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 (2015-01-02)Premium Content

Emc Corp (EMC)
As of Jan 26 2015 4:51PM
Option Ticker C/P Expiration Strike Bid Premium Ask Premium
EMC 150130C00020000 C 01/30/15 20.0 7.50 9.40
EMC 150130C00020500 C 01/30/15 20.5 6.90 8.90
EMC 150130C00021000 C 01/30/15 21.0 6.95 7.70
EMC 150130C00021500 C 01/30/15 21.5 6.40 7.20
EMC 150130C00022000 C 01/30/15 22.0 6.20 6.70
EMC 150130C00022500 C 01/30/15 22.5 5.70 6.20
EMC 150130C00023000 C 01/30/15 23.0 5.15 5.70
EMC 150130C00023500 C 01/30/15 23.5 4.65 5.20
EMC 150130C00024000 C 01/30/15 24.0 4.20 4.70
EMC 150130C00024500 C 01/30/15 24.5 3.70 4.20
EMC 150130C00025000 C 01/30/15 25.0 3.20 3.70
EMC 150130C00025500 C 01/30/15 25.5 2.75 3.20
EMC 150130C00026000 C 01/30/15 26.0 2.27 2.55
EMC 150130C00026500 C 01/30/15 26.5 1.79 2.08
EMC 150130C00027000 C 01/30/15 27.0 1.36 1.54
EMC 150130C00027500 C 01/30/15 27.5 0.99 1.23
EMC 150130C00028000 C 01/30/15 28.0 0.63 0.84
EMC 150130C00028500 C 01/30/15 28.5 0.39 0.42
EMC 150130C00029000 C 01/30/15 29.0 0.22 0.27
EMC 150130C00029500 C 01/30/15 29.5 0.10 0.15
EMC 150130C00030000 C 01/30/15 30.0 0.04 0.13
EMC 150130C00030500 C 01/30/15 30.5 0.01 0.08
EMC 150130C00031000 C 01/30/15 31.0 0.01 0.03
EMC 150130C00031500 C 01/30/15 31.5 0.00 0.08
EMC 150130C00032000 C 01/30/15 32.0 0.00 0.07
EMC 150130C00032500 C 01/30/15 32.5 0.00 0.22
EMC 150130C00033000 C 01/30/15 33.0 0.00 0.06
EMC 150130C00033500 C 01/30/15 33.5 0.00 0.20
EMC 150130C00034000 C 01/30/15 34.0 0.00 0.19
EMC 150130C00034500 C 01/30/15 34.5 0.00 0.19
EMC 150130C00035000 C 01/30/15 35.0 0.00 0.07
EMC 150130C00035500 C 01/30/15 35.5 0.00 0.17
EMC 150130C00036000 C 01/30/15 36.0 0.00 0.17
EMC 150130C00036500 C 01/30/15 36.5 0.00 0.16
EMC 150130C00037000 C 01/30/15 37.0 0.00 0.16
EMC 150130C00037500 C 01/30/15 37.5 0.00 0.16
EMC 150130C00038000 C 01/30/15 38.0 0.00 0.15
EMC 150130C00038500 C 01/30/15 38.5 0.00 0.15
EMC 150130C00039000 C 01/30/15 39.0 0.00 0.16
EMC 150130C00039500 C 01/30/15 39.5 0.00 0.16
EMC 150130P00020000 P 01/30/15 20.0 0.00 0.02
EMC 150130P00020500 P 01/30/15 20.5 0.00 0.13
EMC 150130P00021000 P 01/30/15 21.0 0.00 0.02
EMC 150130P00021500 P 01/30/15 21.5 0.00 0.15
EMC 150130P00022000 P 01/30/15 22.0 0.00 0.01
EMC 150130P00022500 P 01/30/15 22.5 0.00 0.14
EMC 150130P00023000 P 01/30/15 23.0 0.00 0.14
EMC 150130P00023500 P 01/30/15 23.5 0.00 0.14
EMC 150130P00024000 P 01/30/15 24.0 0.00 0.14
EMC 150130P00024500 P 01/30/15 24.5 0.00 0.07
EMC 150130P00025000 P 01/30/15 25.0 0.00 0.07
EMC 150130P00025500 P 01/30/15 25.5 0.01 0.07
EMC 150130P00026000 P 01/30/15 26.0 0.02 0.09
EMC 150130P00026500 P 01/30/15 26.5 0.03 0.11
EMC 150130P00027000 P 01/30/15 27.0 0.12 0.15
EMC 150130P00027500 P 01/30/15 27.5 0.21 0.26
EMC 150130P00028000 P 01/30/15 28.0 0.35 0.40
EMC 150130P00028500 P 01/30/15 28.5 0.57 0.65
EMC 150130P00029000 P 01/30/15 29.0 0.89 0.95
EMC 150130P00029500 P 01/30/15 29.5 1.16 1.44
EMC 150130P00030000 P 01/30/15 30.0 1.66 1.88
EMC 150130P00030500 P 01/30/15 30.5 2.10 2.36
EMC 150130P00031000 P 01/30/15 31.0 2.37 2.85
EMC 150130P00031500 P 01/30/15 31.5 2.98 3.35
EMC 150130P00032000 P 01/30/15 32.0 3.45 3.85
EMC 150130P00032500 P 01/30/15 32.5 3.95 4.35
EMC 150130P00033000 P 01/30/15 33.0 4.35 4.85
EMC 150130P00033500 P 01/30/15 33.5 4.70 5.40
EMC 150130P00034000 P 01/30/15 34.0 4.95 5.85
EMC 150130P00034500 P 01/30/15 34.5 5.75 6.40
EMC 150130P00035000 P 01/30/15 35.0 6.25 6.90
EMC 150130P00035500 P 01/30/15 35.5 6.75 7.40
EMC 150130P00036000 P 01/30/15 36.0 7.25 7.90
EMC 150130P00036500 P 01/30/15 36.5 7.45 8.40
EMC 150130P00037000 P 01/30/15 37.0 7.50 8.90
EMC 150130P00037500 P 01/30/15 37.5 8.00 9.40
EMC 150130P00038000 P 01/30/15 38.0 8.90 9.90
