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 (2016-07-01)Premium Content

Emc Corp (EMC)
As of Aug 26 2016 4:32PM
Option Ticker C/P Expiration Strike Bid Premium Ask Premium
EMC 160902C00019000 C 09/02/16 19.0 7.65 10.85
EMC 160902C00020000 C 09/02/16 20.0 6.50 11.05
EMC 160902C00021000 C 09/02/16 21.0 5.30 10.00
EMC 160902C00021500 C 09/02/16 21.5 4.80 9.50
EMC 160902C00022000 C 09/02/16 22.0 4.45 8.60
EMC 160902C00022500 C 09/02/16 22.5 4.20 8.10
EMC 160902C00023000 C 09/02/16 23.0 3.70 8.00
EMC 160902C00023500 C 09/02/16 23.5 3.20 7.50
EMC 160902C00024000 C 09/02/16 24.0 2.65 7.00
EMC 160902C00024500 C 09/02/16 24.5 2.15 6.50
EMC 160902C00025000 C 09/02/16 25.0 1.65 6.00
EMC 160902C00025500 C 09/02/16 25.5 1.20 5.50
EMC 160902C00026000 C 09/02/16 26.0 0.70 5.00
EMC 160902C00026500 C 09/02/16 26.5 0.45 3.05
EMC 160902C00027000 C 09/02/16 27.0 0.00 2.78
EMC 160902C00027500 C 09/02/16 27.5 0.00 2.28
EMC 160902C00028000 C 09/02/16 28.0 0.00 1.00
EMC 160902C00028500 C 09/02/16 28.5 0.05 0.50
EMC 160902C00029000 C 09/02/16 29.0 0.00 0.10
EMC 160902C00029500 C 09/02/16 29.5 0.00 0.05
EMC 160902C00030000 C 09/02/16 30.0 0.00 4.80
EMC 160902C00030500 C 09/02/16 30.5 0.00 4.80
EMC 160902C00031000 C 09/02/16 31.0 0.00 4.80
EMC 160902C00031500 C 09/02/16 31.5 0.00 4.80
EMC 160902C00032000 C 09/02/16 32.0 0.00 4.80
EMC 160902C00032500 C 09/02/16 32.5 0.00 4.80
EMC 160902C00033000 C 09/02/16 33.0 0.00 4.80
EMC 160902C00033500 C 09/02/16 33.5 0.00 4.80
EMC 160902C00034000 C 09/02/16 34.0 0.00 4.80
EMC 160902C00034500 C 09/02/16 34.5 0.00 4.80
EMC 160902C00035000 C 09/02/16 35.0 0.00 4.80
EMC 160902C00035500 C 09/02/16 35.5 0.00 4.80
EMC 160902C00036000 C 09/02/16 36.0 0.00 4.80
EMC 160902C00036500 C 09/02/16 36.5 0.00 4.80
EMC 160902C00037000 C 09/02/16 37.0 0.00 4.80
EMC 160902C00037500 C 09/02/16 37.5 0.00 4.80
EMC 160902C00038000 C 09/02/16 38.0 0.00 0.01
EMC 160902C00038500 C 09/02/16 38.5 0.00 4.80
EMC 160902C00039000 C 09/02/16 39.0 0.00 0.01
EMC 160902C00039500 C 09/02/16 39.5 0.00 4.80
EMC 160902P00019000 P 09/02/16 19.0 0.00 0.03
EMC 160902P00020000 P 09/02/16 20.0 0.00 4.80
EMC 160902P00021000 P 09/02/16 21.0 0.00 4.80
EMC 160902P00021500 P 09/02/16 21.5 0.00 4.80
EMC 160902P00022000 P 09/02/16 22.0 0.00 4.80
EMC 160902P00022500 P 09/02/16 22.5 0.00 4.80
EMC 160902P00023000 P 09/02/16 23.0 0.00 4.80
EMC 160902P00023500 P 09/02/16 23.5 0.00 0.03
EMC 160902P00024000 P 09/02/16 24.0 0.00 0.05
EMC 160902P00024500 P 09/02/16 24.5 0.00 0.05
EMC 160902P00025000 P 09/02/16 25.0 0.00 0.05
EMC 160902P00025500 P 09/02/16 25.5 0.00 0.05
EMC 160902P00026000 P 09/02/16 26.0 0.00 0.05
EMC 160902P00026500 P 09/02/16 26.5 0.00 0.05
EMC 160902P00027000 P 09/02/16 27.0 0.00 0.15
EMC 160902P00027500 P 09/02/16 27.5 0.00 0.20
EMC 160902P00028000 P 09/02/16 28.0 0.00 0.10
EMC 160902P00028500 P 09/02/16 28.5 0.00 1.30
EMC 160902P00029000 P 09/02/16 29.0 0.00 4.80
EMC 160902P00029500 P 09/02/16 29.5 0.00 4.80
EMC 160902P00030000 P 09/02/16 30.0 0.05 2.68
EMC 160902P00030500 P 09/02/16 30.5 0.25 4.80
EMC 160902P00031000 P 09/02/16 31.0 1.00 4.90
EMC 160902P00031500 P 09/02/16 31.5 0.50 5.20
EMC 160902P00032000 P 09/02/16 32.0 1.00 5.60
EMC 160902P00032500 P 09/02/16 32.5 1.50 6.20
EMC 160902P00033000 P 09/02/16 33.0 2.00 6.60
EMC 160902P00033500 P 09/02/16 33.5 2.50 7.20
EMC 160902P00034000 P 09/02/16 34.0 3.00 7.60
EMC 160902P00034500 P 09/02/16 34.5 3.50 8.20
EMC 160902P00035000 P 09/02/16 35.0 4.00 8.60
EMC 160902P00035500 P 09/02/16 35.5 4.50 9.20
EMC 160902P00036000 P 09/02/16 36.0 5.00 9.60
EMC 160902P00036500 P 09/02/16 36.5 5.50 10.20
EMC 160902P00037000 P 09/02/16 37.0 6.00 10.60
EMC 160902P00037500 P 09/02/16 37.5 6.50 11.20
EMC 160902P00038000 P 09/02/16 38.0 7.00 11.60
EMC 160902P00038500 P 09/02/16 38.5 7.50 12.20
EMC 160902P00039000 P 09/02/16 39.0 8.00 12.60
