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 (2015-07-03)Premium Content

Emc Corp (EMC)
As of Jul 31 2015 4:58PM
Option Ticker C/P Expiration Strike Bid Premium Ask Premium
EMC 150807C00017000 C 08/07/15 17.0 8.35 10.05
EMC 150807C00018000 C 08/07/15 18.0 8.25 9.05
EMC 150807C00019000 C 08/07/15 19.0 7.70 8.20
EMC 150807C00019500 C 08/07/15 19.5 7.25 7.65
EMC 150807C00020000 C 08/07/15 20.0 6.75 7.15
EMC 150807C00020500 C 08/07/15 20.5 6.20 6.65
EMC 150807C00021000 C 08/07/15 21.0 5.75 6.15
EMC 150807C00021500 C 08/07/15 21.5 5.25 5.65
EMC 150807C00022000 C 08/07/15 22.0 4.75 5.15
EMC 150807C00022500 C 08/07/15 22.5 4.25 4.65
EMC 150807C00023000 C 08/07/15 23.0 3.75 4.15
EMC 150807C00023500 C 08/07/15 23.5 3.25 3.65
EMC 150807C00024000 C 08/07/15 24.0 2.76 3.15
EMC 150807C00024500 C 08/07/15 24.5 2.27 2.49
EMC 150807C00025000 C 08/07/15 25.0 1.77 1.99
EMC 150807C00025500 C 08/07/15 25.5 1.29 1.50
EMC 150807C00026000 C 08/07/15 26.0 0.91 1.04
EMC 150807C00026500 C 08/07/15 26.5 0.51 0.56
EMC 150807C00027000 C 08/07/15 27.0 0.23 0.26
EMC 150807C00027500 C 08/07/15 27.5 0.09 0.10
EMC 150807C00028000 C 08/07/15 28.0 0.00 0.13
EMC 150807C00028500 C 08/07/15 28.5 0.00 0.13
EMC 150807C00029000 C 08/07/15 29.0 0.00 0.12
EMC 150807C00029500 C 08/07/15 29.5 0.00 0.11
EMC 150807C00030000 C 08/07/15 30.0 0.00 0.11
EMC 150807C00030500 C 08/07/15 30.5 0.00 0.11
EMC 150807C00031000 C 08/07/15 31.0 0.00 0.11
EMC 150807C00031500 C 08/07/15 31.5 0.00 0.13
EMC 150807C00032000 C 08/07/15 32.0 0.00 0.11
EMC 150807C00032500 C 08/07/15 32.5 0.00 0.11
EMC 150807C00033000 C 08/07/15 33.0 0.00 0.11
EMC 150807C00033500 C 08/07/15 33.5 0.00 0.11
EMC 150807C00034000 C 08/07/15 34.0 0.00 0.13
EMC 150807C00034500 C 08/07/15 34.5 0.00 0.13
EMC 150807C00035000 C 08/07/15 35.0 0.00 0.10
EMC 150807C00035500 C 08/07/15 35.5 0.00 0.13
EMC 150807C00036000 C 08/07/15 36.0 0.00 0.13
EMC 150807C00036500 C 08/07/15 36.5 0.00 0.10
EMC 150807C00037000 C 08/07/15 37.0 0.00 0.10
EMC 150807C00037500 C 08/07/15 37.5 0.00 0.13
EMC 150807C00038000 C 08/07/15 38.0 0.00 0.10
EMC 150807C00038500 C 08/07/15 38.5 0.00 0.10
EMC 150807C00039000 C 08/07/15 39.0 0.00 0.10
EMC 150807C00039500 C 08/07/15 39.5 0.00 0.10
EMC 150807P00017000 P 08/07/15 17.0 0.00 0.10
EMC 150807P00018000 P 08/07/15 18.0 0.00 0.13
EMC 150807P00019000 P 08/07/15 19.0 0.00 0.10
EMC 150807P00019500 P 08/07/15 19.5 0.00 0.10
EMC 150807P00020000 P 08/07/15 20.0 0.00 0.10
EMC 150807P00020500 P 08/07/15 20.5 0.00 0.10
EMC 150807P00021000 P 08/07/15 21.0 0.00 0.10
EMC 150807P00021500 P 08/07/15 21.5 0.00 0.10
EMC 150807P00022000 P 08/07/15 22.0 0.00 0.10
EMC 150807P00022500 P 08/07/15 22.5 0.00 0.11
EMC 150807P00023000 P 08/07/15 23.0 0.00 0.10
EMC 150807P00023500 P 08/07/15 23.5 0.00 0.10
EMC 150807P00024000 P 08/07/15 24.0 0.00 0.10
EMC 150807P00024500 P 08/07/15 24.5 0.00 0.02
EMC 150807P00025000 P 08/07/15 25.0 0.00 0.03
EMC 150807P00025500 P 08/07/15 25.5 0.01 0.12
EMC 150807P00026000 P 08/07/15 26.0 0.03 0.14
EMC 150807P00026500 P 08/07/15 26.5 0.13 0.15
EMC 150807P00027000 P 08/07/15 27.0 0.33 0.37
EMC 150807P00027500 P 08/07/15 27.5 0.52 0.80
EMC 150807P00028000 P 08/07/15 28.0 0.93 1.28
EMC 150807P00028500 P 08/07/15 28.5 1.38 1.76
EMC 150807P00029000 P 08/07/15 29.0 1.88 2.25
EMC 150807P00029500 P 08/07/15 29.5 2.37 2.74
EMC 150807P00030000 P 08/07/15 30.0 2.86 3.25
EMC 150807P00030500 P 08/07/15 30.5 3.35 3.75
EMC 150807P00031000 P 08/07/15 31.0 3.85 4.25
