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 Sep 19 2014 4:51PM
Option Ticker C/P Expiration Strike Bid Premium Ask Premium
EMC 140920C00019000 C 09/20/14 19.0 9.20 10.65
EMC 140920C00020000 C 09/20/14 20.0 9.45 9.75
EMC 140920C00021000 C 09/20/14 21.0 8.45 8.70
EMC 140920C00022000 C 09/20/14 22.0 7.45 7.80
EMC 140920C00022500 C 09/20/14 22.5 6.95 7.25
EMC 140920C00023000 C 09/20/14 23.0 6.45 6.70
EMC 140920C00023500 C 09/20/14 23.5 5.95 6.20
EMC 140920C00024000 C 09/20/14 24.0 5.40 5.70
EMC 140920C00024500 C 09/20/14 24.5 4.95 5.20
EMC 140920C00025000 C 09/20/14 25.0 4.45 4.70
EMC 140920C00025500 C 09/20/14 25.5 3.95 4.20
EMC 140920C00026000 C 09/20/14 26.0 3.50 3.70
EMC 140920C00026500 C 09/20/14 26.5 3.00 3.20
EMC 140920C00027000 C 09/20/14 27.0 2.52 2.64
EMC 140920C00027500 C 09/20/14 27.5 2.00 2.27
EMC 140920C00028000 C 09/20/14 28.0 1.52 1.64
EMC 140920C00028500 C 09/20/14 28.5 1.00 1.27
EMC 140920C00029000 C 09/20/14 29.0 0.53 0.61
EMC 140920C00029500 C 09/20/14 29.5 0.03 0.12
EMC 140920C00030000 C 09/20/14 30.0 0.00 0.01
EMC 140920C00030500 C 09/20/14 30.5 0.00 0.01
EMC 140920C00031000 C 09/20/14 31.0 0.00 0.02
EMC 140920C00031500 C 09/20/14 31.5 0.00 0.02
EMC 140920C00032000 C 09/20/14 32.0 0.00 0.02
EMC 140920C00032500 C 09/20/14 32.5 0.00 0.03
EMC 140920C00033000 C 09/20/14 33.0 0.00 0.03
EMC 140920C00033500 C 09/20/14 33.5 0.00 0.02
EMC 140920C00034000 C 09/20/14 34.0 0.00 0.02
EMC 140920C00034500 C 09/20/14 34.5 0.00 0.02
EMC 140920C00035000 C 09/20/14 35.0 0.00 0.02
EMC 140920C00035500 C 09/20/14 35.5 0.00 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 140920C00037500 C 09/20/14 37.5 0.00 0.02
EMC 140920C00038000 C 09/20/14 38.0 0.00 0.02
EMC 140920C00038500 C 09/20/14 38.5 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 0.00 0.02
EMC 140920P00025000 P 09/20/14 25.0 0.00 0.02
EMC 140920P00025500 P 09/20/14 25.5 0.00 0.02
EMC 140920P00026000 P 09/20/14 26.0 0.00 0.02
EMC 140920P00026500 P 09/20/14 26.5 0.00 0.02
EMC 140920P00027000 P 09/20/14 27.0 0.00 0.01
EMC 140920P00027500 P 09/20/14 27.5 0.00 0.02
EMC 140920P00028000 P 09/20/14 28.0 0.00 0.02
EMC 140920P00028500 P 09/20/14 28.5 0.00 0.02
EMC 140920P00029000 P 09/20/14 29.0 0.00 0.01
EMC 140920P00029500 P 09/20/14 29.5 0.00 0.02
EMC 140920P00030000 P 09/20/14 30.0 0.38 0.48
EMC 140920P00030500 P 09/20/14 30.5 0.81 1.00
EMC 140920P00031000 P 09/20/14 31.0 1.22 1.50
EMC 140920P00031500 P 09/20/14 31.5 1.72 2.01
EMC 140920P00032000 P 09/20/14 32.0 2.22 2.51
EMC 140920P00032500 P 09/20/14 32.5 2.71 3.10
EMC 140920P00033000 P 09/20/14 33.0 3.20 3.55
EMC 140920P00033500 P 09/20/14 33.5 3.70 4.05
EMC 140920P00034000 P 09/20/14 34.0 4.15 4.55
EMC 140920P00034500 P 09/20/14 34.5 4.65 5.05
EMC 140920P00035000 P 09/20/14 35.0 5.20 5.55
EMC 140920P00035500 P 09/20/14 35.5 5.15 6.00
EMC 140920P00036000 P 09/20/14 36.0 6.20 6.55
EMC 140920P00036500 P 09/20/14 36.5 6.20 7.05
EMC 140920P00037000 P 09/20/14 37.0 7.20 7.55
EMC 140920P00037500 P 09/20/14 37.5 7.30 8.05
EMC 140920P00038000 P 09/20/14 38.0 7.80 8.55
EMC 140920P00038500 P 09/20/14 38.5 8.30 9.05
EMC 140926C00021000 C 09/26/14 21.0 7.60 8.70
EMC 140926C00022000 C 09/26/14 22.0 7.50 7.85
EMC 140926C00022500 C 09/26/14 22.5 7.00 7.35
EMC 140926C00023000 C 09/26/14 23.0 6.50 6.85
EMC 140926C00023500 C 09/26/14 23.5 6.00 6.35
EMC 140926C00024000 C 09/26/14 24.0 5.50 5.80
EMC 140926C00024500 C 09/26/14 24.5 5.00 5.30
EMC 140926C00025000 C 09/26/14 25.0 4.50 5.00
EMC 140926C00025500 C 09/26/14 25.5 4.00 4.20
EMC 140926C00026000 C 09/26/14 26.0 3.50 4.00
