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 21 2014 3:56PM
Option Ticker C/P Expiration Strike Bid Premium Ask Premium
EMC 141024C00019000 C 10/24/14 19.0 6.60 8.40
EMC 141024C00020000 C 10/24/14 20.0 6.85 7.40
EMC 141024C00020500 C 10/24/14 20.5 6.35 6.90
EMC 141024C00021000 C 10/24/14 21.0 5.85 6.40
EMC 141024C00021500 C 10/24/14 21.5 5.25 5.95
EMC 141024C00022000 C 10/24/14 22.0 4.85 5.40
EMC 141024C00022500 C 10/24/14 22.5 4.35 4.90
EMC 141024C00023000 C 10/24/14 23.0 3.85 4.40
EMC 141024C00023500 C 10/24/14 23.5 3.35 3.90
EMC 141024C00024000 C 10/24/14 24.0 2.89 3.40
EMC 141024C00024500 C 10/24/14 24.5 2.42 2.96
EMC 141024C00025000 C 10/24/14 25.0 2.10 2.37
EMC 141024C00025500 C 10/24/14 25.5 1.60 2.00
EMC 141024C00026000 C 10/24/14 26.0 1.20 1.35
EMC 141024C00026500 C 10/24/14 26.5 0.87 1.00
EMC 141024C00027000 C 10/24/14 27.0 0.56 0.64
EMC 141024C00027500 C 10/24/14 27.5 0.31 0.37
EMC 141024C00028000 C 10/24/14 28.0 0.17 0.20
EMC 141024C00028500 C 10/24/14 28.5 0.08 0.11
EMC 141024C00029000 C 10/24/14 29.0 0.07 0.08
EMC 141024C00029500 C 10/24/14 29.5 0.00 0.09
EMC 141024C00030000 C 10/24/14 30.0 0.03 0.10
EMC 141024C00030500 C 10/24/14 30.5 0.00 0.10
EMC 141024C00031000 C 10/24/14 31.0 0.00 0.08
EMC 141024C00031500 C 10/24/14 31.5 0.00 0.09
EMC 141024C00032000 C 10/24/14 32.0 0.00 0.09
EMC 141024C00032500 C 10/24/14 32.5 0.00 0.07
EMC 141024C00033000 C 10/24/14 33.0 0.00 0.08
EMC 141024C00033500 C 10/24/14 33.5 0.00 0.07
EMC 141024C00034000 C 10/24/14 34.0 0.00 0.07
EMC 141024C00034500 C 10/24/14 34.5 0.00 0.07
EMC 141024C00035000 C 10/24/14 35.0 0.00 0.03
EMC 141024C00035500 C 10/24/14 35.5 0.00 0.03
EMC 141024C00036000 C 10/24/14 36.0 0.00 0.03
EMC 141024C00036500 C 10/24/14 36.5 0.00 0.03
EMC 141024C00037000 C 10/24/14 37.0 0.00 0.03
EMC 141024C00037500 C 10/24/14 37.5 0.00 0.03
EMC 141024C00038000 C 10/24/14 38.0 0.00 0.03
EMC 141024C00038500 C 10/24/14 38.5 0.00 0.03
EMC 141024C00039000 C 10/24/14 39.0 0.00 0.03
EMC 141024C00039500 C 10/24/14 39.5 0.00 0.03
EMC 141024P00019000 P 10/24/14 19.0 0.00 0.03
EMC 141024P00020000 P 10/24/14 20.0 0.00 0.01
EMC 141024P00020500 P 10/24/14 20.5 0.00 0.08
EMC 141024P00021000 P 10/24/14 21.0 0.00 0.01
EMC 141024P00021500 P 10/24/14 21.5 0.00 0.01
EMC 141024P00022000 P 10/24/14 22.0 0.00 0.09
EMC 141024P00022500 P 10/24/14 22.5 0.00 0.09
EMC 141024P00023000 P 10/24/14 23.0 0.00 0.09
EMC 141024P00023500 P 10/24/14 23.5 0.00 0.10
EMC 141024P00024000 P 10/24/14 24.0 0.00 0.11
EMC 141024P00024500 P 10/24/14 24.5 0.01 0.02
EMC 141024P00025000 P 10/24/14 25.0 0.02 0.04
EMC 141024P00025500 P 10/24/14 25.5 0.05 0.07
EMC 141024P00026000 P 10/24/14 26.0 0.12 0.16
EMC 141024P00026500 P 10/24/14 26.5 0.20 0.27
EMC 141024P00027000 P 10/24/14 27.0 0.38 0.43
EMC 141024P00027500 P 10/24/14 27.5 0.60 0.68
EMC 141024P00028000 P 10/24/14 28.0 0.95 1.04
EMC 141024P00028500 P 10/24/14 28.5 1.35 1.63
EMC 141024P00029000 P 10/24/14 29.0 1.64 1.97
EMC 141024P00029500 P 10/24/14 29.5 2.20 2.67
EMC 141024P00030000 P 10/24/14 30.0 2.65 2.99
EMC 141024P00030500 P 10/24/14 30.5 3.10 3.70
EMC 141024P00031000 P 10/24/14 31.0 3.60 4.20
EMC 141024P00031500 P 10/24/14 31.5 4.15 4.70
EMC 141024P00032000 P 10/24/14 32.0 4.50 5.20
EMC 141024P00032500 P 10/24/14 32.5 5.00 5.85
EMC 141024P00033000 P 10/24/14 33.0 5.45 6.00
EMC 141024P00033500 P 10/24/14 33.5 6.15 6.50
EMC 141024P00034000 P 10/24/14 34.0 6.65 7.00
EMC 141024P00034500 P 10/24/14 34.5 7.15 7.50
EMC 141024P00035000 P 10/24/14 35.0 6.60 8.40
EMC 141024P00035500 P 10/24/14 35.5 6.00 10.65
