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 Apr 24 2015 4:57PM
Option Ticker C/P Expiration Strike Bid Premium Ask Premium
EMC 150501C00017000 C 05/01/15 17.0 7.80 11.30
EMC 150501C00018000 C 05/01/15 18.0 8.00 8.65
EMC 150501C00018500 C 05/01/15 18.5 7.60 8.30
EMC 150501C00019000 C 05/01/15 19.0 7.15 7.65
EMC 150501C00019500 C 05/01/15 19.5 6.65 7.10
EMC 150501C00020000 C 05/01/15 20.0 6.15 6.60
EMC 150501C00020500 C 05/01/15 20.5 5.65 6.10
EMC 150501C00021000 C 05/01/15 21.0 5.15 5.60
EMC 150501C00021500 C 05/01/15 21.5 4.75 5.10
EMC 150501C00022000 C 05/01/15 22.0 4.25 4.60
EMC 150501C00022500 C 05/01/15 22.5 3.85 4.25
EMC 150501C00023000 C 05/01/15 23.0 3.25 3.60
EMC 150501C00023500 C 05/01/15 23.5 2.86 3.25
EMC 150501C00024000 C 05/01/15 24.0 2.38 2.75
EMC 150501C00024500 C 05/01/15 24.5 1.89 2.09
EMC 150501C00025000 C 05/01/15 25.0 1.40 1.60
EMC 150501C00025500 C 05/01/15 25.5 0.93 1.12
EMC 150501C00026000 C 05/01/15 26.0 0.54 0.63
EMC 150501C00026500 C 05/01/15 26.5 0.26 0.29
EMC 150501C00027000 C 05/01/15 27.0 0.08 0.10
EMC 150501C00027500 C 05/01/15 27.5 0.01 0.13
EMC 150501C00028000 C 05/01/15 28.0 0.00 0.05
EMC 150501C00028500 C 05/01/15 28.5 0.00 0.09
EMC 150501C00029000 C 05/01/15 29.0 0.00 0.09
EMC 150501C00029500 C 05/01/15 29.5 0.00 0.09
EMC 150501C00030000 C 05/01/15 30.0 0.00 0.09
EMC 150501C00030500 C 05/01/15 30.5 0.00 0.09
EMC 150501C00031000 C 05/01/15 31.0 0.00 0.09
EMC 150501C00031500 C 05/01/15 31.5 0.00 0.09
EMC 150501C00032000 C 05/01/15 32.0 0.00 0.08
EMC 150501C00032500 C 05/01/15 32.5 0.00 0.08
EMC 150501C00033000 C 05/01/15 33.0 0.00 0.08
EMC 150501C00033500 C 05/01/15 33.5 0.00 0.08
EMC 150501C00034000 C 05/01/15 34.0 0.00 0.07
EMC 150501C00034500 C 05/01/15 34.5 0.00 0.07
EMC 150501C00035000 C 05/01/15 35.0 0.00 0.07
EMC 150501C00035500 C 05/01/15 35.5 0.00 0.07
EMC 150501C00036000 C 05/01/15 36.0 0.00 0.07
EMC 150501P00017000 P 05/01/15 17.0 0.00 0.13
EMC 150501P00018000 P 05/01/15 18.0 0.00 0.07
EMC 150501P00018500 P 05/01/15 18.5 0.00 0.07
EMC 150501P00019000 P 05/01/15 19.0 0.00 0.07
EMC 150501P00019500 P 05/01/15 19.5 0.00 0.07
EMC 150501P00020000 P 05/01/15 20.0 0.00 0.07
EMC 150501P00020500 P 05/01/15 20.5 0.00 0.07
EMC 150501P00021000 P 05/01/15 21.0 0.00 0.07
EMC 150501P00021500 P 05/01/15 21.5 0.00 0.07
EMC 150501P00022000 P 05/01/15 22.0 0.00 0.07
EMC 150501P00022500 P 05/01/15 22.5 0.00 0.07
EMC 150501P00023000 P 05/01/15 23.0 0.00 0.08
EMC 150501P00023500 P 05/01/15 23.5 0.00 0.08
EMC 150501P00024000 P 05/01/15 24.0 0.00 0.08
EMC 150501P00024500 P 05/01/15 24.5 0.00 0.08
EMC 150501P00025000 P 05/01/15 25.0 0.01 0.08
EMC 150501P00025500 P 05/01/15 25.5 0.01 0.08
EMC 150501P00026000 P 05/01/15 26.0 0.09 0.12
EMC 150501P00026500 P 05/01/15 26.5 0.25 0.29
EMC 150501P00027000 P 05/01/15 27.0 0.56 0.61
EMC 150501P00027500 P 05/01/15 27.5 0.81 1.16
EMC 150501P00028000 P 05/01/15 28.0 1.17 1.65
EMC 150501P00028500 P 05/01/15 28.5 1.66 2.14
EMC 150501P00029000 P 05/01/15 29.0 2.02 2.78
EMC 150501P00029500 P 05/01/15 29.5 2.52 3.25
EMC 150501P00030000 P 05/01/15 30.0 3.40 3.65
EMC 150501P00030500 P 05/01/15 30.5 3.50 4.25
EMC 150501P00031000 P 05/01/15 31.0 4.00 4.75
EMC 150501P00031500 P 05/01/15 31.5 4.50 5.25
EMC 150501P00032000 P 05/01/15 32.0 5.00 5.75
EMC 150501P00032500 P 05/01/15 32.5 5.40 6.35
EMC 150501P00033000 P 05/01/15 33.0 5.90 6.85
EMC 150501P00033500 P 05/01/15 33.5 6.40 7.35
EMC 150501P00034000 P 05/01/15 34.0 6.90 7.85
EMC 150501P00034500 P 05/01/15 34.5 7.40 8.40
EMC 150501P00035000 P 05/01/15 35.0 7.90 8.90
EMC 150501P00035500 P 05/01/15 35.5 8.40 9.40
EMC 150501P00036000 P 05/01/15 36.0 8.90 9.90