EMC 150807P00031500 P 08/07/15 31.5 4.35 4.75
EMC 150807P00032000 P 08/07/15 32.0 4.85 5.25
EMC 150807P00032500 P 08/07/15 32.5 5.35 5.75
EMC 150807P00033000 P 08/07/15 33.0 5.75 6.35
EMC 150807P00033500 P 08/07/15 33.5 6.30 6.75
EMC 150807P00034000 P 08/07/15 34.0 6.75 7.30
EMC 150807P00034500 P 08/07/15 34.5 7.20 7.75
EMC 150807P00035000 P 08/07/15 35.0 7.65 8.30
EMC 150807P00035500 P 08/07/15 35.5 8.20 8.85
EMC 150807P00036000 P 08/07/15 36.0 8.70 9.35
EMC 150807P00036500 P 08/07/15 36.5 9.10 9.90
EMC 150807P00037000 P 08/07/15 37.0 9.30 10.45
EMC 150807P00037500 P 08/07/15 37.5 9.80 10.95
EMC 150807P00038000 P 08/07/15 38.0 9.30 12.80
EMC 150807P00038500 P 08/07/15 38.5 9.75 13.35
EMC 150807P00039000 P 08/07/15 39.0 10.25 13.85
EMC 150807P00039500 P 08/07/15 39.5 10.75 14.15
EMC 150814C00017000 C 08/14/15 17.0 9.45 9.95
EMC 150814C00018000 C 08/14/15 18.0 8.75 9.30
EMC 150814C00019000 C 08/14/15 19.0 7.75 8.00
EMC 150814C00019500 C 08/14/15 19.5 7.25 7.45
EMC 150814C00020000 C 08/14/15 20.0 6.60 7.30
EMC 150814C00020500 C 08/14/15 20.5 6.20 6.50
EMC 150814C00021000 C 08/14/15 21.0 5.75 6.00
EMC 150814C00021500 C 08/14/15 21.5 5.25 5.65
EMC 150814C00022000 C 08/14/15 22.0 4.75 5.00
EMC 150814C00022500 C 08/14/15 22.5 4.25 4.50
EMC 150814C00023000 C 08/14/15 23.0 3.75 4.15
EMC 150814C00023500 C 08/14/15 23.5 3.25 3.65
EMC 150814C00024000 C 08/14/15 24.0 2.76 3.15
EMC 150814C00024500 C 08/14/15 24.5 2.28 2.49
EMC 150814C00025000 C 08/14/15 25.0 1.79 1.99
EMC 150814C00025500 C 08/14/15 25.5 1.33 1.50
EMC 150814C00026000 C 08/14/15 26.0 0.95 1.10
EMC 150814C00026500 C 08/14/15 26.5 0.64 0.67
EMC 150814C00027000 C 08/14/15 27.0 0.38 0.40
EMC 150814C00027500 C 08/14/15 27.5 0.19 0.21
EMC 150814C00028000 C 08/14/15 28.0 0.09 0.13
EMC 150814C00028500 C 08/14/15 28.5 0.03 0.11
EMC 150814C00029000 C 08/14/15 29.0 0.01 0.15
EMC 150814C00029500 C 08/14/15 29.5 0.00 0.13
EMC 150814C00030000 C 08/14/15 30.0 0.00 0.13
EMC 150814C00030500 C 08/14/15 30.5 0.00 0.12
EMC 150814C00031000 C 08/14/15 31.0 0.00 0.12
EMC 150814C00031500 C 08/14/15 31.5 0.00 0.12
EMC 150814C00032000 C 08/14/15 32.0 0.00 0.12
EMC 150814C00032500 C 08/14/15 32.5 0.00 0.12
EMC 150814C00033000 C 08/14/15 33.0 0.00 0.12
EMC 150814C00033500 C 08/14/15 33.5 0.00 0.11
EMC 150814C00034000 C 08/14/15 34.0 0.00 0.11
EMC 150814C00034500 C 08/14/15 34.5 0.00 0.11
EMC 150814C00035000 C 08/14/15 35.0 0.00 0.11
EMC 150814P00017000 P 08/14/15 17.0 0.00 0.10
EMC 150814P00018000 P 08/14/15 18.0 0.00 0.10
EMC 150814P00019000 P 08/14/15 19.0 0.00 0.10
EMC 150814P00019500 P 08/14/15 19.5 0.00 0.11
EMC 150814P00020000 P 08/14/15 20.0 0.00 0.11
EMC 150814P00020500 P 08/14/15 20.5 0.00 0.10
EMC 150814P00021000 P 08/14/15 21.0 0.00 0.10
EMC 150814P00021500 P 08/14/15 21.5 0.00 0.10
EMC 150814P00022000 P 08/14/15 22.0 0.00 0.10
EMC 150814P00022500 P 08/14/15 22.5 0.00 0.10
EMC 150814P00023000 P 08/14/15 23.0 0.00 0.11
EMC 150814P00023500 P 08/14/15 23.5 0.00 0.11
EMC 150814P00024000 P 08/14/15 24.0 0.00 0.10
EMC 150814P00024500 P 08/14/15 24.5 0.00 0.03
EMC 150814P00025000 P 08/14/15 25.0 0.01 0.04
EMC 150814P00025500 P 08/14/15 25.5 0.02 0.13
EMC 150814P00026000 P 08/14/15 26.0 0.11 0.13
EMC 150814P00026500 P 08/14/15 26.5 0.24 0.27
EMC 150814P00027000 P 08/14/15 27.0 0.46 0.50
EMC 150814P00027500 P 08/14/15 27.5 0.78 0.84
EMC 150814P00028000 P 08/14/15 28.0 1.18 1.34
EMC 150814P00028500 P 08/14/15 28.5 1.45 1.79