EMC 150130P00038500 P 01/30/15 38.5 8.95 10.40
EMC 150130P00039000 P 01/30/15 39.0 9.10 10.90
EMC 150130P00039500 P 01/30/15 39.5 9.65 11.40
EMC 150206C00020000 C 02/06/15 20.0 8.10 8.70
EMC 150206C00021000 C 02/06/15 21.0 6.60 7.95
EMC 150206C00022000 C 02/06/15 22.0 6.20 6.75
EMC 150206C00023000 C 02/06/15 23.0 5.20 5.55
EMC 150206C00023500 C 02/06/15 23.5 4.70 5.05
EMC 150206C00024000 C 02/06/15 24.0 4.20 4.55
EMC 150206C00024500 C 02/06/15 24.5 3.70 4.05
EMC 150206C00025000 C 02/06/15 25.0 3.20 3.60
EMC 150206C00025500 C 02/06/15 25.5 2.76 3.10
EMC 150206C00026000 C 02/06/15 26.0 2.31 2.59
EMC 150206C00026500 C 02/06/15 26.5 1.86 2.14
EMC 150206C00027000 C 02/06/15 27.0 1.44 1.69
EMC 150206C00027500 C 02/06/15 27.5 0.95 1.29
EMC 150206C00028000 C 02/06/15 28.0 0.76 0.87
EMC 150206C00028500 C 02/06/15 28.5 0.48 0.68
EMC 150206C00029000 C 02/06/15 29.0 0.26 0.35
EMC 150206C00029500 C 02/06/15 29.5 0.15 0.25
EMC 150206C00030000 C 02/06/15 30.0 0.08 0.14
EMC 150206C00030500 C 02/06/15 30.5 0.03 0.14
EMC 150206C00031000 C 02/06/15 31.0 0.05 0.10
EMC 150206C00031500 C 02/06/15 31.5 0.01 0.13
EMC 150206C00032000 C 02/06/15 32.0 0.00 0.13
EMC 150206C00032500 C 02/06/15 32.5 0.00 0.13
EMC 150206C00033000 C 02/06/15 33.0 0.00 0.13
EMC 150206C00033500 C 02/06/15 33.5 0.00 0.13
EMC 150206C00034000 C 02/06/15 34.0 0.00 0.05
EMC 150206C00034500 C 02/06/15 34.5 0.00 0.13
EMC 150206C00035000 C 02/06/15 35.0 0.00 0.05
EMC 150206C00035500 C 02/06/15 35.5 0.00 0.05
EMC 150206C00036000 C 02/06/15 36.0 0.00 0.21
EMC 150206C00036500 C 02/06/15 36.5 0.00 0.13
EMC 150206C00037000 C 02/06/15 37.0 0.00 0.13
EMC 150206C00037500 C 02/06/15 37.5 0.00 0.06
EMC 150206C00038000 C 02/06/15 38.0 0.00 0.13
EMC 150206C00038500 C 02/06/15 38.5 0.00 0.13
EMC 150206C00039000 C 02/06/15 39.0 0.00 0.13
EMC 150206C00039500 C 02/06/15 39.5 0.00 0.13
EMC 150206P00020000 P 02/06/15 20.0 0.00 0.07
EMC 150206P00021000 P 02/06/15 21.0 0.00 0.01
EMC 150206P00022000 P 02/06/15 22.0 0.00 0.07
EMC 150206P00023000 P 02/06/15 23.0 0.00 0.08
EMC 150206P00023500 P 02/06/15 23.5 0.00 0.08
EMC 150206P00024000 P 02/06/15 24.0 0.00 0.08
EMC 150206P00024500 P 02/06/15 24.5 0.01 0.08
EMC 150206P00025000 P 02/06/15 25.0 0.01 0.09
EMC 150206P00025500 P 02/06/15 25.5 0.02 0.11
EMC 150206P00026000 P 02/06/15 26.0 0.04 0.13
EMC 150206P00026500 P 02/06/15 26.5 0.06 0.16
EMC 150206P00027000 P 02/06/15 27.0 0.18 0.22
EMC 150206P00027500 P 02/06/15 27.5 0.25 0.34
EMC 150206P00028000 P 02/06/15 28.0 0.43 0.51
EMC 150206P00028500 P 02/06/15 28.5 0.51 0.80
EMC 150206P00029000 P 02/06/15 29.0 0.86 1.09
EMC 150206P00029500 P 02/06/15 29.5 1.30 1.39
EMC 150206P00030000 P 02/06/15 30.0 1.42 1.90
EMC 150206P00030500 P 02/06/15 30.5 2.15 2.37
EMC 150206P00031000 P 02/06/15 31.0 2.63 2.85
EMC 150206P00031500 P 02/06/15 31.5 2.98 3.35
EMC 150206P00032000 P 02/06/15 32.0 3.35 3.85
EMC 150206P00032500 P 02/06/15 32.5 3.85 4.35
EMC 150206P00033000 P 02/06/15 33.0 4.20 4.85
EMC 150206P00033500 P 02/06/15 33.5 4.70 5.35
EMC 150206P00034000 P 02/06/15 34.0 5.20 5.85
EMC 150206P00034500 P 02/06/15 34.5 5.65 6.35
EMC 150206P00035000 P 02/06/15 35.0 5.85 6.85
EMC 150206P00035500 P 02/06/15 35.5 6.65 7.35
EMC 150206P00036000 P 02/06/15 36.0 7.15 7.85
EMC 150206P00036500 P 02/06/15 36.5 7.40 8.35
EMC 150206P00037000 P 02/06/15 37.0 7.85 8.85
EMC 150206P00037500 P 02/06/15 37.5 8.35 9.35
EMC 150206P00038000 P 02/06/15 38.0 8.85 10.10
EMC 150206P00038500 P 02/06/15 38.5 9.40 10.65
EMC 150206P00039000 P 02/06/15 39.0 10.10 10.90
EMC 150206P00039500 P 02/06/15 39.5 10.40 11.55
EMC 150213C00020000 C 02/13/15 20.0 7.60 8.90
EMC 150213C00021000 C 02/13/15 21.0 6.60 7.95
EMC 150213C00022000 C 02/13/15 22.0 6.20 6.80