EMC 150508C00017000 C 05/08/15 17.0 9.10 10.10
EMC 150508C00018000 C 05/08/15 18.0 8.15 9.10
EMC 150508C00018500 C 05/08/15 18.5 7.85 8.25
EMC 150508C00019000 C 05/08/15 19.0 7.15 8.10
EMC 150508C00019500 C 05/08/15 19.5 6.65 7.60
EMC 150508C00020000 C 05/08/15 20.0 6.25 6.65
EMC 150508C00020500 C 05/08/15 20.5 5.85 6.25
EMC 150508C00021000 C 05/08/15 21.0 5.25 5.65
EMC 150508C00021500 C 05/08/15 21.5 4.85 5.15
EMC 150508C00022000 C 05/08/15 22.0 4.35 4.65
EMC 150508C00022500 C 05/08/15 22.5 3.85 4.15
EMC 150508C00023000 C 05/08/15 23.0 3.30 4.00
EMC 150508C00023500 C 05/08/15 23.5 2.89 3.25
EMC 150508C00024000 C 05/08/15 24.0 2.40 2.76
EMC 150508C00024500 C 05/08/15 24.5 1.92 2.27
EMC 150508C00025000 C 05/08/15 25.0 1.45 1.77
EMC 150508C00025500 C 05/08/15 25.5 1.02 1.18
EMC 150508C00026000 C 05/08/15 26.0 0.69 0.73
EMC 150508C00026500 C 05/08/15 26.5 0.38 0.41
EMC 150508C00027000 C 05/08/15 27.0 0.18 0.22
EMC 150508C00027500 C 05/08/15 27.5 0.07 0.10
EMC 150508C00028000 C 05/08/15 28.0 0.01 0.07
EMC 150508C00028500 C 05/08/15 28.5 0.00 0.14
EMC 150508C00029000 C 05/08/15 29.0 0.00 0.14
EMC 150508C00029500 C 05/08/15 29.5 0.00 0.15
EMC 150508C00030000 C 05/08/15 30.0 0.00 0.14
EMC 150508C00030500 C 05/08/15 30.5 0.00 0.50
EMC 150508C00031000 C 05/08/15 31.0 0.00 0.13
EMC 150508C00031500 C 05/08/15 31.5 0.00 0.13
EMC 150508C00032000 C 05/08/15 32.0 0.00 0.13
EMC 150508C00032500 C 05/08/15 32.5 0.00 0.15
EMC 150508C00033000 C 05/08/15 33.0 0.00 0.09
EMC 150508C00033500 C 05/08/15 33.5 0.00 0.13
EMC 150508C00034000 C 05/08/15 34.0 0.00 0.18
EMC 150508C00034500 C 05/08/15 34.5 0.00 0.15
EMC 150508C00035000 C 05/08/15 35.0 0.00 0.15
EMC 150508C00036000 C 05/08/15 36.0 0.00 0.15
EMC 150508P00017000 P 05/08/15 17.0 0.00 0.15
EMC 150508P00018000 P 05/08/15 18.0 0.00 0.10
EMC 150508P00018500 P 05/08/15 18.5 0.00 0.12
EMC 150508P00019000 P 05/08/15 19.0 0.00 0.08
EMC 150508P00019500 P 05/08/15 19.5 0.00 0.11
EMC 150508P00020000 P 05/08/15 20.0 0.00 0.12
EMC 150508P00020500 P 05/08/15 20.5 0.00 0.15
EMC 150508P00021000 P 05/08/15 21.0 0.00 0.14
EMC 150508P00021500 P 05/08/15 21.5 0.00 0.50
EMC 150508P00022000 P 05/08/15 22.0 0.00 0.12
EMC 150508P00022500 P 05/08/15 22.5 0.00 0.13
EMC 150508P00023000 P 05/08/15 23.0 0.00 0.11
EMC 150508P00023500 P 05/08/15 23.5 0.00 0.08
EMC 150508P00024000 P 05/08/15 24.0 0.01 0.07
EMC 150508P00024500 P 05/08/15 24.5 0.01 0.08
EMC 150508P00025000 P 05/08/15 25.0 0.02 0.11
EMC 150508P00025500 P 05/08/15 25.5 0.09 0.12
EMC 150508P00026000 P 05/08/15 26.0 0.19 0.22
EMC 150508P00026500 P 05/08/15 26.5 0.37 0.41
EMC 150508P00027000 P 05/08/15 27.0 0.64 0.77
EMC 150508P00027500 P 05/08/15 27.5 1.01 1.20
EMC 150508P00028000 P 05/08/15 28.0 1.28 1.67
EMC 150508P00028500 P 05/08/15 28.5 1.80 2.15
EMC 150508P00029000 P 05/08/15 29.0 2.02 2.78
EMC 150508P00029500 P 05/08/15 29.5 2.52 3.25
EMC 150508P00030000 P 05/08/15 30.0 3.00 3.75
EMC 150508P00030500 P 05/08/15 30.5 3.75 4.15
EMC 150508P00031000 P 05/08/15 31.0 4.00 4.75
EMC 150508P00031500 P 05/08/15 31.5 4.50 5.25
EMC 150508P00032000 P 05/08/15 32.0 5.00 5.80
EMC 150508P00032500 P 05/08/15 32.5 5.40 6.40
EMC 150508P00033000 P 05/08/15 33.0 5.90 6.85
EMC 150508P00033500 P 05/08/15 33.5 6.40 7.40
EMC 150508P00034000 P 05/08/15 34.0 6.90 7.90
EMC 150508P00034500 P 05/08/15 34.5 7.40 9.50
EMC 150508P00035000 P 05/08/15 35.0 7.90 10.00
EMC 150508P00036000 P 05/08/15 36.0 8.05 11.00
EMC 150515C00015000 C 05/15/15 15.0 11.00 12.20
EMC 150515C00016000 C 05/15/15 16.0 10.20 10.95
EMC 150515C00017000 C 05/15/15 17.0 9.15 10.10
EMC 150515C00018000 C 05/15/15 18.0 8.15 9.15
EMC 150515C00018500 C 05/15/15 18.5 7.85 8.25