EMC 160902P00039500 P 09/02/16 39.5 8.50 13.20
EMC 160909C00020000 C 09/09/16 20.0 6.60 11.20
EMC 160909C00021000 C 09/09/16 21.0 5.30 9.85
EMC 160909C00021500 C 09/09/16 21.5 4.80 9.35
EMC 160909C00022000 C 09/09/16 22.0 4.70 8.85
EMC 160909C00022500 C 09/09/16 22.5 4.20 8.10
EMC 160909C00023000 C 09/09/16 23.0 3.70 7.85
EMC 160909C00023500 C 09/09/16 23.5 3.20 7.10
EMC 160909C00024000 C 09/09/16 24.0 2.65 7.00
EMC 160909C00024500 C 09/09/16 24.5 2.15 6.60
EMC 160909C00025000 C 09/09/16 25.0 1.65 6.20
EMC 160909C00025500 C 09/09/16 25.5 1.20 5.60
EMC 160909C00026000 C 09/09/16 26.0 0.75 5.15
EMC 160909C00026500 C 09/09/16 26.5 0.05 4.45
EMC 160909C00027000 C 09/09/16 27.0 0.00 2.78
EMC 160909C00027500 C 09/09/16 27.5 0.00 4.75
EMC 160909C00028000 C 09/09/16 28.0 0.00 1.25
EMC 160909C00028500 C 09/09/16 28.5 0.17 0.60
EMC 160909C00029000 C 09/09/16 29.0 0.00 3.05
EMC 160909C00029500 C 09/09/16 29.5 0.00 4.80
EMC 160909C00030000 C 09/09/16 30.0 0.00 0.30
EMC 160909C00030500 C 09/09/16 30.5 0.00 4.45
EMC 160909C00031000 C 09/09/16 31.0 0.00 4.80
EMC 160909C00031500 C 09/09/16 31.5 0.00 4.80
EMC 160909C00032000 C 09/09/16 32.0 0.00 4.80
EMC 160909C00032500 C 09/09/16 32.5 0.00 4.80
EMC 160909C00033000 C 09/09/16 33.0 0.00 4.80
EMC 160909C00033500 C 09/09/16 33.5 0.00 4.80
EMC 160909C00034000 C 09/09/16 34.0 0.00 4.80
EMC 160909C00034500 C 09/09/16 34.5 0.00 4.80
EMC 160909C00035000 C 09/09/16 35.0 0.00 4.80
EMC 160909C00035500 C 09/09/16 35.5 0.00 4.80
EMC 160909C00036000 C 09/09/16 36.0 0.00 4.80
EMC 160909C00036500 C 09/09/16 36.5 0.00 4.80
EMC 160909C00037000 C 09/09/16 37.0 0.00 4.80
EMC 160909C00037500 C 09/09/16 37.5 0.00 4.80
EMC 160909C00038000 C 09/09/16 38.0 0.00 4.80
EMC 160909C00038500 C 09/09/16 38.5 0.00 4.80
EMC 160909C00039000 C 09/09/16 39.0 0.00 4.80
EMC 160909C00039500 C 09/09/16 39.5 0.00 4.80
EMC 160909P00020000 P 09/09/16 20.0 0.00 4.80
EMC 160909P00021000 P 09/09/16 21.0 0.00 4.80
EMC 160909P00021500 P 09/09/16 21.5 0.00 4.80
EMC 160909P00022000 P 09/09/16 22.0 0.00 4.80
EMC 160909P00022500 P 09/09/16 22.5 0.00 4.80
EMC 160909P00023000 P 09/09/16 23.0 0.00 4.80
EMC 160909P00023500 P 09/09/16 23.5 0.00 4.75
EMC 160909P00024000 P 09/09/16 24.0 0.00 4.80
EMC 160909P00024500 P 09/09/16 24.5 0.00 0.05
EMC 160909P00025000 P 09/09/16 25.0 0.00 4.80
EMC 160909P00025500 P 09/09/16 25.5 0.00 4.80
EMC 160909P00026000 P 09/09/16 26.0 0.00 0.10
EMC 160909P00026500 P 09/09/16 26.5 0.00 0.10
EMC 160909P00027000 P 09/09/16 27.0 0.00 0.20
EMC 160909P00027500 P 09/09/16 27.5 0.00 4.80
EMC 160909P00028000 P 09/09/16 28.0 0.00 4.80
EMC 160909P00028500 P 09/09/16 28.5 0.00 1.55
EMC 160909P00029000 P 09/09/16 29.0 0.00 4.80
EMC 160909P00029500 P 09/09/16 29.5 0.00 4.80
EMC 160909P00030000 P 09/09/16 30.0 0.00 2.68
EMC 160909P00030500 P 09/09/16 30.5 0.50 4.80
EMC 160909P00031000 P 09/09/16 31.0 1.00 4.90
EMC 160909P00031500 P 09/09/16 31.5 1.50 5.20
EMC 160909P00032000 P 09/09/16 32.0 2.00 5.80
EMC 160909P00032500 P 09/09/16 32.5 2.50 6.20
EMC 160909P00033000 P 09/09/16 33.0 3.00 6.80
EMC 160909P00033500 P 09/09/16 33.5 3.50 7.20
EMC 160909P00034000 P 09/09/16 34.0 4.00 7.80
EMC 160909P00034500 P 09/09/16 34.5 3.50 8.20
EMC 160909P00035000 P 09/09/16 35.0 4.00 8.60
EMC 160909P00035500 P 09/09/16 35.5 4.50 9.20
EMC 160909P00036000 P 09/09/16 36.0 5.00 9.60
EMC 160909P00036500 P 09/09/16 36.5 5.50 10.20
EMC 160909P00037000 P 09/09/16 37.0 6.00 10.60
EMC 160909P00037500 P 09/09/16 37.5 6.50 11.20
EMC 160909P00038000 P 09/09/16 38.0 7.00 11.60
EMC 160909P00038500 P 09/09/16 38.5 7.50 12.20
EMC 160909P00039000 P 09/09/16 39.0 9.00 12.80
EMC 160909P00039500 P 09/09/16 39.5 8.50 13.20
EMC 160916C00015000 C 09/16/16 15.0 11.50 16.05
EMC 160916C00016000 C 09/16/16 16.0 10.50 15.10
EMC 160916C00017000 C 09/16/16 17.0 9.50 14.10
EMC 160916C00018000 C 09/16/16 18.0 8.65 13.20