EMC 141024P00036000 P 10/24/14 36.0 6.50 10.90
EMC 141024P00036500 P 10/24/14 36.5 7.00 11.50
EMC 141024P00037000 P 10/24/14 37.0 7.55 11.90
EMC 141024P00037500 P 10/24/14 37.5 7.95 10.90
EMC 141024P00038000 P 10/24/14 38.0 8.50 11.35
EMC 141024P00038500 P 10/24/14 38.5 9.00 11.85
EMC 141024P00039000 P 10/24/14 39.0 9.50 12.35
EMC 141024P00039500 P 10/24/14 39.5 10.00 12.85
EMC 141031C00022500 C 10/31/14 22.5 4.40 4.95
EMC 141031C00023000 C 10/31/14 23.0 3.90 4.50
EMC 141031C00023500 C 10/31/14 23.5 3.40 3.95
EMC 141031C00024000 C 10/31/14 24.0 2.92 3.60
EMC 141031C00024500 C 10/31/14 24.5 2.49 3.05
EMC 141031C00025000 C 10/31/14 25.0 2.12 2.52
EMC 141031C00025500 C 10/31/14 25.5 1.60 2.05
EMC 141031C00026000 C 10/31/14 26.0 1.33 1.44
EMC 141031C00026500 C 10/31/14 26.5 0.94 1.17
EMC 141031C00027000 C 10/31/14 27.0 0.62 0.76
EMC 141031C00027500 C 10/31/14 27.5 0.41 0.45
EMC 141031C00028000 C 10/31/14 28.0 0.22 0.31
EMC 141031C00028500 C 10/31/14 28.5 0.11 0.22
EMC 141031C00029000 C 10/31/14 29.0 0.06 0.16
EMC 141031C00029500 C 10/31/14 29.5 0.00 0.13
EMC 141031C00030000 C 10/31/14 30.0 0.00 0.12
EMC 141031C00030500 C 10/31/14 30.5 0.00 0.14
EMC 141031C00031000 C 10/31/14 31.0 0.00 0.09
EMC 141031C00031500 C 10/31/14 31.5 0.00 0.09
EMC 141031C00032000 C 10/31/14 32.0 0.00 0.08
EMC 141031C00032500 C 10/31/14 32.5 0.00 0.07
EMC 141031C00033000 C 10/31/14 33.0 0.00 0.07
EMC 141031C00033500 C 10/31/14 33.5 0.00 0.07
EMC 141031C00034000 C 10/31/14 34.0 0.00 0.07
EMC 141031C00034500 C 10/31/14 34.5 0.00 0.14
EMC 141031C00035000 C 10/31/14 35.0 0.00 0.07
EMC 141031C00035500 C 10/31/14 35.5 0.00 0.07
EMC 141031C00036000 C 10/31/14 36.0 0.00 0.14
EMC 141031C00036500 C 10/31/14 36.5 0.00 0.07
EMC 141031C00037000 C 10/31/14 37.0 0.00 0.07
EMC 141031C00037500 C 10/31/14 37.5 0.00 0.07
EMC 141031C00038000 C 10/31/14 38.0 0.00 0.07
EMC 141031C00038500 C 10/31/14 38.5 0.00 0.15
EMC 141031C00039000 C 10/31/14 39.0 0.00 0.14
EMC 141031C00039500 C 10/31/14 39.5 0.00 0.14
EMC 141031P00022500 P 10/31/14 22.5 0.00 0.14
EMC 141031P00023000 P 10/31/14 23.0 0.01 0.13
EMC 141031P00023500 P 10/31/14 23.5 0.02 0.14
EMC 141031P00024000 P 10/31/14 24.0 0.00 0.14
EMC 141031P00024500 P 10/31/14 24.5 0.00 0.18
EMC 141031P00025000 P 10/31/14 25.0 0.06 0.20
EMC 141031P00025500 P 10/31/14 25.5 0.10 0.16
EMC 141031P00026000 P 10/31/14 26.0 0.16 0.23
EMC 141031P00026500 P 10/31/14 26.5 0.27 0.39
EMC 141031P00027000 P 10/31/14 27.0 0.45 0.51
EMC 141031P00027500 P 10/31/14 27.5 0.69 0.83
EMC 141031P00028000 P 10/31/14 28.0 0.99 1.10
EMC 141031P00028500 P 10/31/14 28.5 1.31 1.82
EMC 141031P00029000 P 10/31/14 29.0 1.71 2.26
EMC 141031P00029500 P 10/31/14 29.5 2.21 2.73
EMC 141031P00030000 P 10/31/14 30.0 2.65 3.20
EMC 141031P00030500 P 10/31/14 30.5 3.15 3.70
EMC 141031P00031000 P 10/31/14 31.0 3.65 4.20
EMC 141031P00031500 P 10/31/14 31.5 4.15 5.35
EMC 141031P00032000 P 10/31/14 32.0 4.65 5.20
EMC 141031P00032500 P 10/31/14 32.5 4.70 5.95
EMC 141031P00033000 P 10/31/14 33.0 5.60 6.20
EMC 141031P00033500 P 10/31/14 33.5 6.10 6.75
EMC 141031P00034000 P 10/31/14 34.0 6.60 7.20
EMC 141031P00034500 P 10/31/14 34.5 7.10 7.75
EMC 141031P00035000 P 10/31/14 35.0 7.55 8.65
EMC 141031P00035500 P 10/31/14 35.5 8.05 8.80
EMC 141031P00036000 P 10/31/14 36.0 7.00 9.70
EMC 141031P00036500 P 10/31/14 36.5 7.00 11.50
EMC 141031P00037000 P 10/31/14 37.0 7.50 12.05
EMC 141031P00037500 P 10/31/14 37.5 8.45 10.85
EMC 141031P00038000 P 10/31/14 38.0 8.50 11.40
EMC 141031P00038500 P 10/31/14 38.5 9.55 11.90
EMC 141031P00039000 P 10/31/14 39.0 9.50 12.40
EMC 141031P00039500 P 10/31/14 39.5 9.95 12.90