EMC 150515C00019000 C 05/15/15 19.0 7.15 8.15
EMC 150515C00019500 C 05/15/15 19.5 6.85 7.30
EMC 150515C00020000 C 05/15/15 20.0 6.35 6.75
EMC 150515C00020500 C 05/15/15 20.5 5.85 6.25
EMC 150515C00021000 C 05/15/15 21.0 5.20 6.10
EMC 150515C00021500 C 05/15/15 21.5 4.85 5.25
EMC 150515C00022000 C 05/15/15 22.0 4.35 4.75
EMC 150515C00022500 C 05/15/15 22.5 3.90 4.25
EMC 150515C00023000 C 05/15/15 23.0 3.40 3.75
EMC 150515C00023500 C 05/15/15 23.5 2.90 3.30
EMC 150515C00024000 C 05/15/15 24.0 2.42 2.78
EMC 150515C00024500 C 05/15/15 24.5 1.94 2.28
EMC 150515C00025000 C 05/15/15 25.0 1.49 1.81
EMC 150515C00025500 C 05/15/15 25.5 1.07 1.23
EMC 150515C00026000 C 05/15/15 26.0 0.77 0.80
EMC 150515C00026500 C 05/15/15 26.5 0.46 0.49
EMC 150515C00027000 C 05/15/15 27.0 0.25 0.27
EMC 150515C00027500 C 05/15/15 27.5 0.12 0.15
EMC 150515C00028000 C 05/15/15 28.0 0.05 0.08
EMC 150515C00028500 C 05/15/15 28.5 0.02 0.04
EMC 150515C00029000 C 05/15/15 29.0 0.00 0.03
EMC 150515C00029500 C 05/15/15 29.5 0.00 0.02
EMC 150515C00030000 C 05/15/15 30.0 0.00 0.02
EMC 150515C00030500 C 05/15/15 30.5 0.00 0.02
EMC 150515C00031000 C 05/15/15 31.0 0.00 0.02
EMC 150515C00031500 C 05/15/15 31.5 0.00 0.02
EMC 150515C00032000 C 05/15/15 32.0 0.00 0.02
EMC 150515C00032500 C 05/15/15 32.5 0.00 0.02
EMC 150515C00033000 C 05/15/15 33.0 0.00 0.02
EMC 150515C00033500 C 05/15/15 33.5 0.00 0.02
EMC 150515C00034000 C 05/15/15 34.0 0.00 0.02
EMC 150515C00034500 C 05/15/15 34.5 0.00 0.01
EMC 150515C00035000 C 05/15/15 35.0 0.00 0.01
EMC 150515C00035500 C 05/15/15 35.5 0.00 0.01
EMC 150515C00036000 C 05/15/15 36.0 0.00 0.01
EMC 150515C00036500 C 05/15/15 36.5 0.00 0.01
EMC 150515C00037000 C 05/15/15 37.0 0.00 0.01
EMC 150515C00038000 C 05/15/15 38.0 0.00 0.01
EMC 150515C00039000 C 05/15/15 39.0 0.00 0.01
EMC 150515P00015000 P 05/15/15 15.0 0.00 0.01
EMC 150515P00016000 P 05/15/15 16.0 0.00 0.01
EMC 150515P00017000 P 05/15/15 17.0 0.00 0.01
EMC 150515P00018000 P 05/15/15 18.0 0.00 0.02
EMC 150515P00018500 P 05/15/15 18.5 0.00 0.02
EMC 150515P00019000 P 05/15/15 19.0 0.00 0.02
EMC 150515P00019500 P 05/15/15 19.5 0.00 0.02
EMC 150515P00020000 P 05/15/15 20.0 0.00 0.02
EMC 150515P00020500 P 05/15/15 20.5 0.00 0.02
EMC 150515P00021000 P 05/15/15 21.0 0.00 0.02
EMC 150515P00021500 P 05/15/15 21.5 0.00 0.02
EMC 150515P00022000 P 05/15/15 22.0 0.01 0.03
EMC 150515P00022500 P 05/15/15 22.5 0.01 0.03
EMC 150515P00023000 P 05/15/15 23.0 0.01 0.04
EMC 150515P00023500 P 05/15/15 23.5 0.01 0.04
EMC 150515P00024000 P 05/15/15 24.0 0.04 0.05
EMC 150515P00024500 P 05/15/15 24.5 0.04 0.07
EMC 150515P00025000 P 05/15/15 25.0 0.08 0.10
EMC 150515P00025500 P 05/15/15 25.5 0.14 0.17
EMC 150515P00026000 P 05/15/15 26.0 0.26 0.28
EMC 150515P00026500 P 05/15/15 26.5 0.46 0.48
EMC 150515P00027000 P 05/15/15 27.0 0.74 0.77
EMC 150515P00027500 P 05/15/15 27.5 1.09 1.24
EMC 150515P00028000 P 05/15/15 28.0 1.49 1.67
EMC 150515P00028500 P 05/15/15 28.5 1.93 2.15
EMC 150515P00029000 P 05/15/15 29.0 2.38 2.64
EMC 150515P00029500 P 05/15/15 29.5 2.88 3.15
EMC 150515P00030000 P 05/15/15 30.0 3.40 3.65
EMC 150515P00030500 P 05/15/15 30.5 3.75 4.15
EMC 150515P00031000 P 05/15/15 31.0 4.00 4.75
EMC 150515P00031500 P 05/15/15 31.5 4.70 5.15
EMC 150515P00032000 P 05/15/15 32.0 5.00 6.55
EMC 150515P00032500 P 05/15/15 32.5 5.70 6.15
EMC 150515P00033000 P 05/15/15 33.0 5.90 6.85
EMC 150515P00033500 P 05/15/15 33.5 6.70 7.15
EMC 150515P00034000 P 05/15/15 34.0 6.90 7.85
EMC 150515P00034500 P 05/15/15 34.5 7.70 8.15
EMC 150515P00035000 P 05/15/15 35.0 7.90 8.90
EMC 150515P00035500 P 05/15/15 35.5 8.70 9.15
EMC 150515P00036000 P 05/15/15 36.0 8.90 9.90
