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 (2015-04-03)Premium Content

Emc Corp (EMC)
As of May 22 2015 4:55PM
Option Ticker C/P Expiration Strike Bid Premium Ask Premium
EMC 150529C00017000 C 05/29/15 17.0 9.30 10.20
EMC 150529C00018000 C 05/29/15 18.0 7.30 9.15
EMC 150529C00019000 C 05/29/15 19.0 6.20 8.15
EMC 150529C00019500 C 05/29/15 19.5 6.60 7.65
EMC 150529C00020000 C 05/29/15 20.0 6.05 7.20
EMC 150529C00020500 C 05/29/15 20.5 5.50 6.65
EMC 150529C00021000 C 05/29/15 21.0 5.05 6.15
EMC 150529C00021500 C 05/29/15 21.5 4.70 5.70
EMC 150529C00022000 C 05/29/15 22.0 4.20 5.15
EMC 150529C00022500 C 05/29/15 22.5 3.75 4.65
EMC 150529C00023000 C 05/29/15 23.0 3.20 4.15
EMC 150529C00023500 C 05/29/15 23.5 2.70 3.65
EMC 150529C00024000 C 05/29/15 24.0 2.20 3.10
EMC 150529C00024500 C 05/29/15 24.5 1.91 2.60
EMC 150529C00025000 C 05/29/15 25.0 1.82 2.08
EMC 150529C00025500 C 05/29/15 25.5 1.00 1.58
EMC 150529C00026000 C 05/29/15 26.0 0.49 1.09
EMC 150529C00026500 C 05/29/15 26.5 0.42 0.53
EMC 150529C00027000 C 05/29/15 27.0 0.13 0.19
EMC 150529C00027500 C 05/29/15 27.5 0.03 0.06
EMC 150529C00028000 C 05/29/15 28.0 0.00 0.06
EMC 150529C00028500 C 05/29/15 28.5 0.00 0.06
EMC 150529C00029000 C 05/29/15 29.0 0.00 0.06
EMC 150529C00029500 C 05/29/15 29.5 0.00 0.06
EMC 150529C00030000 C 05/29/15 30.0 0.00 0.06
EMC 150529C00030500 C 05/29/15 30.5 0.00 0.05
EMC 150529C00031000 C 05/29/15 31.0 0.00 0.05
EMC 150529C00031500 C 05/29/15 31.5 0.00 0.05
EMC 150529C00032000 C 05/29/15 32.0 0.00 0.05
EMC 150529C00032500 C 05/29/15 32.5 0.00 0.05
EMC 150529C00033000 C 05/29/15 33.0 0.00 0.05
EMC 150529C00033500 C 05/29/15 33.5 0.00 0.05
EMC 150529C00034000 C 05/29/15 34.0 0.00 0.05
EMC 150529C00034500 C 05/29/15 34.5 0.00 0.05
EMC 150529C00035000 C 05/29/15 35.0 0.00 0.05
EMC 150529C00036000 C 05/29/15 36.0 0.00 0.13
EMC 150529P00017000 P 05/29/15 17.0 0.00 0.13
EMC 150529P00018000 P 05/29/15 18.0 0.00 0.05
EMC 150529P00019000 P 05/29/15 19.0 0.00 0.05
EMC 150529P00019500 P 05/29/15 19.5 0.00 0.05
EMC 150529P00020000 P 05/29/15 20.0 0.00 0.05
EMC 150529P00020500 P 05/29/15 20.5 0.00 0.05
EMC 150529P00021000 P 05/29/15 21.0 0.00 0.05
EMC 150529P00021500 P 05/29/15 21.5 0.00 0.05
EMC 150529P00022000 P 05/29/15 22.0 0.00 0.05
EMC 150529P00022500 P 05/29/15 22.5 0.00 0.06
EMC 150529P00023000 P 05/29/15 23.0 0.00 0.05
EMC 150529P00023500 P 05/29/15 23.5 0.00 0.06
EMC 150529P00024000 P 05/29/15 24.0 0.00 0.06
EMC 150529P00024500 P 05/29/15 24.5 0.00 0.06
EMC 150529P00025000 P 05/29/15 25.0 0.00 0.05
EMC 150529P00025500 P 05/29/15 25.5 0.00 0.06
EMC 150529P00026000 P 05/29/15 26.0 0.01 0.07
EMC 150529P00026500 P 05/29/15 26.5 0.07 0.10
EMC 150529P00027000 P 05/29/15 27.0 0.27 0.31
EMC 150529P00027500 P 05/29/15 27.5 0.58 0.76
EMC 150529P00028000 P 05/29/15 28.0 0.95 1.30
EMC 150529P00028500 P 05/29/15 28.5 1.39 1.77
EMC 150529P00029000 P 05/29/15 29.0 1.94 2.18
EMC 150529P00029500 P 05/29/15 29.5 2.44 2.81
EMC 150529P00030000 P 05/29/15 30.0 2.92 3.35
EMC 150529P00030500 P 05/29/15 30.5 3.40 3.90
EMC 150529P00031000 P 05/29/15 31.0 3.90 4.35
EMC 150529P00031500 P 05/29/15 31.5 4.35 4.85
EMC 150529P00032000 P 05/29/15 32.0 4.85 5.30
EMC 150529P00032500 P 05/29/15 32.5 5.35 5.80
EMC 150529P00033000 P 05/29/15 33.0 5.85 6.30
EMC 150529P00033500 P 05/29/15 33.5 6.35 6.80
EMC 150529P00034000 P 05/29/15 34.0 6.85 7.50
EMC 150529P00034500 P 05/29/15 34.5 7.10 8.10
EMC 150529P00035000 P 05/29/15 35.0 6.75 8.95
EMC 150529P00036000 P 05/29/15 36.0 8.85 9.40