EMC 150814P00029000 P 08/14/15 29.0 1.91 2.27
EMC 150814P00029500 P 08/14/15 29.5 2.39 2.77
EMC 150814P00030000 P 08/14/15 30.0 2.88 3.25
EMC 150814P00030500 P 08/14/15 30.5 3.35 3.75
EMC 150814P00031000 P 08/14/15 31.0 3.85 4.25
EMC 150814P00031500 P 08/14/15 31.5 4.35 4.75
EMC 150814P00032000 P 08/14/15 32.0 4.85 5.25
EMC 150814P00032500 P 08/14/15 32.5 5.35 5.75
EMC 150814P00033000 P 08/14/15 33.0 5.85 6.25
EMC 150814P00033500 P 08/14/15 33.5 6.35 6.75
EMC 150814P00034000 P 08/14/15 34.0 6.85 7.45
EMC 150814P00034500 P 08/14/15 34.5 7.20 7.80
EMC 150814P00035000 P 08/14/15 35.0 7.65 8.45
EMC 150821C00017000 C 08/21/15 17.0 9.60 10.35
EMC 150821C00018000 C 08/21/15 18.0 8.70 9.10
EMC 150821C00018500 C 08/21/15 18.5 8.20 8.60
EMC 150821C00019000 C 08/21/15 19.0 7.70 8.10
EMC 150821C00019500 C 08/21/15 19.5 7.25 7.45
EMC 150821C00020000 C 08/21/15 20.0 6.75 6.95
EMC 150821C00020500 C 08/21/15 20.5 6.25 6.45
EMC 150821C00021000 C 08/21/15 21.0 5.75 5.95
EMC 150821C00021500 C 08/21/15 21.5 5.25 5.45
EMC 150821C00022000 C 08/21/15 22.0 4.75 4.95
EMC 150821C00022500 C 08/21/15 22.5 4.25 4.65
EMC 150821C00023000 C 08/21/15 23.0 3.75 4.15
EMC 150821C00023500 C 08/21/15 23.5 3.25 3.50
EMC 150821C00024000 C 08/21/15 24.0 2.77 2.99
EMC 150821C00024500 C 08/21/15 24.5 2.29 2.49
EMC 150821C00025000 C 08/21/15 25.0 1.88 1.99
EMC 150821C00025500 C 08/21/15 25.5 1.41 1.55
EMC 150821C00026000 C 08/21/15 26.0 1.03 1.14
EMC 150821C00026500 C 08/21/15 26.5 0.73 0.78
EMC 150821C00027000 C 08/21/15 27.0 0.47 0.48
EMC 150821C00027500 C 08/21/15 27.5 0.29 0.31
EMC 150821C00028000 C 08/21/15 28.0 0.17 0.18
EMC 150821C00028500 C 08/21/15 28.5 0.09 0.12
EMC 150821C00029000 C 08/21/15 29.0 0.05 0.09
EMC 150821C00029500 C 08/21/15 29.5 0.04 0.07
EMC 150821C00030000 C 08/21/15 30.0 0.02 0.05
EMC 150821C00030500 C 08/21/15 30.5 0.01 0.04
EMC 150821C00031000 C 08/21/15 31.0 0.01 0.04
EMC 150821C00031500 C 08/21/15 31.5 0.00 0.03
EMC 150821C00032000 C 08/21/15 32.0 0.00 0.03
EMC 150821C00032500 C 08/21/15 32.5 0.00 0.03
EMC 150821C00033000 C 08/21/15 33.0 0.00 0.02
EMC 150821C00033500 C 08/21/15 33.5 0.00 0.02
EMC 150821C00034000 C 08/21/15 34.0 0.00 0.02
EMC 150821C00034500 C 08/21/15 34.5 0.00 0.02
EMC 150821C00035000 C 08/21/15 35.0 0.00 0.02
EMC 150821C00036000 C 08/21/15 36.0 0.00 0.02
EMC 150821P00017000 P 08/21/15 17.0 0.00 0.02
EMC 150821P00018000 P 08/21/15 18.0 0.00 0.02
EMC 150821P00018500 P 08/21/15 18.5 0.00 0.02
EMC 150821P00019000 P 08/21/15 19.0 0.00 0.02
EMC 150821P00019500 P 08/21/15 19.5 0.00 0.02
EMC 150821P00020000 P 08/21/15 20.0 0.00 0.02
EMC 150821P00020500 P 08/21/15 20.5 0.00 0.02
EMC 150821P00021000 P 08/21/15 21.0 0.00 0.02
EMC 150821P00021500 P 08/21/15 21.5 0.00 0.02
EMC 150821P00022000 P 08/21/15 22.0 0.00 0.02
EMC 150821P00022500 P 08/21/15 22.5 0.00 0.02
EMC 150821P00023000 P 08/21/15 23.0 0.01 0.02
EMC 150821P00023500 P 08/21/15 23.5 0.00 0.02
EMC 150821P00024000 P 08/21/15 24.0 0.00 0.02
EMC 150821P00024500 P 08/21/15 24.5 0.02 0.03
EMC 150821P00025000 P 08/21/15 25.0 0.05 0.06
EMC 150821P00025500 P 08/21/15 25.5 0.09 0.12
EMC 150821P00026000 P 08/21/15 26.0 0.18 0.21
EMC 150821P00026500 P 08/21/15 26.5 0.34 0.36
EMC 150821P00027000 P 08/21/15 27.0 0.56 0.59
EMC 150821P00027500 P 08/21/15 27.5 0.87 0.91
EMC 150821P00028000 P 08/21/15 28.0 1.25 1.35
EMC 150821P00028500 P 08/21/15 28.5 1.52 1.85
EMC 150821P00029000 P 08/21/15 29.0 1.94 2.29
EMC 150821P00029500 P 08/21/15 29.5 2.42 2.77