EMC 140926C00026500 C 09/26/14 26.5 3.00 3.50
EMC 140926C00027000 C 09/26/14 27.0 2.51 2.71
EMC 140926C00027500 C 09/26/14 27.5 2.02 2.22
EMC 140926C00028000 C 09/26/14 28.0 1.53 1.76
EMC 140926C00028500 C 09/26/14 28.5 1.05 1.27
EMC 140926C00029000 C 09/26/14 29.0 0.63 0.79
EMC 140926C00029500 C 09/26/14 29.5 0.29 0.34
EMC 140926C00030000 C 09/26/14 30.0 0.11 0.14
EMC 140926C00030500 C 09/26/14 30.5 0.04 0.07
EMC 140926C00031000 C 09/26/14 31.0 0.02 0.07
EMC 140926C00031500 C 09/26/14 31.5 0.02 0.06
EMC 140926C00032000 C 09/26/14 32.0 0.01 0.05
EMC 140926C00032500 C 09/26/14 32.5 0.01 0.05
EMC 140926C00033000 C 09/26/14 33.0 0.01 0.05
EMC 140926C00033500 C 09/26/14 33.5 0.01 0.06
EMC 140926C00034000 C 09/26/14 34.0 0.00 0.06
EMC 140926C00034500 C 09/26/14 34.5 0.00 0.06
EMC 140926C00035000 C 09/26/14 35.0 0.00 0.06
EMC 140926C00035500 C 09/26/14 35.5 0.00 0.06
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 0.04
EMC 140926C00037500 C 09/26/14 37.5 0.00 0.03
EMC 140926C00038000 C 09/26/14 38.0 0.00 0.02
EMC 140926C00038500 C 09/26/14 38.5 0.00 0.02
EMC 140926C00039000 C 09/26/14 39.0 0.00 0.02
EMC 140926C00039500 C 09/26/14 39.5 0.00 0.02
EMC 140926P00021000 P 09/26/14 21.0 0.00 0.02
EMC 140926P00022000 P 09/26/14 22.0 0.00 0.02
EMC 140926P00022500 P 09/26/14 22.5 0.00 0.02
EMC 140926P00023000 P 09/26/14 23.0 0.00 0.02
EMC 140926P00023500 P 09/26/14 23.5 0.00 0.02
EMC 140926P00024000 P 09/26/14 24.0 0.00 0.03
EMC 140926P00024500 P 09/26/14 24.5 0.00 0.03
EMC 140926P00025000 P 09/26/14 25.0 0.00 0.04
EMC 140926P00025500 P 09/26/14 25.5 0.00 0.04
EMC 140926P00026000 P 09/26/14 26.0 0.00 0.04
EMC 140926P00026500 P 09/26/14 26.5 0.00 0.04
EMC 140926P00027000 P 09/26/14 27.0 0.00 0.04
EMC 140926P00027500 P 09/26/14 27.5 0.01 0.04
EMC 140926P00028000 P 09/26/14 28.0 0.02 0.04
EMC 140926P00028500 P 09/26/14 28.5 0.01 0.06
EMC 140926P00029000 P 09/26/14 29.0 0.09 0.12
EMC 140926P00029500 P 09/26/14 29.5 0.24 0.27
EMC 140926P00030000 P 09/26/14 30.0 0.55 0.58
EMC 140926P00030500 P 09/26/14 30.5 0.79 1.07
EMC 140926P00031000 P 09/26/14 31.0 1.03 1.54
EMC 140926P00031500 P 09/26/14 31.5 1.57 2.04
EMC 140926P00032000 P 09/26/14 32.0 2.02 2.53
EMC 140926P00032500 P 09/26/14 32.5 2.49 3.05
EMC 140926P00033000 P 09/26/14 33.0 3.00 3.55
EMC 140926P00033500 P 09/26/14 33.5 3.45 4.05
EMC 140926P00034000 P 09/26/14 34.0 3.95 4.55
EMC 140926P00034500 P 09/26/14 34.5 4.45 5.05
EMC 140926P00035000 P 09/26/14 35.0 4.95 5.55
EMC 140926P00035500 P 09/26/14 35.5 5.45 6.05
EMC 140926P00036000 P 09/26/14 36.0 5.95 6.55
EMC 140926P00036500 P 09/26/14 36.5 6.45 7.05
EMC 140926P00037000 P 09/26/14 37.0 6.95 7.55
EMC 140926P00037500 P 09/26/14 37.5 7.30 8.45
EMC 140926P00038000 P 09/26/14 38.0 7.85 8.75
EMC 140926P00038500 P 09/26/14 38.5 8.30 9.30
EMC 140926P00039000 P 09/26/14 39.0 7.70 11.10
EMC 140926P00039500 P 09/26/14 39.5 8.05 11.55
EMC 141003C00022500 C 10/03/14 22.5 6.95 7.30
EMC 141003C00023000 C 10/03/14 23.0 6.50 6.80
EMC 141003C00023500 C 10/03/14 23.5 6.00 6.30
EMC 141003C00024000 C 10/03/14 24.0 5.40 5.90
EMC 141003C00024500 C 10/03/14 24.5 5.00 5.30
EMC 141003C00025000 C 10/03/14 25.0 4.50 5.10
EMC 141003C00025500 C 10/03/14 25.5 4.00 4.60
EMC 141003C00026000 C 10/03/14 26.0 3.50 4.10
EMC 141003C00026500 C 10/03/14 26.5 3.00 3.60
EMC 141003C00027000 C 10/03/14 27.0 2.51 2.98
EMC 141003C00027500 C 10/03/14 27.5 2.02 2.47
EMC 141003C00028000 C 10/03/14 28.0 1.54 1.90
EMC 141003C00028500 C 10/03/14 28.5 1.09 1.50
EMC 141003C00029000 C 10/03/14 29.0 0.70 0.78
EMC 141003C00029500 C 10/03/14 29.5 0.40 0.46
EMC 141003C00030000 C 10/03/14 30.0 0.21 0.25
