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 (2017-07-07)Premium Content

Alcoa Corporation (AA)
As of Jul 27 2017 12:25PM
Option Ticker C/P Expiration Strike Bid Premium Ask Premium
AA 170728C00022500 C 07/28/17 22.5 14.20 14.70
AA 170728C00023000 C 07/28/17 23.0 13.80 14.40
AA 170728C00023500 C 07/28/17 23.5 13.10 13.90
AA 170728C00024000 C 07/28/17 24.0 12.70 13.40
AA 170728C00025000 C 07/28/17 25.0 11.70 12.40
AA 170728C00025500 C 07/28/17 25.5 11.10 12.40
AA 170728C00026000 C 07/28/17 26.0 10.70 11.80
AA 170728C00026500 C 07/28/17 26.5 10.30 11.20
AA 170728C00027000 C 07/28/17 27.0 9.70 10.40
AA 170728C00027500 C 07/28/17 27.5 9.20 9.80
AA 170728C00028000 C 07/28/17 28.0 8.50 9.30
AA 170728C00028500 C 07/28/17 28.5 8.20 8.70
AA 170728C00029000 C 07/28/17 29.0 7.80 8.30
AA 170728C00029500 C 07/28/17 29.5 7.30 7.60
AA 170728C00030000 C 07/28/17 30.0 6.70 7.10
AA 170728C00030500 C 07/28/17 30.5 6.30 6.60
AA 170728C00031000 C 07/28/17 31.0 5.80 6.20
AA 170728C00031500 C 07/28/17 31.5 5.20 5.60
AA 170728C00032000 C 07/28/17 32.0 4.90 5.10
AA 170728C00032500 C 07/28/17 32.5 4.20 4.70
AA 170728C00033000 C 07/28/17 33.0 3.80 4.10
AA 170728C00033500 C 07/28/17 33.5 3.20 3.60
AA 170728C00034000 C 07/28/17 34.0 2.80 3.10
AA 170728C00034500 C 07/28/17 34.5 2.30 2.55
AA 170728C00035000 C 07/28/17 35.0 1.80 2.05
AA 170728C00035500 C 07/28/17 35.5 1.30 1.60
AA 170728C00036000 C 07/28/17 36.0 0.90 1.15
AA 170728C00036500 C 07/28/17 36.5 0.50 0.65
AA 170728C00037000 C 07/28/17 37.0 0.20 0.35
AA 170728C00037500 C 07/28/17 37.5 0.05 0.20
AA 170728C00038000 C 07/28/17 38.0 0.00 0.10
AA 170728C00038500 C 07/28/17 38.5 0.00 0.05
AA 170728C00039000 C 07/28/17 39.0 0.00 0.05
AA 170728C00039500 C 07/28/17 39.5 0.00 0.05
AA 170728C00040000 C 07/28/17 40.0 0.00 0.05
AA 170728C00040500 C 07/28/17 40.5 0.00 0.05
AA 170728C00041000 C 07/28/17 41.0 0.00 0.05
AA 170728C00041500 C 07/28/17 41.5 0.00 0.05
AA 170728C00042000 C 07/28/17 42.0 0.00 0.05
AA 170728C00042500 C 07/28/17 42.5 0.00 0.05
AA 170728C00043000 C 07/28/17 43.0 0.00 0.05
AA 170728C00044000 C 07/28/17 44.0 0.00 0.05
AA 170728C00045000 C 07/28/17 45.0 0.00 0.05
AA 170728P00022500 P 07/28/17 22.5 0.00 0.05
AA 170728P00023000 P 07/28/17 23.0 0.00 0.05
AA 170728P00023500 P 07/28/17 23.5 0.00 0.05
AA 170728P00024000 P 07/28/17 24.0 0.00 0.05
AA 170728P00025000 P 07/28/17 25.0 0.00 0.05
AA 170728P00025500 P 07/28/17 25.5 0.00 0.05
AA 170728P00026000 P 07/28/17 26.0 0.00 0.05
AA 170728P00026500 P 07/28/17 26.5 0.00 0.05
AA 170728P00027000 P 07/28/17 27.0 0.00 0.05
AA 170728P00027500 P 07/28/17 27.5 0.00 0.05
AA 170728P00028000 P 07/28/17 28.0 0.00 0.05
AA 170728P00028500 P 07/28/17 28.5 0.00 0.05
AA 170728P00029000 P 07/28/17 29.0 0.00 0.05
AA 170728P00029500 P 07/28/17 29.5 0.00 0.05
AA 170728P00030000 P 07/28/17 30.0 0.00 0.05
AA 170728P00030500 P 07/28/17 30.5 0.00 0.05
AA 170728P00031000 P 07/28/17 31.0 0.00 0.05
AA 170728P00031500 P 07/28/17 31.5 0.00 0.05
AA 170728P00032000 P 07/28/17 32.0 0.00 0.05
AA 170728P00032500 P 07/28/17 32.5 0.00 0.05
AA 170728P00033000 P 07/28/17 33.0 0.00 0.05
AA 170728P00033500 P 07/28/17 33.5 0.00 0.05
AA 170728P00034000 P 07/28/17 34.0 0.00 0.05
AA 170728P00034500 P 07/28/17 34.5 0.00 0.05
AA 170728P00035000 P 07/28/17 35.0 0.00 0.05
AA 170728P00035500 P 07/28/17 35.5 0.00 0.05
AA 170728P00036000 P 07/28/17 36.0 0.05 0.10
AA 170728P00036500 P 07/28/17 36.5 0.10 0.20
AA 170728P00037000 P 07/28/17 37.0 0.25 0.40
AA 170728P00037500 P 07/28/17 37.5 0.55 0.80
AA 170728P00038000 P 07/28/17 38.0 1.00 1.25
AA 170728P00038500 P 07/28/17 38.5 1.45 1.75
AA 170728P00039000 P 07/28/17 39.0 1.95 2.15
AA 170728P00039500 P 07/28/17 39.5 2.45 2.85
AA 170728P00040000 P 07/28/17 40.0 2.90 3.50
AA 170728P00040500 P 07/28/17 40.5 3.40 3.70
AA 170728P00041000 P 07/28/17 41.0 3.90 4.40
