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 (2015-07-03)Premium Content

Emc Corp (EMC)
As of Aug 28 2015 4:57PM
Option Ticker C/P Expiration Strike Bid Premium Ask Premium
EMC 150904C00016000 C 09/04/15 16.0 8.70 9.15
EMC 150904C00016500 C 09/04/15 16.5 7.95 8.65
EMC 150904C00017000 C 09/04/15 17.0 7.60 8.10
EMC 150904C00017500 C 09/04/15 17.5 7.15 7.65
EMC 150904C00018000 C 09/04/15 18.0 6.60 7.10
EMC 150904C00018500 C 09/04/15 18.5 6.10 6.60
EMC 150904C00019000 C 09/04/15 19.0 5.60 6.15
EMC 150904C00019500 C 09/04/15 19.5 5.10 5.65
EMC 150904C00020000 C 09/04/15 20.0 4.65 5.15
EMC 150904C00020500 C 09/04/15 20.5 4.20 4.75
EMC 150904C00021000 C 09/04/15 21.0 3.70 4.10
EMC 150904C00021500 C 09/04/15 21.5 3.20 3.60
EMC 150904C00022000 C 09/04/15 22.0 2.55 3.45
EMC 150904C00022500 C 09/04/15 22.5 2.19 2.82
EMC 150904C00023000 C 09/04/15 23.0 1.74 2.18
EMC 150904C00023500 C 09/04/15 23.5 1.27 1.67
EMC 150904C00024000 C 09/04/15 24.0 0.94 1.28
EMC 150904C00024500 C 09/04/15 24.5 0.64 0.80
EMC 150904C00025000 C 09/04/15 25.0 0.40 0.48
EMC 150904C00025500 C 09/04/15 25.5 0.20 0.30
EMC 150904C00026000 C 09/04/15 26.0 0.10 0.18
EMC 150904C00026500 C 09/04/15 26.5 0.03 0.15
EMC 150904C00027000 C 09/04/15 27.0 0.02 0.12
EMC 150904C00027500 C 09/04/15 27.5 0.00 0.12
EMC 150904C00028000 C 09/04/15 28.0 0.00 0.15
EMC 150904C00028500 C 09/04/15 28.5 0.00 0.15
EMC 150904C00029000 C 09/04/15 29.0 0.00 0.15
EMC 150904C00029500 C 09/04/15 29.5 0.00 0.15
EMC 150904C00030000 C 09/04/15 30.0 0.00 0.24
EMC 150904C00030500 C 09/04/15 30.5 0.00 0.25
EMC 150904C00031000 C 09/04/15 31.0 0.00 0.25
EMC 150904C00031500 C 09/04/15 31.5 0.00 0.25
EMC 150904C00032000 C 09/04/15 32.0 0.00 0.25
EMC 150904C00032500 C 09/04/15 32.5 0.00 0.25
EMC 150904C00033000 C 09/04/15 33.0 0.00 0.25
EMC 150904C00033500 C 09/04/15 33.5 0.00 0.23
EMC 150904C00034000 C 09/04/15 34.0 0.00 0.25
EMC 150904C00034500 C 09/04/15 34.5 0.00 0.25
EMC 150904C00035000 C 09/04/15 35.0 0.00 0.25
EMC 150904C00035500 C 09/04/15 35.5 0.00 0.23
EMC 150904C00036000 C 09/04/15 36.0 0.00 0.22
EMC 150904P00016000 P 09/04/15 16.0 0.00 0.25
EMC 150904P00016500 P 09/04/15 16.5 0.00 0.23
EMC 150904P00017000 P 09/04/15 17.0 0.00 0.25
EMC 150904P00017500 P 09/04/15 17.5 0.00 0.23
EMC 150904P00018000 P 09/04/15 18.0 0.00 0.25
EMC 150904P00018500 P 09/04/15 18.5 0.00 0.25
EMC 150904P00019000 P 09/04/15 19.0 0.00 0.25
EMC 150904P00019500 P 09/04/15 19.5 0.00 0.25
EMC 150904P00020000 P 09/04/15 20.0 0.00 0.23
EMC 150904P00020500 P 09/04/15 20.5 0.00 0.23
EMC 150904P00021000 P 09/04/15 21.0 0.00 0.25
EMC 150904P00021500 P 09/04/15 21.5 0.00 0.24
EMC 150904P00022000 P 09/04/15 22.0 0.00 0.25
EMC 150904P00022500 P 09/04/15 22.5 0.00 0.14
EMC 150904P00023000 P 09/04/15 23.0 0.02 0.16
EMC 150904P00023500 P 09/04/15 23.5 0.06 0.12
EMC 150904P00024000 P 09/04/15 24.0 0.14 0.20
EMC 150904P00024500 P 09/04/15 24.5 0.25 0.39
EMC 150904P00025000 P 09/04/15 25.0 0.44 0.58
EMC 150904P00025500 P 09/04/15 25.5 0.69 0.95
EMC 150904P00026000 P 09/04/15 26.0 1.07 1.45
EMC 150904P00026500 P 09/04/15 26.5 1.50 1.87
EMC 150904P00027000 P 09/04/15 27.0 1.96 2.37
EMC 150904P00027500 P 09/04/15 27.5 2.46 2.84
EMC 150904P00028000 P 09/04/15 28.0 2.96 3.35
EMC 150904P00028500 P 09/04/15 28.5 3.35 3.85
EMC 150904P00029000 P 09/04/15 29.0 3.90 4.35
EMC 150904P00029500 P 09/04/15 29.5 4.40 4.85
EMC 150904P00030000 P 09/04/15 30.0 4.90 5.40
EMC 150904P00030500 P 09/04/15 30.5 5.40 5.95
EMC 150904P00031000 P 09/04/15 31.0 5.70 6.35
EMC 150904P00031500 P 09/04/15 31.5 6.40 6.95
EMC 150904P00032000 P 09/04/15 32.0 6.45 7.80
EMC 150904P00032500 P 09/04/15 32.5 7.35 7.95
EMC 150904P00033000 P 09/04/15 33.0 7.85 8.45