EMC 150515P00036500 P 05/15/15 36.5 9.55 10.35
EMC 150515P00037000 P 05/15/15 37.0 8.85 11.90
EMC 150515P00038000 P 05/15/15 38.0 11.05 11.75
EMC 150515P00039000 P 05/15/15 39.0 12.05 12.75
EMC 150522C00018000 C 05/22/15 18.0 8.25 9.15
EMC 150522C00018500 C 05/22/15 18.5 7.75 8.65
EMC 150522C00019000 C 05/22/15 19.0 7.25 8.15
EMC 150522C00019500 C 05/22/15 19.5 6.75 7.65
EMC 150522C00020000 C 05/22/15 20.0 6.25 7.15
EMC 150522C00020500 C 05/22/15 20.5 5.75 6.65
EMC 150522C00021000 C 05/22/15 21.0 5.30 6.10
EMC 150522C00021500 C 05/22/15 21.5 4.85 5.50
EMC 150522C00022000 C 05/22/15 22.0 4.35 5.05
EMC 150522C00022500 C 05/22/15 22.5 3.85 4.55
EMC 150522C00023000 C 05/22/15 23.0 3.35 4.05
EMC 150522C00023500 C 05/22/15 23.5 2.82 3.50
EMC 150522C00024000 C 05/22/15 24.0 2.35 3.05
EMC 150522C00024500 C 05/22/15 24.5 1.98 2.44
EMC 150522C00025000 C 05/22/15 25.0 1.53 1.88
EMC 150522C00025500 C 05/22/15 25.5 1.13 1.38
EMC 150522C00026000 C 05/22/15 26.0 0.82 0.92
EMC 150522C00026500 C 05/22/15 26.5 0.54 0.57
EMC 150522C00027000 C 05/22/15 27.0 0.32 0.34
EMC 150522C00027500 C 05/22/15 27.5 0.18 0.20
EMC 150522C00028000 C 05/22/15 28.0 0.09 0.12
EMC 150522C00028500 C 05/22/15 28.5 0.03 0.12
EMC 150522C00029000 C 05/22/15 29.0 0.01 0.13
EMC 150522C00029500 C 05/22/15 29.5 0.00 0.14
EMC 150522C00030000 C 05/22/15 30.0 0.00 0.13
EMC 150522C00030500 C 05/22/15 30.5 0.00 0.14
EMC 150522C00031000 C 05/22/15 31.0 0.00 0.14
EMC 150522C00031500 C 05/22/15 31.5 0.00 0.14
EMC 150522C00032000 C 05/22/15 32.0 0.00 0.14
EMC 150522C00032500 C 05/22/15 32.5 0.00 0.14
EMC 150522C00033000 C 05/22/15 33.0 0.00 0.14
EMC 150522C00033500 C 05/22/15 33.5 0.00 0.17
EMC 150522C00034000 C 05/22/15 34.0 0.00 0.08
EMC 150522C00034500 C 05/22/15 34.5 0.00 0.15
EMC 150522C00035000 C 05/22/15 35.0 0.00 0.13
EMC 150522P00018000 P 05/22/15 18.0 0.00 0.13
EMC 150522P00018500 P 05/22/15 18.5 0.00 0.12
EMC 150522P00019000 P 05/22/15 19.0 0.00 0.09
EMC 150522P00019500 P 05/22/15 19.5 0.00 0.10
EMC 150522P00020000 P 05/22/15 20.0 0.00 0.12
EMC 150522P00020500 P 05/22/15 20.5 0.00 0.12
EMC 150522P00021000 P 05/22/15 21.0 0.01 0.09
EMC 150522P00021500 P 05/22/15 21.5 0.01 0.09
EMC 150522P00022000 P 05/22/15 22.0 0.01 0.10
EMC 150522P00022500 P 05/22/15 22.5 0.01 0.09
EMC 150522P00023000 P 05/22/15 23.0 0.01 0.11
EMC 150522P00023500 P 05/22/15 23.5 0.01 0.14
EMC 150522P00024000 P 05/22/15 24.0 0.03 0.13
EMC 150522P00024500 P 05/22/15 24.5 0.06 0.15
EMC 150522P00025000 P 05/22/15 25.0 0.12 0.15
EMC 150522P00025500 P 05/22/15 25.5 0.20 0.23
EMC 150522P00026000 P 05/22/15 26.0 0.32 0.36
EMC 150522P00026500 P 05/22/15 26.5 0.52 0.56
EMC 150522P00027000 P 05/22/15 27.0 0.76 0.84
EMC 150522P00027500 P 05/22/15 27.5 1.00 1.29
EMC 150522P00028000 P 05/22/15 28.0 1.48 1.73
EMC 150522P00028500 P 05/22/15 28.5 1.98 2.20
EMC 150522P00029000 P 05/22/15 29.0 2.45 2.80
EMC 150522P00029500 P 05/22/15 29.5 2.94 3.25
EMC 150522P00030000 P 05/22/15 30.0 3.40 3.65
EMC 150522P00030500 P 05/22/15 30.5 3.50 4.20
EMC 150522P00031000 P 05/22/15 31.0 4.00 4.70
EMC 150522P00031500 P 05/22/15 31.5 4.50 5.25
EMC 150522P00032000 P 05/22/15 32.0 5.00 5.80
EMC 150522P00032500 P 05/22/15 32.5 5.40 6.40
EMC 150522P00033000 P 05/22/15 33.0 5.90 6.90
EMC 150522P00033500 P 05/22/15 33.5 6.40 7.40
EMC 150522P00034000 P 05/22/15 34.0 6.90 7.85
EMC 150522P00034500 P 05/22/15 34.5 7.40 9.60
EMC 150522P00035000 P 05/22/15 35.0 6.90 10.10
EMC 150529C00018000 C 05/29/15 18.0 8.20 9.15
EMC 150529C00019000 C 05/29/15 19.0 7.20 8.10
EMC 150529C00019500 C 05/29/15 19.5 6.70 7.60
EMC 150529C00020000 C 05/29/15 20.0 6.20 7.10
EMC 150529C00020500 C 05/29/15 20.5 5.70 6.65
EMC 150529C00021000 C 05/29/15 21.0 5.20 6.15
