20/14 19.0 0.00 0.03
EMC 140920P00020000 P 09/20/14 20.0 0.00 0.04
EMC 140920P00021000 P 09/20/14 21.0 0.00 0.05
EMC 140920P00022000 P 09/20/14 22.0 0.00 0.05
EMC 140920P00023000 P 09/20/14 23.0 0.01 0.06
EMC 140920P00024000 P 09/20/14 24.0 0.01 0.07
EMC 140920P00025000 P 09/20/14 25.0 0.04 0.09
EMC 140920P00026000 P 09/20/14 26.0 0.09 0.15
EMC 140920P00027000 P 09/20/14 27.0 0.25 0.29
EMC 140920P00028000 P 09/20/14 28.0 0.51 0.55
EMC 140920P00029000 P 09/20/14 29.0 0.91 0.98
EMC 140920P00030000 P 09/20/14 30.0 1.48 1.62
EMC 140920P00031000 P 09/20/14 31.0 1.97 2.41
EMC 140920P00032000 P 09/20/14 32.0 2.98 3.35
EMC 140920P00033000 P 09/20/14 33.0 3.40 4.50
EMC 140920P00034000 P 09/20/14 34.0 4.35 5.55
EMC 140920P00035000 P 09/20/14 35.0 5.35 6.55
EMC 141018C00017000 C 10/18/14 17.0 10.50 14.05
EMC 141018C00018000 C 10/18/14 18.0 10.10 12.95
EMC 141018C00019000 C 10/18/14 19.0 9.65 10.30
EMC 141018C00020000 C 10/18/14 20.0 8.55 9.70
EMC 141018C00021000 C 10/18/14 21.0 7.55 8.60
EMC 141018C00022000 C 10/18/14 22.0 6.55 7.60
EMC 141018C00023000 C 10/18/14 23.0 5.55 6.60
EMC 141018C00024000 C 10/18/14 24.0 4.65 5.60
EMC 141018C00025000 C 10/18/14 25.0 3.85 4.30
EMC 141018C00026000 C 10/18/14 26.0 2.94 3.30
EMC 141018C00027000 C 10/18/14 27.0 2.15 2.39
EMC 141018C00028000 C 10/18/14 28.0 1.41 1.49
EMC 141018C00029000 C 10/18/14 29.0 0.89 0.93
EMC 141018C00030000 C 10/18/14 30.0 0.50 0.53
EMC 141018C00031000 C 10/18/14 31.0 0.26 0.29
EMC 141018C00032000 C 10/18/14 32.0 0.09 0.16
EMC 141018C00033000 C 10/18/14 33.0 0.02 0.10
EMC 141018C00034000 C 10/18/14 34.0 0.01 0.07
EMC 141018C00035000 C 10/18/14 35.0 0.00 0.06
EMC 141018P00017000 P 10/18/14 17.0 0.00 0.04
EMC 141018P00018000 P 10/18/14 18.0 0.00 0.05
EMC 141018P00019000 P 10/18/14 19.0 0.01 0.05
EMC 141018P00020000 P 10/18/14 20.0 0.00 0.05
EMC 141018P00021000 P 10/18/14 21.0 0.01 0.06
EMC 141018P00022000 P 10/18/14 22.0 0.01 0.07
EMC 141018P00023000 P 10/18/14 23.0 0.03 0.08
EMC 141018P00024000 P 10/18/14 24.0 0.06 0.11
EMC 141018P00025000 P 10/18/14 25.0 0.13 0.16
EMC 141018P00026000 P 10/18/14 26.0 0.24 0.27
EMC 141018P00027000 P 10/18/14 27.0 0.36 0.45
EMC 141018P00028000 P 10/18/14 28.0 0.67 0.77
EMC 141018P00029000 P 10/18/14 29.0 1.18 1.23
EMC 141018P00030000 P 10/18/14 30.0 1.72 1.86
EMC 141018P00031000 P 10/18/14 31.0 2.43 2.63
EMC 141018P00032000 P 10/18/14 32.0 3.00 3.55
EMC 141018P00033000 P 10/18/14 33.0 4.05 4.45
EMC 141018P00034000 P 10/18/14 34.0 4.60 5.60
EMC 141018P00035000 P 10/18/14 35.0 5.55 6.60
EMC 150117C00013000 C 01/17/15 13.0 14.00 17.60
EMC 150117C00014000 C 01/17/15 14.0 13.00 16.55
EMC 150117C00015000 C 01/17/15 15.0 12.00 15.60
EMC 150117C00016000 C 01/17/15 16.0 12.10 13.70
EMC 150117C00018000 C 01/17/15 18.0 10.10 12.00
EMC 150117C00019000 C 01/17/15 19.0 9.70 10.70
EMC 150117C00020000 C 01/17/15 20.0 8.70 9.05
EMC 150117C00021000 C 01/17/15 21.0 7.55 8.70
EMC 150117C00022000 C 01/17/15 22.0 6.65 7.10
EMC 150117C00023000 C 01/17/15 23.0 5.85 6.05
EMC 150117C00024000 C 01/17/15 24.0 4.90 5.30