EMC 150904P00033500 P 09/04/15 33.5 8.35 8.90
EMC 150904P00034000 P 09/04/15 34.0 8.85 9.45
EMC 150904P00034500 P 09/04/15 34.5 9.35 9.95
EMC 150904P00035000 P 09/04/15 35.0 9.85 10.45
EMC 150904P00035500 P 09/04/15 35.5 10.35 10.95
EMC 150904P00036000 P 09/04/15 36.0 10.85 11.45
EMC 150911C00017000 C 09/11/15 17.0 7.70 8.20
EMC 150911C00018000 C 09/11/15 18.0 6.60 7.15
EMC 150911C00019000 C 09/11/15 19.0 5.60 6.15
EMC 150911C00019500 C 09/11/15 19.5 5.10 5.65
EMC 150911C00020000 C 09/11/15 20.0 4.65 5.15
EMC 150911C00020500 C 09/11/15 20.5 4.20 4.65
EMC 150911C00021000 C 09/11/15 21.0 3.70 4.15
EMC 150911C00021500 C 09/11/15 21.5 3.20 3.70
EMC 150911C00022000 C 09/11/15 22.0 2.28 3.30
EMC 150911C00022500 C 09/11/15 22.5 2.25 3.05
EMC 150911C00023000 C 09/11/15 23.0 1.81 2.25
EMC 150911C00023500 C 09/11/15 23.5 1.22 1.76
EMC 150911C00024000 C 09/11/15 24.0 1.08 1.51
EMC 150911C00024500 C 09/11/15 24.5 0.74 1.00
EMC 150911C00025000 C 09/11/15 25.0 0.47 0.74
EMC 150911C00025500 C 09/11/15 25.5 0.28 0.47
EMC 150911C00026000 C 09/11/15 26.0 0.19 0.33
EMC 150911C00026500 C 09/11/15 26.5 0.11 0.21
EMC 150911C00027000 C 09/11/15 27.0 0.04 0.17
EMC 150911C00027500 C 09/11/15 27.5 0.00 0.15
EMC 150911C00028000 C 09/11/15 28.0 0.00 0.15
EMC 150911C00028500 C 09/11/15 28.5 0.00 0.15
EMC 150911C00029000 C 09/11/15 29.0 0.00 0.15
EMC 150911C00029500 C 09/11/15 29.5 0.00 0.15
EMC 150911C00030000 C 09/11/15 30.0 0.00 0.25
EMC 150911C00030500 C 09/11/15 30.5 0.00 0.25
EMC 150911C00031000 C 09/11/15 31.0 0.00 0.25
EMC 150911C00031500 C 09/11/15 31.5 0.00 0.24
EMC 150911C00032000 C 09/11/15 32.0 0.00 0.25
EMC 150911C00032500 C 09/11/15 32.5 0.00 0.25
EMC 150911C00033000 C 09/11/15 33.0 0.00 0.25
EMC 150911C00033500 C 09/11/15 33.5 0.00 0.25
EMC 150911C00034000 C 09/11/15 34.0 0.00 0.25
EMC 150911C00034500 C 09/11/15 34.5 0.00 0.25
EMC 150911C00035000 C 09/11/15 35.0 0.00 0.25
EMC 150911C00035500 C 09/11/15 35.5 0.00 0.23
EMC 150911C00036000 C 09/11/15 36.0 0.00 0.23
EMC 150911P00017000 P 09/11/15 17.0 0.00 0.24
EMC 150911P00018000 P 09/11/15 18.0 0.00 0.25
EMC 150911P00019000 P 09/11/15 19.0 0.00 0.25
EMC 150911P00019500 P 09/11/15 19.5 0.00 0.25
EMC 150911P00020000 P 09/11/15 20.0 0.00 0.25
EMC 150911P00020500 P 09/11/15 20.5 0.00 0.25
EMC 150911P00021000 P 09/11/15 21.0 0.00 0.25
EMC 150911P00021500 P 09/11/15 21.5 0.00 0.25
EMC 150911P00022000 P 09/11/15 22.0 0.00 0.25
EMC 150911P00022500 P 09/11/15 22.5 0.02 0.24
EMC 150911P00023000 P 09/11/15 23.0 0.05 0.26
EMC 150911P00023500 P 09/11/15 23.5 0.12 0.23
EMC 150911P00024000 P 09/11/15 24.0 0.20 0.35
EMC 150911P00024500 P 09/11/15 24.5 0.37 0.53
EMC 150911P00025000 P 09/11/15 25.0 0.60 0.83
EMC 150911P00025500 P 09/11/15 25.5 0.87 1.24
EMC 150911P00026000 P 09/11/15 26.0 1.25 1.59
EMC 150911P00026500 P 09/11/15 26.5 1.53 1.99
EMC 150911P00027000 P 09/11/15 27.0 2.00 2.41
EMC 150911P00027500 P 09/11/15 27.5 2.36 3.05
EMC 150911P00028000 P 09/11/15 28.0 2.96 3.35
EMC 150911P00028500 P 09/11/15 28.5 3.45 3.90
EMC 150911P00029000 P 09/11/15 29.0 3.90 4.40
EMC 150911P00029500 P 09/11/15 29.5 4.40 4.90
EMC 150911P00030000 P 09/11/15 30.0 4.90 5.40
EMC 150911P00030500 P 09/11/15 30.5 5.40 5.90
EMC 150911P00031000 P 09/11/15 31.0 5.85 6.40
EMC 150911P00031500 P 09/11/15 31.5 6.40 6.90
EMC 150911P00032000 P 09/11/15 32.0 6.70 7.40
EMC 150911P00032500 P 09/11/15 32.5 6.80 8.50
EMC 150911P00033000 P 09/11/15 33.0 7.80 8.45
EMC 150911P00033500 P 09/11/15 33.5 8.00 8.90
EMC 150911P00034000 P 09/11/15 34.0 8.80 9.75
EMC 150911P00034500 P 09/11/15 34.5 9.30 10.10
EMC 150911P00035000 P 09/11/15 35.0 8.55 10.60
EMC 150911P00035500 P 09/11/15 35.5 10.35 10.95