EMC 160916C00019000 C 09/16/16 19.0 7.50 12.10
EMC 160916C00019500 C 09/16/16 19.5 7.00 11.60
EMC 160916C00020000 C 09/16/16 20.0 6.35 10.50
EMC 160916C00020500 C 09/16/16 20.5 6.00 10.60
EMC 160916C00021000 C 09/16/16 21.0 5.50 10.10
EMC 160916C00021500 C 09/16/16 21.5 5.00 9.60
EMC 160916C00022000 C 09/16/16 22.0 4.35 9.00
EMC 160916C00022500 C 09/16/16 22.5 4.00 8.60
EMC 160916C00023000 C 09/16/16 23.0 3.50 7.80
EMC 160916C00023500 C 09/16/16 23.5 3.05 7.30
EMC 160916C00024000 C 09/16/16 24.0 3.05 5.55
EMC 160916C00024500 C 09/16/16 24.5 2.00 6.60
EMC 160916C00025000 C 09/16/16 25.0 1.56 4.30
EMC 160916C00025500 C 09/16/16 25.5 1.45 4.05
EMC 160916C00026000 C 09/16/16 26.0 1.50 3.35
EMC 160916C00026500 C 09/16/16 26.5 0.40 4.45
EMC 160916C00027000 C 09/16/16 27.0 1.65 2.10
EMC 160916C00027500 C 09/16/16 27.5 0.00 4.75
EMC 160916C00028000 C 09/16/16 28.0 0.00 3.30
EMC 160916C00028500 C 09/16/16 28.5 0.00 4.75
EMC 160916C00029000 C 09/16/16 29.0 0.09 0.28
EMC 160916C00029500 C 09/16/16 29.5 0.00 0.50
EMC 160916C00030000 C 09/16/16 30.0 0.00 0.12
EMC 160916C00030500 C 09/16/16 30.5 0.00 4.75
EMC 160916C00031000 C 09/16/16 31.0 0.00 0.02
EMC 160916C00031500 C 09/16/16 31.5 0.00 4.75
EMC 160916C00032000 C 09/16/16 32.0 0.00 0.01
EMC 160916C00032500 C 09/16/16 32.5 0.00 4.75
EMC 160916C00033000 C 09/16/16 33.0 0.00 0.01
EMC 160916C00033500 C 09/16/16 33.5 0.00 4.75
EMC 160916C00034000 C 09/16/16 34.0 0.00 0.01
EMC 160916C00034500 C 09/16/16 34.5 0.00 4.75
EMC 160916C00035000 C 09/16/16 35.0 0.00 0.01
EMC 160916C00035500 C 09/16/16 35.5 0.00 4.75
EMC 160916C00036000 C 09/16/16 36.0 0.00 0.01
EMC 160916C00036500 C 09/16/16 36.5 0.00 4.75
EMC 160916C00037000 C 09/16/16 37.0 0.00 0.01
EMC 160916C00037500 C 09/16/16 37.5 0.00 4.75
EMC 160916C00038000 C 09/16/16 38.0 0.00 4.75
EMC 160916C00038500 C 09/16/16 38.5 0.00 4.75
EMC 160916C00039000 C 09/16/16 39.0 0.00 4.75
EMC 160916C00039500 C 09/16/16 39.5 0.00 4.75
EMC 160916P00015000 P 09/16/16 15.0 0.00 4.75
EMC 160916P00016000 P 09/16/16 16.0 0.00 4.75
EMC 160916P00017000 P 09/16/16 17.0 0.00 4.75
EMC 160916P00018000 P 09/16/16 18.0 0.00 4.75
EMC 160916P00019000 P 09/16/16 19.0 0.00 4.75
EMC 160916P00019500 P 09/16/16 19.5 0.00 4.75
EMC 160916P00020000 P 09/16/16 20.0 0.00 0.03
EMC 160916P00020500 P 09/16/16 20.5 0.00 4.75
EMC 160916P00021000 P 09/16/16 21.0 0.00 0.04
EMC 160916P00021500 P 09/16/16 21.5 0.00 4.75
EMC 160916P00022000 P 09/16/16 22.0 0.00 0.05
EMC 160916P00022500 P 09/16/16 22.5 0.00 4.75
EMC 160916P00023000 P 09/16/16 23.0 0.00 0.05
EMC 160916P00023500 P 09/16/16 23.5 0.00 4.75
EMC 160916P00024000 P 09/16/16 24.0 0.03 0.08
EMC 160916P00024500 P 09/16/16 24.5 0.00 4.75
EMC 160916P00025000 P 09/16/16 25.0 0.00 1.23
EMC 160916P00025500 P 09/16/16 25.5 0.00 4.75
EMC 160916P00026000 P 09/16/16 26.0 0.00 0.14
EMC 160916P00026500 P 09/16/16 26.5 0.00 4.75
EMC 160916P00027000 P 09/16/16 27.0 0.05 0.22
EMC 160916P00027500 P 09/16/16 27.5 0.00 4.75
EMC 160916P00028000 P 09/16/16 28.0 0.11 0.37
EMC 160916P00028500 P 09/16/16 28.5 0.00 4.75
EMC 160916P00029000 P 09/16/16 29.0 0.00 4.75
EMC 160916P00029500 P 09/16/16 29.5 0.00 4.75
EMC 160916P00030000 P 09/16/16 30.0 0.00 4.75
EMC 160916P00030500 P 09/16/16 30.5 0.00 4.75
EMC 160916P00031000 P 09/16/16 31.0 0.35 3.35
EMC 160916P00031500 P 09/16/16 31.5 0.85 5.20
EMC 160916P00032000 P 09/16/16 32.0 1.30 5.70
EMC 160916P00032500 P 09/16/16 32.5 1.80 6.20
EMC 160916P00033000 P 09/16/16 33.0 2.30 6.70
EMC 160916P00033500 P 09/16/16 33.5 2.55 7.20
EMC 160916P00034000 P 09/16/16 34.0 3.35 7.70
EMC 160916P00034500 P 09/16/16 34.5 3.80 8.20
EMC 160916P00035000 P 09/16/16 35.0 4.30 8.70
EMC 160916P00035500 P 09/16/16 35.5 4.55 9.20
EMC 160916P00036000 P 09/16/16 36.0 5.05 9.60
EMC 160916P00036500 P 09/16/16 36.5 5.55 10.20
EMC 160916P00037000 P 09/16/16 37.0 6.05 10.60