EMC 141107C00022000 C 11/07/14 22.0 4.90 5.55
EMC 141107C00022500 C 11/07/14 22.5 4.40 4.95
EMC 141107C00023000 C 11/07/14 23.0 3.90 4.45
EMC 141107C00023500 C 11/07/14 23.5 3.45 3.95
EMC 141107C00024000 C 11/07/14 24.0 2.96 3.50
EMC 141107C00024500 C 11/07/14 24.5 2.51 3.05
EMC 141107C00025000 C 11/07/14 25.0 2.08 2.46
EMC 141107C00025500 C 11/07/14 25.5 1.73 2.06
EMC 141107C00026000 C 11/07/14 26.0 1.15 1.62
EMC 141107C00026500 C 11/07/14 26.5 1.01 1.28
EMC 141107C00027000 C 11/07/14 27.0 0.70 0.79
EMC 141107C00027500 C 11/07/14 27.5 0.46 0.53
EMC 141107C00028000 C 11/07/14 28.0 0.28 0.38
EMC 141107C00028500 C 11/07/14 28.5 0.16 0.24
EMC 141107C00029000 C 11/07/14 29.0 0.09 0.22
EMC 141107C00029500 C 11/07/14 29.5 0.04 0.15
EMC 141107C00030000 C 11/07/14 30.0 0.04 0.14
EMC 141107C00030500 C 11/07/14 30.5 0.02 0.12
EMC 141107C00031000 C 11/07/14 31.0 0.00 0.14
EMC 141107C00031500 C 11/07/14 31.5 0.00 0.09
EMC 141107C00032000 C 11/07/14 32.0 0.00 0.14
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 0.15
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 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 0.01 0.15
EMC 141107P00023500 P 11/07/14 23.5 0.02 0.15
EMC 141107P00024000 P 11/07/14 24.0 0.04 0.17
EMC 141107P00024500 P 11/07/14 24.5 0.05 0.22
EMC 141107P00025000 P 11/07/14 25.0 0.06 0.21
EMC 141107P00025500 P 11/07/14 25.5 0.12 0.20
EMC 141107P00026000 P 11/07/14 26.0 0.22 0.27
EMC 141107P00026500 P 11/07/14 26.5 0.33 0.48
EMC 141107P00027000 P 11/07/14 27.0 0.51 0.58
EMC 141107P00027500 P 11/07/14 27.5 0.76 0.92
EMC 141107P00028000 P 11/07/14 28.0 1.07 1.17
EMC 141107P00028500 P 11/07/14 28.5 1.17 1.74
EMC 141107P00029000 P 11/07/14 29.0 1.78 2.29
EMC 141107P00029500 P 11/07/14 29.5 1.88 3.00
EMC 141107P00030000 P 11/07/14 30.0 2.63 3.25
EMC 141107P00030500 P 11/07/14 30.5 3.15 4.05
EMC 141107P00031000 P 11/07/14 31.0 3.65 4.20
EMC 141107P00031500 P 11/07/14 31.5 4.15 4.70
EMC 141107P00032000 P 11/07/14 32.0 4.65 5.20
EMC 141107P00032500 P 11/07/14 32.5 5.15 5.70
EMC 141107P00033000 P 11/07/14 33.0 5.65 6.20
EMC 141107P00033500 P 11/07/14 33.5 5.85 7.75
EMC 141107P00034000 P 11/07/14 34.0 6.60 7.20
EMC 141107P00034500 P 11/07/14 34.5 6.70 8.05
EMC 141107P00035000 P 11/07/14 35.0 5.60 9.70
EMC 141107P00035500 P 11/07/14 35.5 6.10 10.10
EMC 141107P00036000 P 11/07/14 36.0 6.90 9.65
EMC 141107P00036500 P 11/07/14 36.5 7.25 11.45
EMC 141107P00037000 P 11/07/14 37.0 7.85 10.30
EMC 141107P00037500 P 11/07/14 37.5 8.05 11.15
EMC 141107P00038000 P 11/07/14 38.0 8.60 11.30
EMC 141107P00038500 P 11/07/14 38.5 9.15 11.80
EMC 141107P00039000 P 11/07/14 39.0 9.65 12.35
EMC 141107P00039500 P 11/07/14 39.5 10.05 12.85
EMC 141114C00021500 C 11/14/14 21.5 5.40 5.95
EMC 141114C00022000 C 11/14/14 22.0 4.90 5.45
EMC 141114C00022500 C 11/14/14 22.5 4.40 4.95
EMC 141114C00023000 C 11/14/14 23.0 3.90 4.45
EMC 141114C00023500 C 11/14/14 23.5 3.45 4.00
EMC 141114C00024000 C 11/14/14 24.0 2.70 3.50
EMC 141114C00024500 C 11/14/14 24.5 2.57 3.10
EMC 141114C00025000 C 11/14/14 25.0 2.23 2.56
EMC 141114C00025500 C 11/14/14 25.5 1.84 1.98
EMC 141114C00026000 C 11/14/14 26.0 1.30 1.68
EMC 141114C00026500 C 11/14/14 26.5 1.08 1.19
EMC 141114C00027000 C 11/14/14 27.0 0.78 0.85
EMC 141114C00027500 C 11/14/14 27.5 0.52 0.66
EMC 141114C00028000 C 11/14/14 28.0 0.35 0.46
EMC 141114C00028500 C 11/14/14 28.5 0.21 0.28
EMC 141114C00029000 C 11/14/14 29.0 0.02 0.23
EMC 141114C00029500 C 11/14/14 29.5 0.08 0.20
EMC 141114C00030000 C 11/14/14 30.0 0.04 0.13
EMC 141114C00030500 C 11/14/14 30.5 0.02 0.14