EMC 150911P00036000 P 09/11/15 36.0 10.85 11.45
EMC 150918C00016000 C 09/18/15 16.0 8.70 9.10
EMC 150918C00017000 C 09/18/15 17.0 7.70 8.15
EMC 150918C00018000 C 09/18/15 18.0 6.70 7.15
EMC 150918C00018500 C 09/18/15 18.5 6.00 6.65
EMC 150918C00019000 C 09/18/15 19.0 5.75 6.15
EMC 150918C00019500 C 09/18/15 19.5 5.25 5.85
EMC 150918C00020000 C 09/18/15 20.0 4.75 5.15
EMC 150918C00020500 C 09/18/15 20.5 4.25 4.65
EMC 150918C00021000 C 09/18/15 21.0 3.75 4.20
EMC 150918C00021500 C 09/18/15 21.5 3.30 3.70
EMC 150918C00022000 C 09/18/15 22.0 2.83 3.25
EMC 150918C00022500 C 09/18/15 22.5 2.39 2.74
EMC 150918C00023000 C 09/18/15 23.0 1.89 2.26
EMC 150918C00023500 C 09/18/15 23.5 1.57 1.83
EMC 150918C00024000 C 09/18/15 24.0 1.34 1.47
EMC 150918C00024500 C 09/18/15 24.5 0.99 1.13
EMC 150918C00025000 C 09/18/15 25.0 0.71 0.80
EMC 150918C00025500 C 09/18/15 25.5 0.50 0.60
EMC 150918C00026000 C 09/18/15 26.0 0.34 0.42
EMC 150918C00026500 C 09/18/15 26.5 0.22 0.29
EMC 150918C00027000 C 09/18/15 27.0 0.16 0.18
EMC 150918C00027500 C 09/18/15 27.5 0.09 0.14
EMC 150918C00028000 C 09/18/15 28.0 0.05 0.11
EMC 150918C00028500 C 09/18/15 28.5 0.03 0.09
EMC 150918C00029000 C 09/18/15 29.0 0.02 0.08
EMC 150918C00029500 C 09/18/15 29.5 0.01 0.07
EMC 150918C00030000 C 09/18/15 30.0 0.03 0.05
EMC 150918C00030500 C 09/18/15 30.5 0.00 0.05
EMC 150918C00031000 C 09/18/15 31.0 0.00 0.05
EMC 150918C00031500 C 09/18/15 31.5 0.00 0.05
EMC 150918C00032000 C 09/18/15 32.0 0.00 0.05
EMC 150918C00032500 C 09/18/15 32.5 0.00 0.05
EMC 150918C00033000 C 09/18/15 33.0 0.00 0.04
EMC 150918C00033500 C 09/18/15 33.5 0.00 0.04
EMC 150918C00034000 C 09/18/15 34.0 0.00 0.04
EMC 150918C00034500 C 09/18/15 34.5 0.00 0.04
EMC 150918C00035000 C 09/18/15 35.0 0.00 0.04
EMC 150918C00036000 C 09/18/15 36.0 0.00 0.03
EMC 150918P00016000 P 09/18/15 16.0 0.00 0.04
EMC 150918P00017000 P 09/18/15 17.0 0.00 0.04
EMC 150918P00018000 P 09/18/15 18.0 0.00 0.04
EMC 150918P00018500 P 09/18/15 18.5 0.00 0.05
EMC 150918P00019000 P 09/18/15 19.0 0.00 0.05
EMC 150918P00019500 P 09/18/15 19.5 0.01 0.06
EMC 150918P00020000 P 09/18/15 20.0 0.02 0.05
EMC 150918P00020500 P 09/18/15 20.5 0.03 0.08
EMC 150918P00021000 P 09/18/15 21.0 0.05 0.10
EMC 150918P00021500 P 09/18/15 21.5 0.07 0.12
EMC 150918P00022000 P 09/18/15 22.0 0.09 0.14
EMC 150918P00022500 P 09/18/15 22.5 0.14 0.18
EMC 150918P00023000 P 09/18/15 23.0 0.19 0.24
EMC 150918P00023500 P 09/18/15 23.5 0.27 0.32
EMC 150918P00024000 P 09/18/15 24.0 0.39 0.44
EMC 150918P00024500 P 09/18/15 24.5 0.55 0.61
EMC 150918P00025000 P 09/18/15 25.0 0.76 0.94
EMC 150918P00025500 P 09/18/15 25.5 1.03 1.11
EMC 150918P00026000 P 09/18/15 26.0 1.35 1.46
EMC 150918P00026500 P 09/18/15 26.5 1.69 2.21
EMC 150918P00027000 P 09/18/15 27.0 2.16 2.49
EMC 150918P00027500 P 09/18/15 27.5 2.54 2.92
EMC 150918P00028000 P 09/18/15 28.0 2.98 3.40
EMC 150918P00028500 P 09/18/15 28.5 3.40 3.90
EMC 150918P00029000 P 09/18/15 29.0 3.95 4.35
EMC 150918P00029500 P 09/18/15 29.5 4.45 4.85
EMC 150918P00030000 P 09/18/15 30.0 4.90 5.35
EMC 150918P00030500 P 09/18/15 30.5 5.40 5.85
EMC 150918P00031000 P 09/18/15 31.0 5.90 6.35
EMC 150918P00031500 P 09/18/15 31.5 6.35 6.85
EMC 150918P00032000 P 09/18/15 32.0 6.90 7.35
EMC 150918P00032500 P 09/18/15 32.5 7.15 8.30
EMC 150918P00033000 P 09/18/15 33.0 7.50 8.85
EMC 150918P00033500 P 09/18/15 33.5 8.15 9.25
EMC 150918P00034000 P 09/18/15 34.0 8.75 9.55
EMC 150918P00034500 P 09/18/15 34.5 9.35 9.95
EMC 150918P00035000 P 09/18/15 35.0 9.85 10.40
EMC 150918P00036000 P 09/18/15 36.0 10.85 11.45
EMC 150925C00017000 C 09/25/15 17.0 7.50 8.15
EMC 150925C00018000 C 09/25/15 18.0 6.50 7.15
EMC 150925C00019000 C 09/25/15 19.0 5.75 6.40