EMC 160916P00037500 P 09/16/16 37.5 6.55 11.20
EMC 160916P00038000 P 09/16/16 38.0 7.05 11.60
EMC 160916P00038500 P 09/16/16 38.5 7.55 12.20
EMC 160916P00039000 P 09/16/16 39.0 8.05 12.60
EMC 160916P00039500 P 09/16/16 39.5 8.55 13.20
EMC 160923C00020000 C 09/23/16 20.0 6.50 11.15
EMC 160923C00021000 C 09/23/16 21.0 5.50 10.15
EMC 160923C00021500 C 09/23/16 21.5 5.00 9.60
EMC 160923C00022000 C 09/23/16 22.0 4.50 9.15
EMC 160923C00022500 C 09/23/16 22.5 4.20 8.60
EMC 160923C00023000 C 09/23/16 23.0 3.75 8.15
EMC 160923C00023500 C 09/23/16 23.5 3.25 7.60
EMC 160923C00024000 C 09/23/16 24.0 2.75 7.20
EMC 160923C00024500 C 09/23/16 24.5 2.25 6.60
EMC 160923C00025000 C 09/23/16 25.0 1.75 6.20
EMC 160923C00025500 C 09/23/16 25.5 1.25 5.60
EMC 160923C00026000 C 09/23/16 26.0 0.80 5.20
EMC 160923C00026500 C 09/23/16 26.5 0.50 3.30
EMC 160923C00027000 C 09/23/16 27.0 0.00 2.78
EMC 160923C00027500 C 09/23/16 27.5 1.11 2.01
EMC 160923C00028000 C 09/23/16 28.0 0.00 4.80
EMC 160923C00028500 C 09/23/16 28.5 0.00 4.80
EMC 160923C00029000 C 09/23/16 29.0 0.00 1.99
EMC 160923C00029500 C 09/23/16 29.5 0.00 4.80
EMC 160923C00030000 C 09/23/16 30.0 0.00 4.80
EMC 160923C00030500 C 09/23/16 30.5 0.00 4.80
EMC 160923C00031000 C 09/23/16 31.0 0.00 4.80
EMC 160923C00031500 C 09/23/16 31.5 0.00 4.80
EMC 160923C00032000 C 09/23/16 32.0 0.00 4.80
EMC 160923C00032500 C 09/23/16 32.5 0.00 4.80
EMC 160923C00033000 C 09/23/16 33.0 0.00 4.80
EMC 160923C00033500 C 09/23/16 33.5 0.00 4.80
EMC 160923C00034000 C 09/23/16 34.0 0.00 4.80
EMC 160923C00034500 C 09/23/16 34.5 0.00 4.80
EMC 160923C00035000 C 09/23/16 35.0 0.00 4.80
EMC 160923C00035500 C 09/23/16 35.5 0.00 4.80
EMC 160923C00036000 C 09/23/16 36.0 0.00 4.80
EMC 160923C00036500 C 09/23/16 36.5 0.00 4.80
EMC 160923C00037000 C 09/23/16 37.0 0.00 0.40
EMC 160923C00037500 C 09/23/16 37.5 0.00 4.80
EMC 160923C00038000 C 09/23/16 38.0 0.00 4.80
EMC 160923C00038500 C 09/23/16 38.5 0.00 4.80
EMC 160923C00039000 C 09/23/16 39.0 0.00 4.80
EMC 160923C00039500 C 09/23/16 39.5 0.00 4.80
EMC 160923P00020000 P 09/23/16 20.0 0.00 4.80
EMC 160923P00021000 P 09/23/16 21.0 0.00 4.80
EMC 160923P00021500 P 09/23/16 21.5 0.00 4.80
EMC 160923P00022000 P 09/23/16 22.0 0.00 4.80
EMC 160923P00022500 P 09/23/16 22.5 0.00 4.80
EMC 160923P00023000 P 09/23/16 23.0 0.00 4.80
EMC 160923P00023500 P 09/23/16 23.5 0.00 0.07
EMC 160923P00024000 P 09/23/16 24.0 0.00 4.80
EMC 160923P00024500 P 09/23/16 24.5 0.00 4.80
EMC 160923P00025000 P 09/23/16 25.0 0.00 4.80
EMC 160923P00025500 P 09/23/16 25.5 0.00 4.80
EMC 160923P00026000 P 09/23/16 26.0 0.00 4.80
EMC 160923P00026500 P 09/23/16 26.5 0.00 4.80
EMC 160923P00027000 P 09/23/16 27.0 0.00 1.22
EMC 160923P00027500 P 09/23/16 27.5 0.00 4.80
EMC 160923P00028000 P 09/23/16 28.0 0.00 4.80
EMC 160923P00028500 P 09/23/16 28.5 0.00 4.80
EMC 160923P00029000 P 09/23/16 29.0 0.00 4.80
EMC 160923P00029500 P 09/23/16 29.5 0.00 4.80
EMC 160923P00030000 P 09/23/16 30.0 0.00 2.68
EMC 160923P00030500 P 09/23/16 30.5 0.45 4.80
EMC 160923P00031000 P 09/23/16 31.0 0.50 4.80
EMC 160923P00031500 P 09/23/16 31.5 0.80 5.20
EMC 160923P00032000 P 09/23/16 32.0 1.00 5.60
EMC 160923P00032500 P 09/23/16 32.5 2.50 6.20
EMC 160923P00033000 P 09/23/16 33.0 3.00 6.80
EMC 160923P00033500 P 09/23/16 33.5 3.50 7.20
EMC 160923P00034000 P 09/23/16 34.0 4.00 7.80
EMC 160923P00034500 P 09/23/16 34.5 4.50 8.20
EMC 160923P00035000 P 09/23/16 35.0 5.00 8.80
EMC 160923P00035500 P 09/23/16 35.5 5.50 9.20
EMC 160923P00036000 P 09/23/16 36.0 5.00 9.60
EMC 160923P00036500 P 09/23/16 36.5 5.50 10.20
EMC 160923P00037000 P 09/23/16 37.0 6.00 10.60
EMC 160923P00037500 P 09/23/16 37.5 6.50 11.20
EMC 160923P00038000 P 09/23/16 38.0 7.00 11.60
EMC 160923P00038500 P 09/23/16 38.5 7.50 12.20
EMC 160923P00039000 P 09/23/16 39.0 8.00 12.60