EMC 141114C00031000 C 11/14/14 31.0 0.00 0.12
EMC 141114C00031500 C 11/14/14 31.5 0.00 0.10
EMC 141114C00032000 C 11/14/14 32.0 0.00 0.09
EMC 141114C00032500 C 11/14/14 32.5 0.00 0.09
EMC 141114C00033000 C 11/14/14 33.0 0.00 0.09
EMC 141114C00033500 C 11/14/14 33.5 0.00 0.08
EMC 141114C00034000 C 11/14/14 34.0 0.00 0.08
EMC 141114C00034500 C 11/14/14 34.5 0.00 0.08
EMC 141114C00035000 C 11/14/14 35.0 0.00 0.14
EMC 141114C00035500 C 11/14/14 35.5 0.00 0.07
EMC 141114C00036000 C 11/14/14 36.0 0.00 0.07
EMC 141114C00036500 C 11/14/14 36.5 0.00 0.08
EMC 141114C00037000 C 11/14/14 37.0 0.00 0.14
EMC 141114C00037500 C 11/14/14 37.5 0.00 0.07
EMC 141114C00038000 C 11/14/14 38.0 0.00 0.07
EMC 141114C00038500 C 11/14/14 38.5 0.00 0.07
EMC 141114C00039000 C 11/14/14 39.0 0.00 0.07
EMC 141114P00021500 P 11/14/14 21.5 0.00 0.12
EMC 141114P00022000 P 11/14/14 22.0 0.01 0.12
EMC 141114P00022500 P 11/14/14 22.5 0.02 0.13
EMC 141114P00023000 P 11/14/14 23.0 0.03 0.14
EMC 141114P00023500 P 11/14/14 23.5 0.04 0.16
EMC 141114P00024000 P 11/14/14 24.0 0.04 0.16
EMC 141114P00024500 P 11/14/14 24.5 0.08 0.22
EMC 141114P00025000 P 11/14/14 25.0 0.07 0.23
EMC 141114P00025500 P 11/14/14 25.5 0.16 0.23
EMC 141114P00026000 P 11/14/14 26.0 0.25 0.33
EMC 141114P00026500 P 11/14/14 26.5 0.39 0.48
EMC 141114P00027000 P 11/14/14 27.0 0.57 0.71
EMC 141114P00027500 P 11/14/14 27.5 0.82 0.90
EMC 141114P00028000 P 11/14/14 28.0 1.13 1.34
EMC 141114P00028500 P 11/14/14 28.5 1.44 1.67
EMC 141114P00029000 P 11/14/14 29.0 1.83 2.42
EMC 141114P00029500 P 11/14/14 29.5 2.27 2.77
EMC 141114P00030000 P 11/14/14 30.0 2.66 3.25
EMC 141114P00030500 P 11/14/14 30.5 3.10 3.70
EMC 141114P00031000 P 11/14/14 31.0 3.55 4.20
EMC 141114P00031500 P 11/14/14 31.5 4.10 4.70
EMC 141114P00032000 P 11/14/14 32.0 4.55 5.20
EMC 141114P00032500 P 11/14/14 32.5 4.90 5.95
EMC 141114P00033000 P 11/14/14 33.0 5.65 6.20
EMC 141114P00033500 P 11/14/14 33.5 6.15 6.70
EMC 141114P00034000 P 11/14/14 34.0 6.65 7.20
EMC 141114P00034500 P 11/14/14 34.5 7.10 7.70
EMC 141114P00035000 P 11/14/14 35.0 7.35 8.35
EMC 141114P00035500 P 11/14/14 35.5 7.85 9.05
EMC 141114P00036000 P 11/14/14 36.0 7.85 9.80
EMC 141114P00036500 P 11/14/14 36.5 8.35 9.75
EMC 141114P00037000 P 11/14/14 37.0 8.70 10.95
EMC 141114P00037500 P 11/14/14 37.5 9.15 11.45
EMC 141114P00038000 P 11/14/14 38.0 9.65 11.50
EMC 141114P00038500 P 11/14/14 38.5 9.15 13.45
EMC 141114P00039000 P 11/14/14 39.0 9.60 13.95
EMC 141122C00017000 C 11/22/14 17.0 8.70 10.85
EMC 141122C00018000 C 11/22/14 18.0 8.75 9.50
EMC 141122C00019000 C 11/22/14 19.0 7.75 8.50
EMC 141122C00020000 C 11/22/14 20.0 6.90 7.50
EMC 141122C00020500 C 11/22/14 20.5 6.30 7.00
EMC 141122C00021000 C 11/22/14 21.0 5.90 6.50
EMC 141122C00021500 C 11/22/14 21.5 5.30 6.05
EMC 141122C00022000 C 11/22/14 22.0 4.90 5.55
EMC 141122C00022500 C 11/22/14 22.5 4.40 5.15
EMC 141122C00023000 C 11/22/14 23.0 4.10 4.50
EMC 141122C00023500 C 11/22/14 23.5 3.45 4.10
EMC 141122C00024000 C 11/22/14 24.0 3.00 3.55
EMC 141122C00024500 C 11/22/14 24.5 2.58 3.10
EMC 141122C00025000 C 11/22/14 25.0 2.27 2.56
EMC 141122C00025500 C 11/22/14 25.5 1.86 2.18
EMC 141122C00026000 C 11/22/14 26.0 1.49 1.76
EMC 141122C00026500 C 11/22/14 26.5 1.15 1.31
EMC 141122C00027000 C 11/22/14 27.0 0.87 1.00
EMC 141122C00027500 C 11/22/14 27.5 0.62 0.70
EMC 141122C00028000 C 11/22/14 28.0 0.45 0.50
EMC 141122C00028500 C 11/22/14 28.5 0.32 0.38
EMC 141122C00029000 C 11/22/14 29.0 0.18 0.24
EMC 141122C00029500 C 11/22/14 29.5 0.10 0.21
EMC 141122C00030000 C 11/22/14 30.0 0.06 0.11
