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 Oct 24 2014 5:05PM
Option Ticker C/P Expiration Strike Bid Premium Ask Premium
EMC 141031C00019000 C 10/31/14 19.0 8.40 9.60
EMC 141031C00020000 C 10/31/14 20.0 7.40 8.40
EMC 141031C00020500 C 10/31/14 20.5 7.15 7.75
EMC 141031C00021000 C 10/31/14 21.0 6.65 7.25
EMC 141031C00021500 C 10/31/14 21.5 6.15 6.75
EMC 141031C00022000 C 10/31/14 22.0 5.65 6.25
EMC 141031C00022500 C 10/31/14 22.5 5.15 5.75
EMC 141031C00023000 C 10/31/14 23.0 4.70 5.25
EMC 141031C00023500 C 10/31/14 23.5 4.10 4.75
EMC 141031C00024000 C 10/31/14 24.0 3.70 4.25
EMC 141031C00024500 C 10/31/14 24.5 3.20 3.75
EMC 141031C00025000 C 10/31/14 25.0 2.67 3.25
EMC 141031C00025500 C 10/31/14 25.5 2.23 2.78
EMC 141031C00026000 C 10/31/14 26.0 1.76 2.24
EMC 141031C00026500 C 10/31/14 26.5 1.38 1.79
EMC 141031C00027000 C 10/31/14 27.0 1.08 1.27
EMC 141031C00027500 C 10/31/14 27.5 0.73 0.83
EMC 141031C00028000 C 10/31/14 28.0 0.40 0.45
EMC 141031C00028500 C 10/31/14 28.5 0.17 0.21
EMC 141031C00029000 C 10/31/14 29.0 0.06 0.09
EMC 141031C00029500 C 10/31/14 29.5 0.01 0.05
EMC 141031C00030000 C 10/31/14 30.0 0.00 0.05
EMC 141031C00030500 C 10/31/14 30.5 0.00 0.05
EMC 141031C00031000 C 10/31/14 31.0 0.00 0.05
EMC 141031C00031500 C 10/31/14 31.5 0.00 0.03
EMC 141031C00032000 C 10/31/14 32.0 0.00 0.05
EMC 141031C00032500 C 10/31/14 32.5 0.00 0.05
EMC 141031C00033000 C 10/31/14 33.0 0.00 0.05
EMC 141031C00033500 C 10/31/14 33.5 0.00 0.09
EMC 141031C00034000 C 10/31/14 34.0 0.00 0.09
EMC 141031C00034500 C 10/31/14 34.5 0.00 0.09
EMC 141031C00035000 C 10/31/14 35.0 0.00 0.09
EMC 141031C00035500 C 10/31/14 35.5 0.00 0.09
EMC 141031C00036000 C 10/31/14 36.0 0.00 0.09
EMC 141031C00036500 C 10/31/14 36.5 0.00 0.09
EMC 141031C00037000 C 10/31/14 37.0 0.00 0.09
EMC 141031C00037500 C 10/31/14 37.5 0.00 0.09
EMC 141031C00038000 C 10/31/14 38.0 0.00 0.09
EMC 141031C00038500 C 10/31/14 38.5 0.00 0.10
EMC 141031C00039000 C 10/31/14 39.0 0.00 0.10
EMC 141031C00039500 C 10/31/14 39.5 0.00 0.10
EMC 141031P00019000 P 10/31/14 19.0 0.00 0.09
EMC 141031P00020000 P 10/31/14 20.0 0.00 0.09
EMC 141031P00020500 P 10/31/14 20.5 0.00 0.10
EMC 141031P00021000 P 10/31/14 21.0 0.00 0.08
EMC 141031P00021500 P 10/31/14 21.5 0.00 0.08
EMC 141031P00022000 P 10/31/14 22.0 0.00 0.10
EMC 141031P00022500 P 10/31/14 22.5 0.00 0.10
EMC 141031P00023000 P 10/31/14 23.0 0.00 0.10
EMC 141031P00023500 P 10/31/14 23.5 0.00 0.11
EMC 141031P00024000 P 10/31/14 24.0 0.00 0.11
EMC 141031P00024500 P 10/31/14 24.5 0.01 0.10
EMC 141031P00025000 P 10/31/14 25.0 0.00 0.04
EMC 141031P00025500 P 10/31/14 25.5 0.00 0.12
EMC 141031P00026000 P 10/31/14 26.0 0.00 0.13
EMC 141031P00026500 P 10/31/14 26.5 0.01 0.11
EMC 141031P00027000 P 10/31/14 27.0 0.04 0.08
EMC 141031P00027500 P 10/31/14 27.5 0.10 0.17
EMC 141031P00028000 P 10/31/14 28.0 0.24 0.30
EMC 141031P00028500 P 10/31/14 28.5 0.50 0.55
EMC 141031P00029000 P 10/31/14 29.0 0.88 1.06
EMC 141031P00029500 P 10/31/14 29.5 1.33 1.55
EMC 141031P00030000 P 10/31/14 30.0 1.76 2.15
EMC 141031P00030500 P 10/31/14 30.5 2.29 2.64
EMC 141031P00031000 P 10/31/14 31.0 2.79 3.05
EMC 141031P00031500 P 10/31/14 31.5 3.05 3.65
EMC 141031P00032000 P 10/31/14 32.0 3.80 4.15
EMC 141031P00032500 P 10/31/14 32.5 4.30 4.65
EMC 141031P00033000 P 10/31/14 33.0 4.80 5.05
EMC 141031P00033500 P 10/31/14 33.5 5.25 5.60
EMC 141031P00034000 P 10/31/14 34.0 5.75 6.10
EMC 141031P00034500 P 10/31/14 34.5 6.25 6.90
EMC 141031P00035000 P 10/31/14 35.0 6.75 7.40
EMC 141031P00035500 P 10/31/14 35.5 7.25 7.85
EMC 141031P00036000 P 10/31/14 36.0 7.75 8.60
EMC 141031P00036500 P 10/31/14 36.5 7.10 8.55
EMC 141031P00037000 P 10/31/14 37.0 7.30 9.05
EMC 141031P00037500 P 10/31/14 37.5 8.10 9.55