EMC 141003C00030500 C 10/03/14 30.5 0.11 0.15
EMC 141003C00031000 C 10/03/14 31.0 0.07 0.12
EMC 141003C00031500 C 10/03/14 31.5 0.04 0.09
EMC 141003C00032000 C 10/03/14 32.0 0.03 0.07
EMC 141003C00032500 C 10/03/14 32.5 0.02 0.06
EMC 141003C00033000 C 10/03/14 33.0 0.02 0.06
EMC 141003C00033500 C 10/03/14 33.5 0.02 0.05
EMC 141003C00034000 C 10/03/14 34.0 0.01 0.05
EMC 141003C00034500 C 10/03/14 34.5 0.01 0.06
EMC 141003C00035000 C 10/03/14 35.0 0.01 0.06
EMC 141003C00035500 C 10/03/14 35.5 0.01 0.06
EMC 141003C00036000 C 10/03/14 36.0 0.01 0.06
EMC 141003C00036500 C 10/03/14 36.5 0.00 0.06
EMC 141003C00037000 C 10/03/14 37.0 0.00 0.06
EMC 141003C00037500 C 10/03/14 37.5 0.00 0.06
EMC 141003C00038000 C 10/03/14 38.0 0.00 0.06
EMC 141003C00038500 C 10/03/14 38.5 0.00 0.06
EMC 141003C00039000 C 10/03/14 39.0 0.00 0.05
EMC 141003C00039500 C 10/03/14 39.5 0.00 0.04
EMC 141003P00022500 P 10/03/14 22.5 0.00 0.04
EMC 141003P00023000 P 10/03/14 23.0 0.00 0.05
EMC 141003P00023500 P 10/03/14 23.5 0.00 0.05
EMC 141003P00024000 P 10/03/14 24.0 0.00 0.05
EMC 141003P00024500 P 10/03/14 24.5 0.00 0.05
EMC 141003P00025000 P 10/03/14 25.0 0.00 0.05
EMC 141003P00025500 P 10/03/14 25.5 0.00 0.04
EMC 141003P00026000 P 10/03/14 26.0 0.01 0.05
EMC 141003P00026500 P 10/03/14 26.5 0.01 0.05
EMC 141003P00027000 P 10/03/14 27.0 0.01 0.05
EMC 141003P00027500 P 10/03/14 27.5 0.02 0.06
EMC 141003P00028000 P 10/03/14 28.0 0.04 0.09
EMC 141003P00028500 P 10/03/14 28.5 0.12 0.15
EMC 141003P00029000 P 10/03/14 29.0 0.23 0.26
EMC 141003P00029500 P 10/03/14 29.5 0.44 0.47
EMC 141003P00030000 P 10/03/14 30.0 0.62 0.83
EMC 141003P00030500 P 10/03/14 30.5 1.11 1.20
EMC 141003P00031000 P 10/03/14 31.0 1.21 1.69
EMC 141003P00031500 P 10/03/14 31.5 1.72 2.18
EMC 141003P00032000 P 10/03/14 32.0 2.08 2.66
EMC 141003P00032500 P 10/03/14 32.5 2.59 3.15
EMC 141003P00033000 P 10/03/14 33.0 3.10 3.65
EMC 141003P00033500 P 10/03/14 33.5 3.55 4.15
EMC 141003P00034000 P 10/03/14 34.0 4.10 4.65
EMC 141003P00034500 P 10/03/14 34.5 4.60 5.15
EMC 141003P00035000 P 10/03/14 35.0 5.05 5.65
EMC 141003P00035500 P 10/03/14 35.5 5.50 6.15
EMC 141003P00036000 P 10/03/14 36.0 6.00 6.65
EMC 141003P00036500 P 10/03/14 36.5 6.50 7.15
EMC 141003P00037000 P 10/03/14 37.0 6.70 8.15
EMC 141003P00037500 P 10/03/14 37.5 6.95 8.25
EMC 141003P00038000 P 10/03/14 38.0 7.90 8.70
EMC 141003P00038500 P 10/03/14 38.5 7.40 9.30
EMC 141003P00039000 P 10/03/14 39.0 8.10 9.75
EMC 141003P00039500 P 10/03/14 39.5 8.25 11.65
EMC 141010C00022500 C 10/10/14 22.5 6.95 7.20
EMC 141010C00023000 C 10/10/14 23.0 6.20 6.95
EMC 141010C00023500 C 10/10/14 23.5 6.00 6.25
EMC 141010C00024000 C 10/10/14 24.0 5.45 5.75
EMC 141010C00024500 C 10/10/14 24.5 5.00 5.25
EMC 141010C00025000 C 10/10/14 25.0 4.50 4.75
EMC 141010C00025500 C 10/10/14 25.5 4.00 4.20
EMC 141010C00026000 C 10/10/14 26.0 3.50 4.15
EMC 141010C00026500 C 10/10/14 26.5 3.00 3.65
EMC 141010C00027000 C 10/10/14 27.0 2.53 2.99
EMC 141010C00027500 C 10/10/14 27.5 2.03 2.60
EMC 141010C00028000 C 10/10/14 28.0 1.57 2.06
EMC 141010C00028500 C 10/10/14 28.5 1.15 1.35
EMC 141010C00029000 C 10/10/14 29.0 0.78 0.93
EMC 141010C00029500 C 10/10/14 29.5 0.49 0.54
EMC 141010C00030000 C 10/10/14 30.0 0.29 0.36
EMC 141010C00030500 C 10/10/14 30.5 0.18 0.22
EMC 141010C00031000 C 10/10/14 31.0 0.10 0.17
EMC 141010C00031500 C 10/10/14 31.5 0.07 0.14
EMC 141010C00032000 C 10/10/14 32.0 0.05 0.10
EMC 141010C00032500 C 10/10/14 32.5 0.03 0.08
EMC 141010C00033000 C 10/10/14 33.0 0.03 0.06
EMC 141010C00033500 C 10/10/14 33.5 0.02 0.06