AA 170728P00041500 P 07/28/17 41.5 4.40 4.90
AA 170728P00042000 P 07/28/17 42.0 4.90 5.30
AA 170728P00042500 P 07/28/17 42.5 5.40 5.70
AA 170728P00043000 P 07/28/17 43.0 5.90 6.30
AA 170728P00044000 P 07/28/17 44.0 6.90 7.30
AA 170728P00045000 P 07/28/17 45.0 7.90 8.30
AA 170804C00022500 C 08/04/17 22.5 14.20 14.70
AA 170804C00023000 C 08/04/17 23.0 13.60 14.30
AA 170804C00023500 C 08/04/17 23.5 13.00 14.70
AA 170804C00024000 C 08/04/17 24.0 12.70 13.40
AA 170804C00024500 C 08/04/17 24.5 12.10 13.60
AA 170804C00025000 C 08/04/17 25.0 11.70 12.50
AA 170804C00025500 C 08/04/17 25.5 11.10 12.50
AA 170804C00026000 C 08/04/17 26.0 10.60 11.40
AA 170804C00026500 C 08/04/17 26.5 9.80 12.30
AA 170804C00027000 C 08/04/17 27.0 9.70 10.20
AA 170804C00027500 C 08/04/17 27.5 9.30 10.20
AA 170804C00028000 C 08/04/17 28.0 8.70 9.30
AA 170804C00028500 C 08/04/17 28.5 7.90 9.30
AA 170804C00029000 C 08/04/17 29.0 7.60 8.60
AA 170804C00029500 C 08/04/17 29.5 7.00 8.00
AA 170804C00030000 C 08/04/17 30.0 6.80 7.10
AA 170804C00030500 C 08/04/17 30.5 6.10 8.20
AA 170804C00031000 C 08/04/17 31.0 5.70 6.20
AA 170804C00031500 C 08/04/17 31.5 5.40 5.60
AA 170804C00032000 C 08/04/17 32.0 4.80 5.10
AA 170804C00032500 C 08/04/17 32.5 4.30 4.70
AA 170804C00033000 C 08/04/17 33.0 3.80 4.10
AA 170804C00033500 C 08/04/17 33.5 3.30 3.60
AA 170804C00034000 C 08/04/17 34.0 2.80 3.20
AA 170804C00034500 C 08/04/17 34.5 2.35 2.70
AA 170804C00035000 C 08/04/17 35.0 2.00 2.25
AA 170804C00035500 C 08/04/17 35.5 1.55 1.80
AA 170804C00036000 C 08/04/17 36.0 1.20 1.40
AA 170804C00036500 C 08/04/17 36.5 0.90 1.05
AA 170804C00037000 C 08/04/17 37.0 0.60 0.75
AA 170804C00037500 C 08/04/17 37.5 0.40 0.55
AA 170804C00038000 C 08/04/17 38.0 0.25 0.35
AA 170804C00038500 C 08/04/17 38.5 0.15 0.25
AA 170804C00039000 C 08/04/17 39.0 0.10 0.20
AA 170804C00039500 C 08/04/17 39.5 0.05 0.10
AA 170804C00040000 C 08/04/17 40.0 0.00 0.10
AA 170804C00040500 C 08/04/17 40.5 0.00 0.10
AA 170804C00041000 C 08/04/17 41.0 0.00 0.05
AA 170804C00041500 C 08/04/17 41.5 0.00 0.05
AA 170804C00042000 C 08/04/17 42.0 0.00 0.05
AA 170804C00042500 C 08/04/17 42.5 0.00 0.05
AA 170804C00043000 C 08/04/17 43.0 0.00 0.05
AA 170804C00043500 C 08/04/17 43.5 0.00 0.05
AA 170804C00045000 C 08/04/17 45.0 0.00 0.05
AA 170804P00022500 P 08/04/17 22.5 0.00 0.05
AA 170804P00023000 P 08/04/17 23.0 0.00 0.05
AA 170804P00023500 P 08/04/17 23.5 0.00 0.05
AA 170804P00024000 P 08/04/17 24.0 0.00 0.10
AA 170804P00024500 P 08/04/17 24.5 0.00 0.05
AA 170804P00025000 P 08/04/17 25.0 0.00 0.05
AA 170804P00025500 P 08/04/17 25.5 0.00 0.05
AA 170804P00026000 P 08/04/17 26.0 0.00 0.30
AA 170804P00026500 P 08/04/17 26.5 0.00 0.05
AA 170804P00027000 P 08/04/17 27.0 0.00 0.05
AA 170804P00027500 P 08/04/17 27.5 0.00 0.05
AA 170804P00028000 P 08/04/17 28.0 0.00 0.05
AA 170804P00028500 P 08/04/17 28.5 0.00 0.05
AA 170804P00029000 P 08/04/17 29.0 0.00 0.05
AA 170804P00029500 P 08/04/17 29.5 0.00 0.05
AA 170804P00030000 P 08/04/17 30.0 0.00 0.05
AA 170804P00030500 P 08/04/17 30.5 0.00 0.05
AA 170804P00031000 P 08/04/17 31.0 0.00 0.05
AA 170804P00031500 P 08/04/17 31.5 0.00 0.05
AA 170804P00032000 P 08/04/17 32.0 0.00 0.05
AA 170804P00032500 P 08/04/17 32.5 0.00 0.05
AA 170804P00033000 P 08/04/17 33.0 0.00 0.05
AA 170804P00033500 P 08/04/17 33.5 0.00 0.10
AA 170804P00034000 P 08/04/17 34.0 0.00 0.10
AA 170804P00034500 P 08/04/17 34.5 0.05 0.15
AA 170804P00035000 P 08/04/17 35.0 0.10 0.20
AA 170804P00035500 P 08/04/17 35.5 0.20 0.30
AA 170804P00036000 P 08/04/17 36.0 0.30 0.40
AA 170804P00036500 P 08/04/17 36.5 0.45 0.55
AA 170804P00037000 P 08/04/17 37.0 0.65 0.75
AA 170804P00037500 P 08/04/17 37.5 0.95 1.05
AA 170804P00038000 P 08/04/17 38.0 1.25 1.40
AA 170804P00038500 P 08/04/17 38.5 1.65 1.85
AA 170804P00039000 P 08/04/17 39.0 2.05 2.30
AA 170804P00039500 P 08/04/17 39.5 2.50 2.80