EMC 141031P00038000 P 10/31/14 38.0 8.30 10.65
EMC 141031P00038500 P 10/31/14 38.5 8.80 10.60
EMC 141031P00039000 P 10/31/14 39.0 9.30 11.45
EMC 141031P00039500 P 10/31/14 39.5 9.80 13.20
EMC 141107C00021000 C 11/07/14 21.0 6.65 7.25
EMC 141107C00021500 C 11/07/14 21.5 6.15 6.75
EMC 141107C00022000 C 11/07/14 22.0 5.65 6.25
EMC 141107C00022500 C 11/07/14 22.5 5.00 5.75
EMC 141107C00023000 C 11/07/14 23.0 4.70 5.25
EMC 141107C00023500 C 11/07/14 23.5 4.00 4.75
EMC 141107C00024000 C 11/07/14 24.0 3.70 4.25
EMC 141107C00024500 C 11/07/14 24.5 3.05 3.75
EMC 141107C00025000 C 11/07/14 25.0 2.84 3.25
EMC 141107C00025500 C 11/07/14 25.5 2.27 2.81
EMC 141107C00026000 C 11/07/14 26.0 1.81 2.28
EMC 141107C00026500 C 11/07/14 26.5 1.34 1.79
EMC 141107C00027000 C 11/07/14 27.0 1.23 1.35
EMC 141107C00027500 C 11/07/14 27.5 0.86 0.92
EMC 141107C00028000 C 11/07/14 28.0 0.52 0.60
EMC 141107C00028500 C 11/07/14 28.5 0.29 0.35
EMC 141107C00029000 C 11/07/14 29.0 0.16 0.20
EMC 141107C00029500 C 11/07/14 29.5 0.02 0.19
EMC 141107C00030000 C 11/07/14 30.0 0.07 0.14
EMC 141107C00030500 C 11/07/14 30.5 0.02 0.14
EMC 141107C00031000 C 11/07/14 31.0 0.00 0.14
EMC 141107C00031500 C 11/07/14 31.5 0.00 0.10
EMC 141107C00032000 C 11/07/14 32.0 0.00 0.10
EMC 141107C00032500 C 11/07/14 32.5 0.00 0.14
EMC 141107C00033000 C 11/07/14 33.0 0.00 0.14
EMC 141107C00033500 C 11/07/14 33.5 0.00 0.14
EMC 141107C00034000 C 11/07/14 34.0 0.00 0.14
EMC 141107C00034500 C 11/07/14 34.5 0.00 0.14
EMC 141107C00035000 C 11/07/14 35.0 0.00 0.14
EMC 141107C00035500 C 11/07/14 35.5 0.00 0.14
EMC 141107C00036000 C 11/07/14 36.0 0.00 0.14
EMC 141107C00036500 C 11/07/14 36.5 0.00 0.14
EMC 141107C00037000 C 11/07/14 37.0 0.00 0.14
EMC 141107C00037500 C 11/07/14 37.5 0.00 0.14
EMC 141107C00038000 C 11/07/14 38.0 0.00 0.14
EMC 141107C00038500 C 11/07/14 38.5 0.00 0.14
EMC 141107C00039000 C 11/07/14 39.0 0.00 0.14
EMC 141107C00039500 C 11/07/14 39.5 0.00 0.14
EMC 141107P00021000 P 11/07/14 21.0 0.00 0.14
EMC 141107P00021500 P 11/07/14 21.5 0.00 0.14
EMC 141107P00022000 P 11/07/14 22.0 0.00 0.14
EMC 141107P00022500 P 11/07/14 22.5 0.00 0.14
EMC 141107P00023000 P 11/07/14 23.0 0.00 0.14
EMC 141107P00023500 P 11/07/14 23.5 0.00 0.14
EMC 141107P00024000 P 11/07/14 24.0 0.01 0.09
EMC 141107P00024500 P 11/07/14 24.5 0.00 0.14
EMC 141107P00025000 P 11/07/14 25.0 0.02 0.14
EMC 141107P00025500 P 11/07/14 25.5 0.02 0.14
EMC 141107P00026000 P 11/07/14 26.0 0.04 0.14
EMC 141107P00026500 P 11/07/14 26.5 0.07 0.13
EMC 141107P00027000 P 11/07/14 27.0 0.12 0.17
EMC 141107P00027500 P 11/07/14 27.5 0.20 0.25
EMC 141107P00028000 P 11/07/14 28.0 0.36 0.41
EMC 141107P00028500 P 11/07/14 28.5 0.61 0.69
EMC 141107P00029000 P 11/07/14 29.0 0.93 1.20
EMC 141107P00029500 P 11/07/14 29.5 1.37 1.97
EMC 141107P00030000 P 11/07/14 30.0 1.84 2.20
EMC 141107P00030500 P 11/07/14 30.5 2.20 2.84
EMC 141107P00031000 P 11/07/14 31.0 2.79 3.15
EMC 141107P00031500 P 11/07/14 31.5 3.30 3.95
EMC 141107P00032000 P 11/07/14 32.0 3.80 4.45
EMC 141107P00032500 P 11/07/14 32.5 4.25 4.65
EMC 141107P00033000 P 11/07/14 33.0 4.75 5.35
EMC 141107P00033500 P 11/07/14 33.5 5.30 5.90
EMC 141107P00034000 P 11/07/14 34.0 5.75 6.40
EMC 141107P00034500 P 11/07/14 34.5 6.20 6.90
EMC 141107P00035000 P 11/07/14 35.0 6.70 7.40
EMC 141107P00035500 P 11/07/14 35.5 7.10 7.85
EMC 141107P00036000 P 11/07/14 36.0 7.70 8.45
EMC 141107P00036500 P 11/07/14 36.5 6.65 8.95
EMC 141107P00037000 P 11/07/14 37.0 7.30 9.45
EMC 141107P00037500 P 11/07/14 37.5 7.80 11.15
EMC 141107P00038000 P 11/07/14 38.0 8.30 10.75
EMC 141107P00038500 P 11/07/14 38.5 8.65 11.00
EMC 141107P00039000 P 11/07/14 39.0 9.30 11.50
EMC 141107P00039500 P 11/07/14 39.5 9.60 11.95
EMC 141114C00021000 C 11/14/14 21.0 6.30 7.35
