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 (2014-10-03)Premium Content

Emc Corp (EMC)
As of Dec 22 2014 4:53PM
Option Ticker C/P Expiration Strike Bid Premium Ask Premium
EMC 141226C00020000 C 12/26/14 20.0 8.00 12.65
EMC 141226C00021000 C 12/26/14 21.0 7.65 11.10
EMC 141226C00021500 C 12/26/14 21.5 8.25 10.80
EMC 141226C00022000 C 12/26/14 22.0 7.95 10.50
EMC 141226C00022500 C 12/26/14 22.5 7.45 10.00
EMC 141226C00023000 C 12/26/14 23.0 6.95 7.55
EMC 141226C00023500 C 12/26/14 23.5 6.25 7.00
EMC 141226C00024000 C 12/26/14 24.0 5.95 6.50
EMC 141226C00024500 C 12/26/14 24.5 5.45 6.00
EMC 141226C00025000 C 12/26/14 25.0 5.00 5.50
EMC 141226C00025500 C 12/26/14 25.5 4.50 5.00
EMC 141226C00026000 C 12/26/14 26.0 4.00 4.50
EMC 141226C00026500 C 12/26/14 26.5 3.50 4.05
EMC 141226C00027000 C 12/26/14 27.0 3.00 3.55
EMC 141226C00027500 C 12/26/14 27.5 2.54 3.05
EMC 141226C00028000 C 12/26/14 28.0 2.05 2.51
EMC 141226C00028500 C 12/26/14 28.5 1.54 2.01
EMC 141226C00029000 C 12/26/14 29.0 1.32 1.52
EMC 141226C00029500 C 12/26/14 29.5 0.84 1.04
EMC 141226C00030000 C 12/26/14 30.0 0.52 0.61
EMC 141226C00030500 C 12/26/14 30.5 0.18 0.25
EMC 141226C00031000 C 12/26/14 31.0 0.06 0.09
EMC 141226C00031500 C 12/26/14 31.5 0.02 0.07
EMC 141226C00032000 C 12/26/14 32.0 0.00 0.04
EMC 141226C00032500 C 12/26/14 32.5 0.00 0.10
EMC 141226C00033000 C 12/26/14 33.0 0.00 0.10
EMC 141226C00033500 C 12/26/14 33.5 0.00 0.10
EMC 141226C00034000 C 12/26/14 34.0 0.00 0.10
EMC 141226C00034500 C 12/26/14 34.5 0.00 0.09
EMC 141226C00035000 C 12/26/14 35.0 0.00 0.10
EMC 141226C00035500 C 12/26/14 35.5 0.00 0.10
EMC 141226C00036000 C 12/26/14 36.0 0.00 0.09
EMC 141226C00036500 C 12/26/14 36.5 0.00 0.14
EMC 141226C00037000 C 12/26/14 37.0 0.00 0.08
EMC 141226C00037500 C 12/26/14 37.5 0.00 0.25
EMC 141226C00038000 C 12/26/14 38.0 0.00 0.25
EMC 141226C00038500 C 12/26/14 38.5 0.00 0.09
EMC 141226C00039000 C 12/26/14 39.0 0.00 0.10
EMC 141226C00039500 C 12/26/14 39.5 0.00 0.14
EMC 141226P00020000 P 12/26/14 20.0 0.00 0.14
EMC 141226P00021000 P 12/26/14 21.0 0.00 0.07
EMC 141226P00021500 P 12/26/14 21.5 0.00 0.07
EMC 141226P00022000 P 12/26/14 22.0 0.00 0.07
EMC 141226P00022500 P 12/26/14 22.5 0.00 0.08
EMC 141226P00023000 P 12/26/14 23.0 0.00 0.07
EMC 141226P00023500 P 12/26/14 23.5 0.00 0.08
EMC 141226P00024000 P 12/26/14 24.0 0.00 0.08
EMC 141226P00024500 P 12/26/14 24.5 0.00 0.14
EMC 141226P00025000 P 12/26/14 25.0 0.00 0.03
EMC 141226P00025500 P 12/26/14 25.5 0.00 0.08
EMC 141226P00026000 P 12/26/14 26.0 0.01 0.09
EMC 141226P00026500 P 12/26/14 26.5 0.01 0.09
EMC 141226P00027000 P 12/26/14 27.0 0.01 0.07
EMC 141226P00027500 P 12/26/14 27.5 0.01 0.05
EMC 141226P00028000 P 12/26/14 28.0 0.00 0.05
EMC 141226P00028500 P 12/26/14 28.5 0.00 0.06
EMC 141226P00029000 P 12/26/14 29.0 0.01 0.03
EMC 141226P00029500 P 12/26/14 29.5 0.03 0.09
EMC 141226P00030000 P 12/26/14 30.0 0.11 0.13
EMC 141226P00030500 P 12/26/14 30.5 0.27 0.32
EMC 141226P00031000 P 12/26/14 31.0 0.58 0.89
EMC 141226P00031500 P 12/26/14 31.5 1.03 1.54
EMC 141226P00032000 P 12/26/14 32.0 1.51 2.02
EMC 141226P00032500 P 12/26/14 32.5 2.01 2.52
EMC 141226P00033000 P 12/26/14 33.0 2.52 3.10
EMC 141226P00033500 P 12/26/14 33.5 3.00 3.50
EMC 141226P00034000 P 12/26/14 34.0 3.50 4.05
EMC 141226P00034500 P 12/26/14 34.5 4.00 4.55
EMC 141226P00035000 P 12/26/14 35.0 4.50 5.05
EMC 141226P00035500 P 12/26/14 35.5 4.85 5.75
EMC 141226P00036000 P 12/26/14 36.0 5.25 6.40
EMC 141226P00036500 P 12/26/14 36.5 5.75 7.10
EMC 141226P00037000 P 12/26/14 37.0 6.25 7.80
EMC 141226P00037500 P 12/26/14 37.5 6.75 8.85
EMC 141226P00038000 P 12/26/14 38.0 6.70 9.55
EMC 141226P00038500 P 12/26/14 38.5 7.85 9.55
EMC 141226P00039000 P 12/26/14 39.0 6.85 10.45
EMC 141226P00039500 P 12/26/14 39.5 7.50 11.00