EMC 150925C00019500 C 09/25/15 19.5 5.25 5.70
EMC 150925C00020000 C 09/25/15 20.0 4.65 5.25
EMC 150925C00020500 C 09/25/15 20.5 4.30 4.80
EMC 150925C00021000 C 09/25/15 21.0 3.80 4.20
EMC 150925C00021500 C 09/25/15 21.5 3.35 3.90
EMC 150925C00022000 C 09/25/15 22.0 2.91 3.35
EMC 150925C00022500 C 09/25/15 22.5 2.46 2.92
EMC 150925C00023000 C 09/25/15 23.0 2.03 2.40
EMC 150925C00023500 C 09/25/15 23.5 1.53 2.21
EMC 150925C00024000 C 09/25/15 24.0 1.26 1.57
EMC 150925C00024500 C 09/25/15 24.5 1.03 1.35
EMC 150925C00025000 C 09/25/15 25.0 0.76 1.02
EMC 150925C00025500 C 09/25/15 25.5 0.51 0.69
EMC 150925C00026000 C 09/25/15 26.0 0.36 0.50
EMC 150925C00026500 C 09/25/15 26.5 0.22 0.38
EMC 150925C00027000 C 09/25/15 27.0 0.15 0.29
EMC 150925C00027500 C 09/25/15 27.5 0.08 0.29
EMC 150925C00028000 C 09/25/15 28.0 0.05 0.25
EMC 150925C00028500 C 09/25/15 28.5 0.02 0.25
EMC 150925C00029000 C 09/25/15 29.0 0.00 0.25
EMC 150925C00029500 C 09/25/15 29.5 0.00 0.25
EMC 150925C00030000 C 09/25/15 30.0 0.00 0.25
EMC 150925C00030500 C 09/25/15 30.5 0.00 0.25
EMC 150925C00031000 C 09/25/15 31.0 0.00 0.25
EMC 150925C00031500 C 09/25/15 31.5 0.00 0.25
EMC 150925C00032000 C 09/25/15 32.0 0.00 0.24
EMC 150925C00032500 C 09/25/15 32.5 0.00 0.24
EMC 150925C00033000 C 09/25/15 33.0 0.00 0.24
EMC 150925C00033500 C 09/25/15 33.5 0.00 0.24
EMC 150925C00034000 C 09/25/15 34.0 0.00 0.24
EMC 150925C00034500 C 09/25/15 34.5 0.00 0.24
EMC 150925C00035000 C 09/25/15 35.0 0.00 0.23
EMC 150925C00035500 C 09/25/15 35.5 0.00 0.23
EMC 150925C00036000 C 09/25/15 36.0 0.00 0.23
EMC 150925P00017000 P 09/25/15 17.0 0.00 0.25
EMC 150925P00018000 P 09/25/15 18.0 0.00 0.25
EMC 150925P00019000 P 09/25/15 19.0 0.00 0.25
EMC 150925P00019500 P 09/25/15 19.5 0.00 0.25
EMC 150925P00020000 P 09/25/15 20.0 0.02 0.25
EMC 150925P00020500 P 09/25/15 20.5 0.03 0.25
EMC 150925P00021000 P 09/25/15 21.0 0.05 0.22
EMC 150925P00021500 P 09/25/15 21.5 0.08 0.25
EMC 150925P00022000 P 09/25/15 22.0 0.12 0.30
EMC 150925P00022500 P 09/25/15 22.5 0.16 0.36
EMC 150925P00023000 P 09/25/15 23.0 0.22 0.46
EMC 150925P00023500 P 09/25/15 23.5 0.33 0.50
EMC 150925P00024000 P 09/25/15 24.0 0.48 0.75
EMC 150925P00024500 P 09/25/15 24.5 0.64 0.86
EMC 150925P00025000 P 09/25/15 25.0 0.88 1.07
EMC 150925P00025500 P 09/25/15 25.5 1.13 1.55
EMC 150925P00026000 P 09/25/15 26.0 1.37 1.78
EMC 150925P00026500 P 09/25/15 26.5 1.69 2.15
EMC 150925P00027000 P 09/25/15 27.0 2.13 2.53
EMC 150925P00027500 P 09/25/15 27.5 2.46 2.95
EMC 150925P00028000 P 09/25/15 28.0 2.98 3.45
EMC 150925P00028500 P 09/25/15 28.5 3.45 3.90
EMC 150925P00029000 P 09/25/15 29.0 3.95 4.55
EMC 150925P00029500 P 09/25/15 29.5 4.45 4.90
EMC 150925P00030000 P 09/25/15 30.0 4.90 5.40
EMC 150925P00030500 P 09/25/15 30.5 5.40 5.85
EMC 150925P00031000 P 09/25/15 31.0 5.45 6.40
EMC 150925P00031500 P 09/25/15 31.5 6.40 7.10
EMC 150925P00032000 P 09/25/15 32.0 6.90 7.35
EMC 150925P00032500 P 09/25/15 32.5 7.35 7.95
EMC 150925P00033000 P 09/25/15 33.0 7.85 8.45
EMC 150925P00033500 P 09/25/15 33.5 8.10 9.25
EMC 150925P00034000 P 09/25/15 34.0 8.60 9.75
EMC 150925P00034500 P 09/25/15 34.5 9.35 9.95
EMC 150925P00035000 P 09/25/15 35.0 9.45 10.90
EMC 150925P00035500 P 09/25/15 35.5 10.35 10.95
EMC 150925P00036000 P 09/25/15 36.0 10.85 11.45
EMC 151002C00017000 C 10/02/15 17.0 7.60 8.20
EMC 151002C00018000 C 10/02/15 18.0 6.65 7.20
EMC 151002C00019000 C 10/02/15 19.0 5.70 6.20
EMC 151002C00019500 C 10/02/15 19.5 5.20 5.70
EMC 151002C00020000 C 10/02/15 20.0 4.70 5.40
EMC 151002C00020500 C 10/02/15 20.5 4.25 4.90
EMC 151002C00021000 C 10/02/15 21.0 3.75 4.25
EMC 151002C00021500 C 10/02/15 21.5 3.30 3.90
EMC 151002C00022000 C 10/02/15 22.0 2.94 3.45