EMC 141114C00021500 C 11/14/14 21.5 5.90 6.75
EMC 141114C00022000 C 11/14/14 22.0 5.40 6.40
EMC 141114C00022500 C 11/14/14 22.5 5.00 5.75
EMC 141114C00023000 C 11/14/14 23.0 4.60 5.25
EMC 141114C00023500 C 11/14/14 23.5 4.25 4.85
EMC 141114C00024000 C 11/14/14 24.0 3.75 4.40
EMC 141114C00024500 C 11/14/14 24.5 3.15 3.85
EMC 141114C00025000 C 11/14/14 25.0 2.71 3.30
EMC 141114C00025500 C 11/14/14 25.5 2.14 2.83
EMC 141114C00026000 C 11/14/14 26.0 1.78 2.36
EMC 141114C00026500 C 11/14/14 26.5 1.57 1.86
EMC 141114C00027000 C 11/14/14 27.0 1.23 1.43
EMC 141114C00027500 C 11/14/14 27.5 0.91 1.05
EMC 141114C00028000 C 11/14/14 28.0 0.66 0.73
EMC 141114C00028500 C 11/14/14 28.5 0.43 0.48
EMC 141114C00029000 C 11/14/14 29.0 0.25 0.31
EMC 141114C00029500 C 11/14/14 29.5 0.11 0.23
EMC 141114C00030000 C 11/14/14 30.0 0.02 0.14
EMC 141114C00030500 C 11/14/14 30.5 0.00 0.17
EMC 141114C00031000 C 11/14/14 31.0 0.00 0.14
EMC 141114C00031500 C 11/14/14 31.5 0.00 0.14
EMC 141114C00032000 C 11/14/14 32.0 0.00 0.14
EMC 141114C00032500 C 11/14/14 32.5 0.00 0.14
EMC 141114C00033000 C 11/14/14 33.0 0.00 0.14
EMC 141114C00033500 C 11/14/14 33.5 0.00 0.14
EMC 141114C00034000 C 11/14/14 34.0 0.00 0.14
EMC 141114C00034500 C 11/14/14 34.5 0.00 0.14
EMC 141114C00035000 C 11/14/14 35.0 0.00 0.14
EMC 141114C00035500 C 11/14/14 35.5 0.00 0.14
EMC 141114C00036000 C 11/14/14 36.0 0.00 0.14
EMC 141114C00036500 C 11/14/14 36.5 0.00 0.14
EMC 141114C00037000 C 11/14/14 37.0 0.00 0.14
EMC 141114C00037500 C 11/14/14 37.5 0.00 0.14
EMC 141114C00038000 C 11/14/14 38.0 0.00 0.14
EMC 141114C00038500 C 11/14/14 38.5 0.00 0.14
EMC 141114C00039000 C 11/14/14 39.0 0.00 0.14
EMC 141114P00021000 P 11/14/14 21.0 0.00 0.14
EMC 141114P00021500 P 11/14/14 21.5 0.00 0.14
EMC 141114P00022000 P 11/14/14 22.0 0.00 0.14
EMC 141114P00022500 P 11/14/14 22.5 0.00 0.14
EMC 141114P00023000 P 11/14/14 23.0 0.00 0.14
EMC 141114P00023500 P 11/14/14 23.5 0.00 0.14
EMC 141114P00024000 P 11/14/14 24.0 0.00 0.14
EMC 141114P00024500 P 11/14/14 24.5 0.00 0.14
EMC 141114P00025000 P 11/14/14 25.0 0.00 0.14
EMC 141114P00025500 P 11/14/14 25.5 0.01 0.17
EMC 141114P00026000 P 11/14/14 26.0 0.04 0.23
EMC 141114P00026500 P 11/14/14 26.5 0.12 0.17
EMC 141114P00027000 P 11/14/14 27.0 0.19 0.24
EMC 141114P00027500 P 11/14/14 27.5 0.30 0.40
EMC 141114P00028000 P 11/14/14 28.0 0.46 0.54
EMC 141114P00028500 P 11/14/14 28.5 0.73 0.81
EMC 141114P00029000 P 11/14/14 29.0 1.06 1.23
EMC 141114P00029500 P 11/14/14 29.5 1.43 2.00
EMC 141114P00030000 P 11/14/14 30.0 1.86 2.22
EMC 141114P00030500 P 11/14/14 30.5 2.26 2.62
EMC 141114P00031000 P 11/14/14 31.0 2.75 3.35
EMC 141114P00031500 P 11/14/14 31.5 3.25 3.65
EMC 141114P00032000 P 11/14/14 32.0 3.80 4.50
EMC 141114P00032500 P 11/14/14 32.5 4.25 4.65
EMC 141114P00033000 P 11/14/14 33.0 4.80 5.35
EMC 141114P00033500 P 11/14/14 33.5 5.25 5.90
EMC 141114P00034000 P 11/14/14 34.0 5.80 6.40
EMC 141114P00034500 P 11/14/14 34.5 6.15 6.90
EMC 141114P00035000 P 11/14/14 35.0 5.85 7.40
EMC 141114P00035500 P 11/14/14 35.5 6.80 8.40
EMC 141114P00036000 P 11/14/14 36.0 6.85 8.40
EMC 141114P00036500 P 11/14/14 36.5 6.75 8.75
EMC 141114P00037000 P 11/14/14 37.0 7.20 10.80
EMC 141114P00037500 P 11/14/14 37.5 7.65 11.35
EMC 141114P00038000 P 11/14/14 38.0 8.15 10.70
EMC 141114P00038500 P 11/14/14 38.5 8.60 12.25
EMC 141114P00039000 P 11/14/14 39.0 9.05 11.70
EMC 141122C00017000 C 11/22/14 17.0 9.35 11.30
EMC 141122C00018000 C 11/22/14 18.0 9.40 10.35
EMC 141122C00019000 C 11/22/14 19.0 8.55 9.30
EMC 141122C00020000 C 11/22/14 20.0 7.70 8.25
EMC 141122C00020500 C 11/22/14 20.5 7.20 7.75
EMC 141122C00021000 C 11/22/14 21.0 6.70 7.30
EMC 141122C00021500 C 11/22/14 21.5 6.20 6.75
EMC 141122C00022000 C 11/22/14 22.0 5.65 6.40