EMC 150102C00021000 C 01/02/15 21.0 7.65 11.25
EMC 150102C00022000 C 01/02/15 22.0 7.70 10.25
EMC 150102C00022500 C 01/02/15 22.5 7.45 8.15
EMC 150102C00023000 C 01/02/15 23.0 6.95 7.75
EMC 150102C00023500 C 01/02/15 23.5 6.45 7.05
EMC 150102C00024000 C 01/02/15 24.0 5.95 6.55
EMC 150102C00024500 C 01/02/15 24.5 5.45 6.05
EMC 150102C00025000 C 01/02/15 25.0 5.00 5.55
EMC 150102C00025500 C 01/02/15 25.5 4.50 5.05
EMC 150102C00026000 C 01/02/15 26.0 4.00 4.60
EMC 150102C00026500 C 01/02/15 26.5 3.50 4.05
EMC 150102C00027000 C 01/02/15 27.0 3.00 3.55
EMC 150102C00027500 C 01/02/15 27.5 2.51 3.05
EMC 150102C00028000 C 01/02/15 28.0 2.02 2.58
EMC 150102C00028500 C 01/02/15 28.5 1.60 2.09
EMC 150102C00029000 C 01/02/15 29.0 1.23 1.57
EMC 150102C00029500 C 01/02/15 29.5 0.75 1.16
EMC 150102C00030000 C 01/02/15 30.0 0.58 0.71
EMC 150102C00030500 C 01/02/15 30.5 0.29 0.42
EMC 150102C00031000 C 01/02/15 31.0 0.18 0.22
EMC 150102C00031500 C 01/02/15 31.5 0.06 0.14
EMC 150102C00032000 C 01/02/15 32.0 0.06 0.09
EMC 150102C00032500 C 01/02/15 32.5 0.02 0.12
EMC 150102C00033000 C 01/02/15 33.0 0.01 0.11
EMC 150102C00033500 C 01/02/15 33.5 0.01 0.19
EMC 150102C00034000 C 01/02/15 34.0 0.00 0.10
EMC 150102C00034500 C 01/02/15 34.5 0.01 0.14
EMC 150102C00035000 C 01/02/15 35.0 0.01 0.10
EMC 150102C00035500 C 01/02/15 35.5 0.00 0.14
EMC 150102C00036000 C 01/02/15 36.0 0.00 0.14
EMC 150102C00036500 C 01/02/15 36.5 0.00 0.14
EMC 150102C00037000 C 01/02/15 37.0 0.00 0.14
EMC 150102C00037500 C 01/02/15 37.5 0.00 0.14
EMC 150102C00038000 C 01/02/15 38.0 0.00 0.14
EMC 150102C00038500 C 01/02/15 38.5 0.00 0.10
EMC 150102C00039000 C 01/02/15 39.0 0.00 0.10
EMC 150102C00039500 C 01/02/15 39.5 0.00 0.14
EMC 150102P00021000 P 01/02/15 21.0 0.00 0.12
EMC 150102P00022000 P 01/02/15 22.0 0.00 0.14
EMC 150102P00022500 P 01/02/15 22.5 0.00 0.25
EMC 150102P00023000 P 01/02/15 23.0 0.00 0.10
EMC 150102P00023500 P 01/02/15 23.5 0.00 0.17
EMC 150102P00024000 P 01/02/15 24.0 0.00 0.25
EMC 150102P00024500 P 01/02/15 24.5 0.00 0.14
EMC 150102P00025000 P 01/02/15 25.0 0.00 0.11
EMC 150102P00025500 P 01/02/15 25.5 0.00 0.14
EMC 150102P00026000 P 01/02/15 26.0 0.01 0.15
EMC 150102P00026500 P 01/02/15 26.5 0.01 0.10
EMC 150102P00027000 P 01/02/15 27.0 0.01 0.12
EMC 150102P00027500 P 01/02/15 27.5 0.02 0.12
EMC 150102P00028000 P 01/02/15 28.0 0.03 0.12
EMC 150102P00028500 P 01/02/15 28.5 0.04 0.13
EMC 150102P00029000 P 01/02/15 29.0 0.09 0.14
EMC 150102P00029500 P 01/02/15 29.5 0.14 0.20
EMC 150102P00030000 P 01/02/15 30.0 0.28 0.32
EMC 150102P00030500 P 01/02/15 30.5 0.50 0.80
EMC 150102P00031000 P 01/02/15 31.0 0.77 1.26
EMC 150102P00031500 P 01/02/15 31.5 1.21 1.65
EMC 150102P00032000 P 01/02/15 32.0 1.58 2.18
EMC 150102P00032500 P 01/02/15 32.5 2.12 2.68
EMC 150102P00033000 P 01/02/15 33.0 2.58 3.15
EMC 150102P00033500 P 01/02/15 33.5 3.00 3.70
EMC 150102P00034000 P 01/02/15 34.0 3.60 4.20
EMC 150102P00034500 P 01/02/15 34.5 4.00 4.70
EMC 150102P00035000 P 01/02/15 35.0 4.50 5.25
EMC 150102P00035500 P 01/02/15 35.5 4.95 5.75
EMC 150102P00036000 P 01/02/15 36.0 5.25 6.65
EMC 150102P00036500 P 01/02/15 36.5 5.45 8.00
EMC 150102P00037000 P 01/02/15 37.0 5.80 8.50
EMC 150102P00037500 P 01/02/15 37.5 5.65 9.15
EMC 150102P00038000 P 01/02/15 38.0 5.90 10.20
EMC 150102P00038500 P 01/02/15 38.5 6.45 10.05
EMC 150102P00039000 P 01/02/15 39.0 6.95 10.55
EMC 150102P00039500 P 01/02/15 39.5 7.40 11.00
EMC 150109C00021000 C 01/09/15 21.0 8.95 9.65
EMC 150109C00022000 C 01/09/15 22.0 7.95 8.55
EMC 150109C00022500 C 01/09/15 22.5 7.45 8.05
EMC 150109C00023000 C 01/09/15 23.0 6.95 7.55
EMC 150109C00023500 C 01/09/15 23.5 6.45 7.10
EMC 150109C00024000 C 01/09/15 24.0 5.95 6.60
EMC 150109C00024500 C 01/09/15 24.5 5.45 6.10
EMC 150109C00025000 C 01/09/15 25.0 5.00 5.60