EMC 150821P00030000 P 08/21/15 30.0 2.90 3.30
EMC 150821P00030500 P 08/21/15 30.5 3.45 3.75
EMC 150821P00031000 P 08/21/15 31.0 4.00 4.25
EMC 150821P00031500 P 08/21/15 31.5 4.55 4.75
EMC 150821P00032000 P 08/21/15 32.0 5.05 5.25
EMC 150821P00032500 P 08/21/15 32.5 5.55 5.70
EMC 150821P00033000 P 08/21/15 33.0 6.10 6.20
EMC 150821P00033500 P 08/21/15 33.5 6.55 6.70
EMC 150821P00034000 P 08/21/15 34.0 7.05 7.20
EMC 150821P00034500 P 08/21/15 34.5 7.55 7.70
EMC 150821P00035000 P 08/21/15 35.0 8.05 8.20
EMC 150821P00036000 P 08/21/15 36.0 9.05 9.20
EMC 150828C00017000 C 08/28/15 17.0 8.35 11.65
EMC 150828C00018000 C 08/28/15 18.0 8.75 9.40
EMC 150828C00019000 C 08/28/15 19.0 7.75 8.25
EMC 150828C00019500 C 08/28/15 19.5 7.25 7.70
EMC 150828C00020000 C 08/28/15 20.0 6.70 7.20
EMC 150828C00020500 C 08/28/15 20.5 6.25 6.70
EMC 150828C00021000 C 08/28/15 21.0 5.75 6.15
EMC 150828C00021500 C 08/28/15 21.5 5.20 5.75
EMC 150828C00022000 C 08/28/15 22.0 4.75 5.20
EMC 150828C00022500 C 08/28/15 22.5 4.25 4.70
EMC 150828C00023000 C 08/28/15 23.0 3.75 4.20
EMC 150828C00023500 C 08/28/15 23.5 3.30 3.70
EMC 150828C00024000 C 08/28/15 24.0 2.79 3.20
EMC 150828C00024500 C 08/28/15 24.5 2.32 2.72
EMC 150828C00025000 C 08/28/15 25.0 1.87 2.24
EMC 150828C00025500 C 08/28/15 25.5 1.45 1.79
EMC 150828C00026000 C 08/28/15 26.0 1.09 1.22
EMC 150828C00026500 C 08/28/15 26.5 0.77 0.87
EMC 150828C00027000 C 08/28/15 27.0 0.56 0.60
EMC 150828C00027500 C 08/28/15 27.5 0.35 0.40
EMC 150828C00028000 C 08/28/15 28.0 0.22 0.26
EMC 150828C00028500 C 08/28/15 28.5 0.14 0.18
EMC 150828C00029000 C 08/28/15 29.0 0.08 0.16
EMC 150828C00029500 C 08/28/15 29.5 0.04 0.19
EMC 150828C00030000 C 08/28/15 30.0 0.02 0.17
EMC 150828C00030500 C 08/28/15 30.5 0.01 0.15
EMC 150828C00031000 C 08/28/15 31.0 0.00 0.14
EMC 150828C00031500 C 08/28/15 31.5 0.00 0.14
EMC 150828C00032000 C 08/28/15 32.0 0.00 0.13
EMC 150828C00032500 C 08/28/15 32.5 0.00 0.13
EMC 150828C00033000 C 08/28/15 33.0 0.00 0.13
EMC 150828C00033500 C 08/28/15 33.5 0.00 0.13
EMC 150828C00034000 C 08/28/15 34.0 0.00 0.12
EMC 150828C00034500 C 08/28/15 34.5 0.00 0.12
EMC 150828C00035000 C 08/28/15 35.0 0.00 0.12
EMC 150828P00017000 P 08/28/15 17.0 0.00 0.13
EMC 150828P00018000 P 08/28/15 18.0 0.00 0.12
EMC 150828P00019000 P 08/28/15 19.0 0.00 0.10
EMC 150828P00019500 P 08/28/15 19.5 0.00 0.12
EMC 150828P00020000 P 08/28/15 20.0 0.00 0.11
EMC 150828P00020500 P 08/28/15 20.5 0.00 0.11
EMC 150828P00021000 P 08/28/15 21.0 0.00 0.11
EMC 150828P00021500 P 08/28/15 21.5 0.00 0.11
EMC 150828P00022000 P 08/28/15 22.0 0.00 0.11
EMC 150828P00022500 P 08/28/15 22.5 0.00 0.11
EMC 150828P00023000 P 08/28/15 23.0 0.00 0.11
EMC 150828P00023500 P 08/28/15 23.5 0.00 0.12
EMC 150828P00024000 P 08/28/15 24.0 0.03 0.08
EMC 150828P00024500 P 08/28/15 24.5 0.05 0.13
EMC 150828P00025000 P 08/28/15 25.0 0.05 0.19
EMC 150828P00025500 P 08/28/15 25.5 0.15 0.18
EMC 150828P00026000 P 08/28/15 26.0 0.26 0.29
EMC 150828P00026500 P 08/28/15 26.5 0.42 0.45
EMC 150828P00027000 P 08/28/15 27.0 0.65 0.72
EMC 150828P00027500 P 08/28/15 27.5 0.95 1.04
EMC 150828P00028000 P 08/28/15 28.0 1.17 1.45
EMC 150828P00028500 P 08/28/15 28.5 1.55 1.87
EMC 150828P00029000 P 08/28/15 29.0 2.00 2.33
EMC 150828P00029500 P 08/28/15 29.5 2.46 2.80
EMC 150828P00030000 P 08/28/15 30.0 2.95 3.30
EMC 150828P00030500 P 08/28/15 30.5 3.40 3.80
EMC 150828P00031000 P 08/28/15 31.0 4.05 4.30
EMC 150828P00031500 P 08/28/15 31.5 4.45 4.80