EMC 151002C00022500 C 10/02/15 22.5 2.51 2.84
EMC 151002C00023000 C 10/02/15 23.0 2.04 2.71
EMC 151002C00023500 C 10/02/15 23.5 1.74 2.09
EMC 151002C00024000 C 10/02/15 24.0 1.41 1.66
EMC 151002C00024500 C 10/02/15 24.5 1.10 1.39
EMC 151002C00025000 C 10/02/15 25.0 0.84 1.08
EMC 151002C00025500 C 10/02/15 25.5 0.63 0.87
EMC 151002C00026000 C 10/02/15 26.0 0.42 0.69
EMC 151002C00026500 C 10/02/15 26.5 0.36 0.52
EMC 151002C00027000 C 10/02/15 27.0 0.21 0.36
EMC 151002C00027500 C 10/02/15 27.5 0.14 0.32
EMC 151002C00028000 C 10/02/15 28.0 0.08 0.28
EMC 151002C00028500 C 10/02/15 28.5 0.02 0.27
EMC 151002C00029000 C 10/02/15 29.0 0.03 0.25
EMC 151002C00029500 C 10/02/15 29.5 0.00 0.25
EMC 151002C00030000 C 10/02/15 30.0 0.00 0.25
EMC 151002C00030500 C 10/02/15 30.5 0.00 0.25
EMC 151002C00031000 C 10/02/15 31.0 0.00 0.25
EMC 151002C00031500 C 10/02/15 31.5 0.00 0.25
EMC 151002C00032000 C 10/02/15 32.0 0.00 0.25
EMC 151002C00032500 C 10/02/15 32.5 0.00 0.25
EMC 151002C00033000 C 10/02/15 33.0 0.00 0.25
EMC 151002C00033500 C 10/02/15 33.5 0.00 0.25
EMC 151002C00034000 C 10/02/15 34.0 0.00 0.25
EMC 151002C00034500 C 10/02/15 34.5 0.00 0.25
EMC 151002C00035000 C 10/02/15 35.0 0.00 0.25
EMC 151002C00036000 C 10/02/15 36.0 0.00 0.25
EMC 151002P00017000 P 10/02/15 17.0 0.00 0.25
EMC 151002P00018000 P 10/02/15 18.0 0.00 0.25
EMC 151002P00019000 P 10/02/15 19.0 0.00 0.25
EMC 151002P00019500 P 10/02/15 19.5 0.00 0.25
EMC 151002P00020000 P 10/02/15 20.0 0.05 0.25
EMC 151002P00020500 P 10/02/15 20.5 0.07 0.21
EMC 151002P00021000 P 10/02/15 21.0 0.06 0.27
EMC 151002P00021500 P 10/02/15 21.5 0.14 0.28
EMC 151002P00022000 P 10/02/15 22.0 0.14 0.37
EMC 151002P00022500 P 10/02/15 22.5 0.21 0.44
EMC 151002P00023000 P 10/02/15 23.0 0.32 0.47
EMC 151002P00023500 P 10/02/15 23.5 0.46 0.63
EMC 151002P00024000 P 10/02/15 24.0 0.56 0.80
EMC 151002P00024500 P 10/02/15 24.5 0.73 1.00
EMC 151002P00025000 P 10/02/15 25.0 1.00 1.25
EMC 151002P00025500 P 10/02/15 25.5 1.24 1.53
EMC 151002P00026000 P 10/02/15 26.0 1.61 2.08
EMC 151002P00026500 P 10/02/15 26.5 1.88 2.46
EMC 151002P00027000 P 10/02/15 27.0 2.29 2.66
EMC 151002P00027500 P 10/02/15 27.5 2.72 3.15
EMC 151002P00028000 P 10/02/15 28.0 3.15 3.65
EMC 151002P00028500 P 10/02/15 28.5 3.55 4.10
EMC 151002P00029000 P 10/02/15 29.0 4.10 4.55
EMC 151002P00029500 P 10/02/15 29.5 4.55 5.05
EMC 151002P00030000 P 10/02/15 30.0 5.05 5.55
EMC 151002P00030500 P 10/02/15 30.5 5.55 6.00
EMC 151002P00031000 P 10/02/15 31.0 6.00 6.55
EMC 151002P00031500 P 10/02/15 31.5 6.50 7.05
EMC 151002P00032000 P 10/02/15 32.0 7.00 7.50
EMC 151002P00032500 P 10/02/15 32.5 7.45 8.15
EMC 151002P00033000 P 10/02/15 33.0 7.95 8.50
EMC 151002P00033500 P 10/02/15 33.5 8.45 9.25
EMC 151002P00034000 P 10/02/15 34.0 9.00 9.55
EMC 151002P00034500 P 10/02/15 34.5 9.45 10.05
EMC 151002P00035000 P 10/02/15 35.0 9.95 10.55
EMC 151002P00036000 P 10/02/15 36.0 10.95 11.55
EMC 151009C00015000 C 10/09/15 15.0 9.60 10.15
EMC 151009C00016000 C 10/09/15 16.0 8.65 9.35
EMC 151009C00016500 C 10/09/15 16.5 8.15 8.70
EMC 151009C00017000 C 10/09/15 17.0 7.65 8.15
EMC 151009C00017500 C 10/09/15 17.5 7.15 7.65
EMC 151009C00018000 C 10/09/15 18.0 6.65 7.15
EMC 151009C00018500 C 10/09/15 18.5 6.15 6.70
EMC 151009C00019000 C 10/09/15 19.0 5.70 6.25
EMC 151009C00019500 C 10/09/15 19.5 5.20 5.75
EMC 151009C00020000 C 10/09/15 20.0 4.75 5.40
EMC 151009C00020500 C 10/09/15 20.5 4.25 4.75
EMC 151009C00021000 C 10/09/15 21.0 3.80 4.30
EMC 151009C00021500 C 10/09/15 21.5 3.35 3.85
EMC 151009C00022000 C 10/09/15 22.0 2.90 3.50
EMC 151009C00022500 C 10/09/15 22.5 2.49 2.99
EMC 151009C00023000 C 10/09/15 23.0 2.09 2.57