EMC 150109C00025500 C 01/09/15 25.5 4.50 5.15
EMC 150109C00026000 C 01/09/15 26.0 4.00 4.70
EMC 150109C00026500 C 01/09/15 26.5 3.50 4.05
EMC 150109C00027000 C 01/09/15 27.0 3.05 3.55
EMC 150109C00027500 C 01/09/15 27.5 2.53 3.20
EMC 150109C00028000 C 01/09/15 28.0 2.10 2.61
EMC 150109C00028500 C 01/09/15 28.5 1.66 2.16
EMC 150109C00029000 C 01/09/15 29.0 1.37 1.65
EMC 150109C00029500 C 01/09/15 29.5 1.09 1.21
EMC 150109C00030000 C 01/09/15 30.0 0.74 0.85
EMC 150109C00030500 C 01/09/15 30.5 0.44 0.56
EMC 150109C00031000 C 01/09/15 31.0 0.31 0.38
EMC 150109C00031500 C 01/09/15 31.5 0.14 0.26
EMC 150109C00032000 C 01/09/15 32.0 0.08 0.22
EMC 150109C00032500 C 01/09/15 32.5 0.05 0.16
EMC 150109C00033000 C 01/09/15 33.0 0.04 0.19
EMC 150109C00033500 C 01/09/15 33.5 0.03 0.19
EMC 150109C00034000 C 01/09/15 34.0 0.03 0.15
EMC 150109C00034500 C 01/09/15 34.5 0.03 0.18
EMC 150109C00035000 C 01/09/15 35.0 0.02 0.18
EMC 150109C00035500 C 01/09/15 35.5 0.01 0.16
EMC 150109C00036000 C 01/09/15 36.0 0.01 0.13
EMC 150109C00036500 C 01/09/15 36.5 0.01 0.17
EMC 150109C00037000 C 01/09/15 37.0 0.01 0.13
EMC 150109C00037500 C 01/09/15 37.5 0.00 0.18
EMC 150109C00038000 C 01/09/15 38.0 0.00 0.18
EMC 150109C00038500 C 01/09/15 38.5 0.00 0.10
EMC 150109C00039000 C 01/09/15 39.0 0.00 0.10
EMC 150109C00039500 C 01/09/15 39.5 0.00 0.14
EMC 150109P00021000 P 01/09/15 21.0 0.00 0.12
EMC 150109P00022000 P 01/09/15 22.0 0.00 0.14
EMC 150109P00022500 P 01/09/15 22.5 0.00 0.14
EMC 150109P00023000 P 01/09/15 23.0 0.00 0.10
EMC 150109P00023500 P 01/09/15 23.5 0.00 0.25
EMC 150109P00024000 P 01/09/15 24.0 0.00 0.16
EMC 150109P00024500 P 01/09/15 24.5 0.01 0.18
EMC 150109P00025000 P 01/09/15 25.0 0.02 0.18
EMC 150109P00025500 P 01/09/15 25.5 0.01 0.12
EMC 150109P00026000 P 01/09/15 26.0 0.02 0.13
EMC 150109P00026500 P 01/09/15 26.5 0.03 0.13
EMC 150109P00027000 P 01/09/15 27.0 0.04 0.15
EMC 150109P00027500 P 01/09/15 27.5 0.06 0.16
EMC 150109P00028000 P 01/09/15 28.0 0.08 0.16
EMC 150109P00028500 P 01/09/15 28.5 0.10 0.17
EMC 150109P00029000 P 01/09/15 29.0 0.18 0.23
EMC 150109P00029500 P 01/09/15 29.5 0.26 0.56
EMC 150109P00030000 P 01/09/15 30.0 0.40 0.55
EMC 150109P00030500 P 01/09/15 30.5 0.65 0.94
EMC 150109P00031000 P 01/09/15 31.0 0.91 1.12
EMC 150109P00031500 P 01/09/15 31.5 1.29 1.65
EMC 150109P00032000 P 01/09/15 32.0 1.69 2.23
EMC 150109P00032500 P 01/09/15 32.5 2.13 2.72
EMC 150109P00033000 P 01/09/15 33.0 2.66 3.20
EMC 150109P00033500 P 01/09/15 33.5 3.15 3.70
EMC 150109P00034000 P 01/09/15 34.0 3.65 4.20
EMC 150109P00034500 P 01/09/15 34.5 4.10 4.70
EMC 150109P00035000 P 01/09/15 35.0 4.60 5.20
EMC 150109P00035500 P 01/09/15 35.5 5.10 5.75
EMC 150109P00036000 P 01/09/15 36.0 5.60 6.25
EMC 150109P00036500 P 01/09/15 36.5 5.95 6.80
EMC 150109P00037000 P 01/09/15 37.0 6.40 7.30
EMC 150109P00037500 P 01/09/15 37.5 6.90 7.80
EMC 150109P00038000 P 01/09/15 38.0 6.25 9.75
EMC 150109P00038500 P 01/09/15 38.5 6.75 10.20
EMC 150109P00039000 P 01/09/15 39.0 7.25 10.70
EMC 150109P00039500 P 01/09/15 39.5 7.75 11.20
EMC 150117C00013000 C 01/17/15 13.0 15.00 18.95
EMC 150117C00014000 C 01/17/15 14.0 14.65 18.25
EMC 150117C00015000 C 01/17/15 15.0 13.00 17.65
EMC 150117C00016000 C 01/17/15 16.0 12.65 16.20
EMC 150117C00018000 C 01/17/15 18.0 10.00 14.50
EMC 150117C00019000 C 01/17/15 19.0 9.10 13.65
EMC 150117C00020000 C 01/17/15 20.0 10.35 10.50
EMC 150117C00021000 C 01/17/15 21.0 8.95 10.20
EMC 150117C00021500 C 01/17/15 21.5 8.30 9.25
EMC 150117C00022000 C 01/17/15 22.0 7.95 8.50
EMC 150117C00022500 C 01/17/15 22.5 7.45 8.00
EMC 150117C00023000 C 01/17/15 23.0 7.20 7.50
EMC 150117C00023500 C 01/17/15 23.5 6.45 7.00
EMC 150117C00024000 C 01/17/15 24.0 5.95 6.55
EMC 150117C00024500 C 01/17/15 24.5 5.45 6.05
EMC 150117C00025000 C 01/17/15 25.0 5.15 5.50