EMC 150605C00018000 C 06/05/15 18.0 8.35 9.15
EMC 150605C00019000 C 06/05/15 19.0 7.45 8.10
EMC 150605C00019500 C 06/05/15 19.5 6.85 7.65
EMC 150605C00020000 C 06/05/15 20.0 6.45 7.10
EMC 150605C00020500 C 06/05/15 20.5 5.95 6.60
EMC 150605C00021000 C 06/05/15 21.0 5.30 6.10
EMC 150605C00021500 C 06/05/15 21.5 4.80 5.60
EMC 150605C00022000 C 06/05/15 22.0 4.30 5.10
EMC 150605C00022500 C 06/05/15 22.5 3.95 4.60
EMC 150605C00023000 C 06/05/15 23.0 3.45 4.10
EMC 150605C00023500 C 06/05/15 23.5 2.95 3.60
EMC 150605C00024000 C 06/05/15 24.0 2.41 3.15
EMC 150605C00024500 C 06/05/15 24.5 1.99 2.58
EMC 150605C00025000 C 06/05/15 25.0 1.47 2.10
EMC 150605C00025500 C 06/05/15 25.5 1.04 1.61
EMC 150605C00026000 C 06/05/15 26.0 0.83 1.07
EMC 150605C00026500 C 06/05/15 26.5 0.52 0.62
EMC 150605C00027000 C 06/05/15 27.0 0.24 0.27
EMC 150605C00027500 C 06/05/15 27.5 0.09 0.12
EMC 150605C00028000 C 06/05/15 28.0 0.04 0.08
EMC 150605C00028500 C 06/05/15 28.5 0.00 0.13
EMC 150605C00029000 C 06/05/15 29.0 0.00 0.13
EMC 150605C00029500 C 06/05/15 29.5 0.00 0.13
EMC 150605C00030000 C 06/05/15 30.0 0.00 0.13
EMC 150605C00030500 C 06/05/15 30.5 0.00 0.13
EMC 150605C00031000 C 06/05/15 31.0 0.00 0.13
EMC 150605C00031500 C 06/05/15 31.5 0.00 0.13
EMC 150605C00032000 C 06/05/15 32.0 0.00 0.13
EMC 150605C00032500 C 06/05/15 32.5 0.00 0.13
EMC 150605C00033000 C 06/05/15 33.0 0.00 0.09
EMC 150605C00033500 C 06/05/15 33.5 0.00 0.13
EMC 150605C00034000 C 06/05/15 34.0 0.00 0.13
EMC 150605C00034500 C 06/05/15 34.5 0.00 0.13
EMC 150605C00035000 C 06/05/15 35.0 0.00 0.13
EMC 150605C00036000 C 06/05/15 36.0 0.00 0.13
EMC 150605P00018000 P 06/05/15 18.0 0.00 0.07
EMC 150605P00019000 P 06/05/15 19.0 0.00 0.10
EMC 150605P00019500 P 06/05/15 19.5 0.00 0.11
EMC 150605P00020000 P 06/05/15 20.0 0.00 0.11
EMC 150605P00020500 P 06/05/15 20.5 0.00 0.10
EMC 150605P00021000 P 06/05/15 21.0 0.00 0.10
EMC 150605P00021500 P 06/05/15 21.5 0.00 0.10
EMC 150605P00022000 P 06/05/15 22.0 0.00 0.10
EMC 150605P00022500 P 06/05/15 22.5 0.00 0.10
EMC 150605P00023000 P 06/05/15 23.0 0.00 0.10
EMC 150605P00023500 P 06/05/15 23.5 0.00 0.11
EMC 150605P00024000 P 06/05/15 24.0 0.00 0.11
EMC 150605P00024500 P 06/05/15 24.5 0.00 0.07
EMC 150605P00025000 P 06/05/15 25.0 0.01 0.07
EMC 150605P00025500 P 06/05/15 25.5 0.02 0.07
EMC 150605P00026000 P 06/05/15 26.0 0.06 0.09
EMC 150605P00026500 P 06/05/15 26.5 0.16 0.20
EMC 150605P00027000 P 06/05/15 27.0 0.38 0.41
EMC 150605P00027500 P 06/05/15 27.5 0.72 0.78
EMC 150605P00028000 P 06/05/15 28.0 0.97 1.30
EMC 150605P00028500 P 06/05/15 28.5 1.44 1.76
EMC 150605P00029000 P 06/05/15 29.0 1.92 2.59
EMC 150605P00029500 P 06/05/15 29.5 2.41 3.10
EMC 150605P00030000 P 06/05/15 30.0 2.93 3.20
EMC 150605P00030500 P 06/05/15 30.5 3.40 3.85
EMC 150605P00031000 P 06/05/15 31.0 3.90 4.35
EMC 150605P00031500 P 06/05/15 31.5 4.40 4.85
EMC 150605P00032000 P 06/05/15 32.0 4.85 5.35
EMC 150605P00032500 P 06/05/15 32.5 5.40 5.85
EMC 150605P00033000 P 06/05/15 33.0 5.90 6.35
EMC 150605P00033500 P 06/05/15 33.5 6.40 6.85
EMC 150605P00034000 P 06/05/15 34.0 6.90 7.35
EMC 150605P00034500 P 06/05/15 34.5 7.35 7.85
EMC 150605P00035000 P 06/05/15 35.0 7.90 8.35
EMC 150605P00036000 P 06/05/15 36.0 8.90 9.35
EMC 150612C00018000 C 06/12/15 18.0 7.70 9.35
EMC 150612C00019000 C 06/12/15 19.0 6.15 9.50
EMC 150612C00019500 C 06/12/15 19.5 6.70 7.65
EMC 150612C00020000 C 06/12/15 20.0 6.10 7.40
EMC 150612C00020500 C 06/12/15 20.5 5.55 6.90
EMC 150612C00021000 C 06/12/15 21.0 5.10 6.50
EMC 150612C00021500 C 06/12/15 21.5 4.65 5.60