EMC 160923P00039500 P 09/23/16 39.5 8.50 13.20
EMC 160930C00021000 C 09/30/16 21.0 5.50 10.15
EMC 160930C00021500 C 09/30/16 21.5 5.00 9.60
EMC 160930C00022000 C 09/30/16 22.0 4.70 9.20
EMC 160930C00022500 C 09/30/16 22.5 4.20 8.60
EMC 160930C00023000 C 09/30/16 23.0 3.70 8.20
EMC 160930C00023500 C 09/30/16 23.5 3.25 7.60
EMC 160930C00024000 C 09/30/16 24.0 2.75 7.00
EMC 160930C00024500 C 09/30/16 24.5 2.25 6.60
EMC 160930C00025000 C 09/30/16 25.0 1.50 6.20
EMC 160930C00025500 C 09/30/16 25.5 1.00 5.60
EMC 160930C00026000 C 09/30/16 26.0 0.75 5.15
EMC 160930C00026500 C 09/30/16 26.5 0.00 4.80
EMC 160930C00027000 C 09/30/16 27.0 0.00 4.80
EMC 160930C00027500 C 09/30/16 27.5 0.00 2.28
EMC 160930C00028000 C 09/30/16 28.0 0.00 2.27
EMC 160930C00028500 C 09/30/16 28.5 0.20 1.33
EMC 160930C00029000 C 09/30/16 29.0 0.00 0.55
EMC 160930C00029500 C 09/30/16 29.5 0.00 0.81
EMC 160930C00030000 C 09/30/16 30.0 0.00 4.75
EMC 160930C00030500 C 09/30/16 30.5 0.00 4.80
EMC 160930C00031000 C 09/30/16 31.0 0.00 4.80
EMC 160930C00031500 C 09/30/16 31.5 0.00 4.80
EMC 160930C00032000 C 09/30/16 32.0 0.00 4.80
EMC 160930C00032500 C 09/30/16 32.5 0.00 4.80
EMC 160930C00033000 C 09/30/16 33.0 0.00 4.80
EMC 160930C00033500 C 09/30/16 33.5 0.00 4.80
EMC 160930C00034000 C 09/30/16 34.0 0.00 4.80
EMC 160930C00034500 C 09/30/16 34.5 0.00 4.80
EMC 160930C00035000 C 09/30/16 35.0 0.00 4.80
EMC 160930C00035500 C 09/30/16 35.5 0.00 4.80
EMC 160930C00036000 C 09/30/16 36.0 0.00 4.80
EMC 160930C00036500 C 09/30/16 36.5 0.00 4.80
EMC 160930C00037000 C 09/30/16 37.0 0.00 4.80
EMC 160930C00037500 C 09/30/16 37.5 0.00 4.80
EMC 160930C00038000 C 09/30/16 38.0 0.00 4.80
EMC 160930C00038500 C 09/30/16 38.5 0.00 4.80
EMC 160930C00039000 C 09/30/16 39.0 0.00 4.80
EMC 160930C00039500 C 09/30/16 39.5 0.00 4.80
EMC 160930P00021000 P 09/30/16 21.0 0.00 4.80
EMC 160930P00021500 P 09/30/16 21.5 0.00 4.80
EMC 160930P00022000 P 09/30/16 22.0 0.00 4.80
EMC 160930P00022500 P 09/30/16 22.5 0.00 4.80
EMC 160930P00023000 P 09/30/16 23.0 0.00 4.80
EMC 160930P00023500 P 09/30/16 23.5 0.00 4.80
EMC 160930P00024000 P 09/30/16 24.0 0.00 4.80
EMC 160930P00024500 P 09/30/16 24.5 0.00 4.80
EMC 160930P00025000 P 09/30/16 25.0 0.00 4.80
EMC 160930P00025500 P 09/30/16 25.5 0.00 4.80
EMC 160930P00026000 P 09/30/16 26.0 0.00 4.75
EMC 160930P00026500 P 09/30/16 26.5 0.00 4.80
EMC 160930P00027000 P 09/30/16 27.0 0.00 4.80
EMC 160930P00027500 P 09/30/16 27.5 0.00 4.80
EMC 160930P00028000 P 09/30/16 28.0 0.00 4.50
EMC 160930P00028500 P 09/30/16 28.5 0.00 4.80
EMC 160930P00029000 P 09/30/16 29.0 0.00 4.80
EMC 160930P00029500 P 09/30/16 29.5 0.00 4.80
EMC 160930P00030000 P 09/30/16 30.0 0.00 2.68
EMC 160930P00030500 P 09/30/16 30.5 0.00 4.80
EMC 160930P00031000 P 09/30/16 31.0 0.60 4.90
EMC 160930P00031500 P 09/30/16 31.5 0.85 5.20
EMC 160930P00032000 P 09/30/16 32.0 1.45 5.80
EMC 160930P00032500 P 09/30/16 32.5 2.60 6.20
EMC 160930P00033000 P 09/30/16 33.0 3.10 6.80
EMC 160930P00033500 P 09/30/16 33.5 2.80 7.20
EMC 160930P00034000 P 09/30/16 34.0 3.45 7.80
EMC 160930P00034500 P 09/30/16 34.5 3.85 8.20
EMC 160930P00035000 P 09/30/16 35.0 4.00 8.70
EMC 160930P00035500 P 09/30/16 35.5 4.50 9.20
EMC 160930P00036000 P 09/30/16 36.0 5.00 9.70
EMC 160930P00036500 P 09/30/16 36.5 5.50 10.20
EMC 160930P00037000 P 09/30/16 37.0 6.00 10.70
EMC 160930P00037500 P 09/30/16 37.5 6.50 11.20
EMC 160930P00038000 P 09/30/16 38.0 7.45 11.80
EMC 160930P00038500 P 09/30/16 38.5 7.50 12.20
EMC 160930P00039000 P 09/30/16 39.0 8.45 12.80
EMC 160930P00039500 P 09/30/16 39.5 8.50 13.20
EMC 161007C00021500 C 10/07/16 21.5 5.00 9.60
EMC 161007C00022000 C 10/07/16 22.0 4.50 9.15
EMC 161007C00022500 C 10/07/16 22.5 4.00 8.60
EMC 161007C00023000 C 10/07/16 23.0 3.50 8.10
EMC 161007C00023500 C 10/07/16 23.5 3.00 7.60
EMC 161007C00024000 C 10/07/16 24.0 2.50 7.15