EMC 150828P00032000 P 08/28/15 32.0 4.85 5.30
EMC 150828P00032500 P 08/28/15 32.5 5.35 5.80
EMC 150828P00033000 P 08/28/15 33.0 5.85 6.25
EMC 150828P00033500 P 08/28/15 33.5 6.35 6.75
EMC 150828P00034000 P 08/28/15 34.0 6.85 7.25
EMC 150828P00034500 P 08/28/15 34.5 7.35 7.80
EMC 150828P00035000 P 08/28/15 35.0 7.85 8.30
EMC 150904C00017000 C 09/04/15 17.0 9.55 10.35
EMC 150904C00018000 C 09/04/15 18.0 8.70 9.20
EMC 150904C00018500 C 09/04/15 18.5 8.25 8.70
EMC 150904C00019000 C 09/04/15 19.0 7.75 8.20
EMC 150904C00019500 C 09/04/15 19.5 7.25 7.70
EMC 150904C00020000 C 09/04/15 20.0 6.75 7.20
EMC 150904C00020500 C 09/04/15 20.5 6.25 6.70
EMC 150904C00021000 C 09/04/15 21.0 5.75 6.20
EMC 150904C00021500 C 09/04/15 21.5 5.25 5.70
EMC 150904C00022000 C 09/04/15 22.0 4.75 5.20
EMC 150904C00022500 C 09/04/15 22.5 4.25 4.70
EMC 150904C00023000 C 09/04/15 23.0 3.75 4.20
EMC 150904C00023500 C 09/04/15 23.5 3.35 3.75
EMC 150904C00024000 C 09/04/15 24.0 2.85 3.25
EMC 150904C00024500 C 09/04/15 24.5 2.36 2.76
EMC 150904C00025000 C 09/04/15 25.0 1.93 2.30
EMC 150904C00025500 C 09/04/15 25.5 1.54 1.87
EMC 150904C00026000 C 09/04/15 26.0 1.18 1.30
EMC 150904C00026500 C 09/04/15 26.5 0.90 0.96
EMC 150904C00027000 C 09/04/15 27.0 0.66 0.70
EMC 150904C00027500 C 09/04/15 27.5 0.42 0.49
EMC 150904C00028000 C 09/04/15 28.0 0.29 0.36
EMC 150904C00028500 C 09/04/15 28.5 0.18 0.28
EMC 150904C00029000 C 09/04/15 29.0 0.13 0.24
EMC 150904C00029500 C 09/04/15 29.5 0.05 0.32
EMC 150904C00030000 C 09/04/15 30.0 0.03 0.29
EMC 150904C00030500 C 09/04/15 30.5 0.01 0.27
EMC 150904C00031000 C 09/04/15 31.0 0.00 0.25
EMC 150904C00031500 C 09/04/15 31.5 0.00 0.25
EMC 150904C00032000 C 09/04/15 32.0 0.00 0.24
EMC 150904C00032500 C 09/04/15 32.5 0.00 0.23
EMC 150904C00033000 C 09/04/15 33.0 0.00 0.23
EMC 150904C00033500 C 09/04/15 33.5 0.00 0.23
EMC 150904C00034000 C 09/04/15 34.0 0.00 0.23
EMC 150904C00034500 C 09/04/15 34.5 0.00 0.23
EMC 150904C00035000 C 09/04/15 35.0 0.00 0.22
EMC 150904P00017000 P 09/04/15 17.0 0.00 0.20
EMC 150904P00018000 P 09/04/15 18.0 0.00 0.20
EMC 150904P00018500 P 09/04/15 18.5 0.00 0.20
EMC 150904P00019000 P 09/04/15 19.0 0.00 0.20
EMC 150904P00019500 P 09/04/15 19.5 0.00 0.20
EMC 150904P00020000 P 09/04/15 20.0 0.00 0.20
EMC 150904P00020500 P 09/04/15 20.5 0.00 0.20
EMC 150904P00021000 P 09/04/15 21.0 0.00 0.20
EMC 150904P00021500 P 09/04/15 21.5 0.00 0.20
EMC 150904P00022000 P 09/04/15 22.0 0.00 0.21
EMC 150904P00022500 P 09/04/15 22.5 0.00 0.21
EMC 150904P00023000 P 09/04/15 23.0 0.00 0.22
EMC 150904P00023500 P 09/04/15 23.5 0.03 0.12
EMC 150904P00024000 P 09/04/15 24.0 0.02 0.15
EMC 150904P00024500 P 09/04/15 24.5 0.04 0.20
EMC 150904P00025000 P 09/04/15 25.0 0.12 0.18
EMC 150904P00025500 P 09/04/15 25.5 0.18 0.27
EMC 150904P00026000 P 09/04/15 26.0 0.34 0.37
EMC 150904P00026500 P 09/04/15 26.5 0.51 0.58
EMC 150904P00027000 P 09/04/15 27.0 0.74 0.81
EMC 150904P00027500 P 09/04/15 27.5 1.02 1.14
EMC 150904P00028000 P 09/04/15 28.0 1.39 1.51
EMC 150904P00028500 P 09/04/15 28.5 1.60 1.94
EMC 150904P00029000 P 09/04/15 29.0 2.00 2.38
EMC 150904P00029500 P 09/04/15 29.5 2.47 2.89
EMC 150904P00030000 P 09/04/15 30.0 2.90 3.35
EMC 150904P00030500 P 09/04/15 30.5 3.40 3.80
EMC 150904P00031000 P 09/04/15 31.0 4.05 4.30
EMC 150904P00031500 P 09/04/15 31.5 4.35 4.80
EMC 150904P00032000 P 09/04/15 32.0 4.85 5.30
EMC 150904P00032500 P 09/04/15 32.5 5.35 5.80