AA 170804P00040000 P 08/04/17 40.0 2.95 3.30
AA 170804P00040500 P 08/04/17 40.5 3.40 3.90
AA 170804P00041000 P 08/04/17 41.0 3.90 4.20
AA 170804P00041500 P 08/04/17 41.5 4.40 4.70
AA 170804P00042000 P 08/04/17 42.0 4.80 5.30
AA 170804P00042500 P 08/04/17 42.5 5.40 5.70
AA 170804P00043000 P 08/04/17 43.0 5.90 6.20
AA 170804P00043500 P 08/04/17 43.5 6.20 7.00
AA 170804P00045000 P 08/04/17 45.0 7.80 8.70
AA 170811C00025000 C 08/11/17 25.0 11.70 12.30
AA 170811C00025500 C 08/11/17 25.5 11.10 13.30
AA 170811C00026000 C 08/11/17 26.0 10.60 11.20
AA 170811C00026500 C 08/11/17 26.5 9.90 11.90
AA 170811C00027000 C 08/11/17 27.0 9.60 10.80
AA 170811C00027500 C 08/11/17 27.5 8.90 11.30
AA 170811C00028000 C 08/11/17 28.0 8.60 9.20
AA 170811C00028500 C 08/11/17 28.5 8.10 9.80
AA 170811C00029000 C 08/11/17 29.0 7.70 8.50
AA 170811C00029500 C 08/11/17 29.5 7.30 7.60
AA 170811C00030000 C 08/11/17 30.0 6.70 7.20
AA 170811C00030500 C 08/11/17 30.5 6.30 6.60
AA 170811C00031000 C 08/11/17 31.0 5.80 7.20
AA 170811C00031500 C 08/11/17 31.5 5.30 5.80
AA 170811C00032000 C 08/11/17 32.0 4.80 5.50
AA 170811C00032500 C 08/11/17 32.5 4.30 4.80
AA 170811C00033000 C 08/11/17 33.0 3.80 4.20
AA 170811C00033500 C 08/11/17 33.5 3.30 3.70
AA 170811C00034000 C 08/11/17 34.0 3.00 3.30
AA 170811C00034500 C 08/11/17 34.5 2.55 2.80
AA 170811C00035000 C 08/11/17 35.0 2.15 2.40
AA 170811C00035500 C 08/11/17 35.5 1.80 2.00
AA 170811C00036000 C 08/11/17 36.0 1.45 1.60
AA 170811C00036500 C 08/11/17 36.5 1.15 1.30
AA 170811C00037000 C 08/11/17 37.0 0.90 0.95
AA 170811C00037500 C 08/11/17 37.5 0.65 0.75
AA 170811C00038000 C 08/11/17 38.0 0.45 0.60
AA 170811C00038500 C 08/11/17 38.5 0.35 0.45
AA 170811C00039000 C 08/11/17 39.0 0.25 0.30
AA 170811C00039500 C 08/11/17 39.5 0.15 0.25
AA 170811C00040000 C 08/11/17 40.0 0.10 0.20
AA 170811C00041000 C 08/11/17 41.0 0.05 0.10
AA 170811C00042000 C 08/11/17 42.0 0.00 0.10
AA 170811C00043000 C 08/11/17 43.0 0.00 0.05
AA 170811C00043500 C 08/11/17 43.5 0.00 0.05
AA 170811C00045000 C 08/11/17 45.0 0.00 0.05
AA 170811P00025000 P 08/11/17 25.0 0.00 0.05
AA 170811P00025500 P 08/11/17 25.5 0.00 0.05
AA 170811P00026000 P 08/11/17 26.0 0.00 0.05
AA 170811P00026500 P 08/11/17 26.5 0.00 0.05
AA 170811P00027000 P 08/11/17 27.0 0.00 0.05
AA 170811P00027500 P 08/11/17 27.5 0.00 0.05
AA 170811P00028000 P 08/11/17 28.0 0.00 0.05
AA 170811P00028500 P 08/11/17 28.5 0.00 0.05
AA 170811P00029000 P 08/11/17 29.0 0.00 0.05
AA 170811P00029500 P 08/11/17 29.5 0.00 0.05
AA 170811P00030000 P 08/11/17 30.0 0.00 0.05
AA 170811P00030500 P 08/11/17 30.5 0.00 0.05
AA 170811P00031000 P 08/11/17 31.0 0.00 0.05
AA 170811P00031500 P 08/11/17 31.5 0.00 0.05
AA 170811P00032000 P 08/11/17 32.0 0.00 0.10
AA 170811P00032500 P 08/11/17 32.5 0.00 0.10
AA 170811P00033000 P 08/11/17 33.0 0.05 0.15
AA 170811P00033500 P 08/11/17 33.5 0.05 0.15
AA 170811P00034000 P 08/11/17 34.0 0.10 0.20
AA 170811P00034500 P 08/11/17 34.5 0.15 0.25
AA 170811P00035000 P 08/11/17 35.0 0.25 0.35
AA 170811P00035500 P 08/11/17 35.5 0.40 0.45
AA 170811P00036000 P 08/11/17 36.0 0.50 0.60
AA 170811P00036500 P 08/11/17 36.5 0.70 0.80
AA 170811P00037000 P 08/11/17 37.0 0.90 1.00
AA 170811P00037500 P 08/11/17 37.5 1.15 1.25
AA 170811P00038000 P 08/11/17 38.0 1.50 1.60
AA 170811P00038500 P 08/11/17 38.5 1.80 2.05
AA 170811P00039000 P 08/11/17 39.0 2.20 2.40
AA 170811P00039500 P 08/11/17 39.5 2.65 2.80
AA 170811P00040000 P 08/11/17 40.0 3.00 3.30
AA 170811P00041000 P 08/11/17 41.0 4.00 4.50
AA 170811P00042000 P 08/11/17 42.0 4.90 5.20
AA 170811P00043000 P 08/11/17 43.0 5.90 6.20
AA 170811P00043500 P 08/11/17 43.5 6.30 6.90
AA 170811P00045000 P 08/11/17 45.0 7.80 8.50
AA 170818C00021000 C 08/18/17 21.0 15.70 16.30
AA 170818C00022000 C 08/18/17 22.0 14.60 15.50
AA 170818C00023000 C 08/18/17 23.0 13.70 14.90