EMC 141010C00034000 C 10/10/14 34.0 0.02 0.05
EMC 141010C00034500 C 10/10/14 34.5 0.02 0.05
EMC 141010C00035000 C 10/10/14 35.0 0.01 0.05
EMC 141010C00035500 C 10/10/14 35.5 0.01 0.05
EMC 141010C00036000 C 10/10/14 36.0 0.01 0.05
EMC 141010C00036500 C 10/10/14 36.5 0.01 0.06
EMC 141010C00037000 C 10/10/14 37.0 0.01 0.06
EMC 141010C00037500 C 10/10/14 37.5 0.01 0.06
EMC 141010C00038000 C 10/10/14 38.0 0.01 0.06
EMC 141010C00038500 C 10/10/14 38.5 0.00 0.06
EMC 141010C00039000 C 10/10/14 39.0 0.00 0.06
EMC 141010C00039500 C 10/10/14 39.5 0.00 0.06
EMC 141010P00022500 P 10/10/14 22.5 0.00 0.04
EMC 141010P00023000 P 10/10/14 23.0 0.00 0.04
EMC 141010P00023500 P 10/10/14 23.5 0.00 0.04
EMC 141010P00024000 P 10/10/14 24.0 0.00 0.04
EMC 141010P00024500 P 10/10/14 24.5 0.00 0.04
EMC 141010P00025000 P 10/10/14 25.0 0.00 0.04
EMC 141010P00025500 P 10/10/14 25.5 0.01 0.05
EMC 141010P00026000 P 10/10/14 26.0 0.01 0.05
EMC 141010P00026500 P 10/10/14 26.5 0.01 0.05
EMC 141010P00027000 P 10/10/14 27.0 0.02 0.07
EMC 141010P00027500 P 10/10/14 27.5 0.04 0.09
EMC 141010P00028000 P 10/10/14 28.0 0.07 0.13
EMC 141010P00028500 P 10/10/14 28.5 0.16 0.20
EMC 141010P00029000 P 10/10/14 29.0 0.30 0.33
EMC 141010P00029500 P 10/10/14 29.5 0.49 0.56
EMC 141010P00030000 P 10/10/14 30.0 0.72 0.87
EMC 141010P00030500 P 10/10/14 30.5 1.12 1.25
EMC 141010P00031000 P 10/10/14 31.0 1.22 1.73
EMC 141010P00031500 P 10/10/14 31.5 1.73 2.20
EMC 141010P00032000 P 10/10/14 32.0 2.07 2.70
EMC 141010P00032500 P 10/10/14 32.5 2.59 3.20
EMC 141010P00033000 P 10/10/14 33.0 3.00 3.65
EMC 141010P00033500 P 10/10/14 33.5 3.55 4.15
EMC 141010P00034000 P 10/10/14 34.0 4.05 4.65
EMC 141010P00034500 P 10/10/14 34.5 4.55 5.15
EMC 141010P00035000 P 10/10/14 35.0 5.05 5.65
EMC 141010P00035500 P 10/10/14 35.5 5.50 6.15
EMC 141010P00036000 P 10/10/14 36.0 5.90 6.65
EMC 141010P00036500 P 10/10/14 36.5 6.40 7.15
EMC 141010P00037000 P 10/10/14 37.0 6.90 7.65
EMC 141010P00037500 P 10/10/14 37.5 7.30 8.60
EMC 141010P00038000 P 10/10/14 38.0 6.45 10.30
EMC 141010P00038500 P 10/10/14 38.5 6.75 11.05
EMC 141010P00039000 P 10/10/14 39.0 7.15 9.75
EMC 141010P00039500 P 10/10/14 39.5 7.70 12.15
EMC 141018C00017000 C 10/18/14 17.0 11.20 12.95
EMC 141018C00018000 C 10/18/14 18.0 10.20 11.95
EMC 141018C00019000 C 10/18/14 19.0 9.20 10.95
EMC 141018C00020000 C 10/18/14 20.0 9.35 9.80
EMC 141018C00021000 C 10/18/14 21.0 8.50 8.75
EMC 141018C00022000 C 10/18/14 22.0 7.20 7.95
EMC 141018C00023000 C 10/18/14 23.0 6.50 6.75
EMC 141018C00024000 C 10/18/14 24.0 5.50 5.75
EMC 141018C00025000 C 10/18/14 25.0 4.50 4.75
EMC 141018C00026000 C 10/18/14 26.0 3.55 3.70
EMC 141018C00027000 C 10/18/14 27.0 2.55 2.72
EMC 141018C00028000 C 10/18/14 28.0 1.60 1.91
EMC 141018C00029000 C 10/18/14 29.0 0.84 0.91
EMC 141018C00030000 C 10/18/14 30.0 0.37 0.39
EMC 141018C00031000 C 10/18/14 31.0 0.15 0.18
EMC 141018C00032000 C 10/18/14 32.0 0.07 0.08
EMC 141018C00033000 C 10/18/14 33.0 0.03 0.05
EMC 141018C00034000 C 10/18/14 34.0 0.02 0.04
EMC 141018C00035000 C 10/18/14 35.0 0.01 0.03
EMC 141018C00036000 C 10/18/14 36.0 0.01 0.02
EMC 141018C00037000 C 10/18/14 37.0 0.01 0.02
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 0.00 0.02
EMC 141018P00024000 P 10/18/14 24.0 0.01 0.03
EMC 141018P00025000 P 10/18/14 25.0 0.02 0.03
EMC 141018P00026000 P 10/18/14 26.0 0.02 0.05
EMC 141018P00027000 P 10/18/14 27.0 0.06 0.08
EMC 141018P00028000 P 10/18/14 28.0 0.15 0.17
EMC 141018P00029000 P 10/18/14 29.0 0.39 0.42
EMC 141018P00030000 P 10/18/14 30.0 0.91 0.94
EMC 141018P00031000 P 10/18/14 31.0 1.49 1.76