EMC 141122C00022500 C 11/22/14 22.5 5.20 5.75
EMC 141122C00023000 C 11/22/14 23.0 4.75 5.25
EMC 141122C00023500 C 11/22/14 23.5 4.25 4.75
EMC 141122C00024000 C 11/22/14 24.0 3.75 4.30
EMC 141122C00024500 C 11/22/14 24.5 3.25 3.80
EMC 141122C00025000 C 11/22/14 25.0 2.82 3.30
EMC 141122C00025500 C 11/22/14 25.5 2.34 2.82
EMC 141122C00026000 C 11/22/14 26.0 2.24 2.37
EMC 141122C00026500 C 11/22/14 26.5 1.74 1.91
EMC 141122C00027000 C 11/22/14 27.0 1.38 1.50
EMC 141122C00027500 C 11/22/14 27.5 1.05 1.13
EMC 141122C00028000 C 11/22/14 28.0 0.74 0.81
EMC 141122C00028500 C 11/22/14 28.5 0.50 0.56
EMC 141122C00029000 C 11/22/14 29.0 0.32 0.37
EMC 141122C00029500 C 11/22/14 29.5 0.20 0.25
EMC 141122C00030000 C 11/22/14 30.0 0.13 0.16
EMC 141122C00030500 C 11/22/14 30.5 0.07 0.15
EMC 141122C00031000 C 11/22/14 31.0 0.05 0.10
EMC 141122C00031500 C 11/22/14 31.5 0.04 0.11
EMC 141122C00032000 C 11/22/14 32.0 0.00 0.07
EMC 141122C00032500 C 11/22/14 32.5 0.00 0.10
EMC 141122C00033000 C 11/22/14 33.0 0.01 0.07
EMC 141122C00033500 C 11/22/14 33.5 0.01 0.09
EMC 141122C00034000 C 11/22/14 34.0 0.00 0.09
EMC 141122C00034500 C 11/22/14 34.5 0.00 0.09
EMC 141122C00035000 C 11/22/14 35.0 0.00 0.09
EMC 141122C00035500 C 11/22/14 35.5 0.00 0.07
EMC 141122C00036000 C 11/22/14 36.0 0.00 0.06
EMC 141122C00036500 C 11/22/14 36.5 0.00 0.06
EMC 141122C00037000 C 11/22/14 37.0 0.00 0.06
EMC 141122C00037500 C 11/22/14 37.5 0.00 0.04
EMC 141122C00038000 C 11/22/14 38.0 0.00 0.04
EMC 141122C00038500 C 11/22/14 38.5 0.00 0.03
EMC 141122P00017000 P 11/22/14 17.0 0.00 0.03
EMC 141122P00018000 P 11/22/14 18.0 0.00 0.04
EMC 141122P00019000 P 11/22/14 19.0 0.00 0.06
EMC 141122P00020000 P 11/22/14 20.0 0.00 0.10
EMC 141122P00020500 P 11/22/14 20.5 0.00 0.13
EMC 141122P00021000 P 11/22/14 21.0 0.00 0.10
EMC 141122P00021500 P 11/22/14 21.5 0.00 0.09
EMC 141122P00022000 P 11/22/14 22.0 0.00 0.14
EMC 141122P00022500 P 11/22/14 22.5 0.00 0.15
EMC 141122P00023000 P 11/22/14 23.0 0.01 0.09
EMC 141122P00023500 P 11/22/14 23.5 0.01 0.10
EMC 141122P00024000 P 11/22/14 24.0 0.02 0.11
EMC 141122P00024500 P 11/22/14 24.5 0.04 0.12
EMC 141122P00025000 P 11/22/14 25.0 0.06 0.13
EMC 141122P00025500 P 11/22/14 25.5 0.09 0.15
EMC 141122P00026000 P 11/22/14 26.0 0.12 0.22
EMC 141122P00026500 P 11/22/14 26.5 0.17 0.23
EMC 141122P00027000 P 11/22/14 27.0 0.25 0.33
EMC 141122P00027500 P 11/22/14 27.5 0.39 0.50
EMC 141122P00028000 P 11/22/14 28.0 0.57 0.67
EMC 141122P00028500 P 11/22/14 28.5 0.82 0.88
EMC 141122P00029000 P 11/22/14 29.0 1.14 1.46
EMC 141122P00029500 P 11/22/14 29.5 1.51 1.72
EMC 141122P00030000 P 11/22/14 30.0 1.91 2.05
EMC 141122P00030500 P 11/22/14 30.5 2.36 2.70
EMC 141122P00031000 P 11/22/14 31.0 2.86 3.20
EMC 141122P00031500 P 11/22/14 31.5 3.30 3.90
EMC 141122P00032000 P 11/22/14 32.0 3.80 4.35
EMC 141122P00032500 P 11/22/14 32.5 4.30 4.90
EMC 141122P00033000 P 11/22/14 33.0 4.80 5.35
EMC 141122P00033500 P 11/22/14 33.5 5.30 5.90
EMC 141122P00034000 P 11/22/14 34.0 5.75 6.45
EMC 141122P00034500 P 11/22/14 34.5 6.30 7.00
EMC 141122P00035000 P 11/22/14 35.0 6.80 7.45
EMC 141122P00035500 P 11/22/14 35.5 7.10 7.65
EMC 141122P00036000 P 11/22/14 36.0 7.65 8.40
EMC 141122P00036500 P 11/22/14 36.5 7.60 8.70
EMC 141122P00037000 P 11/22/14 37.0 7.30 9.05
EMC 141122P00037500 P 11/22/14 37.5 7.80 10.15
EMC 141122P00038000 P 11/22/14 38.0 8.30 11.65
EMC 141122P00038500 P 11/22/14 38.5 8.60 11.10
EMC 141128C00021000 C 11/28/14 21.0 6.70 7.25
EMC 141128C00021500 C 11/28/14 21.5 6.20 6.80
EMC 141128C00022000 C 11/28/14 22.0 5.70 6.30
EMC 141128C00022500 C 11/28/14 22.5 5.20 5.80
EMC 141128C00023000 C 11/28/14 23.0 4.75 5.35
EMC 141128C00023500 C 11/28/14 23.5 4.25 4.80
EMC 141128C00024000 C 11/28/14 24.0 3.75 4.30