EMC 150529C00021500 C 05/29/15 21.5 4.80 5.55
EMC 150529C00022000 C 05/29/15 22.0 4.30 5.05
EMC 150529C00022500 C 05/29/15 22.5 3.80 4.55
EMC 150529C00023000 C 05/29/15 23.0 3.30 4.05
EMC 150529C00023500 C 05/29/15 23.5 2.85 3.55
EMC 150529C00024000 C 05/29/15 24.0 2.35 3.05
EMC 150529C00024500 C 05/29/15 24.5 2.00 2.46
EMC 150529C00025000 C 05/29/15 25.0 1.56 1.90
EMC 150529C00025500 C 05/29/15 25.5 1.19 1.33
EMC 150529C00026000 C 05/29/15 26.0 0.87 0.97
EMC 150529C00026500 C 05/29/15 26.5 0.59 0.62
EMC 150529C00027000 C 05/29/15 27.0 0.37 0.41
EMC 150529C00027500 C 05/29/15 27.5 0.21 0.26
EMC 150529C00028000 C 05/29/15 28.0 0.12 0.16
EMC 150529C00028500 C 05/29/15 28.5 0.05 0.13
EMC 150529C00029000 C 05/29/15 29.0 0.02 0.13
EMC 150529C00029500 C 05/29/15 29.5 0.01 0.13
EMC 150529C00030000 C 05/29/15 30.0 0.00 0.13
EMC 150529C00030500 C 05/29/15 30.5 0.00 0.13
EMC 150529C00031000 C 05/29/15 31.0 0.00 0.13
EMC 150529C00031500 C 05/29/15 31.5 0.00 0.13
EMC 150529C00032000 C 05/29/15 32.0 0.00 0.13
EMC 150529C00032500 C 05/29/15 32.5 0.00 0.17
EMC 150529C00033000 C 05/29/15 33.0 0.00 0.13
EMC 150529C00033500 C 05/29/15 33.5 0.00 0.15
EMC 150529C00034000 C 05/29/15 34.0 0.00 0.13
EMC 150529C00034500 C 05/29/15 34.5 0.00 0.20
EMC 150529C00035000 C 05/29/15 35.0 0.00 0.13
EMC 150529P00018000 P 05/29/15 18.0 0.00 0.09
EMC 150529P00019000 P 05/29/15 19.0 0.00 0.08
EMC 150529P00019500 P 05/29/15 19.5 0.00 0.13
EMC 150529P00020000 P 05/29/15 20.0 0.01 0.10
EMC 150529P00020500 P 05/29/15 20.5 0.01 0.10
EMC 150529P00021000 P 05/29/15 21.0 0.01 0.09
EMC 150529P00021500 P 05/29/15 21.5 0.01 0.07
EMC 150529P00022000 P 05/29/15 22.0 0.02 0.10
EMC 150529P00022500 P 05/29/15 22.5 0.01 0.10
EMC 150529P00023000 P 05/29/15 23.0 0.03 0.12
EMC 150529P00023500 P 05/29/15 23.5 0.03 0.12
EMC 150529P00024000 P 05/29/15 24.0 0.04 0.14
EMC 150529P00024500 P 05/29/15 24.5 0.06 0.26
EMC 150529P00025000 P 05/29/15 25.0 0.16 0.18
EMC 150529P00025500 P 05/29/15 25.5 0.24 0.27
EMC 150529P00026000 P 05/29/15 26.0 0.36 0.45
EMC 150529P00026500 P 05/29/15 26.5 0.59 0.62
EMC 150529P00027000 P 05/29/15 27.0 0.82 0.95
EMC 150529P00027500 P 05/29/15 27.5 1.11 1.34
EMC 150529P00028000 P 05/29/15 28.0 1.44 1.75
EMC 150529P00028500 P 05/29/15 28.5 1.98 2.21
EMC 150529P00029000 P 05/29/15 29.0 2.45 2.66
EMC 150529P00029500 P 05/29/15 29.5 2.93 3.25
EMC 150529P00030000 P 05/29/15 30.0 3.35 3.65
EMC 150529P00030500 P 05/29/15 30.5 3.75 4.15
EMC 150529P00031000 P 05/29/15 31.0 4.25 4.65
EMC 150529P00031500 P 05/29/15 31.5 4.50 5.25
EMC 150529P00032000 P 05/29/15 32.0 5.00 5.75
EMC 150529P00032500 P 05/29/15 32.5 5.40 6.35
EMC 150529P00033000 P 05/29/15 33.0 5.90 6.85
EMC 150529P00033500 P 05/29/15 33.5 6.40 7.35
EMC 150529P00034000 P 05/29/15 34.0 6.90 7.85
EMC 150529P00034500 P 05/29/15 34.5 7.40 8.40
EMC 150529P00035000 P 05/29/15 35.0 7.90 8.90
EMC 150605C00019000 C 06/05/15 19.0 7.35 7.80
EMC 150605C00019500 C 06/05/15 19.5 6.85 7.35
EMC 150605C00020000 C 06/05/15 20.0 6.35 6.85
EMC 150605C00020500 C 06/05/15 20.5 5.85 6.30
EMC 150605C00021000 C 06/05/15 21.0 5.35 5.85
EMC 150605C00021500 C 06/05/15 21.5 4.85 5.35
EMC 150605C00022000 C 06/05/15 22.0 4.40 4.85
EMC 150605C00022500 C 06/05/15 22.5 3.90 4.35
EMC 150605C00023000 C 06/05/15 23.0 3.40 3.85
EMC 150605C00023500 C 06/05/15 23.5 2.93 3.40
EMC 150605C00024000 C 06/05/15 24.0 2.46 2.88
EMC 150605C00024500 C 06/05/15 24.5 2.03 2.41
EMC 150605C00025000 C 06/05/15 25.0 1.60 1.99
EMC 150605C00025500 C 06/05/15 25.5 1.28 1.39
EMC 150605C00026000 C 06/05/15 26.0 0.93 1.03
EMC 150605C00026500 C 06/05/15 26.5 0.66 0.69
EMC 150605C00027000 C 06/05/15 27.0 0.42 0.47