EMC 150612C00022000 C 06/12/15 22.0 4.20 5.20
EMC 150612C00022500 C 06/12/15 22.5 3.80 4.65
EMC 150612C00023000 C 06/12/15 23.0 3.15 4.10
EMC 150612C00023500 C 06/12/15 23.5 2.70 3.60
EMC 150612C00024000 C 06/12/15 24.0 2.25 3.15
EMC 150612C00024500 C 06/12/15 24.5 1.94 2.62
EMC 150612C00025000 C 06/12/15 25.0 1.44 2.13
EMC 150612C00025500 C 06/12/15 25.5 1.09 1.67
EMC 150612C00026000 C 06/12/15 26.0 0.96 1.06
EMC 150612C00026500 C 06/12/15 26.5 0.59 0.70
EMC 150612C00027000 C 06/12/15 27.0 0.32 0.35
EMC 150612C00027500 C 06/12/15 27.5 0.15 0.17
EMC 150612C00028000 C 06/12/15 28.0 0.06 0.13
EMC 150612C00028500 C 06/12/15 28.5 0.00 0.08
EMC 150612C00029000 C 06/12/15 29.0 0.00 0.07
EMC 150612C00029500 C 06/12/15 29.5 0.00 0.13
EMC 150612C00030000 C 06/12/15 30.0 0.00 0.06
EMC 150612C00030500 C 06/12/15 30.5 0.00 0.13
EMC 150612C00031000 C 06/12/15 31.0 0.00 0.05
EMC 150612C00031500 C 06/12/15 31.5 0.00 0.05
EMC 150612C00032000 C 06/12/15 32.0 0.00 0.13
EMC 150612C00032500 C 06/12/15 32.5 0.00 0.05
EMC 150612C00033000 C 06/12/15 33.0 0.00 0.05
EMC 150612C00033500 C 06/12/15 33.5 0.00 0.13
EMC 150612C00034000 C 06/12/15 34.0 0.00 0.13
EMC 150612C00034500 C 06/12/15 34.5 0.00 0.13
EMC 150612C00035000 C 06/12/15 35.0 0.00 0.13
EMC 150612P00018000 P 06/12/15 18.0 0.00 0.07
EMC 150612P00019000 P 06/12/15 19.0 0.00 0.07
EMC 150612P00019500 P 06/12/15 19.5 0.00 0.07
EMC 150612P00020000 P 06/12/15 20.0 0.00 0.07
EMC 150612P00020500 P 06/12/15 20.5 0.00 0.07
EMC 150612P00021000 P 06/12/15 21.0 0.00 0.07
EMC 150612P00021500 P 06/12/15 21.5 0.00 0.07
EMC 150612P00022000 P 06/12/15 22.0 0.00 0.07
EMC 150612P00022500 P 06/12/15 22.5 0.00 0.07
EMC 150612P00023000 P 06/12/15 23.0 0.00 0.07
EMC 150612P00023500 P 06/12/15 23.5 0.00 0.07
EMC 150612P00024000 P 06/12/15 24.0 0.01 0.08
EMC 150612P00024500 P 06/12/15 24.5 0.01 0.07
EMC 150612P00025000 P 06/12/15 25.0 0.02 0.11
EMC 150612P00025500 P 06/12/15 25.5 0.04 0.10
EMC 150612P00026000 P 06/12/15 26.0 0.12 0.15
EMC 150612P00026500 P 06/12/15 26.5 0.25 0.27
EMC 150612P00027000 P 06/12/15 27.0 0.46 0.50
EMC 150612P00027500 P 06/12/15 27.5 0.78 0.83
EMC 150612P00028000 P 06/12/15 28.0 1.00 1.25
EMC 150612P00028500 P 06/12/15 28.5 1.44 1.70
EMC 150612P00029000 P 06/12/15 29.0 1.92 2.20
EMC 150612P00029500 P 06/12/15 29.5 2.39 2.71
EMC 150612P00030000 P 06/12/15 30.0 2.85 3.25
EMC 150612P00030500 P 06/12/15 30.5 3.40 3.75
EMC 150612P00031000 P 06/12/15 31.0 3.90 4.25
EMC 150612P00031500 P 06/12/15 31.5 4.40 4.75
EMC 150612P00032000 P 06/12/15 32.0 4.60 5.25
EMC 150612P00032500 P 06/12/15 32.5 5.25 5.80
EMC 150612P00033000 P 06/12/15 33.0 5.80 6.30
EMC 150612P00033500 P 06/12/15 33.5 6.10 6.80
EMC 150612P00034000 P 06/12/15 34.0 6.45 8.00
EMC 150612P00034500 P 06/12/15 34.5 7.10 9.30
EMC 150612P00035000 P 06/12/15 35.0 7.60 9.80
EMC 150619C00017000 C 06/19/15 17.0 9.25 10.15
EMC 150619C00018000 C 06/19/15 18.0 8.15 9.10
EMC 150619C00018500 C 06/19/15 18.5 7.60 8.60
EMC 150619C00019000 C 06/19/15 19.0 6.90 8.35
EMC 150619C00019500 C 06/19/15 19.5 6.85 7.60
EMC 150619C00020000 C 06/19/15 20.0 6.10 7.20
EMC 150619C00020500 C 06/19/15 20.5 5.90 6.60
EMC 150619C00021000 C 06/19/15 21.0 4.35 7.05
EMC 150619C00021500 C 06/19/15 21.5 4.90 5.60
EMC 150619C00022000 C 06/19/15 22.0 4.25 5.10
EMC 150619C00022500 C 06/19/15 22.5 4.00 4.60
EMC 150619C00023000 C 06/19/15 23.0 3.50 4.10
EMC 150619C00023500 C 06/19/15 23.5 2.93 3.60
EMC 150619C00024000 C 06/19/15 24.0 2.52 3.15
EMC 150619C00024500 C 06/19/15 24.5 2.34 2.61