EMC 141128C00024500 C 11/28/14 24.5 3.20 3.85
EMC 141128C00025000 C 11/28/14 25.0 2.83 3.35
EMC 141128C00025500 C 11/28/14 25.5 2.38 2.85
EMC 141128C00026000 C 11/28/14 26.0 2.20 2.40
EMC 141128C00026500 C 11/28/14 26.5 1.71 2.03
EMC 141128C00027000 C 11/28/14 27.0 1.29 1.58
EMC 141128C00027500 C 11/28/14 27.5 1.00 1.24
EMC 141128C00028000 C 11/28/14 28.0 0.70 0.88
EMC 141128C00028500 C 11/28/14 28.5 0.44 0.63
EMC 141128C00029000 C 11/28/14 29.0 0.39 0.45
EMC 141128C00029500 C 11/28/14 29.5 0.17 0.32
EMC 141128C00030000 C 11/28/14 30.0 0.10 0.24
EMC 141128C00030500 C 11/28/14 30.5 0.08 0.17
EMC 141128C00031000 C 11/28/14 31.0 0.06 0.14
EMC 141128C00031500 C 11/28/14 31.5 0.04 0.14
EMC 141128C00032000 C 11/28/14 32.0 0.03 0.14
EMC 141128C00032500 C 11/28/14 32.5 0.02 0.12
EMC 141128C00033000 C 11/28/14 33.0 0.00 0.14
EMC 141128C00033500 C 11/28/14 33.5 0.00 0.14
EMC 141128C00034000 C 11/28/14 34.0 0.00 0.14
EMC 141128C00034500 C 11/28/14 34.5 0.00 0.14
EMC 141128C00035000 C 11/28/14 35.0 0.00 0.10
EMC 141128C00035500 C 11/28/14 35.5 0.00 0.14
EMC 141128C00036000 C 11/28/14 36.0 0.00 0.14
EMC 141128C00036500 C 11/28/14 36.5 0.00 0.09
EMC 141128C00037000 C 11/28/14 37.0 0.00 0.14
EMC 141128C00037500 C 11/28/14 37.5 0.00 0.14
EMC 141128P00021000 P 11/28/14 21.0 0.00 0.14
EMC 141128P00021500 P 11/28/14 21.5 0.00 0.14
EMC 141128P00022000 P 11/28/14 22.0 0.00 0.11
EMC 141128P00022500 P 11/28/14 22.5 0.01 0.12
EMC 141128P00023000 P 11/28/14 23.0 0.02 0.12
EMC 141128P00023500 P 11/28/14 23.5 0.01 0.13
EMC 141128P00024000 P 11/28/14 24.0 0.03 0.15
EMC 141128P00024500 P 11/28/14 24.5 0.04 0.16
EMC 141128P00025000 P 11/28/14 25.0 0.07 0.19
EMC 141128P00025500 P 11/28/14 25.5 0.07 0.24
EMC 141128P00026000 P 11/28/14 26.0 0.15 0.29
EMC 141128P00026500 P 11/28/14 26.5 0.20 0.39
EMC 141128P00027000 P 11/28/14 27.0 0.31 0.50
EMC 141128P00027500 P 11/28/14 27.5 0.45 0.57
EMC 141128P00028000 P 11/28/14 28.0 0.62 0.76
EMC 141128P00028500 P 11/28/14 28.5 0.86 1.02
EMC 141128P00029000 P 11/28/14 29.0 1.20 1.62
EMC 141128P00029500 P 11/28/14 29.5 1.38 2.05
EMC 141128P00030000 P 11/28/14 30.0 1.72 2.48
EMC 141128P00030500 P 11/28/14 30.5 2.17 2.97
EMC 141128P00031000 P 11/28/14 31.0 2.75 3.40
EMC 141128P00031500 P 11/28/14 31.5 3.15 3.85
EMC 141128P00032000 P 11/28/14 32.0 3.80 4.55
EMC 141128P00032500 P 11/28/14 32.5 4.25 4.95
EMC 141128P00033000 P 11/28/14 33.0 4.75 5.35
EMC 141128P00033500 P 11/28/14 33.5 5.05 5.95
EMC 141128P00034000 P 11/28/14 34.0 5.80 6.55
EMC 141128P00034500 P 11/28/14 34.5 6.30 6.95
EMC 141128P00035000 P 11/28/14 35.0 6.75 7.45
EMC 141128P00035500 P 11/28/14 35.5 7.30 7.95
EMC 141128P00036000 P 11/28/14 36.0 7.75 8.50
EMC 141128P00036500 P 11/28/14 36.5 8.15 9.10
EMC 141128P00037000 P 11/28/14 37.0 8.40 9.55
EMC 141128P00037500 P 11/28/14 37.5 8.90 10.00
EMC 141205C00020500 C 12/05/14 20.5 7.20 8.05
EMC 141205C00021000 C 12/05/14 21.0 6.75 7.55
EMC 141205C00021500 C 12/05/14 21.5 6.25 6.95
EMC 141205C00022000 C 12/05/14 22.0 5.75 6.45
EMC 141205C00022500 C 12/05/14 22.5 5.20 6.05
EMC 141205C00023000 C 12/05/14 23.0 4.75 5.30
EMC 141205C00023500 C 12/05/14 23.5 4.25 4.80
EMC 141205C00024000 C 12/05/14 24.0 3.80 4.30
EMC 141205C00024500 C 12/05/14 24.5 3.30 3.85
EMC 141205C00025000 C 12/05/14 25.0 2.65 3.40
EMC 141205C00025500 C 12/05/14 25.5 2.39 3.00
EMC 141205C00026000 C 12/05/14 26.0 2.18 2.57
EMC 141205C00026500 C 12/05/14 26.5 1.74 2.05
EMC 141205C00027000 C 12/05/14 27.0 1.40 1.65
EMC 141205C00027500 C 12/05/14 27.5 1.06 1.30
EMC 141205C00028000 C 12/05/14 28.0 0.79 0.97
EMC 141205C00028500 C 12/05/14 28.5 0.54 0.73
EMC 141205C00029000 C 12/05/14 29.0 0.38 0.54
EMC 141205C00029500 C 12/05/14 29.5 0.21 0.40
EMC 141205C00030000 C 12/05/14 30.0 0.10 0.35