EMC 151009C00023500 C 10/09/15 23.5 1.79 2.15
EMC 151009C00024000 C 10/09/15 24.0 1.47 1.93
EMC 151009C00024500 C 10/09/15 24.5 1.18 1.48
EMC 151009C00025000 C 10/09/15 25.0 0.79 1.12
EMC 151009C00025500 C 10/09/15 25.5 0.60 0.91
EMC 151009C00026000 C 10/09/15 26.0 0.53 0.74
EMC 151009C00026500 C 10/09/15 26.5 0.39 0.60
EMC 151009C00027000 C 10/09/15 27.0 0.27 0.49
EMC 151009C00027500 C 10/09/15 27.5 0.19 0.43
EMC 151009C00028000 C 10/09/15 28.0 0.12 0.32
EMC 151009C00028500 C 10/09/15 28.5 0.06 0.31
EMC 151009C00029000 C 10/09/15 29.0 0.02 0.27
EMC 151009C00029500 C 10/09/15 29.5 0.01 0.25
EMC 151009C00030000 C 10/09/15 30.0 0.00 0.25
EMC 151009C00030500 C 10/09/15 30.5 0.00 0.25
EMC 151009C00031000 C 10/09/15 31.0 0.00 0.25
EMC 151009C00031500 C 10/09/15 31.5 0.00 0.25
EMC 151009C00032000 C 10/09/15 32.0 0.00 0.25
EMC 151009C00032500 C 10/09/15 32.5 0.00 0.25
EMC 151009C00033000 C 10/09/15 33.0 0.00 0.25
EMC 151009C00033500 C 10/09/15 33.5 0.00 0.25
EMC 151009P00015000 P 10/09/15 15.0 0.00 0.25
EMC 151009P00016000 P 10/09/15 16.0 0.00 0.25
EMC 151009P00016500 P 10/09/15 16.5 0.00 0.25
EMC 151009P00017000 P 10/09/15 17.0 0.00 0.25
EMC 151009P00017500 P 10/09/15 17.5 0.00 0.25
EMC 151009P00018000 P 10/09/15 18.0 0.00 0.25
EMC 151009P00018500 P 10/09/15 18.5 0.00 0.25
EMC 151009P00019000 P 10/09/15 19.0 0.01 0.25
EMC 151009P00019500 P 10/09/15 19.5 0.01 0.25
EMC 151009P00020000 P 10/09/15 20.0 0.03 0.25
EMC 151009P00020500 P 10/09/15 20.5 0.06 0.26
EMC 151009P00021000 P 10/09/15 21.0 0.08 0.30
EMC 151009P00021500 P 10/09/15 21.5 0.13 0.35
EMC 151009P00022000 P 10/09/15 22.0 0.18 0.42
EMC 151009P00022500 P 10/09/15 22.5 0.27 0.51
EMC 151009P00023000 P 10/09/15 23.0 0.38 0.58
EMC 151009P00023500 P 10/09/15 23.5 0.53 0.72
EMC 151009P00024000 P 10/09/15 24.0 0.65 0.89
EMC 151009P00024500 P 10/09/15 24.5 0.80 1.10
EMC 151009P00025000 P 10/09/15 25.0 1.02 1.34
EMC 151009P00025500 P 10/09/15 25.5 1.34 1.62
EMC 151009P00026000 P 10/09/15 26.0 1.66 2.15
EMC 151009P00026500 P 10/09/15 26.5 1.93 2.43
EMC 151009P00027000 P 10/09/15 27.0 2.37 2.82
EMC 151009P00027500 P 10/09/15 27.5 2.61 3.20
EMC 151009P00028000 P 10/09/15 28.0 3.15 3.65
EMC 151009P00028500 P 10/09/15 28.5 3.55 4.10
EMC 151009P00029000 P 10/09/15 29.0 3.95 4.60
EMC 151009P00029500 P 10/09/15 29.5 4.55 5.55
EMC 151009P00030000 P 10/09/15 30.0 5.00 5.55
EMC 151009P00030500 P 10/09/15 30.5 5.50 6.05
EMC 151009P00031000 P 10/09/15 31.0 6.00 6.55
EMC 151009P00031500 P 10/09/15 31.5 6.40 7.10
EMC 151009P00032000 P 10/09/15 32.0 7.00 7.75
EMC 151009P00032500 P 10/09/15 32.5 7.50 8.05
EMC 151009P00033000 P 10/09/15 33.0 7.95 8.90
EMC 151009P00033500 P 10/09/15 33.5 8.45 9.00
EMC 151016C00018000 C 10/16/15 18.0 6.75 7.15
EMC 151016C00019000 C 10/16/15 19.0 5.75 6.20
EMC 151016C00020000 C 10/16/15 20.0 4.80 5.25
EMC 151016C00021000 C 10/16/15 21.0 3.90 4.45
EMC 151016C00022000 C 10/16/15 22.0 3.00 3.75
EMC 151016C00023000 C 10/16/15 23.0 2.20 2.73
EMC 151016C00024000 C 10/16/15 24.0 1.68 1.78
EMC 151016C00025000 C 10/16/15 25.0 1.11 1.25
EMC 151016C00026000 C 10/16/15 26.0 0.70 0.78
EMC 151016C00027000 C 10/16/15 27.0 0.42 0.50
EMC 151016C00028000 C 10/16/15 28.0 0.24 0.30
EMC 151016C00029000 C 10/16/15 29.0 0.14 0.20
EMC 151016C00030000 C 10/16/15 30.0 0.08 0.16
EMC 151016C00031000 C 10/16/15 31.0 0.05 0.12
EMC 151016C00032000 C 10/16/15 32.0 0.03 0.09
EMC 151016C00033000 C 10/16/15 33.0 0.02 0.09
EMC 151016C00034000 C 10/16/15 34.0 0.01 0.13
EMC 151016C00035000 C 10/16/15 35.0 0.01 0.06
EMC 151016C00036000 C 10/16/15 36.0 0.00 0.05
EMC 151016C00037000 C 10/16/15 37.0 0.00 0.04
EMC 151016P00018000 P 10/16/15 18.0 0.04 0.15
EMC 151016P00019000 P 10/16/15 19.0 0.07 0.18