EMC 150117C00025000 C 01/17/15 25.0 4.05 4.25
EMC 150117C00026000 C 01/17/15 26.0 3.25 3.60
EMC 150117C00027000 C 01/17/15 27.0 2.53 2.60
EMC 150117C00028000 C 01/17/15 28.0 1.91 1.97
EMC 150117C00029000 C 01/17/15 29.0 1.39 1.45
EMC 150117C00030000 C 01/17/15 30.0 0.97 1.02
EMC 150117C00031000 C 01/17/15 31.0 0.67 0.70
EMC 150117C00032000 C 01/17/15 32.0 0.44 0.48
EMC 150117C00033000 C 01/17/15 33.0 0.24 0.32
EMC 150117C00034000 C 01/17/15 34.0 0.13 0.21
EMC 150117C00035000 C 01/17/15 35.0 0.06 0.15
EMC 150117C00036000 C 01/17/15 36.0 0.04 0.11
EMC 150117C00037000 C 01/17/15 37.0 0.01 0.09
EMC 150117C00038000 C 01/17/15 38.0 0.00 0.07
EMC 150117C00039000 C 01/17/15 39.0 0.00 0.06
EMC 150117C00040000 C 01/17/15 40.0 0.00 0.05
EMC 150117P00013000 P 01/17/15 13.0 0.00 0.03
EMC 150117P00014000 P 01/17/15 14.0 0.00 0.04
EMC 150117P00015000 P 01/17/15 15.0 0.00 0.04
EMC 150117P00016000 P 01/17/15 16.0 0.01 0.06
EMC 150117P00018000 P 01/17/15 18.0 0.03 0.08
EMC 150117P00019000 P 01/17/15 19.0 0.02 0.09
EMC 150117P00020000 P 01/17/15 20.0 0.07 0.11
EMC 150117P00021000 P 01/17/15 21.0 0.06 0.14
EMC 150117P00022000 P 01/17/15 22.0 0.11 0.18
EMC 150117P00023000 P 01/17/15 23.0 0.16 0.23
EMC 150117P00024000 P 01/17/15 24.0 0.25 0.32
EMC 150117P00025000 P 01/17/15 25.0 0.39 0.45
EMC 150117P00026000 P 01/17/15 26.0 0.59 0.66
EMC 150117P00027000 P 01/17/15 27.0 0.89 0.94
EMC 150117P00028000 P 01/17/15 28.0 1.23 1.33
EMC 150117P00029000 P 01/17/15 29.0 1.70 1.82
EMC 150117P00030000 P 01/17/15 30.0 2.35 2.41
EMC 150117P00031000 P 01/17/15 31.0 2.98 3.15
EMC 150117P00032000 P 01/17/15 32.0 3.70 3.90
EMC 150117P00033000 P 01/17/15 33.0 4.05 4.75
EMC 150117P00034000 P 01/17/15 34.0 5.00 5.65
EMC 150117P00035000 P 01/17/15 35.0 6.00 6.60
EMC 150117P00036000 P 01/17/15 36.0 6.60 7.70
EMC 150117P00037000 P 01/17/15 37.0 7.55 8.75
EMC 150117P00038000 P 01/17/15 38.0 8.55 9.70
EMC 150117P00039000 P 01/17/15 39.0 8.50 11.15
EMC 150117P00040000 P 01/17/15 40.0 9.50 11.90
EMC 160115C00015000 C 01/15/16 15.0 11.75 16.40
EMC 160115C00018000 C 01/15/16 18.0 10.05 12.75
EMC 160115C00020000 C 01/15/16 20.0 8.50 10.00
EMC 160115C00023000 C 01/15/16 23.0 6.40 7.20
EMC 160115C00025000 C 01/15/16 25.0 4.95 5.10
EMC 160115C00027000 C 01/15/16 27.0 3.70 3.90
EMC 160115C00030000 C 01/15/16 30.0 2.31 2.39
EMC 160115C00032000 C 01/15/16 32.0 1.59 1.70
EMC 160115C00035000 C 01/15/16 35.0 0.89 0.98
EMC 160115C00037000 C 01/15/16 37.0 0.58 0.70
EMC 160115C00040000 C 01/15/16 40.0 0.30 0.41
EMC 160115P00015000 P 01/15/16 15.0 0.09 0.20
EMC 160115P00018000 P 01/15/16 18.0 0.33 0.37
EMC 160115P00020000 P 01/15/16 20.0 0.44 0.56
EMC 160115P00023000 P 01/15/16 23.0 0.95 1.09
EMC 160115P00025000 P 01/15/16 25.0 1.50 1.62
EMC 160115P00027000 P 01/15/16 27.0 2.25 2.41
EMC 160115P00030000 P 01/15/16 30.0 3.80 4.00
EMC 160115P00032000 P 01/15/16 32.0 5.05 5.30
EMC 160115P00035000 P 01/15/16 35.0 7.30 7.60
EMC 160115P00037000 P 01/15/16 37.0 8.25 9.50
EMC 160115P00040000 P 01/15/16 40.0 9.95 12.35

OPRA data is delayed 15 minutes.