EMC 141205C00030500 C 12/05/14 30.5 0.02 0.27
EMC 141205C00031000 C 12/05/14 31.0 0.00 0.25
EMC 141205C00031500 C 12/05/14 31.5 0.00 0.37
EMC 141205C00032000 C 12/05/14 32.0 0.00 0.18
EMC 141205C00032500 C 12/05/14 32.5 0.00 0.20
EMC 141205C00033000 C 12/05/14 33.0 0.00 0.19
EMC 141205C00033500 C 12/05/14 33.5 0.00 0.25
EMC 141205C00034000 C 12/05/14 34.0 0.00 0.25
EMC 141205C00034500 C 12/05/14 34.5 0.00 0.25
EMC 141205C00035000 C 12/05/14 35.0 0.00 0.25
EMC 141205C00035500 C 12/05/14 35.5 0.00 0.24
EMC 141205C00036000 C 12/05/14 36.0 0.00 0.25
EMC 141205C00036500 C 12/05/14 36.5 0.00 0.25
EMC 141205C00037000 C 12/05/14 37.0 0.00 0.25
EMC 141205P00020500 P 12/05/14 20.5 0.00 0.30
EMC 141205P00021000 P 12/05/14 21.0 0.00 0.31
EMC 141205P00021500 P 12/05/14 21.5 0.00 0.25
EMC 141205P00022000 P 12/05/14 22.0 0.00 0.25
EMC 141205P00022500 P 12/05/14 22.5 0.00 0.25
EMC 141205P00023000 P 12/05/14 23.0 0.00 0.20
EMC 141205P00023500 P 12/05/14 23.5 0.00 0.35
EMC 141205P00024000 P 12/05/14 24.0 0.00 0.25
EMC 141205P00024500 P 12/05/14 24.5 0.01 0.26
EMC 141205P00025000 P 12/05/14 25.0 0.03 0.28
EMC 141205P00025500 P 12/05/14 25.5 0.06 0.31
EMC 141205P00026000 P 12/05/14 26.0 0.18 0.36
EMC 141205P00026500 P 12/05/14 26.5 0.26 0.52
EMC 141205P00027000 P 12/05/14 27.0 0.36 0.60
EMC 141205P00027500 P 12/05/14 27.5 0.52 0.62
EMC 141205P00028000 P 12/05/14 28.0 0.68 0.78
EMC 141205P00028500 P 12/05/14 28.5 0.94 1.09
EMC 141205P00029000 P 12/05/14 29.0 1.22 1.75
EMC 141205P00029500 P 12/05/14 29.5 1.51 2.12
EMC 141205P00030000 P 12/05/14 30.0 1.90 2.49
EMC 141205P00030500 P 12/05/14 30.5 2.34 2.93
EMC 141205P00031000 P 12/05/14 31.0 2.85 3.60
EMC 141205P00031500 P 12/05/14 31.5 3.30 3.85
EMC 141205P00032000 P 12/05/14 32.0 3.75 4.35
EMC 141205P00032500 P 12/05/14 32.5 4.30 5.10
EMC 141205P00033000 P 12/05/14 33.0 4.70 5.35
EMC 141205P00033500 P 12/05/14 33.5 5.25 5.90
EMC 141205P00034000 P 12/05/14 34.0 5.70 6.60
EMC 141205P00034500 P 12/05/14 34.5 6.20 7.10
EMC 141205P00035000 P 12/05/14 35.0 6.75 7.35
EMC 141205P00035500 P 12/05/14 35.5 7.25 7.85
EMC 141205P00036000 P 12/05/14 36.0 7.20 8.35
EMC 141205P00036500 P 12/05/14 36.5 8.00 8.90
EMC 141205P00037000 P 12/05/14 37.0 8.25 9.60
EMC 141220C00018000 C 12/20/14 18.0 9.70 10.35
EMC 141220C00019000 C 12/20/14 19.0 8.70 9.40
EMC 141220C00020000 C 12/20/14 20.0 7.70 8.40
EMC 141220C00021000 C 12/20/14 21.0 6.70 7.40
EMC 141220C00022000 C 12/20/14 22.0 5.45 6.40
EMC 141220C00023000 C 12/20/14 23.0 4.80 5.40
EMC 141220C00024000 C 12/20/14 24.0 3.85 4.45
EMC 141220C00025000 C 12/20/14 25.0 2.75 3.50
EMC 141220C00026000 C 12/20/14 26.0 2.39 2.61
EMC 141220C00027000 C 12/20/14 27.0 1.68 1.78
EMC 141220C00028000 C 12/20/14 28.0 1.07 1.12
EMC 141220C00029000 C 12/20/14 29.0 0.61 0.67
EMC 141220C00030000 C 12/20/14 30.0 0.33 0.39
EMC 141220C00031000 C 12/20/14 31.0 0.17 0.22
EMC 141220C00032000 C 12/20/14 32.0 0.08 0.13
EMC 141220C00033000 C 12/20/14 33.0 0.03 0.13
EMC 141220C00034000 C 12/20/14 34.0 0.00 0.20
EMC 141220C00035000 C 12/20/14 35.0 0.00 0.15
EMC 141220C00036000 C 12/20/14 36.0 0.00 0.11
EMC 141220C00037000 C 12/20/14 37.0 0.00 0.10
EMC 141220C00038000 C 12/20/14 38.0 0.00 0.08
EMC 141220P00018000 P 12/20/14 18.0 0.00 0.11
EMC 141220P00019000 P 12/20/14 19.0 0.00 0.11
EMC 141220P00020000 P 12/20/14 20.0 0.00 0.21
EMC 141220P00021000 P 12/20/14 21.0 0.01 0.21
EMC 141220P00022000 P 12/20/14 22.0 0.02 0.12
EMC 141220P00023000 P 12/20/14 23.0 0.05 0.15
EMC 141220P00024000 P 12/20/14 24.0 0.09 0.19
EMC 141220P00025000 P 12/20/14 25.0 0.17 0.26
EMC 141220P00026000 P 12/20/14 26.0 0.29 0.36
EMC 141220P00027000 P 12/20/14 27.0 0.51 0.59
EMC 141220P00028000 P 12/20/14 28.0 0.88 0.95
EMC 141220P00029000 P 12/20/14 29.0 1.36 1.60