EMC 151016P00020000 P 10/16/15 20.0 0.12 0.16
EMC 151016P00021000 P 10/16/15 21.0 0.19 0.24
EMC 151016P00022000 P 10/16/15 22.0 0.32 0.36
EMC 151016P00023000 P 10/16/15 23.0 0.51 0.55
EMC 151016P00024000 P 10/16/15 24.0 0.79 0.86
EMC 151016P00025000 P 10/16/15 25.0 1.23 1.30
EMC 151016P00026000 P 10/16/15 26.0 1.78 1.89
EMC 151016P00027000 P 10/16/15 27.0 2.52 2.63
EMC 151016P00028000 P 10/16/15 28.0 3.30 3.95
EMC 151016P00029000 P 10/16/15 29.0 4.20 4.90
EMC 151016P00030000 P 10/16/15 30.0 5.10 5.60
EMC 151016P00031000 P 10/16/15 31.0 5.85 7.05
EMC 151016P00032000 P 10/16/15 32.0 6.85 9.00
EMC 151016P00033000 P 10/16/15 33.0 7.15 10.00
EMC 151016P00034000 P 10/16/15 34.0 7.60 11.05
EMC 151016P00035000 P 10/16/15 35.0 10.05 10.50
EMC 151016P00036000 P 10/16/15 36.0 9.50 13.00
EMC 151016P00037000 P 10/16/15 37.0 11.50 13.80
EMC 151120C00018000 C 11/20/15 18.0 6.75 7.20
EMC 151120C00019000 C 11/20/15 19.0 5.80 6.25
EMC 151120C00020000 C 11/20/15 20.0 4.90 5.30
EMC 151120C00021000 C 11/20/15 21.0 4.00 4.45
EMC 151120C00022000 C 11/20/15 22.0 3.20 3.55
EMC 151120C00023000 C 11/20/15 23.0 2.51 2.77
EMC 151120C00024000 C 11/20/15 24.0 1.99 2.09
EMC 151120C00025000 C 11/20/15 25.0 1.44 1.53
EMC 151120C00026000 C 11/20/15 26.0 1.00 1.11
EMC 151120C00027000 C 11/20/15 27.0 0.69 0.74
EMC 151120C00028000 C 11/20/15 28.0 0.46 0.49
EMC 151120C00029000 C 11/20/15 29.0 0.29 0.35
EMC 151120C00030000 C 11/20/15 30.0 0.19 0.24
EMC 151120C00031000 C 11/20/15 31.0 0.12 0.18
EMC 151120P00018000 P 11/20/15 18.0 0.12 0.16
EMC 151120P00019000 P 11/20/15 19.0 0.17 0.21
EMC 151120P00020000 P 11/20/15 20.0 0.24 0.29
EMC 151120P00021000 P 11/20/15 21.0 0.35 0.41
EMC 151120P00022000 P 11/20/15 22.0 0.52 0.59
EMC 151120P00023000 P 11/20/15 23.0 0.75 0.83
EMC 151120P00024000 P 11/20/15 24.0 1.10 1.18
EMC 151120P00025000 P 11/20/15 25.0 1.47 1.63
EMC 151120P00026000 P 11/20/15 26.0 2.08 2.19
EMC 151120P00027000 P 11/20/15 27.0 2.71 2.87
EMC 151120P00028000 P 11/20/15 28.0 3.50 3.85
EMC 151120P00029000 P 11/20/15 29.0 4.35 4.70
EMC 151120P00030000 P 11/20/15 30.0 5.15 5.65
EMC 151120P00031000 P 11/20/15 31.0 6.15 6.55
EMC 160115C00015000 C 01/15/16 15.0 9.65 10.20
EMC 160115C00016000 C 01/15/16 16.0 8.70 9.20
EMC 160115C00017000 C 01/15/16 17.0 7.75 8.20
EMC 160115C00018000 C 01/15/16 18.0 6.80 7.25
EMC 160115C00019000 C 01/15/16 19.0 5.85 6.35
EMC 160115C00020000 C 01/15/16 20.0 5.05 5.40
EMC 160115C00021000 C 01/15/16 21.0 4.20 4.55
EMC 160115C00022000 C 01/15/16 22.0 3.45 3.75
EMC 160115C00023000 C 01/15/16 23.0 2.79 3.00
EMC 160115C00024000 C 01/15/16 24.0 2.28 2.37
EMC 160115C00025000 C 01/15/16 25.0 1.73 1.84
EMC 160115C00026000 C 01/15/16 26.0 1.29 1.36
EMC 160115C00027000 C 01/15/16 27.0 0.94 1.00
EMC 160115C00028000 C 01/15/16 28.0 0.68 0.74
EMC 160115C00029000 C 01/15/16 29.0 0.48 0.53
EMC 160115C00030000 C 01/15/16 30.0 0.34 0.37
EMC 160115C00031000 C 01/15/16 31.0 0.24 0.28
EMC 160115C00032000 C 01/15/16 32.0 0.17 0.21
EMC 160115C00033000 C 01/15/16 33.0 0.12 0.16
EMC 160115C00034000 C 01/15/16 34.0 0.09 0.13
EMC 160115C00035000 C 01/15/16 35.0 0.07 0.11
EMC 160115C00036000 C 01/15/16 36.0 0.05 0.09
EMC 160115C00037000 C 01/15/16 37.0 0.04 0.08
EMC 160115C00038000 C 01/15/16 38.0 0.03 0.07
EMC 160115C00039000 C 01/15/16 39.0 0.02 0.07
EMC 160115C00040000 C 01/15/16 40.0 0.02 0.06
EMC 160115P00015000 P 01/15/16 15.0 0.09 0.14
EMC 160115P00016000 P 01/15/16 16.0 0.13 0.17
EMC 160115P00017000 P 01/15/16 17.0 0.17 0.21
EMC 160115P00018000 P 01/15/16 18.0 0.23 0.27
EMC 160115P00019000 P 01/15/16 19.0 0.31 0.35
EMC 160115P00020000 P 01/15/16 20.0 0.42 0.46
EMC 160115P00021000 P 01/15/16 21.0 0.57 0.62