EMC 150117C00025500 C 01/17/15 25.5 4.50 5.05
EMC 150117C00026000 C 01/17/15 26.0 4.00 4.55
EMC 150117C00026500 C 01/17/15 26.5 3.50 4.05
EMC 150117C00027000 C 01/17/15 27.0 3.45 3.55
EMC 150117C00027500 C 01/17/15 27.5 2.59 3.10
EMC 150117C00028000 C 01/17/15 28.0 2.16 2.58
EMC 150117C00028500 C 01/17/15 28.5 1.85 2.10
EMC 150117C00029000 C 01/17/15 29.0 1.58 1.69
EMC 150117C00029500 C 01/17/15 29.5 1.20 1.26
EMC 150117C00030000 C 01/17/15 30.0 0.87 0.92
EMC 150117C00030500 C 01/17/15 30.5 0.61 0.66
EMC 150117C00031000 C 01/17/15 31.0 0.42 0.45
EMC 150117C00031500 C 01/17/15 31.5 0.27 0.31
EMC 150117C00032000 C 01/17/15 32.0 0.19 0.20
EMC 150117C00032500 C 01/17/15 32.5 0.12 0.15
EMC 150117C00033000 C 01/17/15 33.0 0.09 0.13
EMC 150117C00033500 C 01/17/15 33.5 0.06 0.10
EMC 150117C00034000 C 01/17/15 34.0 0.05 0.09
EMC 150117C00034500 C 01/17/15 34.5 0.04 0.07
EMC 150117C00035000 C 01/17/15 35.0 0.03 0.06
EMC 150117C00035500 C 01/17/15 35.5 0.03 0.06
EMC 150117C00036000 C 01/17/15 36.0 0.03 0.05
EMC 150117C00036500 C 01/17/15 36.5 0.02 0.05
EMC 150117C00037000 C 01/17/15 37.0 0.02 0.04
EMC 150117C00037500 C 01/17/15 37.5 0.02 0.04
EMC 150117C00038000 C 01/17/15 38.0 0.02 0.04
EMC 150117C00038500 C 01/17/15 38.5 0.02 0.04
EMC 150117C00039000 C 01/17/15 39.0 0.01 0.02
EMC 150117C00039500 C 01/17/15 39.5 0.01 0.03
EMC 150117C00040000 C 01/17/15 40.0 0.01 0.03
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 0.02
EMC 150117P00016000 P 01/17/15 16.0 0.00 0.02
EMC 150117P00018000 P 01/17/15 18.0 0.01 0.02
EMC 150117P00019000 P 01/17/15 19.0 0.00 0.02
EMC 150117P00020000 P 01/17/15 20.0 0.01 0.02
EMC 150117P00021000 P 01/17/15 21.0 0.00 0.02
EMC 150117P00021500 P 01/17/15 21.5 0.01 0.03
EMC 150117P00022000 P 01/17/15 22.0 0.01 0.03
EMC 150117P00022500 P 01/17/15 22.5 0.01 0.03
EMC 150117P00023000 P 01/17/15 23.0 0.02 0.03
EMC 150117P00023500 P 01/17/15 23.5 0.02 0.04
EMC 150117P00024000 P 01/17/15 24.0 0.02 0.04
EMC 150117P00024500 P 01/17/15 24.5 0.02 0.05
EMC 150117P00025000 P 01/17/15 25.0 0.03 0.07
EMC 150117P00025500 P 01/17/15 25.5 0.04 0.07
EMC 150117P00026000 P 01/17/15 26.0 0.05 0.09
EMC 150117P00026500 P 01/17/15 26.5 0.06 0.10
EMC 150117P00027000 P 01/17/15 27.0 0.08 0.12
EMC 150117P00027500 P 01/17/15 27.5 0.10 0.12
EMC 150117P00028000 P 01/17/15 28.0 0.13 0.16
EMC 150117P00028500 P 01/17/15 28.5 0.18 0.21
EMC 150117P00029000 P 01/17/15 29.0 0.27 0.29
EMC 150117P00029500 P 01/17/15 29.5 0.37 0.41
EMC 150117P00030000 P 01/17/15 30.0 0.53 0.57
EMC 150117P00030500 P 01/17/15 30.5 0.78 0.81
EMC 150117P00031000 P 01/17/15 31.0 1.07 1.12
EMC 150117P00031500 P 01/17/15 31.5 1.43 1.49
EMC 150117P00032000 P 01/17/15 32.0 1.79 2.18
EMC 150117P00032500 P 01/17/15 32.5 2.23 2.73
EMC 150117P00033000 P 01/17/15 33.0 2.70 3.20
EMC 150117P00033500 P 01/17/15 33.5 3.15 3.70
EMC 150117P00034000 P 01/17/15 34.0 3.65 4.20
EMC 150117P00034500 P 01/17/15 34.5 4.15 4.70
EMC 150117P00035000 P 01/17/15 35.0 4.65 5.25
EMC 150117P00035500 P 01/17/15 35.5 5.15 5.85
EMC 150117P00036000 P 01/17/15 36.0 5.65 6.30
EMC 150117P00036500 P 01/17/15 36.5 6.10 6.75
EMC 150117P00037000 P 01/17/15 37.0 6.60 7.25
EMC 150117P00037500 P 01/17/15 37.5 7.10 7.75
EMC 150117P00038000 P 01/17/15 38.0 7.60 8.25
EMC 150117P00038500 P 01/17/15 38.5 8.10 8.75
EMC 150117P00039000 P 01/17/15 39.0 7.05 10.35
EMC 150117P00039500 P 01/17/15 39.5 7.25 11.60
EMC 150117P00040000 P 01/17/15 40.0 7.55 12.05
EMC 150123C00021000 C 01/23/15 21.0 7.55 11.20
EMC 150123C00022000 C 01/23/15 22.0 7.95 8.55
EMC 150123C00022500 C 01/23/15 22.5 7.20 8.25
EMC 150123C00023000 C 01/23/15 23.0 6.95 7.55
EMC 150123C00023500 C 01/23/15 23.5 6.45 7.10
EMC 150123C00024000 C 01/23/15 24.0 5.95 6.60
EMC 150123C00024500 C 01/23/15 24.5 5.50 6.15
EMC 150123C00025000 C 01/23/15 25.0 4.95 5.65