EMC 161007C00024500 C 10/07/16 24.5 2.00 6.60
EMC 161007C00025000 C 10/07/16 25.0 1.50 6.15
EMC 161007C00025500 C 10/07/16 25.5 1.00 5.60
EMC 161007C00026000 C 10/07/16 26.0 0.75 5.15
EMC 161007C00026500 C 10/07/16 26.5 0.20 3.30
EMC 161007C00027000 C 10/07/16 27.0 0.00 4.80
EMC 161007C00027500 C 10/07/16 27.5 0.00 4.80
EMC 161007C00028000 C 10/07/16 28.0 0.00 1.95
EMC 161007C00028500 C 10/07/16 28.5 0.00 4.80
EMC 161007C00029000 C 10/07/16 29.0 0.00 1.12
EMC 161007C00029500 C 10/07/16 29.5 0.00 4.80
EMC 161007C00030000 C 10/07/16 30.0 0.00 4.80
EMC 161007C00030500 C 10/07/16 30.5 0.00 4.80
EMC 161007C00031000 C 10/07/16 31.0 0.00 4.80
EMC 161007C00031500 C 10/07/16 31.5 0.00 4.80
EMC 161007C00032000 C 10/07/16 32.0 0.00 4.80
EMC 161007C00032500 C 10/07/16 32.5 0.00 4.80
EMC 161007C00033000 C 10/07/16 33.0 0.00 4.80
EMC 161007C00033500 C 10/07/16 33.5 0.00 4.80
EMC 161007C00034000 C 10/07/16 34.0 0.00 4.80
EMC 161007C00034500 C 10/07/16 34.5 0.00 4.80
EMC 161007C00035000 C 10/07/16 35.0 0.00 4.80
EMC 161007C00035500 C 10/07/16 35.5 0.00 4.80
EMC 161007C00036000 C 10/07/16 36.0 0.00 0.01
EMC 161007C00036500 C 10/07/16 36.5 0.00 4.80
EMC 161007C00037000 C 10/07/16 37.0 0.00 0.01
EMC 161007C00037500 C 10/07/16 37.5 0.00 4.80
EMC 161007C00038000 C 10/07/16 38.0 0.00 0.01
EMC 161007C00038500 C 10/07/16 38.5 0.00 4.80
EMC 161007C00039000 C 10/07/16 39.0 0.00 0.01
EMC 161007C00039500 C 10/07/16 39.5 0.00 4.80
EMC 161007P00021500 P 10/07/16 21.5 0.00 4.80
EMC 161007P00022000 P 10/07/16 22.0 0.00 4.80
EMC 161007P00022500 P 10/07/16 22.5 0.00 4.80
EMC 161007P00023000 P 10/07/16 23.0 0.00 4.80
EMC 161007P00023500 P 10/07/16 23.5 0.00 4.80
EMC 161007P00024000 P 10/07/16 24.0 0.00 4.80
EMC 161007P00024500 P 10/07/16 24.5 0.00 4.80
EMC 161007P00025000 P 10/07/16 25.0 0.00 4.80
EMC 161007P00025500 P 10/07/16 25.5 0.00 4.80
EMC 161007P00026000 P 10/07/16 26.0 0.00 4.80
EMC 161007P00026500 P 10/07/16 26.5 0.00 4.80
EMC 161007P00027000 P 10/07/16 27.0 0.00 4.80
EMC 161007P00027500 P 10/07/16 27.5 0.00 4.80
EMC 161007P00028000 P 10/07/16 28.0 0.00 4.80
EMC 161007P00028500 P 10/07/16 28.5 0.00 4.80
EMC 161007P00029000 P 10/07/16 29.0 0.00 4.80
EMC 161007P00029500 P 10/07/16 29.5 0.00 4.80
EMC 161007P00030000 P 10/07/16 30.0 0.00 4.80
EMC 161007P00030500 P 10/07/16 30.5 0.00 4.80
EMC 161007P00031000 P 10/07/16 31.0 0.10 4.80
EMC 161007P00031500 P 10/07/16 31.5 0.50 5.20
EMC 161007P00032000 P 10/07/16 32.0 1.00 5.70
EMC 161007P00032500 P 10/07/16 32.5 1.50 6.20
EMC 161007P00033000 P 10/07/16 33.0 2.00 6.75
EMC 161007P00033500 P 10/07/16 33.5 2.50 7.20
EMC 161007P00034000 P 10/07/16 34.0 3.00 7.70
EMC 161007P00034500 P 10/07/16 34.5 3.50 8.20
EMC 161007P00035000 P 10/07/16 35.0 4.00 8.70
EMC 161007P00035500 P 10/07/16 35.5 4.50 9.20
EMC 161007P00036000 P 10/07/16 36.0 5.00 9.70
EMC 161007P00036500 P 10/07/16 36.5 5.50 10.20
EMC 161007P00037000 P 10/07/16 37.0 6.00 10.75
EMC 161007P00037500 P 10/07/16 37.5 6.50 11.20
EMC 161007P00038000 P 10/07/16 38.0 7.00 11.70
EMC 161007P00038500 P 10/07/16 38.5 7.50 12.20
EMC 161007P00039000 P 10/07/16 39.0 8.00 12.70
EMC 161007P00039500 P 10/07/16 39.5 8.50 13.20
EMC 161021C00016000 C 10/21/16 16.0 10.50 15.10
EMC 161021C00017000 C 10/21/16 17.0 9.50 14.10
EMC 161021C00018000 C 10/21/16 18.0 8.50 13.10
EMC 161021C00019000 C 10/21/16 19.0 7.70 12.20
EMC 161021C00020000 C 10/21/16 20.0 6.70 11.20
EMC 161021C00021000 C 10/21/16 21.0 5.50 10.10
EMC 161021C00022000 C 10/21/16 22.0 4.50 8.00
EMC 161021C00023000 C 10/21/16 23.0 3.75 8.20
EMC 161021C00024000 C 10/21/16 24.0 3.85 4.90
EMC 161021C00025000 C 10/21/16 25.0 3.50 4.20
EMC 161021C00026000 C 10/21/16 26.0 1.35 3.90
EMC 161021C00027000 C 10/21/16 27.0 1.82 2.10
EMC 161021C00028000 C 10/21/16 28.0 0.80 1.15
EMC 161021C00029000 C 10/21/16 29.0 0.33 0.41
EMC 161021C00030000 C 10/21/16 30.0 0.13 0.17