EMC 141220P00030000 P 12/20/14 30.0 2.05 2.80
EMC 141220P00031000 P 12/20/14 31.0 2.86 3.65
EMC 141220P00032000 P 12/20/14 32.0 3.75 4.45
EMC 141220P00033000 P 12/20/14 33.0 4.80 5.55
EMC 141220P00034000 P 12/20/14 34.0 5.80 6.40
EMC 141220P00035000 P 12/20/14 35.0 6.75 7.60
EMC 141220P00036000 P 12/20/14 36.0 7.75 8.60
EMC 141220P00037000 P 12/20/14 37.0 8.20 9.60
EMC 141220P00038000 P 12/20/14 38.0 8.35 10.60
EMC 150117C00013000 C 01/17/15 13.0 13.35 16.75
EMC 150117C00014000 C 01/17/15 14.0 13.10 14.45
EMC 150117C00015000 C 01/17/15 15.0 12.15 13.45
EMC 150117C00016000 C 01/17/15 16.0 11.55 12.35
EMC 150117C00018000 C 01/17/15 18.0 9.45 10.40
EMC 150117C00019000 C 01/17/15 19.0 8.65 9.30
EMC 150117C00020000 C 01/17/15 20.0 7.85 8.30
EMC 150117C00021000 C 01/17/15 21.0 6.70 7.40
EMC 150117C00022000 C 01/17/15 22.0 5.75 6.40
EMC 150117C00023000 C 01/17/15 23.0 4.85 5.40
EMC 150117C00024000 C 01/17/15 24.0 3.95 4.45
EMC 150117C00025000 C 01/17/15 25.0 3.20 3.55
EMC 150117C00026000 C 01/17/15 26.0 2.50 2.71
EMC 150117C00027000 C 01/17/15 27.0 1.87 2.00
EMC 150117C00028000 C 01/17/15 28.0 1.29 1.36
EMC 150117C00029000 C 01/17/15 29.0 0.83 0.89
EMC 150117C00030000 C 01/17/15 30.0 0.53 0.59
EMC 150117C00031000 C 01/17/15 31.0 0.33 0.38
EMC 150117C00032000 C 01/17/15 32.0 0.20 0.25
EMC 150117C00033000 C 01/17/15 33.0 0.14 0.17
EMC 150117C00034000 C 01/17/15 34.0 0.05 0.17
EMC 150117C00035000 C 01/17/15 35.0 0.05 0.14
EMC 150117C00036000 C 01/17/15 36.0 0.01 0.14
EMC 150117C00037000 C 01/17/15 37.0 0.01 0.12
EMC 150117C00038000 C 01/17/15 38.0 0.01 0.10
EMC 150117C00039000 C 01/17/15 39.0 0.01 0.10
EMC 150117C00040000 C 01/17/15 40.0 0.00 0.07
EMC 150117P00013000 P 01/17/15 13.0 0.00 0.04
EMC 150117P00014000 P 01/17/15 14.0 0.00 0.04
EMC 150117P00015000 P 01/17/15 15.0 0.00 0.04
EMC 150117P00016000 P 01/17/15 16.0 0.00 0.10
EMC 150117P00018000 P 01/17/15 18.0 0.01 0.14
EMC 150117P00019000 P 01/17/15 19.0 0.02 0.15
EMC 150117P00020000 P 01/17/15 20.0 0.03 0.16
EMC 150117P00021000 P 01/17/15 21.0 0.05 0.17
EMC 150117P00022000 P 01/17/15 22.0 0.08 0.19
EMC 150117P00023000 P 01/17/15 23.0 0.16 0.19
EMC 150117P00024000 P 01/17/15 24.0 0.20 0.33
EMC 150117P00025000 P 01/17/15 25.0 0.33 0.45
EMC 150117P00026000 P 01/17/15 26.0 0.51 0.58
EMC 150117P00027000 P 01/17/15 27.0 0.78 0.84
EMC 150117P00028000 P 01/17/15 28.0 1.19 1.25
EMC 150117P00029000 P 01/17/15 29.0 1.74 1.84
EMC 150117P00030000 P 01/17/15 30.0 2.41 2.75
EMC 150117P00031000 P 01/17/15 31.0 3.20 3.70
EMC 150117P00032000 P 01/17/15 32.0 4.00 4.60
EMC 150117P00033000 P 01/17/15 33.0 4.95 5.60
EMC 150117P00034000 P 01/17/15 34.0 5.90 6.55
EMC 150117P00035000 P 01/17/15 35.0 6.90 7.55
EMC 150117P00036000 P 01/17/15 36.0 7.85 8.55
EMC 150117P00037000 P 01/17/15 37.0 8.85 9.50
EMC 150117P00038000 P 01/17/15 38.0 9.85 10.45
EMC 150117P00039000 P 01/17/15 39.0 10.80 11.60
EMC 150117P00040000 P 01/17/15 40.0 11.85 12.65
EMC 150417C00015000 C 04/17/15 15.0 11.40 14.75
EMC 150417C00016000 C 04/17/15 16.0 10.40 13.75
EMC 150417C00018000 C 04/17/15 18.0 9.50 11.80
EMC 150417C00019000 C 04/17/15 19.0 8.65 9.95
EMC 150417C00020000 C 04/17/15 20.0 7.80 8.60
EMC 150417C00021000 C 04/17/15 21.0 6.80 7.45
EMC 150417C00022000 C 04/17/15 22.0 5.80 6.50
EMC 150417C00023000 C 04/17/15 23.0 5.05 5.55
EMC 150417C00024000 C 04/17/15 24.0 4.20 4.70
EMC 150417C00025000 C 04/17/15 25.0 3.40 3.90
EMC 150417C00026000 C 04/17/15 26.0 2.71 3.30
EMC 150417C00027000 C 04/17/15 27.0 2.22 2.60
EMC 150417C00028000 C 04/17/15 28.0 1.78 1.95
EMC 150417C00029000 C 04/17/15 29.0 1.23 1.48
EMC 150417C00030000 C 04/17/15 30.0 0.80 1.00
EMC 150417C00031000 C 04/17/15 31.0 0.67 0.84
EMC 150417C00032000 C 04/17/15 32.0 0.46 0.58
EMC 150417C00033000 C 04/17/15 33.0 0.24 0.45