EMC 141018P00032000 P 10/18/14 32.0 2.32 2.69
EMC 141018P00033000 P 10/18/14 33.0 3.25 3.65
EMC 141018P00034000 P 10/18/14 34.0 4.20 4.65
EMC 141018P00035000 P 10/18/14 35.0 5.05 5.65
EMC 141018P00036000 P 10/18/14 36.0 6.20 6.65
EMC 141018P00037000 P 10/18/14 37.0 7.20 7.65
EMC 141018P00038000 P 10/18/14 38.0 7.95 8.90
EMC 141024C00022500 C 10/24/14 22.5 7.00 7.70
EMC 141024C00023000 C 10/24/14 23.0 6.50 7.15
EMC 141024C00023500 C 10/24/14 23.5 6.00 6.65
EMC 141024C00024000 C 10/24/14 24.0 5.50 6.10
EMC 141024C00024500 C 10/24/14 24.5 5.00 5.60
EMC 141024C00025000 C 10/24/14 25.0 4.50 5.20
EMC 141024C00025500 C 10/24/14 25.5 4.00 4.70
EMC 141024C00026000 C 10/24/14 26.0 3.50 4.25
EMC 141024C00026500 C 10/24/14 26.5 3.05 3.70
EMC 141024C00027000 C 10/24/14 27.0 2.59 3.25
EMC 141024C00027500 C 10/24/14 27.5 2.17 2.72
EMC 141024C00028000 C 10/24/14 28.0 1.76 2.24
EMC 141024C00028500 C 10/24/14 28.5 1.41 1.81
EMC 141024C00029000 C 10/24/14 29.0 1.09 1.17
EMC 141024C00029500 C 10/24/14 29.5 0.81 0.87
EMC 141024C00030000 C 10/24/14 30.0 0.59 0.63
EMC 141024C00030500 C 10/24/14 30.5 0.43 0.53
EMC 141024C00031000 C 10/24/14 31.0 0.31 0.35
EMC 141024C00031500 C 10/24/14 31.5 0.23 0.25
EMC 141024C00032000 C 10/24/14 32.0 0.17 0.18
EMC 141024C00032500 C 10/24/14 32.5 0.11 0.20
EMC 141024C00033000 C 10/24/14 33.0 0.09 0.15
EMC 141024C00033500 C 10/24/14 33.5 0.07 0.13
EMC 141024C00034000 C 10/24/14 34.0 0.05 0.10
EMC 141024C00034500 C 10/24/14 34.5 0.04 0.10
EMC 141024C00035000 C 10/24/14 35.0 0.03 0.09
EMC 141024C00035500 C 10/24/14 35.5 0.03 0.08
EMC 141024C00036000 C 10/24/14 36.0 0.02 0.08
EMC 141024C00036500 C 10/24/14 36.5 0.02 0.07
EMC 141024C00037000 C 10/24/14 37.0 0.01 0.06
EMC 141024C00037500 C 10/24/14 37.5 0.01 0.06
EMC 141024C00038000 C 10/24/14 38.0 0.01 0.06
EMC 141024C00038500 C 10/24/14 38.5 0.01 0.06
EMC 141024C00039000 C 10/24/14 39.0 0.01 0.06
EMC 141024C00039500 C 10/24/14 39.5 0.01 0.06
EMC 141024P00022500 P 10/24/14 22.5 0.00 0.05
EMC 141024P00023000 P 10/24/14 23.0 0.00 0.05
EMC 141024P00023500 P 10/24/14 23.5 0.00 0.06
EMC 141024P00024000 P 10/24/14 24.0 0.01 0.06
EMC 141024P00024500 P 10/24/14 24.5 0.01 0.07
EMC 141024P00025000 P 10/24/14 25.0 0.02 0.08
EMC 141024P00025500 P 10/24/14 25.5 0.04 0.10
EMC 141024P00026000 P 10/24/14 26.0 0.05 0.12
EMC 141024P00026500 P 10/24/14 26.5 0.08 0.15
EMC 141024P00027000 P 10/24/14 27.0 0.15 0.18
EMC 141024P00027500 P 10/24/14 27.5 0.20 0.26
EMC 141024P00028000 P 10/24/14 28.0 0.26 0.35
EMC 141024P00028500 P 10/24/14 28.5 0.38 0.50
EMC 141024P00029000 P 10/24/14 29.0 0.53 0.68
EMC 141024P00029500 P 10/24/14 29.5 0.75 0.89
EMC 141024P00030000 P 10/24/14 30.0 0.95 1.17
EMC 141024P00030500 P 10/24/14 30.5 1.31 1.56
EMC 141024P00031000 P 10/24/14 31.0 1.53 1.94
EMC 141024P00031500 P 10/24/14 31.5 1.90 2.36
EMC 141024P00032000 P 10/24/14 32.0 2.25 2.78
EMC 141024P00032500 P 10/24/14 32.5 2.70 3.25
EMC 141024P00033000 P 10/24/14 33.0 3.10 3.80
EMC 141024P00033500 P 10/24/14 33.5 3.55 4.20
EMC 141024P00034000 P 10/24/14 34.0 4.05 4.70
EMC 141024P00034500 P 10/24/14 34.5 4.55 5.20
EMC 141024P00035000 P 10/24/14 35.0 5.00 5.65
EMC 141024P00035500 P 10/24/14 35.5 5.45 6.15
EMC 141024P00036000 P 10/24/14 36.0 5.95 6.65
EMC 141024P00036500 P 10/24/14 36.5 6.45 7.15
EMC 141024P00037000 P 10/24/14 37.0 6.95 7.65
EMC 141024P00037500 P 10/24/14 37.5 7.50 8.15
EMC 141024P00038000 P 10/24/14 38.0 8.00 8.65
EMC 141024P00038500 P 10/24/14 38.5 8.45 9.15
EMC 141024P00039000 P 10/24/14 39.0 8.95 9.65
EMC 141024P00039500 P 10/24/14 39.5 9.50 10.45
EMC 141031C00023000 C 10/31/14 23.0 6.50 7.15