EMC 161021C00031000 C 10/21/16 31.0 0.00 0.09
EMC 161021C00032000 C 10/21/16 32.0 0.01 0.02
EMC 161021C00033000 C 10/21/16 33.0 0.00 0.01
EMC 161021C00034000 C 10/21/16 34.0 0.00 0.01
EMC 161021C00035000 C 10/21/16 35.0 0.00 0.01
EMC 161021P00016000 P 10/21/16 16.0 0.00 3.10
EMC 161021P00017000 P 10/21/16 17.0 0.00 3.10
EMC 161021P00018000 P 10/21/16 18.0 0.00 3.10
EMC 161021P00019000 P 10/21/16 19.0 0.00 2.97
EMC 161021P00020000 P 10/21/16 20.0 0.00 0.29
EMC 161021P00021000 P 10/21/16 21.0 0.00 0.86
EMC 161021P00022000 P 10/21/16 22.0 0.01 0.05
EMC 161021P00023000 P 10/21/16 23.0 0.01 0.10
EMC 161021P00024000 P 10/21/16 24.0 0.00 0.13
EMC 161021P00025000 P 10/21/16 25.0 0.00 1.05
EMC 161021P00026000 P 10/21/16 26.0 0.00 1.78
EMC 161021P00027000 P 10/21/16 27.0 0.05 0.30
EMC 161021P00028000 P 10/21/16 28.0 0.20 0.50
EMC 161021P00029000 P 10/21/16 29.0 0.00 1.05
EMC 161021P00030000 P 10/21/16 30.0 1.20 2.30
EMC 161021P00031000 P 10/21/16 31.0 1.12 3.65
EMC 161021P00032000 P 10/21/16 32.0 2.10 5.80
EMC 161021P00033000 P 10/21/16 33.0 3.05 6.80
EMC 161021P00034000 P 10/21/16 34.0 4.05 7.80
EMC 161021P00035000 P 10/21/16 35.0 5.05 8.80
EMC 161118C00023000 C 11/18/16 23.0 3.85 8.15
EMC 161118C00024000 C 11/18/16 24.0 2.80 5.30
EMC 161118C00025000 C 11/18/16 25.0 1.85 6.20
EMC 161118C00026000 C 11/18/16 26.0 2.61 3.55
EMC 161118C00027000 C 11/18/16 27.0 1.61 2.49
EMC 161118C00028000 C 11/18/16 28.0 0.95 1.25
EMC 161118C00029000 C 11/18/16 29.0 0.31 0.82
EMC 161118C00030000 C 11/18/16 30.0 0.00 0.29
EMC 161118C00031000 C 11/18/16 31.0 0.00 0.63
EMC 161118C00032000 C 11/18/16 32.0 0.00 0.45
EMC 161118C00033000 C 11/18/16 33.0 0.00 0.30
EMC 161118C00034000 C 11/18/16 34.0 0.00 0.17
EMC 161118C00035000 C 11/18/16 35.0 0.00 0.07
EMC 161118P00023000 P 11/18/16 23.0 0.00 0.78
EMC 161118P00024000 P 11/18/16 24.0 0.00 1.10
EMC 161118P00025000 P 11/18/16 25.0 0.00 1.49
EMC 161118P00026000 P 11/18/16 26.0 0.00 1.80
EMC 161118P00027000 P 11/18/16 27.0 0.02 1.00
EMC 161118P00028000 P 11/18/16 28.0 0.00 1.98
EMC 161118P00029000 P 11/18/16 29.0 0.00 2.18
EMC 161118P00030000 P 11/18/16 30.0 0.44 2.57
EMC 161118P00031000 P 11/18/16 31.0 1.36 3.40
EMC 161118P00032000 P 11/18/16 32.0 1.35 5.80
EMC 161118P00033000 P 11/18/16 33.0 2.05 6.70
EMC 161118P00034000 P 11/18/16 34.0 3.05 7.70
EMC 161118P00035000 P 11/18/16 35.0 5.00 8.80
EMC 170120C00013000 C 01/20/17 13.0 13.50 18.10
EMC 170120C00015000 C 01/20/17 15.0 11.50 16.10
EMC 170120C00016000 C 01/20/17 16.0 10.50 15.10
EMC 170120C00017000 C 01/20/17 17.0 9.50 14.10
EMC 170120C00018000 C 01/20/17 18.0 8.50 13.10
EMC 170120C00019000 C 01/20/17 19.0 7.50 12.10
EMC 170120C00020000 C 01/20/17 20.0 6.30 9.00
EMC 170120C00021000 C 01/20/17 21.0 5.50 10.10
EMC 170120C00022000 C 01/20/17 22.0 4.50 9.15
EMC 170120C00023000 C 01/20/17 23.0 4.95 6.25
EMC 170120C00024000 C 01/20/17 24.0 2.86 5.20
EMC 170120C00025000 C 01/20/17 25.0 3.60 4.20
EMC 170120C00026000 C 01/20/17 26.0 2.60 3.90
EMC 170120C00027000 C 01/20/17 27.0 1.90 2.15
EMC 170120C00028000 C 01/20/17 28.0 0.90 1.40
EMC 170120C00029000 C 01/20/17 29.0 0.62 0.77
EMC 170120C00030000 C 01/20/17 30.0 0.29 0.33
EMC 170120C00031000 C 01/20/17 31.0 0.00 0.49
EMC 170120C00032000 C 01/20/17 32.0 0.00 0.20
EMC 170120C00033000 C 01/20/17 33.0 0.00 0.03
EMC 170120C00034000 C 01/20/17 34.0 0.00 0.02
EMC 170120C00035000 C 01/20/17 35.0 0.00 0.01
EMC 170120C00036000 C 01/20/17 36.0 0.00 0.01
EMC 170120C00037000 C 01/20/17 37.0 0.00 0.01
EMC 170120C00038000 C 01/20/17 38.0 0.00 0.01
EMC 170120C00040000 C 01/20/17 40.0 0.00 0.01
EMC 170120P00013000 P 01/20/17 13.0 0.00 0.15
EMC 170120P00015000 P 01/20/17 15.0 0.00 0.05
EMC 170120P00016000 P 01/20/17 16.0 0.00 0.13
EMC 170120P00017000 P 01/20/17 17.0 0.00 0.22
EMC 170120P00018000 P 01/20/17 18.0 0.00 0.05
EMC 170120P00019000 P 01/20/17 19.0 0.00 0.44