EMC 150605C00027500 C 06/05/15 27.5 0.26 0.31
EMC 150605C00028000 C 06/05/15 28.0 0.15 0.20
EMC 150605C00028500 C 06/05/15 28.5 0.06 0.19
EMC 150605C00029000 C 06/05/15 29.0 0.03 0.14
EMC 150605C00029500 C 06/05/15 29.5 0.01 0.13
EMC 150605C00030000 C 06/05/15 30.0 0.01 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 0.13
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 150605P00019000 P 06/05/15 19.0 0.00 0.10
EMC 150605P00019500 P 06/05/15 19.5 0.01 0.13
EMC 150605P00020000 P 06/05/15 20.0 0.01 0.07
EMC 150605P00020500 P 06/05/15 20.5 0.01 0.09
EMC 150605P00021000 P 06/05/15 21.0 0.01 0.09
EMC 150605P00021500 P 06/05/15 21.5 0.02 0.09
EMC 150605P00022000 P 06/05/15 22.0 0.01 0.11
EMC 150605P00022500 P 06/05/15 22.5 0.02 0.10
EMC 150605P00023000 P 06/05/15 23.0 0.02 0.14
EMC 150605P00023500 P 06/05/15 23.5 0.05 0.15
EMC 150605P00024000 P 06/05/15 24.0 0.05 0.20
EMC 150605P00024500 P 06/05/15 24.5 0.09 0.27
EMC 150605P00025000 P 06/05/15 25.0 0.20 0.24
EMC 150605P00025500 P 06/05/15 25.5 0.29 0.32
EMC 150605P00026000 P 06/05/15 26.0 0.43 0.47
EMC 150605P00026500 P 06/05/15 26.5 0.64 0.67
EMC 150605P00027000 P 06/05/15 27.0 0.87 1.02
EMC 150605P00027500 P 06/05/15 27.5 1.20 1.37
EMC 150605P00028000 P 06/05/15 28.0 1.39 1.80
EMC 150605P00028500 P 06/05/15 28.5 1.98 2.24
EMC 150605P00029000 P 06/05/15 29.0 2.48 2.84
EMC 150605P00029500 P 06/05/15 29.5 2.95 3.20
EMC 150605P00030000 P 06/05/15 30.0 3.45 3.70
EMC 150605P00030500 P 06/05/15 30.5 3.70 4.15
EMC 150605P00031000 P 06/05/15 31.0 4.20 4.65
EMC 150605P00031500 P 06/05/15 31.5 4.70 5.15
EMC 150605P00032000 P 06/05/15 32.0 5.20 5.65
EMC 150605P00032500 P 06/05/15 32.5 5.70 6.15
EMC 150605P00033000 P 06/05/15 33.0 6.15 6.65
EMC 150605P00033500 P 06/05/15 33.5 6.65 7.20
EMC 150605P00034000 P 06/05/15 34.0 7.15 7.70
EMC 150605P00034500 P 06/05/15 34.5 7.40 8.40
EMC 150605P00035000 P 06/05/15 35.0 7.90 8.90
EMC 150605P00036000 P 06/05/15 36.0 8.90 9.85
EMC 150619C00017000 C 06/19/15 17.0 9.20 10.00
EMC 150619C00018000 C 06/19/15 18.0 8.40 8.80
EMC 150619C00019000 C 06/19/15 19.0 7.20 8.15
EMC 150619C00020000 C 06/19/15 20.0 6.20 7.15
EMC 150619C00021000 C 06/19/15 21.0 5.30 6.15
EMC 150619C00022000 C 06/19/15 22.0 4.35 5.10
EMC 150619C00023000 C 06/19/15 23.0 3.45 3.85
EMC 150619C00024000 C 06/19/15 24.0 2.54 2.89
EMC 150619C00025000 C 06/19/15 25.0 1.70 2.00
EMC 150619C00026000 C 06/19/15 26.0 1.06 1.12
EMC 150619C00027000 C 06/19/15 27.0 0.53 0.56
EMC 150619C00028000 C 06/19/15 28.0 0.23 0.26
EMC 150619C00029000 C 06/19/15 29.0 0.09 0.12
EMC 150619C00030000 C 06/19/15 30.0 0.03 0.05
EMC 150619C00031000 C 06/19/15 31.0 0.01 0.03
EMC 150619C00032000 C 06/19/15 32.0 0.00 0.02
EMC 150619C00033000 C 06/19/15 33.0 0.00 0.02
EMC 150619C00034000 C 06/19/15 34.0 0.00 0.02
EMC 150619C00035000 C 06/19/15 35.0 0.00 0.02
EMC 150619P00017000 P 06/19/15 17.0 0.00 0.02
EMC 150619P00018000 P 06/19/15 18.0 0.00 0.02
EMC 150619P00019000 P 06/19/15 19.0 0.00 0.02
EMC 150619P00020000 P 06/19/15 20.0 0.01 0.03
EMC 150619P00021000 P 06/19/15 21.0 0.02 0.04
EMC 150619P00022000 P 06/19/15 22.0 0.04 0.06
EMC 150619P00023000 P 06/19/15 23.0 0.07 0.09
EMC 150619P00024000 P 06/19/15 24.0 0.14 0.16
EMC 150619P00025000 P 06/19/15 25.0 0.27 0.30
EMC 150619P00026000 P 06/19/15 26.0 0.55 0.57
EMC 150619P00027000 P 06/19/15 27.0 1.02 1.05
EMC 150619P00028000 P 06/19/15 28.0 1.71 1.75
EMC 150619P00029000 P 06/19/15 29.0 2.38 2.73
EMC 150619P00030000 P 06/19/15 30.0 3.30 3.70
EMC 150619P00031000 P 06/19/15 31.0 4.00 4.70
EMC 150619P00032000 P 06/19/15 32.0 5.00 5.75
EMC 150619P00033000 P 06/19/15 33.0 6.25 6.70
EMC 150619P00034000 P 06/19/15 34.0 7.20 7.70