EMC 150904P00033000 P 09/04/15 33.0 5.85 6.30
EMC 150904P00033500 P 09/04/15 33.5 6.35 6.80
EMC 150904P00034000 P 09/04/15 34.0 6.85 7.30
EMC 150904P00034500 P 09/04/15 34.5 7.35 7.85
EMC 150904P00035000 P 09/04/15 35.0 7.85 8.35
EMC 150911C00018000 C 09/11/15 18.0 8.45 9.45
EMC 150911C00019000 C 09/11/15 19.0 7.45 8.45
EMC 150911C00019500 C 09/11/15 19.5 7.20 7.70
EMC 150911C00020000 C 09/11/15 20.0 6.75 7.20
EMC 150911C00020500 C 09/11/15 20.5 6.25 6.75
EMC 150911C00021000 C 09/11/15 21.0 5.75 6.25
EMC 150911C00021500 C 09/11/15 21.5 5.25 5.75
EMC 150911C00022000 C 09/11/15 22.0 4.75 5.25
EMC 150911C00022500 C 09/11/15 22.5 4.25 4.75
EMC 150911C00023000 C 09/11/15 23.0 3.75 4.25
EMC 150911C00023500 C 09/11/15 23.5 3.30 3.80
EMC 150911C00024000 C 09/11/15 24.0 2.84 3.30
EMC 150911C00024500 C 09/11/15 24.5 2.39 2.83
EMC 150911C00025000 C 09/11/15 25.0 1.95 2.36
EMC 150911C00025500 C 09/11/15 25.5 1.54 1.96
EMC 150911C00026000 C 09/11/15 26.0 1.24 1.38
EMC 150911C00026500 C 09/11/15 26.5 0.94 1.04
EMC 150911C00027000 C 09/11/15 27.0 0.67 0.77
EMC 150911C00027500 C 09/11/15 27.5 0.48 0.56
EMC 150911C00028000 C 09/11/15 28.0 0.34 0.40
EMC 150911C00028500 C 09/11/15 28.5 0.20 0.32
EMC 150911C00029000 C 09/11/15 29.0 0.15 0.27
EMC 150911C00029500 C 09/11/15 29.5 0.04 0.26
EMC 150911C00030000 C 09/11/15 30.0 0.02 0.30
EMC 150911C00030500 C 09/11/15 30.5 0.01 0.39
EMC 150911C00031000 C 09/11/15 31.0 0.00 0.37
EMC 150911C00031500 C 09/11/15 31.5 0.00 0.36
EMC 150911C00032000 C 09/11/15 32.0 0.00 0.35
EMC 150911C00032500 C 09/11/15 32.5 0.00 0.34
EMC 150911C00033000 C 09/11/15 33.0 0.00 0.34
EMC 150911C00033500 C 09/11/15 33.5 0.00 0.33
EMC 150911C00034000 C 09/11/15 34.0 0.00 0.33
EMC 150911C00034500 C 09/11/15 34.5 0.00 0.33
EMC 150911C00035000 C 09/11/15 35.0 0.00 0.33
EMC 150911P00018000 P 09/11/15 18.0 0.00 0.30
EMC 150911P00019000 P 09/11/15 19.0 0.00 0.30
EMC 150911P00019500 P 09/11/15 19.5 0.00 0.30
EMC 150911P00020000 P 09/11/15 20.0 0.00 0.30
EMC 150911P00020500 P 09/11/15 20.5 0.00 0.31
EMC 150911P00021000 P 09/11/15 21.0 0.00 0.31
EMC 150911P00021500 P 09/11/15 21.5 0.00 0.31
EMC 150911P00022000 P 09/11/15 22.0 0.00 0.31
EMC 150911P00022500 P 09/11/15 22.5 0.00 0.32
EMC 150911P00023000 P 09/11/15 23.0 0.00 0.33
EMC 150911P00023500 P 09/11/15 23.5 0.05 0.35
EMC 150911P00024000 P 09/11/15 24.0 0.04 0.21
EMC 150911P00024500 P 09/11/15 24.5 0.08 0.42
EMC 150911P00025000 P 09/11/15 25.0 0.13 0.30
EMC 150911P00025500 P 09/11/15 25.5 0.21 0.33
EMC 150911P00026000 P 09/11/15 26.0 0.34 0.46
EMC 150911P00026500 P 09/11/15 26.5 0.54 0.65
EMC 150911P00027000 P 09/11/15 27.0 0.78 0.90
EMC 150911P00027500 P 09/11/15 27.5 1.06 1.20
EMC 150911P00028000 P 09/11/15 28.0 1.43 1.57
EMC 150911P00028500 P 09/11/15 28.5 1.60 2.02
EMC 150911P00029000 P 09/11/15 29.0 2.04 2.44
EMC 150911P00029500 P 09/11/15 29.5 2.43 2.89
EMC 150911P00030000 P 09/11/15 30.0 2.89 3.35
EMC 150911P00030500 P 09/11/15 30.5 3.35 3.85
EMC 150911P00031000 P 09/11/15 31.0 4.00 4.35
EMC 150911P00031500 P 09/11/15 31.5 4.35 4.80
EMC 150911P00032000 P 09/11/15 32.0 4.80 5.30
EMC 150911P00032500 P 09/11/15 32.5 5.30 5.80
EMC 150911P00033000 P 09/11/15 33.0 5.85 6.35
EMC 150911P00033500 P 09/11/15 33.5 6.15 6.90
EMC 150911P00034000 P 09/11/15 34.0 6.80 7.30
EMC 150911P00034500 P 09/11/15 34.5 7.10 8.10
EMC 150911P00035000 P 09/11/15 35.0 7.55 8.85
EMC 150918C00016000 C 09/18/15 16.0 10.50 11.65
EMC 150918C00017000 C 09/18/15 17.0 9.50 10.35