EMC 150123C00025500 C 01/23/15 25.5 4.50 5.20
EMC 150123C00026000 C 01/23/15 26.0 4.05 4.60
EMC 150123C00026500 C 01/23/15 26.5 3.50 4.25
EMC 150123C00027000 C 01/23/15 27.0 3.10 3.70
EMC 150123C00027500 C 01/23/15 27.5 2.58 3.20
EMC 150123C00028000 C 01/23/15 28.0 2.19 2.86
EMC 150123C00028500 C 01/23/15 28.5 1.79 2.23
EMC 150123C00029000 C 01/23/15 29.0 1.44 1.85
EMC 150123C00029500 C 01/23/15 29.5 1.16 1.43
EMC 150123C00030000 C 01/23/15 30.0 0.81 1.07
EMC 150123C00030500 C 01/23/15 30.5 0.54 0.79
EMC 150123C00031000 C 01/23/15 31.0 0.39 0.60
EMC 150123C00031500 C 01/23/15 31.5 0.33 0.38
EMC 150123C00032000 C 01/23/15 32.0 0.19 0.31
EMC 150123C00032500 C 01/23/15 32.5 0.11 0.25
EMC 150123C00033000 C 01/23/15 33.0 0.09 0.23
EMC 150123C00033500 C 01/23/15 33.5 0.07 0.19
EMC 150123C00034000 C 01/23/15 34.0 0.05 0.16
EMC 150123C00034500 C 01/23/15 34.5 0.04 0.14
EMC 150123C00035000 C 01/23/15 35.0 0.03 0.13
EMC 150123C00035500 C 01/23/15 35.5 0.02 0.12
EMC 150123C00036000 C 01/23/15 36.0 0.02 0.12
EMC 150123C00036500 C 01/23/15 36.5 0.01 0.12
EMC 150123C00037000 C 01/23/15 37.0 0.01 0.11
EMC 150123C00037500 C 01/23/15 37.5 0.01 0.12
EMC 150123C00038000 C 01/23/15 38.0 0.01 0.11
EMC 150123C00038500 C 01/23/15 38.5 0.01 0.11
EMC 150123C00039000 C 01/23/15 39.0 0.00 0.11
EMC 150123C00039500 C 01/23/15 39.5 0.00 0.11
EMC 150123P00021000 P 01/23/15 21.0 0.00 0.11
EMC 150123P00022000 P 01/23/15 22.0 0.00 0.10
EMC 150123P00022500 P 01/23/15 22.5 0.00 0.10
EMC 150123P00023000 P 01/23/15 23.0 0.00 0.11
EMC 150123P00023500 P 01/23/15 23.5 0.00 0.12
EMC 150123P00024000 P 01/23/15 24.0 0.00 0.13
EMC 150123P00024500 P 01/23/15 24.5 0.01 0.12
EMC 150123P00025000 P 01/23/15 25.0 0.02 0.13
EMC 150123P00025500 P 01/23/15 25.5 0.03 0.15
EMC 150123P00026000 P 01/23/15 26.0 0.04 0.17
EMC 150123P00026500 P 01/23/15 26.5 0.07 0.19
EMC 150123P00027000 P 01/23/15 27.0 0.10 0.23
EMC 150123P00027500 P 01/23/15 27.5 0.12 0.24
EMC 150123P00028000 P 01/23/15 28.0 0.16 0.31
EMC 150123P00028500 P 01/23/15 28.5 0.23 0.34
EMC 150123P00029000 P 01/23/15 29.0 0.32 0.60
EMC 150123P00029500 P 01/23/15 29.5 0.43 0.74
EMC 150123P00030000 P 01/23/15 30.0 0.60 0.81
EMC 150123P00030500 P 01/23/15 30.5 0.82 1.20
EMC 150123P00031000 P 01/23/15 31.0 1.12 1.47
EMC 150123P00031500 P 01/23/15 31.5 1.48 1.80
EMC 150123P00032000 P 01/23/15 32.0 1.83 2.33
EMC 150123P00032500 P 01/23/15 32.5 2.12 2.77
EMC 150123P00033000 P 01/23/15 33.0 2.65 3.25
EMC 150123P00033500 P 01/23/15 33.5 3.00 3.70
EMC 150123P00034000 P 01/23/15 34.0 3.55 4.20
EMC 150123P00034500 P 01/23/15 34.5 4.10 4.70
EMC 150123P00035000 P 01/23/15 35.0 4.60 5.20
EMC 150123P00035500 P 01/23/15 35.5 5.05 5.75
EMC 150123P00036000 P 01/23/15 36.0 5.50 6.20
EMC 150123P00036500 P 01/23/15 36.5 6.00 6.75
EMC 150123P00037000 P 01/23/15 37.0 6.50 7.20
EMC 150123P00037500 P 01/23/15 37.5 7.10 7.75
EMC 150123P00038000 P 01/23/15 38.0 7.45 8.20
EMC 150123P00038500 P 01/23/15 38.5 7.95 8.75
EMC 150123P00039000 P 01/23/15 39.0 8.50 9.25
EMC 150123P00039500 P 01/23/15 39.5 8.95 9.75
EMC 150130C00021000 C 01/30/15 21.0 8.95 9.65
EMC 150130C00022000 C 01/30/15 22.0 7.95 8.75
EMC 150130C00022500 C 01/30/15 22.5 7.45 8.25
EMC 150130C00023000 C 01/30/15 23.0 6.90 7.75
EMC 150130C00023500 C 01/30/15 23.5 6.45 7.20
EMC 150130C00024000 C 01/30/15 24.0 6.05 6.70
EMC 150130C00024500 C 01/30/15 24.5 5.55 6.20
EMC 150130C00025000 C 01/30/15 25.0 5.00 5.75
EMC 150130C00025500 C 01/30/15 25.5 4.50 5.60
EMC 150130C00026000 C 01/30/15 26.0 4.10 4.80
EMC 150130C00026500 C 01/30/15 26.5 3.60 4.25
EMC 150130C00027000 C 01/30/15 27.0 3.20 3.85
EMC 150130C00027500 C 01/30/15 27.5 2.76 3.20
EMC 150130C00028000 C 01/30/15 28.0 2.37 2.76
EMC 150130C00028500 C 01/30/15 28.5 2.00 2.44
EMC 150130C00029000 C 01/30/15 29.0 1.65 1.99
EMC 150130C00029500 C 01/30/15 29.5 1.34 1.62