EMC 170120P00020000 P 01/20/17 20.0 0.00 0.48
EMC 170120P00021000 P 01/20/17 21.0 0.00 0.64
EMC 170120P00022000 P 01/20/17 22.0 0.00 0.14
EMC 170120P00023000 P 01/20/17 23.0 0.07 0.12
EMC 170120P00024000 P 01/20/17 24.0 0.12 0.16
EMC 170120P00025000 P 01/20/17 25.0 0.14 0.20
EMC 170120P00026000 P 01/20/17 26.0 0.15 1.00
EMC 170120P00027000 P 01/20/17 27.0 0.22 0.75
EMC 170120P00028000 P 01/20/17 28.0 0.18 0.65
EMC 170120P00029000 P 01/20/17 29.0 0.00 2.39
EMC 170120P00030000 P 01/20/17 30.0 0.50 2.63
EMC 170120P00031000 P 01/20/17 31.0 1.46 3.30
EMC 170120P00032000 P 01/20/17 32.0 1.10 5.40
EMC 170120P00033000 P 01/20/17 33.0 2.10 6.70
EMC 170120P00034000 P 01/20/17 34.0 3.10 7.80
EMC 170120P00035000 P 01/20/17 35.0 4.20 8.80
EMC 170120P00036000 P 01/20/17 36.0 5.10 9.70
EMC 170120P00037000 P 01/20/17 37.0 6.10 10.80
EMC 170120P00038000 P 01/20/17 38.0 7.10 11.70
EMC 170120P00040000 P 01/20/17 40.0 9.10 13.70
EMC 170421C00019000 C 04/21/17 19.0 7.60 12.15
EMC 170421C00020000 C 04/21/17 20.0 6.50 11.15
EMC 170421C00021000 C 04/21/17 21.0 5.50 10.15
EMC 170421C00022000 C 04/21/17 22.0 4.50 9.20
EMC 170421C00023000 C 04/21/17 23.0 3.50 8.20
EMC 170421C00024000 C 04/21/17 24.0 2.50 7.20
EMC 170421C00025000 C 04/21/17 25.0 1.70 6.20
EMC 170421C00026000 C 04/21/17 26.0 2.61 5.20
EMC 170421C00027000 C 04/21/17 27.0 0.40 4.80
EMC 170421C00028000 C 04/21/17 28.0 0.05 4.30
EMC 170421C00029000 C 04/21/17 29.0 0.53 1.78
EMC 170421C00030000 C 04/21/17 30.0 0.26 2.07
EMC 170421C00031000 C 04/21/17 31.0 0.00 0.94
EMC 170421C00032000 C 04/21/17 32.0 0.00 0.43
EMC 170421C00033000 C 04/21/17 33.0 0.00 0.07
EMC 170421C00034000 C 04/21/17 34.0 0.00 0.05
EMC 170421C00035000 C 04/21/17 35.0 0.00 0.03
EMC 170421C00036000 C 04/21/17 36.0 0.00 0.02
EMC 170421C00037000 C 04/21/17 37.0 0.00 0.01
EMC 170421P00019000 P 04/21/17 19.0 0.00 0.49
EMC 170421P00020000 P 04/21/17 20.0 0.00 0.59
EMC 170421P00021000 P 04/21/17 21.0 0.00 0.85
EMC 170421P00022000 P 04/21/17 22.0 0.00 1.05
EMC 170421P00023000 P 04/21/17 23.0 0.00 1.38
EMC 170421P00024000 P 04/21/17 24.0 0.00 1.63
EMC 170421P00025000 P 04/21/17 25.0 0.00 1.98
EMC 170421P00026000 P 04/21/17 26.0 0.00 2.09
EMC 170421P00027000 P 04/21/17 27.0 0.00 2.20
EMC 170421P00028000 P 04/21/17 28.0 0.00 2.44
EMC 170421P00029000 P 04/21/17 29.0 0.00 2.72
EMC 170421P00030000 P 04/21/17 30.0 0.21 2.94
EMC 170421P00031000 P 04/21/17 31.0 1.57 3.15
EMC 170421P00032000 P 04/21/17 32.0 1.50 5.80
EMC 170421P00033000 P 04/21/17 33.0 2.10 6.70
EMC 170421P00034000 P 04/21/17 34.0 3.10 7.70
EMC 170421P00035000 P 04/21/17 35.0 4.10 8.70
EMC 170421P00036000 P 04/21/17 36.0 5.10 9.70
EMC 170421P00037000 P 04/21/17 37.0 6.15 10.70
EMC 180119C00013000 C 01/19/18 13.0 13.50 18.00
EMC 180119C00015000 C 01/19/18 15.0 11.50 16.20
EMC 180119C00018000 C 01/19/18 18.0 8.50 13.20
EMC 180119C00020000 C 01/19/18 20.0 6.30 8.80
EMC 180119C00022000 C 01/19/18 22.0 4.50 8.25
EMC 180119C00025000 C 01/19/18 25.0 1.65 6.00
EMC 180119C00027000 C 01/19/18 27.0 1.55 2.88
EMC 180119C00030000 C 01/19/18 30.0 0.41 0.62
EMC 180119C00032000 C 01/19/18 32.0 0.00 0.15
EMC 180119C00035000 C 01/19/18 35.0 0.00 0.04
EMC 180119C00037000 C 01/19/18 37.0 0.00 0.02
EMC 180119C00040000 C 01/19/18 40.0 0.00 0.01
EMC 180119P00013000 P 01/19/18 13.0 0.00 0.23
EMC 180119P00015000 P 01/19/18 15.0 0.00 0.29
EMC 180119P00018000 P 01/19/18 18.0 0.00 0.34
EMC 180119P00020000 P 01/19/18 20.0 0.06 0.97
EMC 180119P00022000 P 01/19/18 22.0 0.00 0.75
EMC 180119P00025000 P 01/19/18 25.0 0.10 0.39
EMC 180119P00027000 P 01/19/18 27.0 0.30 0.75
EMC 180119P00030000 P 01/19/18 30.0 0.00 3.45
EMC 180119P00032000 P 01/19/18 32.0 2.60 5.80
EMC 180119P00035000 P 01/19/18 35.0 4.10 8.80
EMC 180119P00037000 P 01/19/18 37.0 6.00 10.80
EMC 180119P00040000 P 01/19/18 40.0 9.00 13.75

OPRA data is delayed 15 minutes.