EMC 150918C00018000 C 09/18/15 18.0 8.75 9.20
EMC 150918C00019000 C 09/18/15 19.0 7.80 8.20
EMC 150918C00020000 C 09/18/15 20.0 6.80 7.20
EMC 150918C00021000 C 09/18/15 21.0 5.80 6.20
EMC 150918C00022000 C 09/18/15 22.0 4.80 5.20
EMC 150918C00023000 C 09/18/15 23.0 3.85 4.25
EMC 150918C00024000 C 09/18/15 24.0 2.91 3.30
EMC 150918C00025000 C 09/18/15 25.0 2.04 2.35
EMC 150918C00026000 C 09/18/15 26.0 1.38 1.43
EMC 150918C00027000 C 09/18/15 27.0 0.82 0.85
EMC 150918C00028000 C 09/18/15 28.0 0.43 0.45
EMC 150918C00029000 C 09/18/15 29.0 0.22 0.25
EMC 150918C00030000 C 09/18/15 30.0 0.11 0.14
EMC 150918C00031000 C 09/18/15 31.0 0.07 0.09
EMC 150918C00032000 C 09/18/15 32.0 0.03 0.06
EMC 150918C00033000 C 09/18/15 33.0 0.02 0.05
EMC 150918C00034000 C 09/18/15 34.0 0.01 0.04
EMC 150918P00016000 P 09/18/15 16.0 0.00 0.02
EMC 150918P00017000 P 09/18/15 17.0 0.00 0.02
EMC 150918P00018000 P 09/18/15 18.0 0.00 0.02
EMC 150918P00019000 P 09/18/15 19.0 0.00 0.02
EMC 150918P00020000 P 09/18/15 20.0 0.00 0.03
EMC 150918P00021000 P 09/18/15 21.0 0.00 0.03
EMC 150918P00022000 P 09/18/15 22.0 0.01 0.04
EMC 150918P00023000 P 09/18/15 23.0 0.04 0.07
EMC 150918P00024000 P 09/18/15 24.0 0.10 0.13
EMC 150918P00025000 P 09/18/15 25.0 0.23 0.25
EMC 150918P00026000 P 09/18/15 26.0 0.47 0.51
EMC 150918P00027000 P 09/18/15 27.0 0.89 0.94
EMC 150918P00028000 P 09/18/15 28.0 1.51 1.57
EMC 150918P00029000 P 09/18/15 29.0 2.10 2.43
EMC 150918P00030000 P 09/18/15 30.0 2.96 3.35
EMC 150918P00031000 P 09/18/15 31.0 3.90 4.30
EMC 150918P00032000 P 09/18/15 32.0 4.90 5.30
EMC 150918P00033000 P 09/18/15 33.0 5.90 6.30
EMC 150918P00034000 P 09/18/15 34.0 6.95 7.25
EMC 151016C00019000 C 10/16/15 19.0 7.80 8.30
EMC 151016C00020000 C 10/16/15 20.0 6.80 7.20
EMC 151016C00021000 C 10/16/15 21.0 5.80 6.25
EMC 151016C00022000 C 10/16/15 22.0 4.85 5.25
EMC 151016C00023000 C 10/16/15 23.0 3.90 4.30
EMC 151016C00024000 C 10/16/15 24.0 3.00 3.35
EMC 151016C00025000 C 10/16/15 25.0 2.23 2.39
EMC 151016C00026000 C 10/16/15 26.0 1.61 1.65
EMC 151016C00027000 C 10/16/15 27.0 1.06 1.10
EMC 151016C00028000 C 10/16/15 28.0 0.67 0.70
EMC 151016C00029000 C 10/16/15 29.0 0.41 0.46
EMC 151016C00030000 C 10/16/15 30.0 0.25 0.27
EMC 151016C00031000 C 10/16/15 31.0 0.14 0.19
EMC 151016C00032000 C 10/16/15 32.0 0.08 0.12
EMC 151016C00033000 C 10/16/15 33.0 0.05 0.08
EMC 151016C00034000 C 10/16/15 34.0 0.03 0.06
EMC 151016C00035000 C 10/16/15 35.0 0.02 0.04
EMC 151016C00036000 C 10/16/15 36.0 0.01 0.04
EMC 151016C00037000 C 10/16/15 37.0 0.00 0.04
EMC 151016P00019000 P 10/16/15 19.0 0.01 0.04
EMC 151016P00020000 P 10/16/15 20.0 0.02 0.05
EMC 151016P00021000 P 10/16/15 21.0 0.04 0.07
EMC 151016P00022000 P 10/16/15 22.0 0.08 0.10
EMC 151016P00023000 P 10/16/15 23.0 0.14 0.17
EMC 151016P00024000 P 10/16/15 24.0 0.26 0.28
EMC 151016P00025000 P 10/16/15 25.0 0.45 0.48
EMC 151016P00026000 P 10/16/15 26.0 0.77 0.80
EMC 151016P00027000 P 10/16/15 27.0 1.22 1.26
EMC 151016P00028000 P 10/16/15 28.0 1.83 1.88
EMC 151016P00029000 P 10/16/15 29.0 2.50 2.69
EMC 151016P00030000 P 10/16/15 30.0 3.40 3.50
EMC 151016P00031000 P 10/16/15 31.0 3.90 4.65
EMC 151016P00032000 P 10/16/15 32.0 4.85 5.60
EMC 151016P00033000 P 10/16/15 33.0 5.70 6.70
EMC 151016P00034000 P 10/16/15 34.0 6.70 7.65
EMC 151016P00035000 P 10/16/15 35.0 7.75 8.60
EMC 151016P00036000 P 10/16/15 36.0 8.75 9.60
EMC 151016P00037000 P 10/16/15 37.0 9.75 10.60