EMC 150619C00025000 C 06/19/15 25.0 1.84 2.13
EMC 150619C00025500 C 06/19/15 25.5 1.37 1.67
EMC 150619C00026000 C 06/19/15 26.0 1.03 1.23
EMC 150619C00026500 C 06/19/15 26.5 0.68 0.71
EMC 150619C00027000 C 06/19/15 27.0 0.40 0.44
EMC 150619C00027500 C 06/19/15 27.5 0.21 0.25
EMC 150619C00028000 C 06/19/15 28.0 0.10 0.13
EMC 150619C00028500 C 06/19/15 28.5 0.05 0.07
EMC 150619C00029000 C 06/19/15 29.0 0.02 0.04
EMC 150619C00029500 C 06/19/15 29.5 0.00 0.02
EMC 150619C00030000 C 06/19/15 30.0 0.00 0.02
EMC 150619C00030500 C 06/19/15 30.5 0.00 0.02
EMC 150619C00031000 C 06/19/15 31.0 0.00 0.02
EMC 150619C00031500 C 06/19/15 31.5 0.00 0.02
EMC 150619C00032000 C 06/19/15 32.0 0.00 0.02
EMC 150619C00032500 C 06/19/15 32.5 0.00 0.02
EMC 150619C00033000 C 06/19/15 33.0 0.00 0.02
EMC 150619C00033500 C 06/19/15 33.5 0.00 0.02
EMC 150619C00034000 C 06/19/15 34.0 0.00 0.02
EMC 150619C00034500 C 06/19/15 34.5 0.00 0.02
EMC 150619C00035000 C 06/19/15 35.0 0.00 0.02
EMC 150619C00036000 C 06/19/15 36.0 0.00 0.01
EMC 150619P00017000 P 06/19/15 17.0 0.00 0.01
EMC 150619P00018000 P 06/19/15 18.0 0.00 0.02
EMC 150619P00018500 P 06/19/15 18.5 0.00 0.02
EMC 150619P00019000 P 06/19/15 19.0 0.00 0.02
EMC 150619P00019500 P 06/19/15 19.5 0.00 0.02
EMC 150619P00020000 P 06/19/15 20.0 0.00 0.02
EMC 150619P00020500 P 06/19/15 20.5 0.00 0.02
EMC 150619P00021000 P 06/19/15 21.0 0.00 0.02
EMC 150619P00021500 P 06/19/15 21.5 0.00 0.03
EMC 150619P00022000 P 06/19/15 22.0 0.00 0.03
EMC 150619P00022500 P 06/19/15 22.5 0.00 0.03
EMC 150619P00023000 P 06/19/15 23.0 0.01 0.04
EMC 150619P00023500 P 06/19/15 23.5 0.01 0.04
EMC 150619P00024000 P 06/19/15 24.0 0.02 0.05
EMC 150619P00024500 P 06/19/15 24.5 0.03 0.05
EMC 150619P00025000 P 06/19/15 25.0 0.05 0.07
EMC 150619P00025500 P 06/19/15 25.5 0.10 0.11
EMC 150619P00026000 P 06/19/15 26.0 0.18 0.20
EMC 150619P00026500 P 06/19/15 26.5 0.31 0.34
EMC 150619P00027000 P 06/19/15 27.0 0.53 0.56
EMC 150619P00027500 P 06/19/15 27.5 0.83 0.87
EMC 150619P00028000 P 06/19/15 28.0 1.10 1.28
EMC 150619P00028500 P 06/19/15 28.5 1.49 1.71
EMC 150619P00029000 P 06/19/15 29.0 1.96 2.23
EMC 150619P00029500 P 06/19/15 29.5 2.44 2.68
EMC 150619P00030000 P 06/19/15 30.0 2.94 3.25
EMC 150619P00030500 P 06/19/15 30.5 3.40 3.75
EMC 150619P00031000 P 06/19/15 31.0 3.90 4.20
EMC 150619P00031500 P 06/19/15 31.5 4.40 4.75
EMC 150619P00032000 P 06/19/15 32.0 4.90 5.25
EMC 150619P00032500 P 06/19/15 32.5 5.40 5.75
EMC 150619P00033000 P 06/19/15 33.0 5.90 6.20
EMC 150619P00033500 P 06/19/15 33.5 6.40 6.75
EMC 150619P00034000 P 06/19/15 34.0 6.90 7.25
EMC 150619P00034500 P 06/19/15 34.5 7.40 7.75
EMC 150619P00035000 P 06/19/15 35.0 7.90 8.25
EMC 150619P00036000 P 06/19/15 36.0 8.90 9.25
EMC 150626C00018000 C 06/26/15 18.0 7.80 9.50
EMC 150626C00019000 C 06/26/15 19.0 6.95 8.50
EMC 150626C00019500 C 06/26/15 19.5 6.65 7.70
EMC 150626C00020000 C 06/26/15 20.0 6.15 7.25
EMC 150626C00020500 C 06/26/15 20.5 5.60 6.75
EMC 150626C00021000 C 06/26/15 21.0 5.10 6.20
EMC 150626C00021500 C 06/26/15 21.5 4.75 5.75
EMC 150626C00022000 C 06/26/15 22.0 4.25 5.15
EMC 150626C00022500 C 06/26/15 22.5 3.75 4.75
EMC 150626C00023000 C 06/26/15 23.0 3.25 4.20
EMC 150626C00023500 C 06/26/15 23.5 2.76 3.80
EMC 150626C00024000 C 06/26/15 24.0 2.26 3.25
EMC 150626C00024500 C 06/26/15 24.5 1.99 2.68
EMC 150626C00025000 C 06/26/15 25.0 1.56 2.22
EMC 150626C00025500 C 06/26/15 25.5 1.13 1.78
EMC 150626C00026000 C 06/26/15 26.0 1.04 1.33
EMC 150626C00026500 C 06/26/15 26.5 0.74 0.92
EMC 150626C00027000 C 06/26/15 27.0 0.46 0.50