EMC 141031C00023500 C 10/31/14 23.5 6.00 6.65
EMC 141031C00024000 C 10/31/14 24.0 5.50 6.15
EMC 141031C00024500 C 10/31/14 24.5 5.00 5.70
EMC 141031C00025000 C 10/31/14 25.0 4.50 5.10
EMC 141031C00025500 C 10/31/14 25.5 4.00 4.70
EMC 141031C00026000 C 10/31/14 26.0 3.55 4.20
EMC 141031C00026500 C 10/31/14 26.5 3.05 3.75
EMC 141031C00027000 C 10/31/14 27.0 2.62 3.20
EMC 141031C00027500 C 10/31/14 27.5 2.20 2.73
EMC 141031C00028000 C 10/31/14 28.0 1.80 2.03
EMC 141031C00028500 C 10/31/14 28.5 1.45 1.90
EMC 141031C00029000 C 10/31/14 29.0 1.16 1.24
EMC 141031C00029500 C 10/31/14 29.5 0.89 0.96
EMC 141031C00030000 C 10/31/14 30.0 0.64 0.74
EMC 141031C00030500 C 10/31/14 30.5 0.50 0.63
EMC 141031C00031000 C 10/31/14 31.0 0.36 0.43
EMC 141031C00031500 C 10/31/14 31.5 0.25 0.32
EMC 141031C00032000 C 10/31/14 32.0 0.18 0.30
EMC 141031C00032500 C 10/31/14 32.5 0.12 0.20
EMC 141031C00033000 C 10/31/14 33.0 0.09 0.17
EMC 141031C00033500 C 10/31/14 33.5 0.08 0.14
EMC 141031C00034000 C 10/31/14 34.0 0.05 0.10
EMC 141031C00034500 C 10/31/14 34.5 0.05 0.12
EMC 141031C00035000 C 10/31/14 35.0 0.05 0.10
EMC 141031C00035500 C 10/31/14 35.5 0.04 0.09
EMC 141031C00036000 C 10/31/14 36.0 0.03 0.07
EMC 141031C00036500 C 10/31/14 36.5 0.02 0.07
EMC 141031C00037000 C 10/31/14 37.0 0.02 0.06
EMC 141031C00037500 C 10/31/14 37.5 0.02 0.05
EMC 141031C00038000 C 10/31/14 38.0 0.02 0.05
EMC 141031C00038500 C 10/31/14 38.5 0.01 0.05
EMC 141031P00023000 P 10/31/14 23.0 0.00 0.05
EMC 141031P00023500 P 10/31/14 23.5 0.00 0.06
EMC 141031P00024000 P 10/31/14 24.0 0.00 0.07
EMC 141031P00024500 P 10/31/14 24.5 0.02 0.08
EMC 141031P00025000 P 10/31/14 25.0 0.02 0.09
EMC 141031P00025500 P 10/31/14 25.5 0.05 0.11
EMC 141031P00026000 P 10/31/14 26.0 0.06 0.14
EMC 141031P00026500 P 10/31/14 26.5 0.09 0.17
EMC 141031P00027000 P 10/31/14 27.0 0.18 0.21
EMC 141031P00027500 P 10/31/14 27.5 0.26 0.29
EMC 141031P00028000 P 10/31/14 28.0 0.36 0.40
EMC 141031P00028500 P 10/31/14 28.5 0.50 0.56
EMC 141031P00029000 P 10/31/14 29.0 0.68 0.74
EMC 141031P00029500 P 10/31/14 29.5 0.90 0.97
EMC 141031P00030000 P 10/31/14 30.0 1.00 1.24
EMC 141031P00030500 P 10/31/14 30.5 1.24 1.60
EMC 141031P00031000 P 10/31/14 31.0 1.57 1.96
EMC 141031P00031500 P 10/31/14 31.5 1.93 2.38
EMC 141031P00032000 P 10/31/14 32.0 2.31 2.80
EMC 141031P00032500 P 10/31/14 32.5 2.71 3.25
EMC 141031P00033000 P 10/31/14 33.0 3.10 3.75
EMC 141031P00033500 P 10/31/14 33.5 3.60 4.20
EMC 141031P00034000 P 10/31/14 34.0 4.10 4.70
EMC 141031P00034500 P 10/31/14 34.5 4.60 5.20
EMC 141031P00035000 P 10/31/14 35.0 5.00 5.65
EMC 141031P00035500 P 10/31/14 35.5 5.45 6.15
EMC 141031P00036000 P 10/31/14 36.0 5.95 6.65
EMC 141031P00036500 P 10/31/14 36.5 6.45 7.15
EMC 141031P00037000 P 10/31/14 37.0 6.95 7.65
EMC 141031P00037500 P 10/31/14 37.5 7.45 8.15
EMC 141031P00038000 P 10/31/14 38.0 7.90 8.65
EMC 141031P00038500 P 10/31/14 38.5 8.45 9.30
EMC 141122C00023000 C 11/22/14 23.0 6.50 7.15
EMC 141122C00024000 C 11/22/14 24.0 5.50 6.15
EMC 141122C00025000 C 11/22/14 25.0 4.50 4.90
EMC 141122C00026000 C 11/22/14 26.0 3.55 4.05
EMC 141122C00027000 C 11/22/14 27.0 2.71 3.15
EMC 141122C00028000 C 11/22/14 28.0 1.93 2.08
EMC 141122C00029000 C 11/22/14 29.0 1.29 1.35
EMC 141122C00030000 C 11/22/14 30.0 0.80 0.84
EMC 141122C00031000 C 11/22/14 31.0 0.47 0.50
EMC 141122C00032000 C 11/22/14 32.0 0.26 0.30
EMC 141122C00033000 C 11/22/14 33.0 0.15 0.17
EMC 141122C00034000 C 11/22/14 34.0 0.08 0.10
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 0.02 0.04
EMC 141122C00038000 C 11/22/14 38.0 0.01 0.03