EMC 150130C00030000 C 01/30/15 30.0 1.18 1.32
EMC 150130C00030500 C 01/30/15 30.5 0.93 1.04
EMC 150130C00031000 C 01/30/15 31.0 0.61 0.81
EMC 150130C00031500 C 01/30/15 31.5 0.47 0.64
EMC 150130C00032000 C 01/30/15 32.0 0.39 0.50
EMC 150130C00032500 C 01/30/15 32.5 0.27 0.41
EMC 150130C00033000 C 01/30/15 33.0 0.20 0.32
EMC 150130C00033500 C 01/30/15 33.5 0.16 0.28
EMC 150130C00034000 C 01/30/15 34.0 0.12 0.23
EMC 150130C00034500 C 01/30/15 34.5 0.10 0.21
EMC 150130C00035000 C 01/30/15 35.0 0.08 0.18
EMC 150130C00035500 C 01/30/15 35.5 0.06 0.15
EMC 150130C00036000 C 01/30/15 36.0 0.05 0.14
EMC 150130C00036500 C 01/30/15 36.5 0.04 0.14
EMC 150130C00037000 C 01/30/15 37.0 0.03 0.14
EMC 150130C00037500 C 01/30/15 37.5 0.02 0.14
EMC 150130C00038000 C 01/30/15 38.0 0.01 0.13
EMC 150130C00038500 C 01/30/15 38.5 0.01 0.13
EMC 150130C00039000 C 01/30/15 39.0 0.01 0.13
EMC 150130C00039500 C 01/30/15 39.5 0.01 0.13
EMC 150130P00021000 P 01/30/15 21.0 0.01 0.11
EMC 150130P00022000 P 01/30/15 22.0 0.02 0.12
EMC 150130P00022500 P 01/30/15 22.5 0.03 0.13
EMC 150130P00023000 P 01/30/15 23.0 0.04 0.13
EMC 150130P00023500 P 01/30/15 23.5 0.03 0.14
EMC 150130P00024000 P 01/30/15 24.0 0.05 0.14
EMC 150130P00024500 P 01/30/15 24.5 0.06 0.15
EMC 150130P00025000 P 01/30/15 25.0 0.08 0.17
EMC 150130P00025500 P 01/30/15 25.5 0.09 0.22
EMC 150130P00026000 P 01/30/15 26.0 0.12 0.24
EMC 150130P00026500 P 01/30/15 26.5 0.15 0.26
EMC 150130P00027000 P 01/30/15 27.0 0.18 0.31
EMC 150130P00027500 P 01/30/15 27.5 0.23 0.38
EMC 150130P00028000 P 01/30/15 28.0 0.32 0.44
EMC 150130P00028500 P 01/30/15 28.5 0.40 0.54
EMC 150130P00029000 P 01/30/15 29.0 0.51 0.69
EMC 150130P00029500 P 01/30/15 29.5 0.65 0.76
EMC 150130P00030000 P 01/30/15 30.0 0.85 0.93
EMC 150130P00030500 P 01/30/15 30.5 1.07 1.17
EMC 150130P00031000 P 01/30/15 31.0 1.34 1.45
EMC 150130P00031500 P 01/30/15 31.5 1.66 1.99
EMC 150130P00032000 P 01/30/15 32.0 2.03 2.48
EMC 150130P00032500 P 01/30/15 32.5 2.38 2.90
EMC 150130P00033000 P 01/30/15 33.0 2.81 3.35
EMC 150130P00033500 P 01/30/15 33.5 3.25 3.80
EMC 150130P00034000 P 01/30/15 34.0 3.70 4.30
EMC 150130P00034500 P 01/30/15 34.5 4.00 4.75
EMC 150130P00035000 P 01/30/15 35.0 4.60 5.25
EMC 150130P00035500 P 01/30/15 35.5 5.05 5.80
EMC 150130P00036000 P 01/30/15 36.0 5.65 6.25
EMC 150130P00036500 P 01/30/15 36.5 6.00 6.75
EMC 150130P00037000 P 01/30/15 37.0 6.45 7.25
EMC 150130P00037500 P 01/30/15 37.5 6.90 7.75
EMC 150130P00038000 P 01/30/15 38.0 7.45 8.25
EMC 150130P00038500 P 01/30/15 38.5 7.90 8.75
EMC 150130P00039000 P 01/30/15 39.0 8.45 9.20
EMC 150130P00039500 P 01/30/15 39.5 8.95 9.75
EMC 150220C00021000 C 02/20/15 21.0 8.95 9.60
EMC 150220C00022000 C 02/20/15 22.0 7.95 8.60
EMC 150220C00023000 C 02/20/15 23.0 6.95 7.60
EMC 150220C00024000 C 02/20/15 24.0 6.05 6.70
EMC 150220C00025000 C 02/20/15 25.0 5.10 5.65
EMC 150220C00026000 C 02/20/15 26.0 4.15 4.65
EMC 150220C00027000 C 02/20/15 27.0 3.25 3.75
EMC 150220C00028000 C 02/20/15 28.0 2.52 2.90
EMC 150220C00029000 C 02/20/15 29.0 2.03 2.11
EMC 150220C00030000 C 02/20/15 30.0 1.41 1.46
EMC 150220C00031000 C 02/20/15 31.0 0.91 0.96
EMC 150220C00032000 C 02/20/15 32.0 0.57 0.61
EMC 150220C00033000 C 02/20/15 33.0 0.34 0.36
EMC 150220C00034000 C 02/20/15 34.0 0.20 0.24
EMC 150220C00035000 C 02/20/15 35.0 0.14 0.16
EMC 150220C00036000 C 02/20/15 36.0 0.09 0.12
EMC 150220C00037000 C 02/20/15 37.0 0.07 0.09
EMC 150220P00021000 P 02/20/15 21.0 0.04 0.06
EMC 150220P00022000 P 02/20/15 22.0 0.05 0.07
EMC 150220P00023000 P 02/20/15 23.0 0.07 0.09
EMC 150220P00024000 P 02/20/15 24.0 0.09 0.12
EMC 150220P00025000 P 02/20/15 25.0 0.13 0.16
EMC 150220P00026000 P 02/20/15 26.0 0.19 0.22
EMC 150220P00027000 P 02/20/15 27.0 0.30 0.32
EMC 150220P00028000 P 02/20/15 28.0 0.45 0.48