EMC 141122C00030500 C 11/22/14 30.5 0.04 0.15
EMC 141122C00031000 C 11/22/14 31.0 0.06 0.10
EMC 141122C00031500 C 11/22/14 31.5 0.01 0.10
EMC 141122C00032000 C 11/22/14 32.0 0.01 0.10
EMC 141122C00032500 C 11/22/14 32.5 0.00 0.09
EMC 141122C00033000 C 11/22/14 33.0 0.00 0.09
EMC 141122C00033500 C 11/22/14 33.5 0.00 0.08
EMC 141122C00034000 C 11/22/14 34.0 0.00 0.08
EMC 141122C00034500 C 11/22/14 34.5 0.00 0.08
EMC 141122C00035000 C 11/22/14 35.0 0.00 0.07
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 0.03
EMC 141122C00038000 C 11/22/14 38.0 0.00 0.03
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 0.05
EMC 141122P00019000 P 11/22/14 19.0 0.00 0.11
EMC 141122P00020000 P 11/22/14 20.0 0.00 0.14
EMC 141122P00020500 P 11/22/14 20.5 0.00 0.14
EMC 141122P00021000 P 11/22/14 21.0 0.00 0.14
EMC 141122P00021500 P 11/22/14 21.5 0.01 0.12
EMC 141122P00022000 P 11/22/14 22.0 0.00 0.14
EMC 141122P00022500 P 11/22/14 22.5 0.02 0.14
EMC 141122P00023000 P 11/22/14 23.0 0.04 0.20
EMC 141122P00023500 P 11/22/14 23.5 0.04 0.18
EMC 141122P00024000 P 11/22/14 24.0 0.06 0.16
EMC 141122P00024500 P 11/22/14 24.5 0.09 0.25
EMC 141122P00025000 P 11/22/14 25.0 0.17 0.32
EMC 141122P00025500 P 11/22/14 25.5 0.25 0.31
EMC 141122P00026000 P 11/22/14 26.0 0.35 0.45
EMC 141122P00026500 P 11/22/14 26.5 0.50 0.65
EMC 141122P00027000 P 11/22/14 27.0 0.70 0.76
EMC 141122P00027500 P 11/22/14 27.5 0.91 1.07
EMC 141122P00028000 P 11/22/14 28.0 1.24 1.57
EMC 141122P00028500 P 11/22/14 28.5 1.51 1.94
EMC 141122P00029000 P 11/22/14 29.0 1.88 2.36
EMC 141122P00029500 P 11/22/14 29.5 2.30 2.79
EMC 141122P00030000 P 11/22/14 30.0 2.75 3.25
EMC 141122P00030500 P 11/22/14 30.5 3.15 3.75
EMC 141122P00031000 P 11/22/14 31.0 3.65 4.20
EMC 141122P00031500 P 11/22/14 31.5 3.95 4.70
EMC 141122P00032000 P 11/22/14 32.0 4.45 5.25
EMC 141122P00032500 P 11/22/14 32.5 4.95 5.70
EMC 141122P00033000 P 11/22/14 33.0 5.50 6.20
EMC 141122P00033500 P 11/22/14 33.5 5.95 7.10
EMC 141122P00034000 P 11/22/14 34.0 6.45 7.30
EMC 141122P00034500 P 11/22/14 34.5 6.80 7.95
EMC 141122P00035000 P 11/22/14 35.0 7.30 8.45
EMC 141122P00035500 P 11/22/14 35.5 7.60 8.95
EMC 141122P00036000 P 11/22/14 36.0 7.80 9.50
EMC 141122P00036500 P 11/22/14 36.5 7.80 11.10
EMC 141122P00037000 P 11/22/14 37.0 8.35 11.55
EMC 141122P00037500 P 11/22/14 37.5 8.85 12.10
EMC 141122P00038000 P 11/22/14 38.0 9.15 11.45
EMC 141122P00038500 P 11/22/14 38.5 9.35 12.00
EMC 141128C00021000 C 11/28/14 21.0 5.50 6.75
EMC 141128C00021500 C 11/28/14 21.5 5.40 6.05
EMC 141128C00022000 C 11/28/14 22.0 4.90 5.55
EMC 141128C00022500 C 11/28/14 22.5 4.40 5.05
EMC 141128C00023000 C 11/28/14 23.0 3.95 4.60
EMC 141128C00023500 C 11/28/14 23.5 3.50 4.10
EMC 141128C00024000 C 11/28/14 24.0 3.05 3.60
EMC 141128C00024500 C 11/28/14 24.5 2.61 3.15
EMC 141128C00025000 C 11/28/14 25.0 2.27 2.69
EMC 141128C00025500 C 11/28/14 25.5 1.80 2.32
EMC 141128C00026000 C 11/28/14 26.0 1.56 1.89
EMC 141128C00026500 C 11/28/14 26.5 1.22 1.40
EMC 141128C00027000 C 11/28/14 27.0 0.92 1.08
EMC 141128C00027500 C 11/28/14 27.5 0.67 0.84
EMC 141128C00028000 C 11/28/14 28.0 0.48 0.68
EMC 141128C00028500 C 11/28/14 28.5 0.34 0.57
EMC 141128C00029000 C 11/28/14 29.0 0.24 0.41
EMC 141128C00029500 C 11/28/14 29.5 0.18 0.32
EMC 141128C00030000 C 11/28/14 30.0 0.10 0.24
EMC 141128C00030500 C 11/28/14 30.5 0.06 0.18
EMC 141128C00031000 C 11/28/14 31.0 0.04 0.13
EMC 141128C00031500 C 11/28/14 31.5 0.03 0.13
EMC 141128C00032000 C 11/28/14 32.0 0.01 0.14
EMC 141128C00032500 C 11/28/14 32.5 0.00 0.14
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 0.14