EMC 150213C00023000 C 02/13/15 23.0 5.20 5.80
EMC 150213C00023500 C 02/13/15 23.5 4.70 5.30
EMC 150213C00024000 C 02/13/15 24.0 4.20 4.75
EMC 150213C00024500 C 02/13/15 24.5 3.70 4.25
EMC 150213C00025000 C 02/13/15 25.0 3.25 3.75
EMC 150213C00025500 C 02/13/15 25.5 2.79 3.25
EMC 150213C00026000 C 02/13/15 26.0 2.33 2.82
EMC 150213C00026500 C 02/13/15 26.5 1.89 2.35
EMC 150213C00027000 C 02/13/15 27.0 1.44 1.75
EMC 150213C00027500 C 02/13/15 27.5 1.13 1.20
EMC 150213C00028000 C 02/13/15 28.0 0.77 0.86
EMC 150213C00028500 C 02/13/15 28.5 0.49 0.58
EMC 150213C00029000 C 02/13/15 29.0 0.30 0.37
EMC 150213C00029500 C 02/13/15 29.5 0.18 0.25
EMC 150213C00030000 C 02/13/15 30.0 0.11 0.14
EMC 150213C00030500 C 02/13/15 30.5 0.06 0.11
EMC 150213C00031000 C 02/13/15 31.0 0.04 0.12
EMC 150213C00031500 C 02/13/15 31.5 0.01 0.09
EMC 150213C00032000 C 02/13/15 32.0 0.00 0.13
EMC 150213C00032500 C 02/13/15 32.5 0.00 0.13
EMC 150213C00033000 C 02/13/15 33.0 0.00 0.13
EMC 150213C00033500 C 02/13/15 33.5 0.00 0.13
EMC 150213C00034000 C 02/13/15 34.0 0.00 0.06
EMC 150213C00034500 C 02/13/15 34.5 0.00 0.13
EMC 150213C00035000 C 02/13/15 35.0 0.00 0.27
EMC 150213C00035500 C 02/13/15 35.5 0.00 0.24
EMC 150213C00036000 C 02/13/15 36.0 0.00 0.23
EMC 150213C00036500 C 02/13/15 36.5 0.00 0.21
EMC 150213C00037000 C 02/13/15 37.0 0.00 0.20
EMC 150213C00037500 C 02/13/15 37.5 0.00 0.19
EMC 150213C00038000 C 02/13/15 38.0 0.00 0.17
EMC 150213C00038500 C 02/13/15 38.5 0.00 0.17
EMC 150213C00039000 C 02/13/15 39.0 0.00 0.16
EMC 150213C00039500 C 02/13/15 39.5 0.00 0.15
EMC 150213P00020000 P 02/13/15 20.0 0.00 0.06
EMC 150213P00021000 P 02/13/15 21.0 0.00 0.06
EMC 150213P00022000 P 02/13/15 22.0 0.00 0.07
EMC 150213P00023000 P 02/13/15 23.0 0.00 0.07
EMC 150213P00023500 P 02/13/15 23.5 0.00 0.07
EMC 150213P00024000 P 02/13/15 24.0 0.01 0.08
EMC 150213P00024500 P 02/13/15 24.5 0.01 0.09
EMC 150213P00025000 P 02/13/15 25.0 0.02 0.10
EMC 150213P00025500 P 02/13/15 25.5 0.03 0.11
EMC 150213P00026000 P 02/13/15 26.0 0.06 0.14
EMC 150213P00026500 P 02/13/15 26.5 0.13 0.19
EMC 150213P00027000 P 02/13/15 27.0 0.20 0.26
EMC 150213P00027500 P 02/13/15 27.5 0.30 0.37
EMC 150213P00028000 P 02/13/15 28.0 0.45 0.54
EMC 150213P00028500 P 02/13/15 28.5 0.66 0.82
EMC 150213P00029000 P 02/13/15 29.0 0.96 1.08
EMC 150213P00029500 P 02/13/15 29.5 1.23 1.43
EMC 150213P00030000 P 02/13/15 30.0 1.71 1.92
EMC 150213P00030500 P 02/13/15 30.5 1.88 2.39
EMC 150213P00031000 P 02/13/15 31.0 2.64 2.87
EMC 150213P00031500 P 02/13/15 31.5 2.98 3.35
EMC 150213P00032000 P 02/13/15 32.0 3.35 3.85
EMC 150213P00032500 P 02/13/15 32.5 3.85 4.35
EMC 150213P00033000 P 02/13/15 33.0 4.35 4.85
EMC 150213P00033500 P 02/13/15 33.5 4.75 5.35
EMC 150213P00034000 P 02/13/15 34.0 5.25 5.85
EMC 150213P00034500 P 02/13/15 34.5 5.75 6.35
EMC 150213P00035000 P 02/13/15 35.0 5.30 7.60
EMC 150213P00035500 P 02/13/15 35.5 5.35 8.45
EMC 150213P00036000 P 02/13/15 36.0 6.05 8.85
EMC 150213P00036500 P 02/13/15 36.5 6.40 9.75
EMC 150213P00037000 P 02/13/15 37.0 7.45 9.65
EMC 150213P00037500 P 02/13/15 37.5 7.35 10.80
EMC 150213P00038000 P 02/13/15 38.0 8.35 10.75
EMC 150213P00038500 P 02/13/15 38.5 8.90 10.45
EMC 150213P00039000 P 02/13/15 39.0 9.10 10.90
EMC 150213P00039500 P 02/13/15 39.5 9.60 11.40
EMC 150220C00020000 C 02/20/15 20.0 8.20 8.75
EMC 150220C00021000 C 02/20/15 21.0 7.20 7.70
EMC 150220C00021500 C 02/20/15 21.5 6.70 7.25
EMC 150220C00022000 C 02/20/15 22.0 6.20 6.75
EMC 150220C00022500 C 02/20/15 22.5 5.70 6.25
EMC 150220C00023000 C 02/20/15 23.0 5.20 5.75
EMC 150220C00023500 C 02/20/15 23.5 4.70 5.25
EMC 150220C00024000 C 02/20/15 24.0 4.20 4.75
EMC 150220C00024500 C 02/20/15 24.5 3.70 4.25
EMC 150220C00025000 C 02/20/15 25.0 3.25 3.75