EMC 150220P00029000 P 02/20/15 29.0 0.70 0.73
EMC 150220P00030000 P 02/20/15 30.0 1.05 1.10
EMC 150220P00031000 P 02/20/15 31.0 1.56 1.61
EMC 150220P00032000 P 02/20/15 32.0 2.21 2.27
EMC 150220P00033000 P 02/20/15 33.0 2.93 3.50
EMC 150220P00034000 P 02/20/15 34.0 3.80 4.35
EMC 150220P00035000 P 02/20/15 35.0 4.70 5.25
EMC 150220P00036000 P 02/20/15 36.0 5.65 6.75
EMC 150220P00037000 P 02/20/15 37.0 6.60 7.50
EMC 150320C00027000 C 03/20/15 27.0 3.25 3.95
EMC 150320C00028000 C 03/20/15 28.0 2.58 3.15
EMC 150320C00029000 C 03/20/15 29.0 2.22 2.29
EMC 150320C00030000 C 03/20/15 30.0 1.62 1.67
EMC 150320C00031000 C 03/20/15 31.0 1.13 1.16
EMC 150320P00027000 P 03/20/15 27.0 0.40 0.45
EMC 150320P00028000 P 03/20/15 28.0 0.60 0.65
EMC 150320P00029000 P 03/20/15 29.0 0.87 0.93
EMC 150320P00030000 P 03/20/15 30.0 1.26 1.32
EMC 150320P00031000 P 03/20/15 31.0 1.76 1.82
EMC 150417C00015000 C 04/17/15 15.0 13.05 17.60
EMC 150417C00016000 C 04/17/15 16.0 12.00 16.55
EMC 150417C00018000 C 04/17/15 18.0 11.35 14.10
EMC 150417C00019000 C 04/17/15 19.0 10.80 13.30
EMC 150417C00020000 C 04/17/15 20.0 9.95 12.30
EMC 150417C00021000 C 04/17/15 21.0 8.95 9.70
EMC 150417C00022000 C 04/17/15 22.0 7.95 8.65
EMC 150417C00023000 C 04/17/15 23.0 7.00 7.65
EMC 150417C00024000 C 04/17/15 24.0 6.05 6.60
EMC 150417C00025000 C 04/17/15 25.0 5.20 5.70
EMC 150417C00026000 C 04/17/15 26.0 4.35 4.80
EMC 150417C00027000 C 04/17/15 27.0 3.55 4.05
EMC 150417C00028000 C 04/17/15 28.0 3.00 3.15
EMC 150417C00029000 C 04/17/15 29.0 2.36 2.42
EMC 150417C00030000 C 04/17/15 30.0 1.77 1.82
EMC 150417C00031000 C 04/17/15 31.0 1.28 1.33
EMC 150417C00032000 C 04/17/15 32.0 0.89 0.94
EMC 150417C00033000 C 04/17/15 33.0 0.61 0.66
EMC 150417C00034000 C 04/17/15 34.0 0.41 0.46
EMC 150417C00035000 C 04/17/15 35.0 0.28 0.30
EMC 150417C00036000 C 04/17/15 36.0 0.19 0.23
EMC 150417C00037000 C 04/17/15 37.0 0.12 0.16
EMC 150417C00038000 C 04/17/15 38.0 0.09 0.12
EMC 150417C00039000 C 04/17/15 39.0 0.06 0.09
EMC 150417C00040000 C 04/17/15 40.0 0.04 0.08
EMC 150417C00041000 C 04/17/15 41.0 0.03 0.06
EMC 150417C00042000 C 04/17/15 42.0 0.02 0.05
EMC 150417P00015000 P 04/17/15 15.0 0.00 0.13
EMC 150417P00016000 P 04/17/15 16.0 0.00 0.31
EMC 150417P00018000 P 04/17/15 18.0 0.02 0.06
EMC 150417P00019000 P 04/17/15 19.0 0.03 0.07
EMC 150417P00020000 P 04/17/15 20.0 0.04 0.08
EMC 150417P00021000 P 04/17/15 21.0 0.07 0.11
EMC 150417P00022000 P 04/17/15 22.0 0.10 0.13
EMC 150417P00023000 P 04/17/15 23.0 0.14 0.17
EMC 150417P00024000 P 04/17/15 24.0 0.19 0.23
EMC 150417P00025000 P 04/17/15 25.0 0.29 0.30
EMC 150417P00026000 P 04/17/15 26.0 0.38 0.42
EMC 150417P00027000 P 04/17/15 27.0 0.53 0.58
EMC 150417P00028000 P 04/17/15 28.0 0.77 0.81
EMC 150417P00029000 P 04/17/15 29.0 1.10 1.13
EMC 150417P00030000 P 04/17/15 30.0 1.49 1.54
EMC 150417P00031000 P 04/17/15 31.0 2.01 2.07
EMC 150417P00032000 P 04/17/15 32.0 2.63 2.69
EMC 150417P00033000 P 04/17/15 33.0 3.35 3.45
EMC 150417P00034000 P 04/17/15 34.0 4.15 4.25
EMC 150417P00035000 P 04/17/15 35.0 4.95 5.35
EMC 150417P00036000 P 04/17/15 36.0 5.85 6.50
EMC 150417P00037000 P 04/17/15 37.0 6.60 7.45
EMC 150417P00038000 P 04/17/15 38.0 7.60 8.40
EMC 150417P00039000 P 04/17/15 39.0 8.60 9.35
EMC 150417P00040000 P 04/17/15 40.0 9.60 10.35
EMC 150417P00041000 P 04/17/15 41.0 10.70 11.50
EMC 150417P00042000 P 04/17/15 42.0 11.65 12.45
EMC 150717C00020000 C 07/17/15 20.0 8.05 10.70
EMC 150717C00021000 C 07/17/15 21.0 7.15 9.55
EMC 150717C00022000 C 07/17/15 22.0 8.05 8.80
EMC 150717C00023000 C 07/17/15 23.0 7.10 7.85
EMC 150717C00024000 C 07/17/15 24.0 6.25 6.80
EMC 150717C00025000 C 07/17/15 25.0 5.40 5.90
EMC 150717C00026000 C 07/17/15 26.0 4.55 5.10
EMC 150717C00027000 C 07/17/15 27.0 4.15 4.30
EMC 150717C00028000 C 07/17/15 28.0 3.45 3.55