AA 170818C00024000 C 08/18/17 24.0 12.80 13.50
AA 170818C00025000 C 08/18/17 25.0 11.60 12.20
AA 170818C00026000 C 08/18/17 26.0 10.70 11.40
AA 170818C00027000 C 08/18/17 27.0 9.80 10.10
AA 170818C00028000 C 08/18/17 28.0 8.70 9.10
AA 170818C00028500 C 08/18/17 28.5 8.20 8.80
AA 170818C00029000 C 08/18/17 29.0 7.80 8.20
AA 170818C00029500 C 08/18/17 29.5 7.30 7.60
AA 170818C00030000 C 08/18/17 30.0 6.80 7.20
AA 170818C00030500 C 08/18/17 30.5 6.30 6.60
AA 170818C00031000 C 08/18/17 31.0 5.90 6.20
AA 170818C00031500 C 08/18/17 31.5 5.30 6.40
AA 170818C00032000 C 08/18/17 32.0 4.90 5.20
AA 170818C00032500 C 08/18/17 32.5 4.40 4.70
AA 170818C00033000 C 08/18/17 33.0 3.90 4.30
AA 170818C00033500 C 08/18/17 33.5 3.50 3.80
AA 170818C00034000 C 08/18/17 34.0 3.10 3.40
AA 170818C00034500 C 08/18/17 34.5 2.70 2.95
AA 170818C00035000 C 08/18/17 35.0 2.30 2.55
AA 170818C00035500 C 08/18/17 35.5 1.95 2.15
AA 170818C00036000 C 08/18/17 36.0 1.65 1.80
AA 170818C00036500 C 08/18/17 36.5 1.35 1.50
AA 170818C00037000 C 08/18/17 37.0 1.10 1.20
AA 170818C00037500 C 08/18/17 37.5 0.85 1.00
AA 170818C00038000 C 08/18/17 38.0 0.65 0.75
AA 170818C00038500 C 08/18/17 38.5 0.50 0.60
AA 170818C00039000 C 08/18/17 39.0 0.35 0.50
AA 170818C00039500 C 08/18/17 39.5 0.25 0.35
AA 170818C00040000 C 08/18/17 40.0 0.20 0.30
AA 170818C00040500 C 08/18/17 40.5 0.15 0.25
AA 170818C00041000 C 08/18/17 41.0 0.10 0.20
AA 170818C00042000 C 08/18/17 42.0 0.05 0.15
AA 170818C00043000 C 08/18/17 43.0 0.00 0.10
AA 170818C00043500 C 08/18/17 43.5 0.00 0.10
AA 170818C00044000 C 08/18/17 44.0 0.00 0.05
AA 170818C00045000 C 08/18/17 45.0 0.00 0.05
AA 170818C00046000 C 08/18/17 46.0 0.00 0.05
AA 170818C00047000 C 08/18/17 47.0 0.00 0.05
AA 170818C00048000 C 08/18/17 48.0 0.00 0.05
AA 170818P00021000 P 08/18/17 21.0 0.00 0.05
AA 170818P00022000 P 08/18/17 22.0 0.00 0.05
AA 170818P00023000 P 08/18/17 23.0 0.00 0.05
AA 170818P00024000 P 08/18/17 24.0 0.00 0.05
AA 170818P00025000 P 08/18/17 25.0 0.00 0.05
AA 170818P00026000 P 08/18/17 26.0 0.00 0.05
AA 170818P00027000 P 08/18/17 27.0 0.00 0.05
AA 170818P00028000 P 08/18/17 28.0 0.00 0.05
AA 170818P00028500 P 08/18/17 28.5 0.00 0.05
AA 170818P00029000 P 08/18/17 29.0 0.00 0.05
AA 170818P00029500 P 08/18/17 29.5 0.00 0.05
AA 170818P00030000 P 08/18/17 30.0 0.00 0.05
AA 170818P00030500 P 08/18/17 30.5 0.00 0.10
AA 170818P00031000 P 08/18/17 31.0 0.00 0.10
AA 170818P00031500 P 08/18/17 31.5 0.00 0.10
AA 170818P00032000 P 08/18/17 32.0 0.05 0.15
AA 170818P00032500 P 08/18/17 32.5 0.05 0.15
AA 170818P00033000 P 08/18/17 33.0 0.10 0.20
AA 170818P00033500 P 08/18/17 33.5 0.15 0.25
AA 170818P00034000 P 08/18/17 34.0 0.20 0.30
AA 170818P00034500 P 08/18/17 34.5 0.30 0.40
AA 170818P00035000 P 08/18/17 35.0 0.40 0.50
AA 170818P00035500 P 08/18/17 35.5 0.55 0.60
AA 170818P00036000 P 08/18/17 36.0 0.65 0.80
AA 170818P00036500 P 08/18/17 36.5 0.85 0.95
AA 170818P00037000 P 08/18/17 37.0 1.10 1.20
AA 170818P00037500 P 08/18/17 37.5 1.35 1.45
AA 170818P00038000 P 08/18/17 38.0 1.65 1.75
AA 170818P00038500 P 08/18/17 38.5 2.00 2.20
AA 170818P00039000 P 08/18/17 39.0 2.35 2.55
AA 170818P00039500 P 08/18/17 39.5 2.75 2.95
AA 170818P00040000 P 08/18/17 40.0 3.10 3.40
AA 170818P00040500 P 08/18/17 40.5 3.60 3.90
AA 170818P00041000 P 08/18/17 41.0 4.00 4.30
AA 170818P00042000 P 08/18/17 42.0 5.00 5.30
AA 170818P00043000 P 08/18/17 43.0 5.90 6.40
AA 170818P00043500 P 08/18/17 43.5 6.40 6.70
AA 170818P00044000 P 08/18/17 44.0 6.90 7.20
AA 170818P00045000 P 08/18/17 45.0 7.90 8.30
AA 170818P00046000 P 08/18/17 46.0 8.90 9.30
AA 170818P00047000 P 08/18/17 47.0 9.90 10.60
AA 170818P00048000 P 08/18/17 48.0 10.80 11.30
AA 170825C00025000 C 08/25/17 25.0 11.70 12.20
AA 170825C00027000 C 08/25/17 27.0 9.40 10.30
AA 170825C00027500 C 08/25/17 27.5 9.20 9.70