EMC 150220C00025500 C 02/20/15 25.5 2.81 3.30
EMC 150220C00026000 C 02/20/15 26.0 2.36 2.65
EMC 150220C00026500 C 02/20/15 26.5 1.95 2.23
EMC 150220C00027000 C 02/20/15 27.0 1.54 1.68
EMC 150220C00027500 C 02/20/15 27.5 1.17 1.23
EMC 150220C00028000 C 02/20/15 28.0 0.85 0.89
EMC 150220C00028500 C 02/20/15 28.5 0.57 0.62
EMC 150220C00029000 C 02/20/15 29.0 0.37 0.41
EMC 150220C00029500 C 02/20/15 29.5 0.22 0.27
EMC 150220C00030000 C 02/20/15 30.0 0.15 0.17
EMC 150220C00030500 C 02/20/15 30.5 0.08 0.11
EMC 150220C00031000 C 02/20/15 31.0 0.05 0.07
EMC 150220C00031500 C 02/20/15 31.5 0.03 0.06
EMC 150220C00032000 C 02/20/15 32.0 0.04 0.05
EMC 150220C00032500 C 02/20/15 32.5 0.01 0.04
EMC 150220C00033000 C 02/20/15 33.0 0.01 0.04
EMC 150220C00033500 C 02/20/15 33.5 0.00 0.03
EMC 150220C00034000 C 02/20/15 34.0 0.00 0.03
EMC 150220C00034500 C 02/20/15 34.5 0.00 0.03
EMC 150220C00035000 C 02/20/15 35.0 0.00 0.03
EMC 150220C00035500 C 02/20/15 35.5 0.00 0.03
EMC 150220C00036000 C 02/20/15 36.0 0.00 0.03
EMC 150220C00036500 C 02/20/15 36.5 0.00 0.02
EMC 150220C00037000 C 02/20/15 37.0 0.00 0.02
EMC 150220C00037500 C 02/20/15 37.5 0.00 0.02
EMC 150220C00038000 C 02/20/15 38.0 0.00 0.02
EMC 150220C00039000 C 02/20/15 39.0 0.00 0.02
EMC 150220P00020000 P 02/20/15 20.0 0.00 0.02
EMC 150220P00021000 P 02/20/15 21.0 0.00 0.02
EMC 150220P00021500 P 02/20/15 21.5 0.01 0.03
EMC 150220P00022000 P 02/20/15 22.0 0.01 0.03
EMC 150220P00022500 P 02/20/15 22.5 0.01 0.03
EMC 150220P00023000 P 02/20/15 23.0 0.01 0.04
EMC 150220P00023500 P 02/20/15 23.5 0.02 0.04
EMC 150220P00024000 P 02/20/15 24.0 0.03 0.05
EMC 150220P00024500 P 02/20/15 24.5 0.04 0.07
EMC 150220P00025000 P 02/20/15 25.0 0.06 0.08
EMC 150220P00025500 P 02/20/15 25.5 0.08 0.10
EMC 150220P00026000 P 02/20/15 26.0 0.11 0.14
EMC 150220P00026500 P 02/20/15 26.5 0.16 0.19
EMC 150220P00027000 P 02/20/15 27.0 0.24 0.26
EMC 150220P00027500 P 02/20/15 27.5 0.35 0.40
EMC 150220P00028000 P 02/20/15 28.0 0.51 0.54
EMC 150220P00028500 P 02/20/15 28.5 0.74 0.80
EMC 150220P00029000 P 02/20/15 29.0 1.03 1.09
EMC 150220P00029500 P 02/20/15 29.5 1.38 1.44
EMC 150220P00030000 P 02/20/15 30.0 1.74 1.90
EMC 150220P00030500 P 02/20/15 30.5 2.14 2.41
EMC 150220P00031000 P 02/20/15 31.0 2.49 2.88
EMC 150220P00031500 P 02/20/15 31.5 2.88 3.40
EMC 150220P00032000 P 02/20/15 32.0 3.35 3.85
EMC 150220P00032500 P 02/20/15 32.5 3.95 4.35
EMC 150220P00033000 P 02/20/15 33.0 4.35 4.85
EMC 150220P00033500 P 02/20/15 33.5 4.85 5.35
EMC 150220P00034000 P 02/20/15 34.0 5.35 5.85
EMC 150220P00034500 P 02/20/15 34.5 5.75 6.35
EMC 150220P00035000 P 02/20/15 35.0 6.05 6.85
EMC 150220P00035500 P 02/20/15 35.5 6.95 7.35
EMC 150220P00036000 P 02/20/15 36.0 7.05 7.85
EMC 150220P00036500 P 02/20/15 36.5 7.95 8.35
EMC 150220P00037000 P 02/20/15 37.0 7.95 8.95
EMC 150220P00037500 P 02/20/15 37.5 8.10 9.35
EMC 150220P00038000 P 02/20/15 38.0 9.10 9.85
EMC 150220P00039000 P 02/20/15 39.0 8.95 10.90
EMC 150227C00020000 C 02/27/15 20.0 8.20 8.75
EMC 150227C00021000 C 02/27/15 21.0 7.20 7.75
EMC 150227C00021500 C 02/27/15 21.5 6.70 7.25
EMC 150227C00022000 C 02/27/15 22.0 6.20 6.75
EMC 150227C00022500 C 02/27/15 22.5 5.70 6.25
EMC 150227C00023000 C 02/27/15 23.0 5.25 5.75
EMC 150227C00023500 C 02/27/15 23.5 4.75 5.25
EMC 150227C00024000 C 02/27/15 24.0 4.25 4.75
EMC 150227C00024500 C 02/27/15 24.5 3.80 4.30
EMC 150227C00025000 C 02/27/15 25.0 3.30 3.80
EMC 150227C00025500 C 02/27/15 25.5 2.86 3.35
EMC 150227C00026000 C 02/27/15 26.0 2.39 2.86
EMC 150227C00026500 C 02/27/15 26.5 1.97 2.25
EMC 150227C00027000 C 02/27/15 27.0 1.58 1.99
EMC 150227C00027500 C 02/27/15 27.5 1.20 1.60
EMC 150227C00028000 C 02/27/15 28.0 0.89 1.18
EMC 150227C00028500 C 02/27/15 28.5 0.59 0.73