EMC 150626C00027500 C 06/26/15 27.5 0.27 0.30
EMC 150626C00028000 C 06/26/15 28.0 0.15 0.19
EMC 150626C00028500 C 06/26/15 28.5 0.05 0.13
EMC 150626C00029000 C 06/26/15 29.0 0.02 0.13
EMC 150626C00029500 C 06/26/15 29.5 0.01 0.07
EMC 150626C00030000 C 06/26/15 30.0 0.00 0.13
EMC 150626C00030500 C 06/26/15 30.5 0.00 0.13
EMC 150626C00031000 C 06/26/15 31.0 0.00 0.13
EMC 150626C00031500 C 06/26/15 31.5 0.00 0.13
EMC 150626C00032000 C 06/26/15 32.0 0.00 0.13
EMC 150626C00032500 C 06/26/15 32.5 0.00 0.13
EMC 150626C00033000 C 06/26/15 33.0 0.00 0.09
EMC 150626C00033500 C 06/26/15 33.5 0.00 0.13
EMC 150626C00034000 C 06/26/15 34.0 0.00 0.13
EMC 150626C00034500 C 06/26/15 34.5 0.00 0.13
EMC 150626C00035000 C 06/26/15 35.0 0.00 0.13
EMC 150626P00018000 P 06/26/15 18.0 0.00 0.07
EMC 150626P00019000 P 06/26/15 19.0 0.00 0.07
EMC 150626P00019500 P 06/26/15 19.5 0.00 0.07
EMC 150626P00020000 P 06/26/15 20.0 0.00 0.07
EMC 150626P00020500 P 06/26/15 20.5 0.00 0.07
EMC 150626P00021000 P 06/26/15 21.0 0.00 0.07
EMC 150626P00021500 P 06/26/15 21.5 0.00 0.07
EMC 150626P00022000 P 06/26/15 22.0 0.00 0.07
EMC 150626P00022500 P 06/26/15 22.5 0.01 0.08
EMC 150626P00023000 P 06/26/15 23.0 0.01 0.08
EMC 150626P00023500 P 06/26/15 23.5 0.01 0.09
EMC 150626P00024000 P 06/26/15 24.0 0.02 0.09
EMC 150626P00024500 P 06/26/15 24.5 0.04 0.13
EMC 150626P00025000 P 06/26/15 25.0 0.07 0.17
EMC 150626P00025500 P 06/26/15 25.5 0.12 0.20
EMC 150626P00026000 P 06/26/15 26.0 0.20 0.29
EMC 150626P00026500 P 06/26/15 26.5 0.31 0.44
EMC 150626P00027000 P 06/26/15 27.0 0.51 0.66
EMC 150626P00027500 P 06/26/15 27.5 0.79 1.30
EMC 150626P00028000 P 06/26/15 28.0 1.09 1.69
EMC 150626P00028500 P 06/26/15 28.5 1.45 2.21
EMC 150626P00029000 P 06/26/15 29.0 1.87 2.48
EMC 150626P00029500 P 06/26/15 29.5 2.33 3.30
EMC 150626P00030000 P 06/26/15 30.0 2.86 3.80
EMC 150626P00030500 P 06/26/15 30.5 3.25 4.30
EMC 150626P00031000 P 06/26/15 31.0 3.85 4.80
EMC 150626P00031500 P 06/26/15 31.5 4.30 5.30
EMC 150626P00032000 P 06/26/15 32.0 4.85 5.80
EMC 150626P00032500 P 06/26/15 32.5 5.30 6.45
EMC 150626P00033000 P 06/26/15 33.0 5.80 6.95
EMC 150626P00033500 P 06/26/15 33.5 6.30 7.45
EMC 150626P00034000 P 06/26/15 34.0 6.80 7.50
EMC 150626P00034500 P 06/26/15 34.5 7.05 8.50
EMC 150626P00035000 P 06/26/15 35.0 7.45 9.00
EMC 150702C00018000 C 07/02/15 18.0 7.85 9.70
EMC 150702C00019000 C 07/02/15 19.0 6.70 8.90
EMC 150702C00019500 C 07/02/15 19.5 6.60 7.75
EMC 150702C00020000 C 07/02/15 20.0 6.20 7.25
EMC 150702C00020500 C 07/02/15 20.5 5.60 6.75
EMC 150702C00021000 C 07/02/15 21.0 5.10 6.25
EMC 150702C00021500 C 07/02/15 21.5 4.75 5.70
EMC 150702C00022000 C 07/02/15 22.0 4.25 5.25
EMC 150702C00022500 C 07/02/15 22.5 3.75 4.70
EMC 150702C00023000 C 07/02/15 23.0 3.25 4.20
EMC 150702C00023500 C 07/02/15 23.5 2.75 3.75
EMC 150702C00024000 C 07/02/15 24.0 2.25 3.25
EMC 150702C00024500 C 07/02/15 24.5 1.98 2.77
EMC 150702C00025000 C 07/02/15 25.0 1.50 2.29
EMC 150702C00025500 C 07/02/15 25.5 1.15 1.81
EMC 150702C00026000 C 07/02/15 26.0 1.04 1.39
EMC 150702C00026500 C 07/02/15 26.5 0.76 0.96
EMC 150702C00027000 C 07/02/15 27.0 0.50 0.54
EMC 150702C00027500 C 07/02/15 27.5 0.30 0.35
EMC 150702C00028000 C 07/02/15 28.0 0.18 0.21
EMC 150702C00028500 C 07/02/15 28.5 0.05 0.15
EMC 150702C00029000 C 07/02/15 29.0 0.02 0.10
EMC 150702C00029500 C 07/02/15 29.5 0.01 0.13
EMC 150702C00030000 C 07/02/15 30.0 0.00 0.13
EMC 150702C00030500 C 07/02/15 30.5 0.00 0.13
EMC 150702C00031000 C 07/02/15 31.0 0.00 0.13