AA 170825C00028000 C 08/25/17 28.0 8.90 9.40
AA 170825C00028500 C 08/25/17 28.5 7.10 8.90
AA 170825C00029000 C 08/25/17 29.0 7.80 8.40
AA 170825C00029500 C 08/25/17 29.5 7.20 8.50
AA 170825C00030000 C 08/25/17 30.0 6.90 7.20
AA 170825C00030500 C 08/25/17 30.5 6.30 8.50
AA 170825C00031000 C 08/25/17 31.0 5.90 6.20
AA 170825C00031500 C 08/25/17 31.5 5.30 7.10
AA 170825C00032000 C 08/25/17 32.0 4.80 5.40
AA 170825C00032500 C 08/25/17 32.5 4.50 4.80
AA 170825C00033000 C 08/25/17 33.0 4.10 4.40
AA 170825C00033500 C 08/25/17 33.5 3.60 3.90
AA 170825C00034000 C 08/25/17 34.0 3.20 3.50
AA 170825C00034500 C 08/25/17 34.5 2.85 3.10
AA 170825C00035000 C 08/25/17 35.0 2.45 2.70
AA 170825C00035500 C 08/25/17 35.5 2.10 2.30
AA 170825C00036000 C 08/25/17 36.0 1.80 2.00
AA 170825C00036500 C 08/25/17 36.5 1.50 1.70
AA 170825C00037000 C 08/25/17 37.0 1.25 1.40
AA 170825C00037500 C 08/25/17 37.5 1.00 1.20
AA 170825C00038000 C 08/25/17 38.0 0.80 0.95
AA 170825C00038500 C 08/25/17 38.5 0.65 0.75
AA 170825C00039000 C 08/25/17 39.0 0.50 0.65
AA 170825C00039500 C 08/25/17 39.5 0.40 0.55
AA 170825C00040000 C 08/25/17 40.0 0.30 0.45
AA 170825C00040500 C 08/25/17 40.5 0.25 0.35
AA 170825C00041000 C 08/25/17 41.0 0.15 0.30
AA 170825C00042000 C 08/25/17 42.0 0.10 0.20
AA 170825C00043000 C 08/25/17 43.0 0.05 0.15
AA 170825C00043500 C 08/25/17 43.5 0.05 0.10
AA 170825C00045000 C 08/25/17 45.0 0.00 0.10
AA 170825P00025000 P 08/25/17 25.0 0.00 0.05
AA 170825P00027000 P 08/25/17 27.0 0.00 0.05
AA 170825P00027500 P 08/25/17 27.5 0.00 0.05
AA 170825P00028000 P 08/25/17 28.0 0.00 0.05
AA 170825P00028500 P 08/25/17 28.5 0.00 0.10
AA 170825P00029000 P 08/25/17 29.0 0.00 0.10
AA 170825P00029500 P 08/25/17 29.5 0.00 0.10
AA 170825P00030000 P 08/25/17 30.0 0.00 0.10
AA 170825P00030500 P 08/25/17 30.5 0.05 0.15
AA 170825P00031000 P 08/25/17 31.0 0.05 0.15
AA 170825P00031500 P 08/25/17 31.5 0.05 0.15
AA 170825P00032000 P 08/25/17 32.0 0.10 0.20
AA 170825P00032500 P 08/25/17 32.5 0.15 0.25
AA 170825P00033000 P 08/25/17 33.0 0.20 0.30
AA 170825P00033500 P 08/25/17 33.5 0.25 0.35
AA 170825P00034000 P 08/25/17 34.0 0.30 0.45
AA 170825P00034500 P 08/25/17 34.5 0.40 0.55
AA 170825P00035000 P 08/25/17 35.0 0.55 0.65
AA 170825P00035500 P 08/25/17 35.5 0.65 0.80
AA 170825P00036000 P 08/25/17 36.0 0.85 0.95
AA 170825P00036500 P 08/25/17 36.5 1.05 1.15
AA 170825P00037000 P 08/25/17 37.0 1.25 1.40
AA 170825P00037500 P 08/25/17 37.5 1.50 1.70
AA 170825P00038000 P 08/25/17 38.0 1.80 2.00
AA 170825P00038500 P 08/25/17 38.5 2.15 2.30
AA 170825P00039000 P 08/25/17 39.0 2.50 2.70
AA 170825P00039500 P 08/25/17 39.5 2.85 3.10
AA 170825P00040000 P 08/25/17 40.0 3.20 3.50
AA 170825P00040500 P 08/25/17 40.5 3.70 4.00
AA 170825P00041000 P 08/25/17 41.0 4.10 4.40
AA 170825P00042000 P 08/25/17 42.0 5.00 5.30
AA 170825P00043000 P 08/25/17 43.0 6.00 6.30
AA 170825P00043500 P 08/25/17 43.5 6.40 7.40
AA 170825P00045000 P 08/25/17 45.0 7.90 8.20
AA 170901C00025000 C 09/01/17 25.0 11.80 12.20
AA 170901C00028000 C 09/01/17 28.0 8.80 9.20
AA 170901C00028500 C 09/01/17 28.5 8.40 8.70
AA 170901C00029000 C 09/01/17 29.0 7.60 9.00
AA 170901C00029500 C 09/01/17 29.5 7.40 7.70
AA 170901C00030000 C 09/01/17 30.0 6.50 7.50
AA 170901C00030500 C 09/01/17 30.5 6.40 6.70
AA 170901C00031000 C 09/01/17 31.0 5.80 6.60
AA 170901C00031500 C 09/01/17 31.5 5.50 5.80
AA 170901C00032000 C 09/01/17 32.0 5.00 5.30
AA 170901C00032500 C 09/01/17 32.5 4.60 4.90
AA 170901C00033000 C 09/01/17 33.0 4.10 4.50
AA 170901C00033500 C 09/01/17 33.5 3.70 4.00
AA 170901C00034000 C 09/01/17 34.0 3.30 3.60
AA 170901C00034500 C 09/01/17 34.5 2.95 3.20
AA 170901C00035000 C 09/01/17 35.0 2.60 2.80
AA 170901C00035500 C 09/01/17 35.5 2.25 2.50
AA 170901C00036000 C 09/01/17 36.0 2.00 2.15
AA 170901C00036500 C 09/01/17 36.5 1.70 1.85
AA 170901C00037000 C 09/01/17 37.0 1.40 1.55