EMC 150227C00029000 C 02/27/15 29.0 0.43 0.64
EMC 150227C00029500 C 02/27/15 29.5 0.28 0.43
EMC 150227C00030000 C 02/27/15 30.0 0.18 0.25
EMC 150227C00030500 C 02/27/15 30.5 0.12 0.18
EMC 150227C00031000 C 02/27/15 31.0 0.07 0.15
EMC 150227C00031500 C 02/27/15 31.5 0.05 0.12
EMC 150227C00032000 C 02/27/15 32.0 0.03 0.10
EMC 150227C00032500 C 02/27/15 32.5 0.02 0.09
EMC 150227C00033000 C 02/27/15 33.0 0.01 0.08
EMC 150227C00033500 C 02/27/15 33.5 0.00 0.09
EMC 150227C00034000 C 02/27/15 34.0 0.00 0.09
EMC 150227C00034500 C 02/27/15 34.5 0.00 0.06
EMC 150227C00035000 C 02/27/15 35.0 0.00 0.09
EMC 150227C00035500 C 02/27/15 35.5 0.00 0.06
EMC 150227C00036000 C 02/27/15 36.0 0.00 0.06
EMC 150227C00036500 C 02/27/15 36.5 0.00 0.06
EMC 150227C00037000 C 02/27/15 37.0 0.00 0.06
EMC 150227C00037500 C 02/27/15 37.5 0.00 0.06
EMC 150227C00038000 C 02/27/15 38.0 0.00 0.13
EMC 150227C00038500 C 02/27/15 38.5 0.00 0.13
EMC 150227C00039000 C 02/27/15 39.0 0.00 0.09
EMC 150227C00039500 C 02/27/15 39.5 0.00 0.06
EMC 150227P00020000 P 02/27/15 20.0 0.00 0.12
EMC 150227P00021000 P 02/27/15 21.0 0.00 0.07
EMC 150227P00021500 P 02/27/15 21.5 0.00 0.07
EMC 150227P00022000 P 02/27/15 22.0 0.01 0.08
EMC 150227P00022500 P 02/27/15 22.5 0.01 0.08
EMC 150227P00023000 P 02/27/15 23.0 0.02 0.09
EMC 150227P00023500 P 02/27/15 23.5 0.02 0.09
EMC 150227P00024000 P 02/27/15 24.0 0.04 0.10
EMC 150227P00024500 P 02/27/15 24.5 0.04 0.12
EMC 150227P00025000 P 02/27/15 25.0 0.06 0.14
EMC 150227P00025500 P 02/27/15 25.5 0.08 0.17
EMC 150227P00026000 P 02/27/15 26.0 0.11 0.21
EMC 150227P00026500 P 02/27/15 26.5 0.19 0.29
EMC 150227P00027000 P 02/27/15 27.0 0.27 0.39
EMC 150227P00027500 P 02/27/15 27.5 0.40 0.53
EMC 150227P00028000 P 02/27/15 28.0 0.57 0.69
EMC 150227P00028500 P 02/27/15 28.5 0.80 0.90
EMC 150227P00029000 P 02/27/15 29.0 1.07 1.26
EMC 150227P00029500 P 02/27/15 29.5 1.39 1.63
EMC 150227P00030000 P 02/27/15 30.0 1.79 2.02
EMC 150227P00030500 P 02/27/15 30.5 2.00 2.45
EMC 150227P00031000 P 02/27/15 31.0 2.44 2.91
EMC 150227P00031500 P 02/27/15 31.5 3.00 3.40
EMC 150227P00032000 P 02/27/15 32.0 3.45 3.90
EMC 150227P00032500 P 02/27/15 32.5 3.95 4.35
EMC 150227P00033000 P 02/27/15 33.0 4.45 4.85
EMC 150227P00033500 P 02/27/15 33.5 4.95 5.35
EMC 150227P00034000 P 02/27/15 34.0 5.45 5.85
EMC 150227P00034500 P 02/27/15 34.5 5.85 6.35
EMC 150227P00035000 P 02/27/15 35.0 6.30 6.85
EMC 150227P00035500 P 02/27/15 35.5 6.80 7.40
EMC 150227P00036000 P 02/27/15 36.0 7.15 7.90
EMC 150227P00036500 P 02/27/15 36.5 7.55 8.45
EMC 150227P00037000 P 02/27/15 37.0 8.20 9.05
EMC 150227P00037500 P 02/27/15 37.5 8.65 9.40
EMC 150227P00038000 P 02/27/15 38.0 9.45 9.95
EMC 150227P00038500 P 02/27/15 38.5 9.70 10.40
EMC 150227P00039000 P 02/27/15 39.0 9.10 10.85
EMC 150227P00039500 P 02/27/15 39.5 9.85 11.70
EMC 150306C00020000 C 03/06/15 20.0 7.60 9.00
EMC 150306C00020500 C 03/06/15 20.5 7.65 8.25
EMC 150306C00021000 C 03/06/15 21.0 7.20 7.75
EMC 150306C00021500 C 03/06/15 21.5 6.70 7.25
EMC 150306C00022000 C 03/06/15 22.0 6.20 6.75
EMC 150306C00022500 C 03/06/15 22.5 5.70 6.25
EMC 150306C00023000 C 03/06/15 23.0 5.20 5.85
EMC 150306C00023500 C 03/06/15 23.5 4.70 5.35
EMC 150306C00024000 C 03/06/15 24.0 4.25 4.80
EMC 150306C00024500 C 03/06/15 24.5 3.80 4.30
EMC 150306C00025000 C 03/06/15 25.0 3.30 3.85
EMC 150306C00025500 C 03/06/15 25.5 2.84 3.35
EMC 150306C00026000 C 03/06/15 26.0 2.44 2.72
EMC 150306C00026500 C 03/06/15 26.5 2.01 2.29
EMC 150306C00027000 C 03/06/15 27.0 1.65 1.94
EMC 150306C00027500 C 03/06/15 27.5 1.28 1.64
EMC 150306C00028000 C 03/06/15 28.0 0.97 1.17
EMC 150306C00028500 C 03/06/15 28.5 0.71 0.85
EMC 150306C00029000 C 03/06/15 29.0 0.51 0.73