EMC 150717C00029000 C 07/17/15 29.0 2.83 2.90
EMC 150717C00030000 C 07/17/15 30.0 2.27 2.33
EMC 150717C00031000 C 07/17/15 31.0 1.80 1.85
EMC 150717C00032000 C 07/17/15 32.0 1.40 1.45
EMC 150717C00033000 C 07/17/15 33.0 1.08 1.12
EMC 150717C00034000 C 07/17/15 34.0 0.82 0.87
EMC 150717C00035000 C 07/17/15 35.0 0.62 0.67
EMC 150717C00036000 C 07/17/15 36.0 0.47 0.52
EMC 150717C00037000 C 07/17/15 37.0 0.36 0.40
EMC 150717C00038000 C 07/17/15 38.0 0.27 0.31
EMC 150717C00039000 C 07/17/15 39.0 0.20 0.25
EMC 150717C00040000 C 07/17/15 40.0 0.16 0.20
EMC 150717C00041000 C 07/17/15 41.0 0.12 0.16
EMC 150717C00042000 C 07/17/15 42.0 0.10 0.13
EMC 150717P00020000 P 07/17/15 20.0 0.14 0.18
EMC 150717P00021000 P 07/17/15 21.0 0.19 0.23
EMC 150717P00022000 P 07/17/15 22.0 0.25 0.28
EMC 150717P00023000 P 07/17/15 23.0 0.32 0.36
EMC 150717P00024000 P 07/17/15 24.0 0.42 0.47
EMC 150717P00025000 P 07/17/15 25.0 0.56 0.61
EMC 150717P00026000 P 07/17/15 26.0 0.74 0.79
EMC 150717P00027000 P 07/17/15 27.0 0.98 1.03
EMC 150717P00028000 P 07/17/15 28.0 1.28 1.33
EMC 150717P00029000 P 07/17/15 29.0 1.65 1.70
EMC 150717P00030000 P 07/17/15 30.0 2.10 2.15
EMC 150717P00031000 P 07/17/15 31.0 2.61 2.68
EMC 150717P00032000 P 07/17/15 32.0 3.20 3.30
EMC 150717P00033000 P 07/17/15 33.0 3.90 4.00
EMC 150717P00034000 P 07/17/15 34.0 4.60 4.75
EMC 150717P00035000 P 07/17/15 35.0 5.40 5.55
EMC 150717P00036000 P 07/17/15 36.0 6.15 6.60
EMC 150717P00037000 P 07/17/15 37.0 7.00 7.70
EMC 150717P00038000 P 07/17/15 38.0 7.95 8.65
EMC 150717P00039000 P 07/17/15 39.0 8.90 9.70
EMC 150717P00040000 P 07/17/15 40.0 9.85 10.50
EMC 150717P00041000 P 07/17/15 41.0 9.05 12.00
EMC 150717P00042000 P 07/17/15 42.0 9.85 12.60
EMC 160115C00015000 C 01/15/16 15.0 12.70 17.00
EMC 160115C00018000 C 01/15/16 18.0 11.15 14.70
EMC 160115C00020000 C 01/15/16 20.0 9.85 11.10
EMC 160115C00023000 C 01/15/16 23.0 7.50 8.25
EMC 160115C00025000 C 01/15/16 25.0 5.95 6.40
EMC 160115C00027000 C 01/15/16 27.0 4.70 5.00
EMC 160115C00030000 C 01/15/16 30.0 3.10 3.20
EMC 160115C00032000 C 01/15/16 32.0 2.26 2.51
EMC 160115C00035000 C 01/15/16 35.0 1.34 1.41
EMC 160115C00037000 C 01/15/16 37.0 0.94 1.00
EMC 160115C00040000 C 01/15/16 40.0 0.55 0.63
EMC 160115P00015000 P 01/15/16 15.0 0.13 0.18
EMC 160115P00018000 P 01/15/16 18.0 0.26 0.31
EMC 160115P00020000 P 01/15/16 20.0 0.41 0.46
EMC 160115P00023000 P 01/15/16 23.0 0.78 0.94
EMC 160115P00025000 P 01/15/16 25.0 1.21 1.35
EMC 160115P00027000 P 01/15/16 27.0 1.79 1.87
EMC 160115P00030000 P 01/15/16 30.0 3.05 3.15
EMC 160115P00032000 P 01/15/16 32.0 4.15 4.30
EMC 160115P00035000 P 01/15/16 35.0 6.25 6.35
EMC 160115P00037000 P 01/15/16 37.0 7.65 8.70
EMC 160115P00040000 P 01/15/16 40.0 10.35 11.75
EMC 170120C00015000 C 01/20/17 15.0 13.00 17.50
EMC 170120C00018000 C 01/20/17 18.0 9.90 12.95
EMC 170120C00020000 C 01/20/17 20.0 8.20 12.35
EMC 170120C00023000 C 01/20/17 23.0 6.30 10.80
EMC 170120C00025000 C 01/20/17 25.0 4.55 8.00
EMC 170120C00027000 C 01/20/17 27.0 4.30 7.30
EMC 170120C00030000 C 01/20/17 30.0 1.90 5.05
EMC 170120C00032000 C 01/20/17 32.0 0.90 4.00
EMC 170120C00035000 C 01/20/17 35.0 0.80 3.00
EMC 170120C00037000 C 01/20/17 37.0 0.00 4.70
EMC 170120C00040000 C 01/20/17 40.0 0.00 2.01
EMC 170120P00015000 P 01/20/17 15.0 0.09 0.91
EMC 170120P00018000 P 01/20/17 18.0 0.00 2.33
EMC 170120P00020000 P 01/20/17 20.0 0.00 1.40
EMC 170120P00023000 P 01/20/17 23.0 0.00 2.29
EMC 170120P00025000 P 01/20/17 25.0 1.75 3.00
EMC 170120P00027000 P 01/20/17 27.0 2.49 3.70
EMC 170120P00030000 P 01/20/17 30.0 3.80 5.20
EMC 170120P00032000 P 01/20/17 32.0 3.25 6.65
EMC 170120P00035000 P 01/20/17 35.0 6.25 9.05
EMC 170120P00037000 P 01/20/17 37.0 6.75 10.35
EMC 170120P00040000 P 01/20/17 40.0 10.10 13.20

OPRA data is delayed 15 minutes.