EMC 150619P00035000 P 06/19/15 35.0 8.05 8.65
EMC 150717C00019000 C 07/17/15 19.0 7.30 8.15
EMC 150717C00020000 C 07/17/15 20.0 6.20 7.15
EMC 150717C00021000 C 07/17/15 21.0 5.40 5.80
EMC 150717C00022000 C 07/17/15 22.0 4.45 5.10
EMC 150717C00023000 C 07/17/15 23.0 3.50 4.05
EMC 150717C00024000 C 07/17/15 24.0 2.64 2.96
EMC 150717C00025000 C 07/17/15 25.0 1.84 2.14
EMC 150717C00026000 C 07/17/15 26.0 1.22 1.27
EMC 150717C00027000 C 07/17/15 27.0 0.70 0.73
EMC 150717C00028000 C 07/17/15 28.0 0.37 0.40
EMC 150717C00029000 C 07/17/15 29.0 0.18 0.21
EMC 150717C00030000 C 07/17/15 30.0 0.08 0.10
EMC 150717C00031000 C 07/17/15 31.0 0.04 0.05
EMC 150717C00032000 C 07/17/15 32.0 0.02 0.03
EMC 150717C00033000 C 07/17/15 33.0 0.01 0.02
EMC 150717C00034000 C 07/17/15 34.0 0.00 0.02
EMC 150717C00035000 C 07/17/15 35.0 0.00 0.13
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 0.02
EMC 150717C00039000 C 07/17/15 39.0 0.00 0.02
EMC 150717C00040000 C 07/17/15 40.0 0.00 0.13
EMC 150717C00041000 C 07/17/15 41.0 0.00 0.02
EMC 150717C00042000 C 07/17/15 42.0 0.00 0.02
EMC 150717P00019000 P 07/17/15 19.0 0.02 0.04
EMC 150717P00020000 P 07/17/15 20.0 0.03 0.05
EMC 150717P00021000 P 07/17/15 21.0 0.05 0.07
EMC 150717P00022000 P 07/17/15 22.0 0.09 0.11
EMC 150717P00023000 P 07/17/15 23.0 0.15 0.17
EMC 150717P00024000 P 07/17/15 24.0 0.26 0.28
EMC 150717P00025000 P 07/17/15 25.0 0.46 0.49
EMC 150717P00026000 P 07/17/15 26.0 0.78 0.81
EMC 150717P00027000 P 07/17/15 27.0 1.27 1.30
EMC 150717P00028000 P 07/17/15 28.0 1.94 2.00
EMC 150717P00029000 P 07/17/15 29.0 2.58 2.89
EMC 150717P00030000 P 07/17/15 30.0 3.45 3.85
EMC 150717P00031000 P 07/17/15 31.0 4.40 4.80
EMC 150717P00032000 P 07/17/15 32.0 5.05 5.80
EMC 150717P00033000 P 07/17/15 33.0 6.00 6.85
EMC 150717P00034000 P 07/17/15 34.0 7.00 7.95
EMC 150717P00035000 P 07/17/15 35.0 7.00 10.30
EMC 150717P00036000 P 07/17/15 36.0 8.95 9.90
EMC 150717P00037000 P 07/17/15 37.0 8.70 12.50
EMC 150717P00038000 P 07/17/15 38.0 9.90 13.25
EMC 150717P00039000 P 07/17/15 39.0 10.70 14.40
EMC 150717P00040000 P 07/17/15 40.0 11.70 15.20
EMC 150717P00041000 P 07/17/15 41.0 12.70 16.20
EMC 150717P00042000 P 07/17/15 42.0 13.65 17.25
EMC 151016C00019000 C 10/16/15 19.0 7.25 8.15
EMC 151016C00020000 C 10/16/15 20.0 6.45 6.85
EMC 151016C00021000 C 10/16/15 21.0 5.50 5.90
EMC 151016C00022000 C 10/16/15 22.0 4.60 5.00
EMC 151016C00023000 C 10/16/15 23.0 3.75 4.10
EMC 151016C00024000 C 10/16/15 24.0 2.97 3.30
EMC 151016C00025000 C 10/16/15 25.0 2.32 2.37
EMC 151016C00026000 C 10/16/15 26.0 1.71 1.75
EMC 151016C00027000 C 10/16/15 27.0 1.20 1.23
EMC 151016C00028000 C 10/16/15 28.0 0.81 0.83
EMC 151016C00029000 C 10/16/15 29.0 0.52 0.54
EMC 151016C00030000 C 10/16/15 30.0 0.33 0.34
EMC 151016C00031000 C 10/16/15 31.0 0.20 0.22
EMC 151016C00032000 C 10/16/15 32.0 0.12 0.14
EMC 151016C00033000 C 10/16/15 33.0 0.07 0.09
EMC 151016C00034000 C 10/16/15 34.0 0.03 0.06
EMC 151016C00035000 C 10/16/15 35.0 0.01 0.04
EMC 151016C00036000 C 10/16/15 36.0 0.01 0.03
EMC 151016C00037000 C 10/16/15 37.0 0.01 0.03
EMC 151016P00019000 P 10/16/15 19.0 0.09 0.11
EMC 151016P00020000 P 10/16/15 20.0 0.13 0.15
EMC 151016P00021000 P 10/16/15 21.0 0.19 0.23
EMC 151016P00022000 P 10/16/15 22.0 0.29 0.34
EMC 151016P00023000 P 10/16/15 23.0 0.44 0.48
EMC 151016P00024000 P 10/16/15 24.0 0.65 0.68
EMC 151016P00025000 P 10/16/15 25.0 0.94 0.97
EMC 151016P00026000 P 10/16/15 26.0 1.33 1.36
EMC 151016P00027000 P 10/16/15 27.0 1.83 1.87
EMC 151016P00028000 P 10/16/15 28.0 2.44 2.48
EMC 151016P00029000 P 10/16/15 29.0 3.15 3.25
EMC 151016P00030000 P 10/16/15 30.0 3.85 4.10