EMC 150306C00029500 C 03/06/15 29.5 0.34 0.53
EMC 150306C00030000 C 03/06/15 30.0 0.23 0.40
EMC 150306C00030500 C 03/06/15 30.5 0.15 0.26
EMC 150306C00031000 C 03/06/15 31.0 0.10 0.20
EMC 150306C00031500 C 03/06/15 31.5 0.07 0.13
EMC 150306C00032000 C 03/06/15 32.0 0.04 0.10
EMC 150306C00032500 C 03/06/15 32.5 0.02 0.13
EMC 150306C00033000 C 03/06/15 33.0 0.01 0.13
EMC 150306C00033500 C 03/06/15 33.5 0.00 0.12
EMC 150306C00034000 C 03/06/15 34.0 0.00 0.06
EMC 150306C00034500 C 03/06/15 34.5 0.00 0.12
EMC 150306C00035000 C 03/06/15 35.0 0.00 0.10
EMC 150306C00035500 C 03/06/15 35.5 0.00 0.13
EMC 150306C00036000 C 03/06/15 36.0 0.00 0.22
EMC 150306C00036500 C 03/06/15 36.5 0.00 0.12
EMC 150306C00037000 C 03/06/15 37.0 0.00 0.13
EMC 150306C00037500 C 03/06/15 37.5 0.00 0.13
EMC 150306C00038000 C 03/06/15 38.0 0.00 0.13
EMC 150306C00038500 C 03/06/15 38.5 0.00 0.13
EMC 150306C00039000 C 03/06/15 39.0 0.00 0.13
EMC 150306C00039500 C 03/06/15 39.5 0.00 0.13
EMC 150306P00020000 P 03/06/15 20.0 0.01 0.07
EMC 150306P00020500 P 03/06/15 20.5 0.01 0.07
EMC 150306P00021000 P 03/06/15 21.0 0.01 0.07
EMC 150306P00021500 P 03/06/15 21.5 0.01 0.08
EMC 150306P00022000 P 03/06/15 22.0 0.02 0.08
EMC 150306P00022500 P 03/06/15 22.5 0.02 0.09
EMC 150306P00023000 P 03/06/15 23.0 0.02 0.09
EMC 150306P00023500 P 03/06/15 23.5 0.03 0.10
EMC 150306P00024000 P 03/06/15 24.0 0.04 0.11
EMC 150306P00024500 P 03/06/15 24.5 0.06 0.13
EMC 150306P00025000 P 03/06/15 25.0 0.08 0.15
EMC 150306P00025500 P 03/06/15 25.5 0.11 0.20
EMC 150306P00026000 P 03/06/15 26.0 0.14 0.26
EMC 150306P00026500 P 03/06/15 26.5 0.23 0.32
EMC 150306P00027000 P 03/06/15 27.0 0.31 0.44
EMC 150306P00027500 P 03/06/15 27.5 0.44 0.59
EMC 150306P00028000 P 03/06/15 28.0 0.64 0.83
EMC 150306P00028500 P 03/06/15 28.5 0.87 0.99
EMC 150306P00029000 P 03/06/15 29.0 1.12 1.33
EMC 150306P00029500 P 03/06/15 29.5 1.48 1.70
EMC 150306P00030000 P 03/06/15 30.0 1.84 2.06
EMC 150306P00030500 P 03/06/15 30.5 2.03 2.49
EMC 150306P00031000 P 03/06/15 31.0 2.46 2.95
EMC 150306P00031500 P 03/06/15 31.5 3.00 3.40
EMC 150306P00032000 P 03/06/15 32.0 3.45 3.90
EMC 150306P00032500 P 03/06/15 32.5 3.95 4.40
EMC 150306P00033000 P 03/06/15 33.0 4.45 4.90
EMC 150306P00033500 P 03/06/15 33.5 4.95 5.35
EMC 150306P00034000 P 03/06/15 34.0 5.45 5.85
EMC 150306P00034500 P 03/06/15 34.5 5.85 6.35
EMC 150306P00035000 P 03/06/15 35.0 6.30 6.85
EMC 150306P00035500 P 03/06/15 35.5 6.80 7.40
EMC 150306P00036000 P 03/06/15 36.0 7.30 7.90
EMC 150306P00036500 P 03/06/15 36.5 7.80 8.45
EMC 150306P00037000 P 03/06/15 37.0 8.25 8.95
EMC 150306P00037500 P 03/06/15 37.5 8.75 9.45
EMC 150306P00038000 P 03/06/15 38.0 9.30 9.90
EMC 150306P00038500 P 03/06/15 38.5 9.50 10.50
EMC 150306P00039000 P 03/06/15 39.0 9.70 11.00
EMC 150306P00039500 P 03/06/15 39.5 9.50 11.45
EMC 150320C00020000 C 03/20/15 20.0 8.20 8.75
EMC 150320C00021000 C 03/20/15 21.0 7.25 7.75
EMC 150320C00022000 C 03/20/15 22.0 6.25 6.75
EMC 150320C00023000 C 03/20/15 23.0 5.25 5.80
EMC 150320C00024000 C 03/20/15 24.0 4.30 4.80
EMC 150320C00025000 C 03/20/15 25.0 3.35 3.85
EMC 150320C00026000 C 03/20/15 26.0 2.52 2.71
EMC 150320C00027000 C 03/20/15 27.0 1.79 1.86
EMC 150320C00028000 C 03/20/15 28.0 1.13 1.18
EMC 150320C00029000 C 03/20/15 29.0 0.63 0.68
EMC 150320C00030000 C 03/20/15 30.0 0.33 0.37
EMC 150320C00031000 C 03/20/15 31.0 0.16 0.20
EMC 150320C00032000 C 03/20/15 32.0 0.08 0.10
EMC 150320C00033000 C 03/20/15 33.0 0.04 0.06
EMC 150320C00034000 C 03/20/15 34.0 0.02 0.04
EMC 150320C00035000 C 03/20/15 35.0 0.01 0.03
EMC 150320C00036000 C 03/20/15 36.0 0.00 0.03
EMC 150320C00037000 C 03/20/15 37.0 0.00 0.02
EMC 150320P00020000 P 03/20/15 20.0 0.01 0.03
EMC 150320P00021000 P 03/20/15 21.0 0.02 0.04