EMC 160115C00015000 C 01/15/16 15.0 11.75 12.20
EMC 160115C00016000 C 01/15/16 16.0 10.75 11.20
EMC 160115C00017000 C 01/15/16 17.0 9.70 10.30
EMC 160115C00018000 C 01/15/16 18.0 8.80 9.20
EMC 160115C00019000 C 01/15/16 19.0 7.85 8.25
EMC 160115C00020000 C 01/15/16 20.0 6.85 7.30
EMC 160115C00021000 C 01/15/16 21.0 5.95 6.35
EMC 160115C00022000 C 01/15/16 22.0 5.05 5.25
EMC 160115C00023000 C 01/15/16 23.0 4.15 4.55
EMC 160115C00024000 C 01/15/16 24.0 3.35 3.70
EMC 160115C00025000 C 01/15/16 25.0 2.76 2.81
EMC 160115C00026000 C 01/15/16 26.0 2.13 2.18
EMC 160115C00027000 C 01/15/16 27.0 1.59 1.64
EMC 160115C00028000 C 01/15/16 28.0 1.16 1.21
EMC 160115C00029000 C 01/15/16 29.0 0.83 0.88
EMC 160115C00030000 C 01/15/16 30.0 0.58 0.61
EMC 160115C00031000 C 01/15/16 31.0 0.41 0.44
EMC 160115C00032000 C 01/15/16 32.0 0.28 0.32
EMC 160115C00033000 C 01/15/16 33.0 0.20 0.22
EMC 160115C00034000 C 01/15/16 34.0 0.14 0.18
EMC 160115C00035000 C 01/15/16 35.0 0.11 0.14
EMC 160115C00036000 C 01/15/16 36.0 0.08 0.11
EMC 160115C00037000 C 01/15/16 37.0 0.06 0.09
EMC 160115C00038000 C 01/15/16 38.0 0.05 0.07
EMC 160115C00039000 C 01/15/16 39.0 0.04 0.06
EMC 160115C00040000 C 01/15/16 40.0 0.03 0.05
EMC 160115P00015000 P 01/15/16 15.0 0.02 0.05
EMC 160115P00016000 P 01/15/16 16.0 0.03 0.07
EMC 160115P00017000 P 01/15/16 17.0 0.05 0.08
EMC 160115P00018000 P 01/15/16 18.0 0.07 0.10
EMC 160115P00019000 P 01/15/16 19.0 0.11 0.13
EMC 160115P00020000 P 01/15/16 20.0 0.15 0.18
EMC 160115P00021000 P 01/15/16 21.0 0.22 0.25
EMC 160115P00022000 P 01/15/16 22.0 0.32 0.35
EMC 160115P00023000 P 01/15/16 23.0 0.47 0.50
EMC 160115P00024000 P 01/15/16 24.0 0.67 0.71
EMC 160115P00025000 P 01/15/16 25.0 0.95 0.99
EMC 160115P00026000 P 01/15/16 26.0 1.33 1.37
EMC 160115P00027000 P 01/15/16 27.0 1.80 1.83
EMC 160115P00028000 P 01/15/16 28.0 2.37 2.42
EMC 160115P00029000 P 01/15/16 29.0 3.00 3.10
EMC 160115P00030000 P 01/15/16 30.0 3.75 3.85
EMC 160115P00031000 P 01/15/16 31.0 4.40 4.75
EMC 160115P00032000 P 01/15/16 32.0 5.25 5.65
EMC 160115P00033000 P 01/15/16 33.0 6.15 6.55
EMC 160115P00034000 P 01/15/16 34.0 6.95 7.70
EMC 160115P00035000 P 01/15/16 35.0 8.05 8.45
EMC 160115P00036000 P 01/15/16 36.0 9.00 9.45
EMC 160115P00037000 P 01/15/16 37.0 10.00 10.40
EMC 160115P00038000 P 01/15/16 38.0 10.75 11.40
EMC 160115P00039000 P 01/15/16 39.0 11.95 12.50
EMC 160115P00040000 P 01/15/16 40.0 12.55 13.45
EMC 170120C00015000 C 01/20/17 15.0 10.90 13.25
EMC 170120C00018000 C 01/20/17 18.0 8.35 10.15
EMC 170120C00020000 C 01/20/17 20.0 6.60 7.95
EMC 170120C00023000 C 01/20/17 23.0 4.95 5.70
EMC 170120C00025000 C 01/20/17 25.0 3.90 4.40
EMC 170120C00027000 C 01/20/17 27.0 2.90 3.30
EMC 170120C00030000 C 01/20/17 30.0 1.74 2.13
EMC 170120C00032000 C 01/20/17 32.0 1.21 1.54
EMC 170120C00035000 C 01/20/17 35.0 0.70 1.00
EMC 170120C00037000 C 01/20/17 37.0 0.48 0.68
EMC 170120C00040000 C 01/20/17 40.0 0.27 0.35
EMC 170120P00015000 P 01/20/17 15.0 0.21 0.29
EMC 170120P00018000 P 01/20/17 18.0 0.48 0.55
EMC 170120P00020000 P 01/20/17 20.0 0.80 0.86
EMC 170120P00023000 P 01/20/17 23.0 1.35 1.60
EMC 170120P00025000 P 01/20/17 25.0 2.10 2.34
EMC 170120P00027000 P 01/20/17 27.0 3.20 3.30
EMC 170120P00030000 P 01/20/17 30.0 5.00 5.15
EMC 170120P00032000 P 01/20/17 32.0 6.45 6.60
EMC 170120P00035000 P 01/20/17 35.0 8.60 9.25
EMC 170120P00037000 P 01/20/17 37.0 10.30 11.60
EMC 170120P00040000 P 01/20/17 40.0 12.30 13.75

OPRA data is delayed 15 minutes.