EMC 150417C00034000 C 04/17/15 34.0 0.14 0.32
EMC 150417C00035000 C 04/17/15 35.0 0.09 0.27
EMC 150417C00036000 C 04/17/15 36.0 0.09 0.24
EMC 150417C00037000 C 04/17/15 37.0 0.04 0.21
EMC 150417C00038000 C 04/17/15 38.0 0.04 0.18
EMC 150417C00039000 C 04/17/15 39.0 0.02 0.17
EMC 150417C00040000 C 04/17/15 40.0 0.02 0.16
EMC 150417C00041000 C 04/17/15 41.0 0.01 0.16
EMC 150417C00042000 C 04/17/15 42.0 0.00 0.20
EMC 150417P00015000 P 04/17/15 15.0 0.01 0.17
EMC 150417P00016000 P 04/17/15 16.0 0.01 0.18
EMC 150417P00018000 P 04/17/15 18.0 0.05 0.21
EMC 150417P00019000 P 04/17/15 19.0 0.08 0.24
EMC 150417P00020000 P 04/17/15 20.0 0.12 0.28
EMC 150417P00021000 P 04/17/15 21.0 0.15 0.34
EMC 150417P00022000 P 04/17/15 22.0 0.23 0.42
EMC 150417P00023000 P 04/17/15 23.0 0.33 0.53
EMC 150417P00024000 P 04/17/15 24.0 0.48 0.68
EMC 150417P00025000 P 04/17/15 25.0 0.67 0.92
EMC 150417P00026000 P 04/17/15 26.0 0.94 1.11
EMC 150417P00027000 P 04/17/15 27.0 1.30 1.61
EMC 150417P00028000 P 04/17/15 28.0 1.75 1.94
EMC 150417P00029000 P 04/17/15 29.0 2.25 2.65
EMC 150417P00030000 P 04/17/15 30.0 2.82 3.35
EMC 150417P00031000 P 04/17/15 31.0 3.60 4.10
EMC 150417P00032000 P 04/17/15 32.0 4.40 4.90
EMC 150417P00033000 P 04/17/15 33.0 5.25 5.80
EMC 150417P00034000 P 04/17/15 34.0 6.15 6.75
EMC 150417P00035000 P 04/17/15 35.0 7.10 7.65
EMC 150417P00036000 P 04/17/15 36.0 7.90 8.75
EMC 150417P00037000 P 04/17/15 37.0 8.85 9.85
EMC 150417P00038000 P 04/17/15 38.0 9.65 11.90
EMC 150417P00039000 P 04/17/15 39.0 10.90 11.70
EMC 150417P00040000 P 04/17/15 40.0 11.50 13.10
EMC 150417P00041000 P 04/17/15 41.0 11.50 14.85
EMC 150417P00042000 P 04/17/15 42.0 12.50 16.15
EMC 160115C00015000 C 01/15/16 15.0 10.70 15.10
EMC 160115C00018000 C 01/15/16 18.0 9.85 10.60
EMC 160115C00020000 C 01/15/16 20.0 8.00 8.85
EMC 160115C00023000 C 01/15/16 23.0 5.25 6.20
EMC 160115C00025000 C 01/15/16 25.0 4.00 4.70
EMC 160115C00027000 C 01/15/16 27.0 2.69 3.60
EMC 160115C00030000 C 01/15/16 30.0 1.90 2.16
EMC 160115C00032000 C 01/15/16 32.0 1.00 1.50
EMC 160115C00035000 C 01/15/16 35.0 0.80 0.98
EMC 160115C00037000 C 01/15/16 37.0 0.33 0.73
EMC 160115C00040000 C 01/15/16 40.0 0.20 0.57
EMC 160115P00015000 P 01/15/16 15.0 0.13 0.54
EMC 160115P00018000 P 01/15/16 18.0 0.28 0.61
EMC 160115P00020000 P 01/15/16 20.0 0.60 0.85
EMC 160115P00023000 P 01/15/16 23.0 1.00 1.50
EMC 160115P00025000 P 01/15/16 25.0 1.55 2.12
EMC 160115P00027000 P 01/15/16 27.0 2.16 3.45
EMC 160115P00030000 P 01/15/16 30.0 3.90 4.75
EMC 160115P00032000 P 01/15/16 32.0 5.15 6.65
EMC 160115P00035000 P 01/15/16 35.0 7.70 8.70
EMC 160115P00037000 P 01/15/16 37.0 9.40 10.40
EMC 160115P00040000 P 01/15/16 40.0 11.90 14.35
EMC 170120C00015000 C 01/20/17 15.0 10.60 15.25
EMC 170120C00018000 C 01/20/17 18.0 8.05 12.05
EMC 170120C00020000 C 01/20/17 20.0 6.05 10.05
EMC 170120C00023000 C 01/20/17 23.0 4.90 7.15
EMC 170120C00025000 C 01/20/17 25.0 3.85 6.15
EMC 170120C00027000 C 01/20/17 27.0 4.10 4.75
EMC 170120C00030000 C 01/20/17 30.0 2.32 3.70
EMC 170120C00032000 C 01/20/17 32.0 0.91 2.86
EMC 170120C00035000 C 01/20/17 35.0 0.79 1.97
EMC 170120C00037000 C 01/20/17 37.0 0.00 1.70
EMC 170120C00040000 C 01/20/17 40.0 0.05 1.73
EMC 170120P00015000 P 01/20/17 15.0 0.00 1.01
EMC 170120P00018000 P 01/20/17 18.0 0.27 1.65
EMC 170120P00020000 P 01/20/17 20.0 0.61 1.50
EMC 170120P00023000 P 01/20/17 23.0 1.35 3.35
EMC 170120P00025000 P 01/20/17 25.0 2.30 3.90
EMC 170120P00027000 P 01/20/17 27.0 3.25 5.15
EMC 170120P00030000 P 01/20/17 30.0 4.95 6.85
EMC 170120P00032000 P 01/20/17 32.0 6.05 8.70
EMC 170120P00035000 P 01/20/17 35.0 8.25 11.05
EMC 170120P00037000 P 01/20/17 37.0 9.05 12.65
EMC 170120P00040000 P 01/20/17 40.0 11.80 14.90

OPRA data is delayed 15 minutes.