EMC 150320P00022000 P 03/20/15 22.0 0.03 0.06
EMC 150320P00023000 P 03/20/15 23.0 0.06 0.08
EMC 150320P00024000 P 03/20/15 24.0 0.09 0.12
EMC 150320P00025000 P 03/20/15 25.0 0.15 0.19
EMC 150320P00026000 P 03/20/15 26.0 0.27 0.30
EMC 150320P00027000 P 03/20/15 27.0 0.46 0.50
EMC 150320P00028000 P 03/20/15 28.0 0.78 0.83
EMC 150320P00029000 P 03/20/15 29.0 1.28 1.34
EMC 150320P00030000 P 03/20/15 30.0 1.98 2.04
EMC 150320P00031000 P 03/20/15 31.0 2.75 2.97
EMC 150320P00032000 P 03/20/15 32.0 3.70 3.90
EMC 150320P00033000 P 03/20/15 33.0 4.35 4.85
EMC 150320P00034000 P 03/20/15 34.0 5.35 5.85
EMC 150320P00035000 P 03/20/15 35.0 6.10 6.85
EMC 150320P00036000 P 03/20/15 36.0 7.15 7.90
EMC 150320P00037000 P 03/20/15 37.0 8.15 8.85
EMC 150417C00015000 C 04/17/15 15.0 11.20 13.70
EMC 150417C00016000 C 04/17/15 16.0 10.25 12.95
EMC 150417C00018000 C 04/17/15 18.0 8.25 10.75
EMC 150417C00019000 C 04/17/15 19.0 8.70 9.75
EMC 150417C00020000 C 04/17/15 20.0 8.20 8.75
EMC 150417C00021000 C 04/17/15 21.0 7.25 7.75
EMC 150417C00022000 C 04/17/15 22.0 6.25 6.75
EMC 150417C00023000 C 04/17/15 23.0 5.30 5.80
EMC 150417C00024000 C 04/17/15 24.0 4.35 4.85
EMC 150417C00025000 C 04/17/15 25.0 3.45 3.70
EMC 150417C00026000 C 04/17/15 26.0 2.63 2.77
EMC 150417C00027000 C 04/17/15 27.0 1.94 2.01
EMC 150417C00028000 C 04/17/15 28.0 1.30 1.36
EMC 150417C00029000 C 04/17/15 29.0 0.81 0.86
EMC 150417C00030000 C 04/17/15 30.0 0.48 0.53
EMC 150417C00031000 C 04/17/15 31.0 0.29 0.30
EMC 150417C00032000 C 04/17/15 32.0 0.15 0.17
EMC 150417C00033000 C 04/17/15 33.0 0.08 0.10
EMC 150417C00034000 C 04/17/15 34.0 0.05 0.06
EMC 150417C00035000 C 04/17/15 35.0 0.02 0.05
EMC 150417C00036000 C 04/17/15 36.0 0.01 0.04
EMC 150417C00037000 C 04/17/15 37.0 0.01 0.04
EMC 150417C00038000 C 04/17/15 38.0 0.01 0.03
EMC 150417C00039000 C 04/17/15 39.0 0.00 0.03
EMC 150417C00040000 C 04/17/15 40.0 0.00 0.03
EMC 150417C00041000 C 04/17/15 41.0 0.00 0.03
EMC 150417C00042000 C 04/17/15 42.0 0.00 0.03
EMC 150417P00015000 P 04/17/15 15.0 0.00 0.03
EMC 150417P00016000 P 04/17/15 16.0 0.00 0.03
EMC 150417P00018000 P 04/17/15 18.0 0.01 0.03
EMC 150417P00019000 P 04/17/15 19.0 0.02 0.04
EMC 150417P00020000 P 04/17/15 20.0 0.03 0.05
EMC 150417P00021000 P 04/17/15 21.0 0.04 0.07
EMC 150417P00022000 P 04/17/15 22.0 0.07 0.10
EMC 150417P00023000 P 04/17/15 23.0 0.11 0.14
EMC 150417P00024000 P 04/17/15 24.0 0.17 0.21
EMC 150417P00025000 P 04/17/15 25.0 0.27 0.32
EMC 150417P00026000 P 04/17/15 26.0 0.44 0.47
EMC 150417P00027000 P 04/17/15 27.0 0.69 0.73
EMC 150417P00028000 P 04/17/15 28.0 1.06 1.10
EMC 150417P00029000 P 04/17/15 29.0 1.57 1.62
EMC 150417P00030000 P 04/17/15 30.0 2.23 2.30
EMC 150417P00031000 P 04/17/15 31.0 2.92 3.20
EMC 150417P00032000 P 04/17/15 32.0 3.65 4.10
EMC 150417P00033000 P 04/17/15 33.0 4.60 5.05
EMC 150417P00034000 P 04/17/15 34.0 5.60 6.00
EMC 150417P00035000 P 04/17/15 35.0 6.65 6.95
EMC 150417P00036000 P 04/17/15 36.0 7.55 7.95
EMC 150417P00037000 P 04/17/15 37.0 8.55 8.95
EMC 150417P00038000 P 04/17/15 38.0 9.35 9.95
EMC 150417P00039000 P 04/17/15 39.0 10.50 10.95
EMC 150417P00040000 P 04/17/15 40.0 9.85 12.00
EMC 150417P00041000 P 04/17/15 41.0 10.75 13.00
EMC 150417P00042000 P 04/17/15 42.0 11.85 14.00
EMC 150717C00020000 C 07/17/15 20.0 8.25 8.80
EMC 150717C00021000 C 07/17/15 21.0 7.30 7.85
EMC 150717C00022000 C 07/17/15 22.0 6.35 6.90
EMC 150717C00023000 C 07/17/15 23.0 5.45 5.95
EMC 150717C00024000 C 07/17/15 24.0 4.55 5.05
EMC 150717C00025000 C 07/17/15 25.0 3.75 4.20
EMC 150717C00026000 C 07/17/15 26.0 3.05 3.15
EMC 150717C00027000 C 07/17/15 27.0 2.38 2.45
EMC 150717C00028000 C 07/17/15 28.0 1.79 1.86
EMC 150717C00029000 C 07/17/15 29.0 1.31 1.37