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 0.08
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 0.01 0.14
EMC 141128P00021500 P 11/28/14 21.5 0.00 0.13
EMC 141128P00022000 P 11/28/14 22.0 0.01 0.14
EMC 141128P00022500 P 11/28/14 22.5 0.00 0.15
EMC 141128P00023000 P 11/28/14 23.0 0.06 0.17
EMC 141128P00023500 P 11/28/14 23.5 0.08 0.17
EMC 141128P00024000 P 11/28/14 24.0 0.11 0.22
EMC 141128P00024500 P 11/28/14 24.5 0.15 0.28
EMC 141128P00025000 P 11/28/14 25.0 0.14 0.36
EMC 141128P00025500 P 11/28/14 25.5 0.25 0.46
EMC 141128P00026000 P 11/28/14 26.0 0.34 0.60
EMC 141128P00026500 P 11/28/14 26.5 0.48 0.71
EMC 141128P00027000 P 11/28/14 27.0 0.68 0.87
EMC 141128P00027500 P 11/28/14 27.5 0.95 1.15
EMC 141128P00028000 P 11/28/14 28.0 1.27 1.47
EMC 141128P00028500 P 11/28/14 28.5 1.62 2.02
EMC 141128P00029000 P 11/28/14 29.0 1.94 2.43
EMC 141128P00029500 P 11/28/14 29.5 2.24 2.86
EMC 141128P00030000 P 11/28/14 30.0 2.76 3.35
EMC 141128P00030500 P 11/28/14 30.5 3.15 4.45
EMC 141128P00031000 P 11/28/14 31.0 3.65 4.30
EMC 141128P00031500 P 11/28/14 31.5 4.10 4.75
EMC 141128P00032000 P 11/28/14 32.0 4.60 5.60
EMC 141128P00032500 P 11/28/14 32.5 5.05 5.70
EMC 141128P00033000 P 11/28/14 33.0 5.60 6.20
EMC 141128P00033500 P 11/28/14 33.5 6.05 6.70
EMC 141128P00034000 P 11/28/14 34.0 6.60 7.20
EMC 141128P00034500 P 11/28/14 34.5 7.05 7.70
EMC 141128P00035000 P 11/28/14 35.0 7.55 8.20
EMC 141128P00035500 P 11/28/14 35.5 7.85 8.80
EMC 141128P00036000 P 11/28/14 36.0 8.30 9.35
EMC 141128P00036500 P 11/28/14 36.5 8.85 9.85
EMC 141128P00037000 P 11/28/14 37.0 8.60 10.35
EMC 141128P00037500 P 11/28/14 37.5 9.60 11.10
EMC 141220C00018000 C 12/20/14 18.0 8.90 9.65
EMC 141220C00019000 C 12/20/14 19.0 7.90 8.65
EMC 141220C00020000 C 12/20/14 20.0 6.90 7.85
EMC 141220C00021000 C 12/20/14 21.0 5.95 6.75
EMC 141220C00022000 C 12/20/14 22.0 4.95 5.70
EMC 141220C00023000 C 12/20/14 23.0 4.05 4.75
EMC 141220C00024000 C 12/20/14 24.0 3.15 3.85
EMC 141220C00025000 C 12/20/14 25.0 2.38 2.79
EMC 141220C00026000 C 12/20/14 26.0 1.73 2.02
EMC 141220C00027000 C 12/20/14 27.0 1.11 1.26
EMC 141220C00028000 C 12/20/14 28.0 0.67 0.78
EMC 141220C00029000 C 12/20/14 29.0 0.38 0.45
EMC 141220C00030000 C 12/20/14 30.0 0.24 0.25
EMC 141220C00031000 C 12/20/14 31.0 0.12 0.20
EMC 141220C00032000 C 12/20/14 32.0 0.06 0.14
EMC 141220C00033000 C 12/20/14 33.0 0.03 0.12
EMC 141220C00034000 C 12/20/14 34.0 0.00 0.14
EMC 141220C00035000 C 12/20/14 35.0 0.00 0.14
EMC 141220C00036000 C 12/20/14 36.0 0.01 0.14
EMC 141220C00037000 C 12/20/14 37.0 0.00 0.14
EMC 141220C00038000 C 12/20/14 38.0 0.00 0.12
EMC 141220P00018000 P 12/20/14 18.0 0.00 0.11
EMC 141220P00019000 P 12/20/14 19.0 0.01 0.11
EMC 141220P00020000 P 12/20/14 20.0 0.02 0.14
EMC 141220P00021000 P 12/20/14 21.0 0.05 0.17
EMC 141220P00022000 P 12/20/14 22.0 0.08 0.17
EMC 141220P00023000 P 12/20/14 23.0 0.10 0.19
EMC 141220P00024000 P 12/20/14 24.0 0.19 0.31
EMC 141220P00025000 P 12/20/14 25.0 0.33 0.42
EMC 141220P00026000 P 12/20/14 26.0 0.55 0.65
EMC 141220P00027000 P 12/20/14 27.0 0.93 1.01
EMC 141220P00028000 P 12/20/14 28.0 1.44 1.60
EMC 141220P00029000 P 12/20/14 29.0 2.07 2.55
EMC 141220P00030000 P 12/20/14 30.0 2.89 3.40
EMC 141220P00031000 P 12/20/14 31.0 3.75 4.30
EMC 141220P00032000 P 12/20/14 32.0 4.65 5.25
EMC 141220P00033000 P 12/20/14 33.0 5.60 6.25
EMC 141220P00034000 P 12/20/14 34.0 5.30 7.25
EMC 141220P00035000 P 12/20/14 35.0 7.50 8.25
EMC 141220P00036000 P 12/20/14 36.0 8.50 9.20
EMC 141220P00037000 P 12/20/14 37.0 8.30 10.40