EMC 141122P00023000 P 11/22/14 23.0 0.02 0.05
EMC 141122P00024000 P 11/22/14 24.0 0.04 0.07
EMC 141122P00025000 P 11/22/14 25.0 0.08 0.10
EMC 141122P00026000 P 11/22/14 26.0 0.15 0.17
EMC 141122P00027000 P 11/22/14 27.0 0.27 0.30
EMC 141122P00028000 P 11/22/14 28.0 0.48 0.51
EMC 141122P00029000 P 11/22/14 29.0 0.83 0.86
EMC 141122P00030000 P 11/22/14 30.0 1.33 1.37
EMC 141122P00031000 P 11/22/14 31.0 1.99 2.04
EMC 141122P00032000 P 11/22/14 32.0 2.49 2.86
EMC 141122P00033000 P 11/22/14 33.0 3.30 3.75
EMC 141122P00034000 P 11/22/14 34.0 4.20 4.70
EMC 141122P00035000 P 11/22/14 35.0 5.05 5.70
EMC 141122P00036000 P 11/22/14 36.0 6.00 6.65
EMC 141122P00037000 P 11/22/14 37.0 7.00 7.65
EMC 141122P00038000 P 11/22/14 38.0 8.00 8.65
EMC 150117C00013000 C 01/17/15 13.0 14.75 16.90
EMC 150117C00014000 C 01/17/15 14.0 13.75 15.90
EMC 150117C00015000 C 01/17/15 15.0 12.75 15.00
EMC 150117C00016000 C 01/17/15 16.0 11.75 13.90
EMC 150117C00018000 C 01/17/15 18.0 11.05 12.20
EMC 150117C00019000 C 01/17/15 19.0 9.00 10.95
EMC 150117C00020000 C 01/17/15 20.0 9.45 9.60
EMC 150117C00021000 C 01/17/15 21.0 8.50 9.00
EMC 150117C00022000 C 01/17/15 22.0 7.50 8.00
EMC 150117C00023000 C 01/17/15 23.0 6.50 7.10
EMC 150117C00024000 C 01/17/15 24.0 5.55 5.90
EMC 150117C00025000 C 01/17/15 25.0 4.65 4.90
EMC 150117C00026000 C 01/17/15 26.0 3.75 4.10
EMC 150117C00027000 C 01/17/15 27.0 2.96 3.25
EMC 150117C00028000 C 01/17/15 28.0 2.26 2.30
EMC 150117C00029000 C 01/17/15 29.0 1.64 1.68
EMC 150117C00030000 C 01/17/15 30.0 1.15 1.18
EMC 150117C00031000 C 01/17/15 31.0 0.78 0.83
EMC 150117C00032000 C 01/17/15 32.0 0.51 0.54
EMC 150117C00033000 C 01/17/15 33.0 0.33 0.36
EMC 150117C00034000 C 01/17/15 34.0 0.21 0.24
EMC 150117C00035000 C 01/17/15 35.0 0.13 0.16
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 0.04 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 0.02
EMC 150117P00018000 P 01/17/15 18.0 0.01 0.03
EMC 150117P00019000 P 01/17/15 19.0 0.01 0.04
EMC 150117P00020000 P 01/17/15 20.0 0.04 0.05
EMC 150117P00021000 P 01/17/15 21.0 0.04 0.07
EMC 150117P00022000 P 01/17/15 22.0 0.06 0.09
EMC 150117P00023000 P 01/17/15 23.0 0.12 0.13
EMC 150117P00024000 P 01/17/15 24.0 0.15 0.18
EMC 150117P00025000 P 01/17/15 25.0 0.23 0.26
EMC 150117P00026000 P 01/17/15 26.0 0.36 0.39
EMC 150117P00027000 P 01/17/15 27.0 0.55 0.59
EMC 150117P00028000 P 01/17/15 28.0 0.85 0.88
EMC 150117P00029000 P 01/17/15 29.0 1.24 1.27
EMC 150117P00030000 P 01/17/15 30.0 1.75 1.79
EMC 150117P00031000 P 01/17/15 31.0 2.38 2.42
EMC 150117P00032000 P 01/17/15 32.0 3.05 3.20
EMC 150117P00033000 P 01/17/15 33.0 3.60 4.05
EMC 150117P00034000 P 01/17/15 34.0 4.45 4.90
EMC 150117P00035000 P 01/17/15 35.0 5.25 5.85
EMC 150117P00036000 P 01/17/15 36.0 6.20 6.80
EMC 150117P00037000 P 01/17/15 37.0 7.15 7.75
EMC 150117P00038000 P 01/17/15 38.0 8.15 8.75
EMC 150117P00039000 P 01/17/15 39.0 9.15 9.75
EMC 150117P00040000 P 01/17/15 40.0 10.05 10.85
EMC 150417C00018000 C 04/17/15 18.0 9.55 13.95
EMC 150417C00019000 C 04/17/15 19.0 10.25 11.30
EMC 150417C00020000 C 04/17/15 20.0 9.45 10.15
EMC 150417C00021000 C 04/17/15 21.0 8.50 9.05
EMC 150417C00022000 C 04/17/15 22.0 7.50 8.20
EMC 150417C00023000 C 04/17/15 23.0 6.60 7.25
EMC 150417C00024000 C 04/17/15 24.0 5.70 6.20
EMC 150417C00025000 C 04/17/15 25.0 4.85 5.30
EMC 150417C00026000 C 04/17/15 26.0 4.05 4.50
EMC 150417C00027000 C 04/17/15 27.0 3.30 3.40
EMC 150417C00028000 C 04/17/15 28.0 2.67 2.72
EMC 150417C00029000 C 04/17/15 29.0 2.09 2.14
EMC 150417C00030000 C 04/17/15 30.0 1.60 1.64
EMC 150417C00031000 C 04/17/15 31.0 1.21 1.25