EMC 150702C00031500 C 07/02/15 31.5 0.00 0.13
EMC 150702C00032000 C 07/02/15 32.0 0.00 0.13
EMC 150702C00032500 C 07/02/15 32.5 0.00 0.13
EMC 150702C00033000 C 07/02/15 33.0 0.00 0.09
EMC 150702C00033500 C 07/02/15 33.5 0.00 0.13
EMC 150702C00034000 C 07/02/15 34.0 0.00 0.13
EMC 150702C00034500 C 07/02/15 34.5 0.00 0.13
EMC 150702C00035000 C 07/02/15 35.0 0.00 0.13
EMC 150702P00018000 P 07/02/15 18.0 0.00 0.07
EMC 150702P00019000 P 07/02/15 19.0 0.00 0.07
EMC 150702P00019500 P 07/02/15 19.5 0.00 0.07
EMC 150702P00020000 P 07/02/15 20.0 0.00 0.07
EMC 150702P00020500 P 07/02/15 20.5 0.00 0.07
EMC 150702P00021000 P 07/02/15 21.0 0.00 0.07
EMC 150702P00021500 P 07/02/15 21.5 0.00 0.07
EMC 150702P00022000 P 07/02/15 22.0 0.00 0.08
EMC 150702P00022500 P 07/02/15 22.5 0.01 0.09
EMC 150702P00023000 P 07/02/15 23.0 0.01 0.09
EMC 150702P00023500 P 07/02/15 23.5 0.02 0.11
EMC 150702P00024000 P 07/02/15 24.0 0.04 0.19
EMC 150702P00024500 P 07/02/15 24.5 0.06 0.11
EMC 150702P00025000 P 07/02/15 25.0 0.10 0.17
EMC 150702P00025500 P 07/02/15 25.5 0.16 0.22
EMC 150702P00026000 P 07/02/15 26.0 0.28 0.33
EMC 150702P00026500 P 07/02/15 26.5 0.45 0.50
EMC 150702P00027000 P 07/02/15 27.0 0.69 0.75
EMC 150702P00027500 P 07/02/15 27.5 0.88 1.42
EMC 150702P00028000 P 07/02/15 28.0 1.18 1.66
EMC 150702P00028500 P 07/02/15 28.5 1.56 2.30
EMC 150702P00029000 P 07/02/15 29.0 1.99 2.48
EMC 150702P00029500 P 07/02/15 29.5 2.42 3.40
EMC 150702P00030000 P 07/02/15 30.0 2.93 3.90
EMC 150702P00030500 P 07/02/15 30.5 3.45 4.40
EMC 150702P00031000 P 07/02/15 31.0 3.90 4.90
EMC 150702P00031500 P 07/02/15 31.5 4.40 5.40
EMC 150702P00032000 P 07/02/15 32.0 4.90 6.05
EMC 150702P00032500 P 07/02/15 32.5 5.35 6.55
EMC 150702P00033000 P 07/02/15 33.0 5.90 6.50
EMC 150702P00033500 P 07/02/15 33.5 6.40 7.05
EMC 150702P00034000 P 07/02/15 34.0 6.60 7.95
EMC 150702P00034500 P 07/02/15 34.5 6.10 9.40
EMC 150702P00035000 P 07/02/15 35.0 7.60 8.50
EMC 150717C00019000 C 07/17/15 19.0 6.80 8.65
EMC 150717C00020000 C 07/17/15 20.0 5.60 7.85
EMC 150717C00021000 C 07/17/15 21.0 5.50 6.10
EMC 150717C00022000 C 07/17/15 22.0 4.50 5.10
EMC 150717C00023000 C 07/17/15 23.0 3.45 4.15
EMC 150717C00024000 C 07/17/15 24.0 2.85 3.15
EMC 150717C00025000 C 07/17/15 25.0 1.89 2.21
EMC 150717C00026000 C 07/17/15 26.0 1.20 1.26
EMC 150717C00027000 C 07/17/15 27.0 0.61 0.64
EMC 150717C00028000 C 07/17/15 28.0 0.26 0.28
EMC 150717C00029000 C 07/17/15 29.0 0.10 0.13
EMC 150717C00030000 C 07/17/15 30.0 0.03 0.05
EMC 150717C00031000 C 07/17/15 31.0 0.01 0.03
EMC 150717C00032000 C 07/17/15 32.0 0.00 0.03
EMC 150717C00033000 C 07/17/15 33.0 0.00 0.02
EMC 150717C00034000 C 07/17/15 34.0 0.00 0.02
EMC 150717C00035000 C 07/17/15 35.0 0.00 0.02
EMC 150717C00036000 C 07/17/15 36.0 0.00 0.02
EMC 150717C00037000 C 07/17/15 37.0 0.00 0.02
EMC 150717C00038000 C 07/17/15 38.0 0.00 0.13
EMC 150717C00039000 C 07/17/15 39.0 0.00 0.02
EMC 150717C00040000 C 07/17/15 40.0 0.00 0.02
EMC 150717C00041000 C 07/17/15 41.0 0.00 0.01
EMC 150717C00042000 C 07/17/15 42.0 0.00 0.01
EMC 150717P00019000 P 07/17/15 19.0 0.00 0.03
EMC 150717P00020000 P 07/17/15 20.0 0.01 0.03
EMC 150717P00021000 P 07/17/15 21.0 0.01 0.04
EMC 150717P00022000 P 07/17/15 22.0 0.02 0.06
EMC 150717P00023000 P 07/17/15 23.0 0.04 0.07
EMC 150717P00024000 P 07/17/15 24.0 0.09 0.11
EMC 150717P00025000 P 07/17/15 25.0 0.19 0.21
EMC 150717P00026000 P 07/17/15 26.0 0.42 0.44
EMC 150717P00027000 P 07/17/15 27.0 0.82 0.86
EMC 150717P00028000 P 07/17/15 28.0 1.47 1.52
EMC 150717P00029000 P 07/17/15 29.0 2.15 2.40