AA 170901C00037500 C 09/01/17 37.5 1.20 1.35
AA 170901C00038000 C 09/01/17 38.0 0.95 1.10
AA 170901C00038500 C 09/01/17 38.5 0.80 0.95
AA 170901C00039000 C 09/01/17 39.0 0.65 0.80
AA 170901C00039500 C 09/01/17 39.5 0.50 0.65
AA 170901C00040000 C 09/01/17 40.0 0.40 0.55
AA 170901C00040500 C 09/01/17 40.5 0.30 0.45
AA 170901C00041000 C 09/01/17 41.0 0.25 0.40
AA 170901C00041500 C 09/01/17 41.5 0.20 0.30
AA 170901C00042000 C 09/01/17 42.0 0.15 0.25
AA 170901C00043000 C 09/01/17 43.0 0.10 0.20
AA 170901C00043500 C 09/01/17 43.5 0.05 0.15
AA 170901C00045000 C 09/01/17 45.0 0.00 0.10
AA 170901P00025000 P 09/01/17 25.0 0.00 0.05
AA 170901P00028000 P 09/01/17 28.0 0.00 0.10
AA 170901P00028500 P 09/01/17 28.5 0.00 0.10
AA 170901P00029000 P 09/01/17 29.0 0.00 0.10
AA 170901P00029500 P 09/01/17 29.5 0.05 0.10
AA 170901P00030000 P 09/01/17 30.0 0.05 0.15
AA 170901P00030500 P 09/01/17 30.5 0.05 0.15
AA 170901P00031000 P 09/01/17 31.0 0.10 0.20
AA 170901P00031500 P 09/01/17 31.5 0.10 0.20
AA 170901P00032000 P 09/01/17 32.0 0.15 0.25
AA 170901P00032500 P 09/01/17 32.5 0.20 0.30
AA 170901P00033000 P 09/01/17 33.0 0.25 0.40
AA 170901P00033500 P 09/01/17 33.5 0.35 0.45
AA 170901P00034000 P 09/01/17 34.0 0.40 0.55
AA 170901P00034500 P 09/01/17 34.5 0.55 0.65
AA 170901P00035000 P 09/01/17 35.0 0.65 0.80
AA 170901P00035500 P 09/01/17 35.5 0.80 0.95
AA 170901P00036000 P 09/01/17 36.0 0.95 1.10
AA 170901P00036500 P 09/01/17 36.5 1.20 1.35
AA 170901P00037000 P 09/01/17 37.0 1.40 1.55
AA 170901P00037500 P 09/01/17 37.5 1.65 1.85
AA 170901P00038000 P 09/01/17 38.0 1.95 2.15
AA 170901P00038500 P 09/01/17 38.5 2.25 2.45
AA 170901P00039000 P 09/01/17 39.0 2.60 2.80
AA 170901P00039500 P 09/01/17 39.5 3.00 3.20
AA 170901P00040000 P 09/01/17 40.0 3.30 3.60
AA 170901P00040500 P 09/01/17 40.5 3.80 4.00
AA 170901P00041000 P 09/01/17 41.0 4.20 4.50
AA 170901P00041500 P 09/01/17 41.5 4.60 4.90
AA 170901P00042000 P 09/01/17 42.0 5.10 5.40
AA 170901P00043000 P 09/01/17 43.0 5.90 6.40
AA 170901P00043500 P 09/01/17 43.5 6.50 6.90
AA 170901P00045000 P 09/01/17 45.0 7.90 8.30
AA 170908C00030000 C 09/08/17 30.0 6.80 7.30
AA 170908C00030500 C 09/08/17 30.5 5.80 7.00
AA 170908C00031000 C 09/08/17 31.0 5.80 6.40
AA 170908C00031500 C 09/08/17 31.5 5.40 6.40
AA 170908C00032000 C 09/08/17 32.0 5.10 5.40
AA 170908C00032500 C 09/08/17 32.5 4.60 5.00
AA 170908C00033000 C 09/08/17 33.0 4.20 4.50
AA 170908C00033500 C 09/08/17 33.5 3.80 4.10
AA 170908C00034000 C 09/08/17 34.0 3.40 3.70
AA 170908C00034500 C 09/08/17 34.5 3.00 3.30
AA 170908C00035000 C 09/08/17 35.0 2.70 2.95
AA 170908C00035500 C 09/08/17 35.5 2.35 2.55
AA 170908C00036000 C 09/08/17 36.0 2.05 2.25
AA 170908C00036500 C 09/08/17 36.5 1.75 1.95
AA 170908C00037000 C 09/08/17 37.0 1.50 1.70
AA 170908C00037500 C 09/08/17 37.5 1.25 1.45
AA 170908C00038000 C 09/08/17 38.0 1.05 1.25
AA 170908C00038500 C 09/08/17 38.5 0.90 1.05
AA 170908C00039000 C 09/08/17 39.0 0.75 0.90
AA 170908C00039500 C 09/08/17 39.5 0.60 0.75
AA 170908C00040000 C 09/08/17 40.0 0.50 0.65
AA 170908C00040500 C 09/08/17 40.5 0.40 0.50
AA 170908C00041000 C 09/08/17 41.0 0.30 0.45
AA 170908C00041500 C 09/08/17 41.5 0.25 0.40
AA 170908C00042000 C 09/08/17 42.0 0.20 0.30
AA 170908C00042500 C 09/08/17 42.5 0.15 0.25
AA 170908C00043000 C 09/08/17 43.0 0.10 0.25
AA 170908C00043500 C 09/08/17 43.5 0.10 0.20
AA 170908C00044000 C 09/08/17 44.0 0.05 0.20
AA 170908P00030000 P 09/08/17 30.0 0.05 0.15
AA 170908P00030500 P 09/08/17 30.5 0.10 0.20
AA 170908P00031000 P 09/08/17 31.0 0.10 0.25
AA 170908P00031500 P 09/08/17 31.5 0.15 0.25
AA 170908P00032000 P 09/08/17 32.0 0.20 0.30
AA 170908P00032500 P 09/08/17 32.5 0.25 0.40
AA 170908P00033000 P 09/08/17 33.0 0.30 0.45
AA 170908P00033500 P 09/08/17 33.5 0.40 0.55
AA 170908P00034000 P 09/08/17 34.0 0.50 0.65
AA 170908P00034500 P 09/08/17 34.5 0.60 0.75