EMC 141220P00038000 P 12/20/14 38.0 9.95 11.60
EMC 150117C00013000 C 01/17/15 13.0 12.00 16.40
EMC 150117C00014000 C 01/17/15 14.0 12.30 14.10
EMC 150117C00015000 C 01/17/15 15.0 10.55 13.00
EMC 150117C00016000 C 01/17/15 16.0 10.40 12.00
EMC 150117C00018000 C 01/17/15 18.0 8.90 9.45
EMC 150117C00019000 C 01/17/15 19.0 7.80 8.50
EMC 150117C00020000 C 01/17/15 20.0 6.90 7.50
EMC 150117C00021000 C 01/17/15 21.0 5.85 6.55
EMC 150117C00022000 C 01/17/15 22.0 5.00 5.55
EMC 150117C00023000 C 01/17/15 23.0 4.10 4.60
EMC 150117C00024000 C 01/17/15 24.0 3.20 3.70
EMC 150117C00025000 C 01/17/15 25.0 2.64 2.82
EMC 150117C00026000 C 01/17/15 26.0 1.93 2.14
EMC 150117C00027000 C 01/17/15 27.0 1.33 1.46
EMC 150117C00028000 C 01/17/15 28.0 0.87 0.96
EMC 150117C00029000 C 01/17/15 29.0 0.54 0.63
EMC 150117C00030000 C 01/17/15 30.0 0.36 0.39
EMC 150117C00031000 C 01/17/15 31.0 0.22 0.27
EMC 150117C00032000 C 01/17/15 32.0 0.12 0.21
EMC 150117C00033000 C 01/17/15 33.0 0.08 0.15
EMC 150117C00034000 C 01/17/15 34.0 0.08 0.14
EMC 150117C00035000 C 01/17/15 35.0 0.04 0.14
EMC 150117C00036000 C 01/17/15 36.0 0.01 0.14
EMC 150117C00037000 C 01/17/15 37.0 0.00 0.11
EMC 150117C00038000 C 01/17/15 38.0 0.00 0.10
EMC 150117C00039000 C 01/17/15 39.0 0.00 0.14
EMC 150117C00040000 C 01/17/15 40.0 0.00 0.07
EMC 150117P00013000 P 01/17/15 13.0 0.00 0.03
EMC 150117P00014000 P 01/17/15 14.0 0.00 0.07
EMC 150117P00015000 P 01/17/15 15.0 0.00 0.11
EMC 150117P00016000 P 01/17/15 16.0 0.00 0.14
EMC 150117P00018000 P 01/17/15 18.0 0.02 0.14
EMC 150117P00019000 P 01/17/15 19.0 0.04 0.17
EMC 150117P00020000 P 01/17/15 20.0 0.07 0.19
EMC 150117P00021000 P 01/17/15 21.0 0.11 0.20
EMC 150117P00022000 P 01/17/15 22.0 0.16 0.26
EMC 150117P00023000 P 01/17/15 23.0 0.31 0.34
EMC 150117P00024000 P 01/17/15 24.0 0.35 0.41
EMC 150117P00025000 P 01/17/15 25.0 0.55 0.63
EMC 150117P00026000 P 01/17/15 26.0 0.83 0.90
EMC 150117P00027000 P 01/17/15 27.0 1.23 1.32
EMC 150117P00028000 P 01/17/15 28.0 1.77 1.99
EMC 150117P00029000 P 01/17/15 29.0 2.45 2.70
EMC 150117P00030000 P 01/17/15 30.0 3.20 3.60
EMC 150117P00031000 P 01/17/15 31.0 4.05 4.55
EMC 150117P00032000 P 01/17/15 32.0 4.90 5.40
EMC 150117P00033000 P 01/17/15 33.0 5.80 6.40
EMC 150117P00034000 P 01/17/15 34.0 6.80 7.40
EMC 150117P00035000 P 01/17/15 35.0 7.75 8.45
EMC 150117P00036000 P 01/17/15 36.0 8.65 9.40
EMC 150117P00037000 P 01/17/15 37.0 9.50 10.40
EMC 150117P00038000 P 01/17/15 38.0 10.60 11.60
EMC 150117P00039000 P 01/17/15 39.0 11.50 12.60
EMC 150117P00040000 P 01/17/15 40.0 12.55 13.35
EMC 150417C00015000 C 04/17/15 15.0 11.40 13.00
EMC 150417C00016000 C 04/17/15 16.0 10.40 12.00
EMC 150417C00018000 C 04/17/15 18.0 8.90 9.75
EMC 150417C00019000 C 04/17/15 19.0 7.95 8.80
EMC 150417C00020000 C 04/17/15 20.0 6.95 8.95
EMC 150417C00021000 C 04/17/15 21.0 6.05 6.80
EMC 150417C00022000 C 04/17/15 22.0 5.15 5.90
EMC 150417C00023000 C 04/17/15 23.0 4.35 5.00
EMC 150417C00024000 C 04/17/15 24.0 3.55 4.10
EMC 150417C00025000 C 04/17/15 25.0 2.95 3.30
EMC 150417C00026000 C 04/17/15 26.0 2.25 2.59
EMC 150417C00027000 C 04/17/15 27.0 1.78 1.98
EMC 150417C00028000 C 04/17/15 28.0 1.35 1.52
EMC 150417C00029000 C 04/17/15 29.0 1.01 1.09
EMC 150417C00030000 C 04/17/15 30.0 0.70 0.77
EMC 150417C00031000 C 04/17/15 31.0 0.51 0.61
EMC 150417C00032000 C 04/17/15 32.0 0.37 0.42
EMC 150417C00033000 C 04/17/15 33.0 0.23 0.43
EMC 150417C00034000 C 04/17/15 34.0 0.15 0.32
EMC 150417C00035000 C 04/17/15 35.0 0.10 0.21
EMC 150417C00036000 C 04/17/15 36.0 0.07 0.23
EMC 150417C00037000 C 04/17/15 37.0 0.04 0.20