EMC 150717P00030000 P 07/17/15 30.0 3.05 3.50
EMC 150717P00031000 P 07/17/15 31.0 4.05 4.65
EMC 150717P00032000 P 07/17/15 32.0 5.00 5.95
EMC 150717P00033000 P 07/17/15 33.0 6.00 6.40
EMC 150717P00034000 P 07/17/15 34.0 6.60 7.40
EMC 150717P00035000 P 07/17/15 35.0 6.60 8.40
EMC 150717P00036000 P 07/17/15 36.0 7.60 11.00
EMC 150717P00037000 P 07/17/15 37.0 8.60 10.95
EMC 150717P00038000 P 07/17/15 38.0 9.60 11.65
EMC 150717P00039000 P 07/17/15 39.0 10.60 12.55
EMC 150717P00040000 P 07/17/15 40.0 11.60 13.65
EMC 150717P00041000 P 07/17/15 41.0 12.60 14.65
EMC 150717P00042000 P 07/17/15 42.0 13.60 15.55
EMC 150821C00021000 C 08/21/15 21.0 5.50 6.10
EMC 150821C00022000 C 08/21/15 22.0 4.55 5.15
EMC 150821C00023000 C 08/21/15 23.0 3.85 4.20
EMC 150821C00024000 C 08/21/15 24.0 2.84 3.25
EMC 150821C00025000 C 08/21/15 25.0 2.16 2.40
EMC 150821C00026000 C 08/21/15 26.0 1.48 1.53
EMC 150821C00027000 C 08/21/15 27.0 0.92 0.97
EMC 150821C00028000 C 08/21/15 28.0 0.52 0.56
EMC 150821C00029000 C 08/21/15 29.0 0.28 0.31
EMC 150821C00030000 C 08/21/15 30.0 0.14 0.17
EMC 150821C00031000 C 08/21/15 31.0 0.07 0.09
EMC 150821C00032000 C 08/21/15 32.0 0.03 0.06
EMC 150821C00033000 C 08/21/15 33.0 0.01 0.04
EMC 150821P00021000 P 08/21/15 21.0 0.04 0.07
EMC 150821P00022000 P 08/21/15 22.0 0.07 0.09
EMC 150821P00023000 P 08/21/15 23.0 0.13 0.15
EMC 150821P00024000 P 08/21/15 24.0 0.23 0.25
EMC 150821P00025000 P 08/21/15 25.0 0.40 0.43
EMC 150821P00026000 P 08/21/15 26.0 0.70 0.73
EMC 150821P00027000 P 08/21/15 27.0 1.13 1.17
EMC 150821P00028000 P 08/21/15 28.0 1.73 1.78
EMC 150821P00029000 P 08/21/15 29.0 2.48 2.53
EMC 150821P00030000 P 08/21/15 30.0 3.15 3.50
EMC 150821P00031000 P 08/21/15 31.0 4.10 4.70
EMC 150821P00032000 P 08/21/15 32.0 5.05 5.80
EMC 150821P00033000 P 08/21/15 33.0 6.05 6.70
EMC 151016C00019000 C 10/16/15 19.0 6.40 8.85
EMC 151016C00020000 C 10/16/15 20.0 6.45 7.15
EMC 151016C00021000 C 10/16/15 21.0 5.50 6.15
EMC 151016C00022000 C 10/16/15 22.0 4.80 5.20
EMC 151016C00023000 C 10/16/15 23.0 3.85 4.30
EMC 151016C00024000 C 10/16/15 24.0 2.90 3.40
EMC 151016C00025000 C 10/16/15 25.0 2.39 2.46
EMC 151016C00026000 C 10/16/15 26.0 1.73 1.79
EMC 151016C00027000 C 10/16/15 27.0 1.19 1.24
EMC 151016C00028000 C 10/16/15 28.0 0.76 0.81
EMC 151016C00029000 C 10/16/15 29.0 0.47 0.51
EMC 151016C00030000 C 10/16/15 30.0 0.28 0.31
EMC 151016C00031000 C 10/16/15 31.0 0.16 0.19
EMC 151016C00032000 C 10/16/15 32.0 0.09 0.12
EMC 151016C00033000 C 10/16/15 33.0 0.05 0.07
EMC 151016C00034000 C 10/16/15 34.0 0.02 0.05
EMC 151016C00035000 C 10/16/15 35.0 0.01 0.04
EMC 151016C00036000 C 10/16/15 36.0 0.00 0.03
EMC 151016C00037000 C 10/16/15 37.0 0.00 0.03
EMC 151016P00019000 P 10/16/15 19.0 0.05 0.08
EMC 151016P00020000 P 10/16/15 20.0 0.07 0.11
EMC 151016P00021000 P 10/16/15 21.0 0.11 0.15
EMC 151016P00022000 P 10/16/15 22.0 0.17 0.20
EMC 151016P00023000 P 10/16/15 23.0 0.27 0.30
EMC 151016P00024000 P 10/16/15 24.0 0.43 0.46
EMC 151016P00025000 P 10/16/15 25.0 0.66 0.69
EMC 151016P00026000 P 10/16/15 26.0 1.00 1.04
EMC 151016P00027000 P 10/16/15 27.0 1.46 1.50
EMC 151016P00028000 P 10/16/15 28.0 2.05 2.09
EMC 151016P00029000 P 10/16/15 29.0 2.75 2.81
EMC 151016P00030000 P 10/16/15 30.0 3.40 3.65
EMC 151016P00031000 P 10/16/15 31.0 4.25 4.60
EMC 151016P00032000 P 10/16/15 32.0 5.15 5.65
EMC 151016P00033000 P 10/16/15 33.0 6.15 7.10
EMC 151016P00034000 P 10/16/15 34.0 7.00 8.10
EMC 151016P00035000 P 10/16/15 35.0 8.05 9.05
EMC 151016P00036000 P 10/16/15 36.0 9.05 10.20