AA 170908P00035000 P 09/08/17 35.0 0.75 0.90
AA 170908P00035500 P 09/08/17 35.5 0.90 1.05
AA 170908P00036000 P 09/08/17 36.0 1.05 1.25
AA 170908P00036500 P 09/08/17 36.5 1.25 1.45
AA 170908P00037000 P 09/08/17 37.0 1.50 1.70
AA 170908P00037500 P 09/08/17 37.5 1.75 1.95
AA 170908P00038000 P 09/08/17 38.0 2.05 2.20
AA 170908P00038500 P 09/08/17 38.5 2.35 2.55
AA 170908P00039000 P 09/08/17 39.0 2.70 2.95
AA 170908P00039500 P 09/08/17 39.5 3.00 3.30
AA 170908P00040000 P 09/08/17 40.0 3.40 3.70
AA 170908P00040500 P 09/08/17 40.5 3.80 4.10
AA 170908P00041000 P 09/08/17 41.0 4.20 4.50
AA 170908P00041500 P 09/08/17 41.5 4.70 5.00
AA 170908P00042000 P 09/08/17 42.0 5.10 5.40
AA 170908P00042500 P 09/08/17 42.5 5.50 5.90
AA 170908P00043000 P 09/08/17 43.0 5.90 6.50
AA 170908P00043500 P 09/08/17 43.5 6.00 7.10
AA 170908P00044000 P 09/08/17 44.0 6.90 7.40
AA 170915C00021000 C 09/15/17 21.0 15.70 16.30
AA 170915C00022000 C 09/15/17 22.0 14.60 15.40
AA 170915C00023000 C 09/15/17 23.0 13.50 14.50
AA 170915C00024000 C 09/15/17 24.0 12.70 13.30
AA 170915C00025000 C 09/15/17 25.0 11.80 12.20
AA 170915C00026000 C 09/15/17 26.0 10.90 11.20
AA 170915C00027000 C 09/15/17 27.0 9.90 10.20
AA 170915C00028000 C 09/15/17 28.0 8.90 9.20
AA 170915C00029000 C 09/15/17 29.0 7.90 8.20
AA 170915C00030000 C 09/15/17 30.0 7.00 7.30
AA 170915C00031000 C 09/15/17 31.0 6.00 6.40
AA 170915C00032000 C 09/15/17 32.0 5.20 5.50
AA 170915C00033000 C 09/15/17 33.0 4.40 4.60
AA 170915C00034000 C 09/15/17 34.0 3.60 3.80
AA 170915C00035000 C 09/15/17 35.0 2.85 3.10
AA 170915C00036000 C 09/15/17 36.0 2.25 2.40
AA 170915C00037000 C 09/15/17 37.0 1.70 1.80
AA 170915C00038000 C 09/15/17 38.0 1.25 1.35
AA 170915C00039000 C 09/15/17 39.0 0.90 1.00
AA 170915C00040000 C 09/15/17 40.0 0.60 0.75
AA 170915C00041000 C 09/15/17 41.0 0.45 0.50
AA 170915C00042000 C 09/15/17 42.0 0.25 0.40
AA 170915C00043000 C 09/15/17 43.0 0.20 0.25
AA 170915C00044000 C 09/15/17 44.0 0.10 0.20
AA 170915C00045000 C 09/15/17 45.0 0.05 0.15
AA 170915C00046000 C 09/15/17 46.0 0.05 0.10
AA 170915C00047000 C 09/15/17 47.0 0.00 0.10
AA 170915C00048000 C 09/15/17 48.0 0.00 0.10
AA 170915P00021000 P 09/15/17 21.0 0.00 0.05
AA 170915P00022000 P 09/15/17 22.0 0.00 0.05
AA 170915P00023000 P 09/15/17 23.0 0.00 0.05
AA 170915P00024000 P 09/15/17 24.0 0.00 0.05
AA 170915P00025000 P 09/15/17 25.0 0.00 0.05
AA 170915P00026000 P 09/15/17 26.0 0.00 0.05
AA 170915P00027000 P 09/15/17 27.0 0.00 0.10
AA 170915P00028000 P 09/15/17 28.0 0.05 0.10
AA 170915P00029000 P 09/15/17 29.0 0.05 0.15
AA 170915P00030000 P 09/15/17 30.0 0.10 0.20
AA 170915P00031000 P 09/15/17 31.0 0.15 0.25
AA 170915P00032000 P 09/15/17 32.0 0.25 0.40
AA 170915P00033000 P 09/15/17 33.0 0.40 0.50
AA 170915P00034000 P 09/15/17 34.0 0.60 0.70
AA 170915P00035000 P 09/15/17 35.0 0.85 1.00
AA 170915P00036000 P 09/15/17 36.0 1.20 1.35
AA 170915P00037000 P 09/15/17 37.0 1.65 1.80
AA 170915P00038000 P 09/15/17 38.0 2.20 2.35
AA 170915P00039000 P 09/15/17 39.0 2.85 2.95
AA 170915P00040000 P 09/15/17 40.0 3.50 3.70
AA 170915P00041000 P 09/15/17 41.0 4.30 4.50
AA 170915P00042000 P 09/15/17 42.0 5.20 5.50
AA 170915P00043000 P 09/15/17 43.0 6.10 6.40
AA 170915P00044000 P 09/15/17 44.0 7.00 7.30
AA 170915P00045000 P 09/15/17 45.0 8.00 8.20
AA 170915P00046000 P 09/15/17 46.0 8.90 9.30
AA 170915P00047000 P 09/15/17 47.0 9.90 10.20
AA 170915P00048000 P 09/15/17 48.0 10.90 11.30
AA 171020C00017000 C 10/20/17 17.0 19.70 20.40
AA 171020C00018000 C 10/20/17 18.0 18.60 20.10
AA 171020C00019000 C 10/20/17 19.0 17.70 18.50
AA 171020C00020000 C 10/20/17 20.0 16.50 17.50
AA 171020C00021000 C 10/20/17 21.0 15.70 16.60
AA 171020C00022000 C 10/20/17 22.0 14.90 15.20
AA 171020C00023000 C 10/20/17 23.0 14.00 14.20
AA 171020C00024000 C 10/20/17 24.0 12.90 13.30
AA 171020C00025000 C 10/20/17 25.0 11.80 12.30