EMC 160115P00022000 P 01/15/16 22.0 0.79 0.84
EMC 160115P00023000 P 01/15/16 23.0 1.07 1.13
EMC 160115P00024000 P 01/15/16 24.0 1.43 1.50
EMC 160115P00025000 P 01/15/16 25.0 1.90 1.96
EMC 160115P00026000 P 01/15/16 26.0 2.44 2.52
EMC 160115P00027000 P 01/15/16 27.0 3.05 3.20
EMC 160115P00028000 P 01/15/16 28.0 3.80 3.95
EMC 160115P00029000 P 01/15/16 29.0 4.60 4.95
EMC 160115P00030000 P 01/15/16 30.0 5.40 5.85
EMC 160115P00031000 P 01/15/16 31.0 6.30 6.75
EMC 160115P00032000 P 01/15/16 32.0 7.20 7.70
EMC 160115P00033000 P 01/15/16 33.0 8.15 8.65
EMC 160115P00034000 P 01/15/16 34.0 9.15 9.60
EMC 160115P00035000 P 01/15/16 35.0 10.10 10.60
EMC 160115P00036000 P 01/15/16 36.0 11.05 11.60
EMC 160115P00037000 P 01/15/16 37.0 12.05 12.55
EMC 160115P00038000 P 01/15/16 38.0 13.05 13.55
EMC 160115P00039000 P 01/15/16 39.0 14.05 14.55
EMC 160115P00040000 P 01/15/16 40.0 15.00 15.55
EMC 160415C00017000 C 04/15/16 17.0 7.75 8.30
EMC 160415C00018000 C 04/15/16 18.0 6.85 7.35
EMC 160415C00019000 C 04/15/16 19.0 5.95 6.45
EMC 160415C00020000 C 04/15/16 20.0 5.10 5.60
EMC 160415C00021000 C 04/15/16 21.0 4.35 4.80
EMC 160415C00022000 C 04/15/16 22.0 3.65 4.05
EMC 160415C00023000 C 04/15/16 23.0 2.95 3.35
EMC 160415C00024000 C 04/15/16 24.0 2.38 2.74
EMC 160415C00025000 C 04/15/16 25.0 1.92 2.20
EMC 160415C00026000 C 04/15/16 26.0 1.47 1.73
EMC 160415C00027000 C 04/15/16 27.0 1.09 1.44
EMC 160415C00028000 C 04/15/16 28.0 0.79 1.00
EMC 160415C00029000 C 04/15/16 29.0 0.55 0.92
EMC 160415C00030000 C 04/15/16 30.0 0.37 0.72
EMC 160415C00031000 C 04/15/16 31.0 0.26 0.53
EMC 160415C00032000 C 04/15/16 32.0 0.17 0.40
EMC 160415C00033000 C 04/15/16 33.0 0.10 0.41
EMC 160415C00034000 C 04/15/16 34.0 0.06 0.50
EMC 160415C00035000 C 04/15/16 35.0 0.04 0.37
EMC 160415P00017000 P 04/15/16 17.0 0.18 0.42
EMC 160415P00018000 P 04/15/16 18.0 0.28 0.50
EMC 160415P00019000 P 04/15/16 19.0 0.39 0.62
EMC 160415P00020000 P 04/15/16 20.0 0.54 0.75
EMC 160415P00021000 P 04/15/16 21.0 0.72 0.97
EMC 160415P00022000 P 04/15/16 22.0 1.00 1.24
EMC 160415P00023000 P 04/15/16 23.0 1.33 1.59
EMC 160415P00024000 P 04/15/16 24.0 1.73 2.01
EMC 160415P00025000 P 04/15/16 25.0 2.00 2.47
EMC 160415P00026000 P 04/15/16 26.0 2.65 3.10
EMC 160415P00027000 P 04/15/16 27.0 3.30 3.85
EMC 160415P00028000 P 04/15/16 28.0 4.00 4.60
EMC 160415P00029000 P 04/15/16 29.0 4.80 5.25
EMC 160415P00030000 P 04/15/16 30.0 5.60 6.05
EMC 160415P00031000 P 04/15/16 31.0 6.45 6.90
EMC 160415P00032000 P 04/15/16 32.0 7.35 7.80
EMC 160415P00033000 P 04/15/16 33.0 8.30 8.75
EMC 160415P00034000 P 04/15/16 34.0 9.20 9.75
EMC 160415P00035000 P 04/15/16 35.0 10.15 10.75
EMC 170120C00015000 C 01/20/17 15.0 9.15 10.45
EMC 170120C00018000 C 01/20/17 18.0 7.05 7.85
EMC 170120C00020000 C 01/20/17 20.0 5.50 6.30
EMC 170120C00023000 C 01/20/17 23.0 3.20 4.25
EMC 170120C00025000 C 01/20/17 25.0 2.15 3.20
EMC 170120C00027000 C 01/20/17 27.0 1.74 2.40
EMC 170120C00030000 C 01/20/17 30.0 0.92 1.46
EMC 170120C00032000 C 01/20/17 32.0 0.58 1.14
EMC 170120C00035000 C 01/20/17 35.0 0.30 0.73
EMC 170120C00037000 C 01/20/17 37.0 0.15 0.56
EMC 170120C00040000 C 01/20/17 40.0 0.15 0.92
EMC 170120P00015000 P 01/20/17 15.0 0.29 0.69
EMC 170120P00018000 P 01/20/17 18.0 0.68 1.07
EMC 170120P00020000 P 01/20/17 20.0 1.05 1.30
EMC 170120P00023000 P 01/20/17 23.0 1.92 2.70
EMC 170120P00025000 P 01/20/17 25.0 2.81 3.50
EMC 170120P00027000 P 01/20/17 27.0 3.95 4.85
EMC 170120P00030000 P 01/20/17 30.0 6.15 7.05
EMC 170120P00032000 P 01/20/17 32.0 6.55 8.70
EMC 170120P00035000 P 01/20/17 35.0 9.15 11.30
EMC 170120P00037000 P 01/20/17 37.0 11.45 13.15
EMC 170120P00040000 P 01/20/17 40.0 14.05 16.35

OPRA data is delayed 15 minutes.