EMC 151016P00037000 P 10/16/15 37.0 8.60 10.60
EMC 160115C00015000 C 01/15/16 15.0 10.55 12.70
EMC 160115C00016000 C 01/15/16 16.0 9.30 12.50
EMC 160115C00017000 C 01/15/16 17.0 9.25 10.20
EMC 160115C00018000 C 01/15/16 18.0 8.20 9.35
EMC 160115C00019000 C 01/15/16 19.0 7.55 8.20
EMC 160115C00020000 C 01/15/16 20.0 6.95 7.10
EMC 160115C00021000 C 01/15/16 21.0 6.00 6.30
EMC 160115C00022000 C 01/15/16 22.0 5.05 5.40
EMC 160115C00023000 C 01/15/16 23.0 4.00 4.50
EMC 160115C00024000 C 01/15/16 24.0 3.45 3.75
EMC 160115C00025000 C 01/15/16 25.0 2.78 2.84
EMC 160115C00026000 C 01/15/16 26.0 2.15 2.22
EMC 160115C00027000 C 01/15/16 27.0 1.63 1.69
EMC 160115C00028000 C 01/15/16 28.0 1.20 1.25
EMC 160115C00029000 C 01/15/16 29.0 0.86 0.91
EMC 160115C00030000 C 01/15/16 30.0 0.61 0.66
EMC 160115C00031000 C 01/15/16 31.0 0.43 0.46
EMC 160115C00032000 C 01/15/16 32.0 0.30 0.32
EMC 160115C00033000 C 01/15/16 33.0 0.21 0.23
EMC 160115C00034000 C 01/15/16 34.0 0.14 0.17
EMC 160115C00035000 C 01/15/16 35.0 0.10 0.12
EMC 160115C00036000 C 01/15/16 36.0 0.06 0.09
EMC 160115C00037000 C 01/15/16 37.0 0.05 0.07
EMC 160115C00038000 C 01/15/16 38.0 0.03 0.06
EMC 160115C00039000 C 01/15/16 39.0 0.02 0.05
EMC 160115C00040000 C 01/15/16 40.0 0.01 0.04
EMC 160115P00015000 P 01/15/16 15.0 0.05 0.08
EMC 160115P00016000 P 01/15/16 16.0 0.07 0.10
EMC 160115P00017000 P 01/15/16 17.0 0.09 0.12
EMC 160115P00018000 P 01/15/16 18.0 0.12 0.15
EMC 160115P00019000 P 01/15/16 19.0 0.16 0.19
EMC 160115P00020000 P 01/15/16 20.0 0.22 0.24
EMC 160115P00021000 P 01/15/16 21.0 0.30 0.33
EMC 160115P00022000 P 01/15/16 22.0 0.42 0.45
EMC 160115P00023000 P 01/15/16 23.0 0.58 0.61
EMC 160115P00024000 P 01/15/16 24.0 0.81 0.84
EMC 160115P00025000 P 01/15/16 25.0 1.10 1.14
EMC 160115P00026000 P 01/15/16 26.0 1.48 1.52
EMC 160115P00027000 P 01/15/16 27.0 1.96 2.00
EMC 160115P00028000 P 01/15/16 28.0 2.53 2.58
EMC 160115P00029000 P 01/15/16 29.0 3.15 3.25
EMC 160115P00030000 P 01/15/16 30.0 3.90 4.00
EMC 160115P00031000 P 01/15/16 31.0 4.70 4.80
EMC 160115P00032000 P 01/15/16 32.0 5.40 6.05
EMC 160115P00033000 P 01/15/16 33.0 6.15 6.95
EMC 160115P00034000 P 01/15/16 34.0 7.10 7.95
EMC 160115P00035000 P 01/15/16 35.0 7.95 8.85
EMC 160115P00036000 P 01/15/16 36.0 8.70 10.20
EMC 160115P00037000 P 01/15/16 37.0 9.80 10.85
EMC 160115P00038000 P 01/15/16 38.0 9.75 12.25
EMC 160115P00039000 P 01/15/16 39.0 10.65 13.35
EMC 160115P00040000 P 01/15/16 40.0 12.20 13.75
EMC 170120C00015000 C 01/20/17 15.0 11.45 12.20
EMC 170120C00018000 C 01/20/17 18.0 7.80 9.80
EMC 170120C00020000 C 01/20/17 20.0 7.05 8.35
EMC 170120C00023000 C 01/20/17 23.0 4.50 5.40
EMC 170120C00025000 C 01/20/17 25.0 3.70 4.05
EMC 170120C00027000 C 01/20/17 27.0 2.65 3.10
EMC 170120C00030000 C 01/20/17 30.0 1.46 1.85
EMC 170120C00032000 C 01/20/17 32.0 0.90 1.47
EMC 170120C00035000 C 01/20/17 35.0 0.55 0.93
EMC 170120C00037000 C 01/20/17 37.0 0.00 0.70
EMC 170120C00040000 C 01/20/17 40.0 0.15 0.50
EMC 170120P00015000 P 01/20/17 15.0 0.07 0.44
EMC 170120P00018000 P 01/20/17 18.0 0.30 0.73
EMC 170120P00020000 P 01/20/17 20.0 0.72 1.00
EMC 170120P00023000 P 01/20/17 23.0 1.30 1.86
EMC 170120P00025000 P 01/20/17 25.0 2.19 2.60
EMC 170120P00027000 P 01/20/17 27.0 3.10 3.50
EMC 170120P00030000 P 01/20/17 30.0 4.90 5.55
EMC 170120P00032000 P 01/20/17 32.0 6.10 7.20
EMC 170120P00035000 P 01/20/17 35.0 8.60 9.60
EMC 170120P00037000 P 01/20/17 37.0 10.30 11.35
EMC 170120P00040000 P 01/20/17 40.0 12.20 15.40

OPRA data is delayed 15 minutes.