EMC 151016P00031000 P 10/16/15 31.0 4.35 5.15
EMC 151016P00032000 P 10/16/15 32.0 5.20 6.05
EMC 151016P00033000 P 10/16/15 33.0 6.15 7.05
EMC 151016P00034000 P 10/16/15 34.0 7.10 8.00
EMC 151016P00035000 P 10/16/15 35.0 8.05 9.05
EMC 151016P00036000 P 10/16/15 36.0 9.05 10.00
EMC 151016P00037000 P 10/16/15 37.0 9.05 11.65
EMC 160115C00015000 C 01/15/16 15.0 11.20 11.85
EMC 160115C00016000 C 01/15/16 16.0 10.40 10.85
EMC 160115C00017000 C 01/15/16 17.0 9.40 9.85
EMC 160115C00018000 C 01/15/16 18.0 8.45 8.90
EMC 160115C00019000 C 01/15/16 19.0 7.45 7.95
EMC 160115C00020000 C 01/15/16 20.0 6.55 7.00
EMC 160115C00021000 C 01/15/16 21.0 5.65 6.10
EMC 160115C00022000 C 01/15/16 22.0 4.80 5.25
EMC 160115C00023000 C 01/15/16 23.0 4.05 4.20
EMC 160115C00024000 C 01/15/16 24.0 3.20 3.60
EMC 160115C00025000 C 01/15/16 25.0 2.66 2.73
EMC 160115C00026000 C 01/15/16 26.0 2.08 2.14
EMC 160115C00027000 C 01/15/16 27.0 1.58 1.65
EMC 160115C00028000 C 01/15/16 28.0 1.18 1.24
EMC 160115C00029000 C 01/15/16 29.0 0.86 0.92
EMC 160115C00030000 C 01/15/16 30.0 0.62 0.66
EMC 160115C00031000 C 01/15/16 31.0 0.44 0.48
EMC 160115C00032000 C 01/15/16 32.0 0.31 0.35
EMC 160115C00033000 C 01/15/16 33.0 0.22 0.25
EMC 160115C00034000 C 01/15/16 34.0 0.15 0.18
EMC 160115C00035000 C 01/15/16 35.0 0.11 0.13
EMC 160115C00036000 C 01/15/16 36.0 0.07 0.10
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 0.02 0.05
EMC 160115P00015000 P 01/15/16 15.0 0.06 0.09
EMC 160115P00016000 P 01/15/16 16.0 0.09 0.11
EMC 160115P00017000 P 01/15/16 17.0 0.12 0.14
EMC 160115P00018000 P 01/15/16 18.0 0.16 0.18
EMC 160115P00019000 P 01/15/16 19.0 0.22 0.24
EMC 160115P00020000 P 01/15/16 20.0 0.29 0.32
EMC 160115P00021000 P 01/15/16 21.0 0.40 0.43
EMC 160115P00022000 P 01/15/16 22.0 0.54 0.58
EMC 160115P00023000 P 01/15/16 23.0 0.74 0.77
EMC 160115P00024000 P 01/15/16 24.0 1.00 1.05
EMC 160115P00025000 P 01/15/16 25.0 1.34 1.39
EMC 160115P00026000 P 01/15/16 26.0 1.76 1.81
EMC 160115P00027000 P 01/15/16 27.0 2.26 2.33
EMC 160115P00028000 P 01/15/16 28.0 2.86 2.94
EMC 160115P00029000 P 01/15/16 29.0 3.50 3.60
EMC 160115P00030000 P 01/15/16 30.0 4.25 4.40
EMC 160115P00031000 P 01/15/16 31.0 4.90 5.30
EMC 160115P00032000 P 01/15/16 32.0 5.65 6.15
EMC 160115P00033000 P 01/15/16 33.0 6.60 7.05
EMC 160115P00034000 P 01/15/16 34.0 7.50 8.00
EMC 160115P00035000 P 01/15/16 35.0 8.45 8.95
EMC 160115P00036000 P 01/15/16 36.0 9.45 9.95
EMC 160115P00037000 P 01/15/16 37.0 10.45 10.90
EMC 160115P00038000 P 01/15/16 38.0 11.40 11.90
EMC 160115P00039000 P 01/15/16 39.0 12.40 12.90
EMC 160115P00040000 P 01/15/16 40.0 13.40 14.00
EMC 170120C00015000 C 01/20/17 15.0 9.80 13.70
EMC 170120C00018000 C 01/20/17 18.0 7.25 9.25
EMC 170120C00020000 C 01/20/17 20.0 6.80 7.60
EMC 170120C00023000 C 01/20/17 23.0 4.60 5.40
EMC 170120C00025000 C 01/20/17 25.0 3.40 3.85
EMC 170120C00027000 C 01/20/17 27.0 2.41 2.98
EMC 170120C00030000 C 01/20/17 30.0 1.45 2.07
EMC 170120C00032000 C 01/20/17 32.0 0.87 1.49
EMC 170120C00035000 C 01/20/17 35.0 0.60 0.95
EMC 170120C00037000 C 01/20/17 37.0 0.25 0.71
EMC 170120C00040000 C 01/20/17 40.0 0.15 0.59
EMC 170120P00015000 P 01/20/17 15.0 0.12 0.54
EMC 170120P00018000 P 01/20/17 18.0 0.36 0.83
EMC 170120P00020000 P 01/20/17 20.0 0.64 1.04
EMC 170120P00023000 P 01/20/17 23.0 1.35 1.83
EMC 170120P00025000 P 01/20/17 25.0 2.07 2.60
EMC 170120P00027000 P 01/20/17 27.0 3.00 3.65
EMC 170120P00030000 P 01/20/17 30.0 4.80 5.60
EMC 170120P00032000 P 01/20/17 32.0 6.30 7.15
EMC 170120P00035000 P 01/20/17 35.0 8.80 9.65
EMC 170120P00037000 P 01/20/17 37.0 10.05 11.45
EMC 170120P00040000 P 01/20/17 40.0 12.40 15.40

OPRA data is delayed 15 minutes.