EMC 150717C00030000 C 07/17/15 30.0 0.93 0.99
EMC 150717C00031000 C 07/17/15 31.0 0.65 0.67
EMC 150717C00032000 C 07/17/15 32.0 0.44 0.48
EMC 150717C00033000 C 07/17/15 33.0 0.30 0.34
EMC 150717C00034000 C 07/17/15 34.0 0.20 0.24
EMC 150717C00035000 C 07/17/15 35.0 0.13 0.17
EMC 150717C00036000 C 07/17/15 36.0 0.09 0.12
EMC 150717C00037000 C 07/17/15 37.0 0.06 0.10
EMC 150717C00038000 C 07/17/15 38.0 0.04 0.08
EMC 150717C00039000 C 07/17/15 39.0 0.03 0.06
EMC 150717C00040000 C 07/17/15 40.0 0.02 0.05
EMC 150717C00041000 C 07/17/15 41.0 0.01 0.05
EMC 150717C00042000 C 07/17/15 42.0 0.01 0.04
EMC 150717P00020000 P 07/17/15 20.0 0.11 0.15
EMC 150717P00021000 P 07/17/15 21.0 0.16 0.20
EMC 150717P00022000 P 07/17/15 22.0 0.23 0.27
EMC 150717P00023000 P 07/17/15 23.0 0.32 0.36
EMC 150717P00024000 P 07/17/15 24.0 0.45 0.47
EMC 150717P00025000 P 07/17/15 25.0 0.63 0.68
EMC 150717P00026000 P 07/17/15 26.0 0.87 0.93
EMC 150717P00027000 P 07/17/15 27.0 1.19 1.25
EMC 150717P00028000 P 07/17/15 28.0 1.61 1.66
EMC 150717P00029000 P 07/17/15 29.0 2.13 2.20
EMC 150717P00030000 P 07/17/15 30.0 2.74 2.83
EMC 150717P00031000 P 07/17/15 31.0 3.45 3.55
EMC 150717P00032000 P 07/17/15 32.0 4.25 4.35
EMC 150717P00033000 P 07/17/15 33.0 4.95 5.30
EMC 150717P00034000 P 07/17/15 34.0 5.65 6.20
EMC 150717P00035000 P 07/17/15 35.0 6.60 7.15
EMC 150717P00036000 P 07/17/15 36.0 7.55 8.10
EMC 150717P00037000 P 07/17/15 37.0 8.50 9.10
EMC 150717P00038000 P 07/17/15 38.0 9.45 10.05
EMC 150717P00039000 P 07/17/15 39.0 10.45 11.05
EMC 150717P00040000 P 07/17/15 40.0 11.45 12.05
EMC 150717P00041000 P 07/17/15 41.0 12.60 13.05
EMC 150717P00042000 P 07/17/15 42.0 13.45 14.10
EMC 160115C00015000 C 01/15/16 15.0 11.05 15.00
EMC 160115C00018000 C 01/15/16 18.0 10.15 10.85
EMC 160115C00020000 C 01/15/16 20.0 8.25 9.00
EMC 160115C00023000 C 01/15/16 23.0 5.90 6.10
EMC 160115C00025000 C 01/15/16 25.0 4.30 4.65
EMC 160115C00027000 C 01/15/16 27.0 3.10 3.20
EMC 160115C00030000 C 01/15/16 30.0 1.72 1.80
EMC 160115C00032000 C 01/15/16 32.0 0.97 1.17
EMC 160115C00035000 C 01/15/16 35.0 0.56 0.61
EMC 160115C00037000 C 01/15/16 37.0 0.34 0.41
EMC 160115C00040000 C 01/15/16 40.0 0.20 0.25
EMC 160115P00015000 P 01/15/16 15.0 0.11 0.14
EMC 160115P00018000 P 01/15/16 18.0 0.24 0.29
EMC 160115P00020000 P 01/15/16 20.0 0.41 0.45
EMC 160115P00023000 P 01/15/16 23.0 0.85 0.89
EMC 160115P00025000 P 01/15/16 25.0 1.37 1.41
EMC 160115P00027000 P 01/15/16 27.0 2.06 2.14
EMC 160115P00030000 P 01/15/16 30.0 3.65 3.75
EMC 160115P00032000 P 01/15/16 32.0 5.05 5.15
EMC 160115P00035000 P 01/15/16 35.0 7.25 7.70
EMC 160115P00037000 P 01/15/16 37.0 9.05 9.50
EMC 160115P00040000 P 01/15/16 40.0 11.85 12.50
EMC 170120C00015000 C 01/20/17 15.0 11.20 14.95
EMC 170120C00018000 C 01/20/17 18.0 8.40 11.85
EMC 170120C00020000 C 01/20/17 20.0 6.15 9.50
EMC 170120C00023000 C 01/20/17 23.0 6.00 7.30
EMC 170120C00025000 C 01/20/17 25.0 4.00 5.90
EMC 170120C00027000 C 01/20/17 27.0 2.83 4.80
EMC 170120C00030000 C 01/20/17 30.0 2.00 3.05
EMC 170120C00032000 C 01/20/17 32.0 1.75 2.61
EMC 170120C00035000 C 01/20/17 35.0 0.80 1.86
EMC 170120C00037000 C 01/20/17 37.0 0.00 2.23
EMC 170120C00040000 C 01/20/17 40.0 0.51 0.90
EMC 170120P00015000 P 01/20/17 15.0 0.00 1.27
EMC 170120P00018000 P 01/20/17 18.0 0.00 1.71
EMC 170120P00020000 P 01/20/17 20.0 0.02 1.79
EMC 170120P00023000 P 01/20/17 23.0 0.24 1.88
EMC 170120P00025000 P 01/20/17 25.0 0.84 3.00
EMC 170120P00027000 P 01/20/17 27.0 1.97 3.80
EMC 170120P00030000 P 01/20/17 30.0 3.55 5.70
EMC 170120P00032000 P 01/20/17 32.0 4.45 6.90
EMC 170120P00035000 P 01/20/17 35.0 6.80 9.20
EMC 170120P00037000 P 01/20/17 37.0 8.25 10.45
EMC 170120P00040000 P 01/20/17 40.0 10.20 13.45

OPRA data is delayed 15 minutes.