EMC 150417C00038000 C 04/17/15 38.0 0.02 0.20
EMC 150417C00039000 C 04/17/15 39.0 0.01 0.18
EMC 150417C00040000 C 04/17/15 40.0 0.02 0.16
EMC 150417C00041000 C 04/17/15 41.0 0.01 0.15
EMC 150417C00042000 C 04/17/15 42.0 0.00 0.14
EMC 150417P00015000 P 04/17/15 15.0 0.01 0.19
EMC 150417P00016000 P 04/17/15 16.0 0.03 0.20
EMC 150417P00018000 P 04/17/15 18.0 0.09 0.25
EMC 150417P00019000 P 04/17/15 19.0 0.13 0.29
EMC 150417P00020000 P 04/17/15 20.0 0.17 0.34
EMC 150417P00021000 P 04/17/15 21.0 0.25 0.43
EMC 150417P00022000 P 04/17/15 22.0 0.33 0.51
EMC 150417P00023000 P 04/17/15 23.0 0.49 0.68
EMC 150417P00024000 P 04/17/15 24.0 0.68 0.89
EMC 150417P00025000 P 04/17/15 25.0 0.95 1.19
EMC 150417P00026000 P 04/17/15 26.0 1.30 1.46
EMC 150417P00027000 P 04/17/15 27.0 1.71 1.91
EMC 150417P00028000 P 04/17/15 28.0 2.25 2.48
EMC 150417P00029000 P 04/17/15 29.0 2.87 3.35
EMC 150417P00030000 P 04/17/15 30.0 3.55 4.10
EMC 150417P00031000 P 04/17/15 31.0 4.30 4.90
EMC 150417P00032000 P 04/17/15 32.0 5.15 5.80
EMC 150417P00033000 P 04/17/15 33.0 6.00 6.65
EMC 150417P00034000 P 04/17/15 34.0 6.90 7.65
EMC 150417P00035000 P 04/17/15 35.0 7.85 8.60
EMC 150417P00036000 P 04/17/15 36.0 8.65 9.55
EMC 150417P00037000 P 04/17/15 37.0 9.55 11.55
EMC 150417P00038000 P 04/17/15 38.0 9.65 11.50
EMC 150417P00039000 P 04/17/15 39.0 10.55 12.85
EMC 150417P00040000 P 04/17/15 40.0 11.40 13.80
EMC 150417P00041000 P 04/17/15 41.0 12.40 14.85
EMC 150417P00042000 P 04/17/15 42.0 13.50 15.80
EMC 160115C00015000 C 01/15/16 15.0 10.15 14.25
EMC 160115C00018000 C 01/15/16 18.0 8.40 9.90
EMC 160115C00020000 C 01/15/16 20.0 7.10 7.70
EMC 160115C00023000 C 01/15/16 23.0 4.85 5.70
EMC 160115C00025000 C 01/15/16 25.0 3.75 4.30
EMC 160115C00027000 C 01/15/16 27.0 2.70 3.25
EMC 160115C00030000 C 01/15/16 30.0 1.60 2.08
EMC 160115C00032000 C 01/15/16 32.0 1.03 1.34
EMC 160115C00035000 C 01/15/16 35.0 0.65 0.89
EMC 160115C00037000 C 01/15/16 37.0 0.25 0.64
EMC 160115C00040000 C 01/15/16 40.0 0.15 0.48
EMC 160115P00015000 P 01/15/16 15.0 0.15 0.64
EMC 160115P00018000 P 01/15/16 18.0 0.39 0.70
EMC 160115P00020000 P 01/15/16 20.0 0.70 0.99
EMC 160115P00023000 P 01/15/16 23.0 1.36 1.71
EMC 160115P00025000 P 01/15/16 25.0 2.04 2.41
EMC 160115P00027000 P 01/15/16 27.0 2.75 3.45
EMC 160115P00030000 P 01/15/16 30.0 4.45 5.20
EMC 160115P00032000 P 01/15/16 32.0 5.70 6.90
EMC 160115P00035000 P 01/15/16 35.0 8.00 9.40
EMC 160115P00037000 P 01/15/16 37.0 9.70 11.70
EMC 160115P00040000 P 01/15/16 40.0 12.00 15.10
EMC 170120C00015000 C 01/20/17 15.0 10.50 14.70
EMC 170120C00018000 C 01/20/17 18.0 7.30 11.15
EMC 170120C00020000 C 01/20/17 20.0 6.35 8.60
EMC 170120C00023000 C 01/20/17 23.0 4.35 6.60
EMC 170120C00025000 C 01/20/17 25.0 3.70 5.25
EMC 170120C00027000 C 01/20/17 27.0 3.50 4.45
EMC 170120C00030000 C 01/20/17 30.0 2.50 3.00
EMC 170120C00032000 C 01/20/17 32.0 1.44 2.62
EMC 170120C00035000 C 01/20/17 35.0 0.96 1.94
EMC 170120C00037000 C 01/20/17 37.0 0.51 1.61
EMC 170120C00040000 C 01/20/17 40.0 0.05 1.26
EMC 170120P00015000 P 01/20/17 15.0 0.00 1.35
EMC 170120P00018000 P 01/20/17 18.0 0.00 1.95
EMC 170120P00020000 P 01/20/17 20.0 0.35 2.11
EMC 170120P00023000 P 01/20/17 23.0 1.13 3.35
EMC 170120P00025000 P 01/20/17 25.0 1.85 4.40
EMC 170120P00027000 P 01/20/17 27.0 2.68 5.75
EMC 170120P00030000 P 01/20/17 30.0 4.40 7.50
EMC 170120P00032000 P 01/20/17 32.0 5.90 9.55
EMC 170120P00035000 P 01/20/17 35.0 8.20 11.90
EMC 170120P00037000 P 01/20/17 37.0 9.65 13.65
EMC 170120P00040000 P 01/20/17 40.0 12.00 16.30

OPRA data is delayed 15 minutes.