EMC 150417C00032000 C 04/17/15 32.0 0.90 0.93
EMC 150417C00033000 C 04/17/15 33.0 0.66 0.68
EMC 150417C00034000 C 04/17/15 34.0 0.48 0.51
EMC 150417C00035000 C 04/17/15 35.0 0.35 0.38
EMC 150417C00036000 C 04/17/15 36.0 0.25 0.28
EMC 150417C00037000 C 04/17/15 37.0 0.19 0.21
EMC 150417C00038000 C 04/17/15 38.0 0.14 0.16
EMC 150417C00039000 C 04/17/15 39.0 0.10 0.13
EMC 150417C00040000 C 04/17/15 40.0 0.08 0.10
EMC 150417P00018000 P 04/17/15 18.0 0.04 0.07
EMC 150417P00019000 P 04/17/15 19.0 0.06 0.09
EMC 150417P00020000 P 04/17/15 20.0 0.09 0.11
EMC 150417P00021000 P 04/17/15 21.0 0.13 0.15
EMC 150417P00022000 P 04/17/15 22.0 0.18 0.21
EMC 150417P00023000 P 04/17/15 23.0 0.26 0.29
EMC 150417P00024000 P 04/17/15 24.0 0.36 0.40
EMC 150417P00025000 P 04/17/15 25.0 0.51 0.55
EMC 150417P00026000 P 04/17/15 26.0 0.71 0.76
EMC 150417P00027000 P 04/17/15 27.0 0.97 1.03
EMC 150417P00028000 P 04/17/15 28.0 1.30 1.38
EMC 150417P00029000 P 04/17/15 29.0 1.73 1.82
EMC 150417P00030000 P 04/17/15 30.0 2.28 2.36
EMC 150417P00031000 P 04/17/15 31.0 2.86 2.97
EMC 150417P00032000 P 04/17/15 32.0 3.55 3.65
EMC 150417P00033000 P 04/17/15 33.0 4.30 4.40
EMC 150417P00034000 P 04/17/15 34.0 5.00 5.25
EMC 150417P00035000 P 04/17/15 35.0 5.65 6.15
EMC 150417P00036000 P 04/17/15 36.0 6.55 7.05
EMC 150417P00037000 P 04/17/15 37.0 7.30 8.00
EMC 150417P00038000 P 04/17/15 38.0 8.20 8.95
EMC 150417P00039000 P 04/17/15 39.0 9.30 9.90
EMC 150417P00040000 P 04/17/15 40.0 10.10 10.90
EMC 160115C00015000 C 01/15/16 15.0 12.35 17.00
EMC 160115C00018000 C 01/15/16 18.0 11.50 12.40
EMC 160115C00020000 C 01/15/16 20.0 9.70 10.00
EMC 160115C00023000 C 01/15/16 23.0 7.05 7.60
EMC 160115C00025000 C 01/15/16 25.0 5.55 6.05
EMC 160115C00027000 C 01/15/16 27.0 4.25 4.35
EMC 160115C00030000 C 01/15/16 30.0 2.74 2.79
EMC 160115C00032000 C 01/15/16 32.0 1.97 2.03
EMC 160115C00035000 C 01/15/16 35.0 1.19 1.24
EMC 160115C00037000 C 01/15/16 37.0 0.84 0.89
EMC 160115C00040000 C 01/15/16 40.0 0.50 0.55
EMC 160115P00015000 P 01/15/16 15.0 0.11 0.15
EMC 160115P00018000 P 01/15/16 18.0 0.27 0.31
EMC 160115P00020000 P 01/15/16 20.0 0.45 0.49
EMC 160115P00023000 P 01/15/16 23.0 0.92 0.96
EMC 160115P00025000 P 01/15/16 25.0 1.43 1.46
EMC 160115P00027000 P 01/15/16 27.0 2.13 2.16
EMC 160115P00030000 P 01/15/16 30.0 3.55 3.65
EMC 160115P00032000 P 01/15/16 32.0 4.75 4.90
EMC 160115P00035000 P 01/15/16 35.0 6.95 7.10
EMC 160115P00037000 P 01/15/16 37.0 8.25 8.80
EMC 160115P00040000 P 01/15/16 40.0 10.85 11.45
EMC 170120C00015000 C 01/20/17 15.0 12.50 17.00
EMC 170120C00018000 C 01/20/17 18.0 10.20 13.55
EMC 170120C00020000 C 01/20/17 20.0 9.65 10.60
EMC 170120C00023000 C 01/20/17 23.0 7.65 8.35
EMC 170120C00025000 C 01/20/17 25.0 6.35 7.00
EMC 170120C00027000 C 01/20/17 27.0 5.15 5.80
EMC 170120C00030000 C 01/20/17 30.0 3.75 4.30
EMC 170120C00032000 C 01/20/17 32.0 2.99 3.25
EMC 170120C00035000 C 01/20/17 35.0 2.07 2.55
EMC 170120C00037000 C 01/20/17 37.0 1.62 2.07
EMC 170120C00040000 C 01/20/17 40.0 1.12 1.53
EMC 170120P00015000 P 01/20/17 15.0 0.25 0.46
EMC 170120P00018000 P 01/20/17 18.0 0.54 0.78
EMC 170120P00020000 P 01/20/17 20.0 0.86 1.05
EMC 170120P00023000 P 01/20/17 23.0 1.54 1.80
EMC 170120P00025000 P 01/20/17 25.0 2.16 2.48
EMC 170120P00027000 P 01/20/17 27.0 2.93 3.30
EMC 170120P00030000 P 01/20/17 30.0 4.40 4.90
EMC 170120P00032000 P 01/20/17 32.0 5.65 6.00
EMC 170120P00035000 P 01/20/17 35.0 7.50 8.10
EMC 170120P00037000 P 01/20/17 37.0 9.00 9.70
EMC 170120P00040000 P 01/20/17 40.0 11.40 12.15

OPRA data is delayed 15 minutes.