AA 171020C00026000 C 10/20/17 26.0 11.00 11.30
AA 171020C00027000 C 10/20/17 27.0 9.90 10.40
AA 171020C00028000 C 10/20/17 28.0 9.10 9.40
AA 171020C00029000 C 10/20/17 29.0 8.20 8.50
AA 171020C00030000 C 10/20/17 30.0 7.40 7.60
AA 171020C00031000 C 10/20/17 31.0 6.50 6.70
AA 171020C00032000 C 10/20/17 32.0 5.70 5.90
AA 171020C00033000 C 10/20/17 33.0 4.90 5.20
AA 171020C00034000 C 10/20/17 34.0 4.20 4.50
AA 171020C00035000 C 10/20/17 35.0 3.50 3.80
AA 171020C00036000 C 10/20/17 36.0 2.95 3.20
AA 171020C00037000 C 10/20/17 37.0 2.45 2.60
AA 171020C00038000 C 10/20/17 38.0 2.00 2.15
AA 171020C00039000 C 10/20/17 39.0 1.60 1.75
AA 171020C00040000 C 10/20/17 40.0 1.25 1.40
AA 171020C00041000 C 10/20/17 41.0 1.00 1.15
AA 171020C00042000 C 10/20/17 42.0 0.80 0.90
AA 171020C00043000 C 10/20/17 43.0 0.60 0.75
AA 171020C00044000 C 10/20/17 44.0 0.50 0.60
AA 171020C00045000 C 10/20/17 45.0 0.40 0.50
AA 171020C00046000 C 10/20/17 46.0 0.30 0.40
AA 171020C00047000 C 10/20/17 47.0 0.25 0.35
AA 171020C00048000 C 10/20/17 48.0 0.20 0.25
AA 171020C00049000 C 10/20/17 49.0 0.10 0.20
AA 171020C00050000 C 10/20/17 50.0 0.10 0.20
AA 171020C00055000 C 10/20/17 55.0 0.00 0.10
AA 171020P00017000 P 10/20/17 17.0 0.00 0.05
AA 171020P00018000 P 10/20/17 18.0 0.00 0.05
AA 171020P00019000 P 10/20/17 19.0 0.00 0.05
AA 171020P00020000 P 10/20/17 20.0 0.00 0.05
AA 171020P00021000 P 10/20/17 21.0 0.00 0.05
AA 171020P00022000 P 10/20/17 22.0 0.00 0.10
AA 171020P00023000 P 10/20/17 23.0 0.00 0.10
AA 171020P00024000 P 10/20/17 24.0 0.05 0.15
AA 171020P00025000 P 10/20/17 25.0 0.05 0.15
AA 171020P00026000 P 10/20/17 26.0 0.10 0.20
AA 171020P00027000 P 10/20/17 27.0 0.15 0.20
AA 171020P00028000 P 10/20/17 28.0 0.20 0.30
AA 171020P00029000 P 10/20/17 29.0 0.25 0.40
AA 171020P00030000 P 10/20/17 30.0 0.40 0.50
AA 171020P00031000 P 10/20/17 31.0 0.55 0.65
AA 171020P00032000 P 10/20/17 32.0 0.70 0.85
AA 171020P00033000 P 10/20/17 33.0 0.95 1.05
AA 171020P00034000 P 10/20/17 34.0 1.20 1.30
AA 171020P00035000 P 10/20/17 35.0 1.55 1.70
AA 171020P00036000 P 10/20/17 36.0 1.95 2.05
AA 171020P00037000 P 10/20/17 37.0 2.40 2.50
AA 171020P00038000 P 10/20/17 38.0 2.95 3.10
AA 171020P00039000 P 10/20/17 39.0 3.50 3.70
AA 171020P00040000 P 10/20/17 40.0 4.20 4.40
AA 171020P00041000 P 10/20/17 41.0 4.90 5.20
AA 171020P00042000 P 10/20/17 42.0 5.70 5.90
AA 171020P00043000 P 10/20/17 43.0 6.50 6.70
AA 171020P00044000 P 10/20/17 44.0 7.40 7.60
AA 171020P00045000 P 10/20/17 45.0 8.20 8.50
AA 171020P00046000 P 10/20/17 46.0 9.20 9.40
AA 171020P00047000 P 10/20/17 47.0 10.10 10.30
AA 171020P00048000 P 10/20/17 48.0 11.00 11.70
AA 171020P00049000 P 10/20/17 49.0 12.00 12.30
AA 171020P00050000 P 10/20/17 50.0 12.90 13.30
AA 171020P00055000 P 10/20/17 55.0 17.90 18.20
AA 180119C00017000 C 01/19/18 17.0 19.80 20.30
AA 180119C00018000 C 01/19/18 18.0 19.00 19.30
AA 180119C00019000 C 01/19/18 19.0 17.90 18.30
AA 180119C00020000 C 01/19/18 20.0 16.90 17.40
AA 180119C00021000 C 01/19/18 21.0 16.00 16.40
AA 180119C00022000 C 01/19/18 22.0 15.00 15.50
AA 180119C00023000 C 01/19/18 23.0 14.00 14.50
AA 180119C00024000 C 01/19/18 24.0 13.00 13.60
AA 180119C00025000 C 01/19/18 25.0 12.20 12.60
AA 180119C00026000 C 01/19/18 26.0 11.40 11.70
AA 180119C00027000 C 01/19/18 27.0 10.50 10.80
AA 180119C00028000 C 01/19/18 28.0 9.70 10.00
AA 180119C00029000 C 01/19/18 29.0 8.80 9.10
AA 180119C00030000 C 01/19/18 30.0 8.00 8.30
AA 180119C00031000 C 01/19/18 31.0 7.30 7.60
AA 180119C00032000 C 01/19/18 32.0 6.50 6.80
AA 180119C00033000 C 01/19/18 33.0 5.90 6.10
AA 180119C00034000 C 01/19/18 34.0 5.20 5.50
AA 180119C00035000 C 01/19/18 35.0 4.60 4.90
AA 180119C00036000 C 01/19/18 36.0 4.10 4.30
AA 180119C00037000 C 01/19/18 37.0 3.50 3.80
AA 180119C00038000 C 01/19/18 38.0 3.10 3.40
AA 180119C00039000 C 01/19/18 39.0 2.65 2.90
AA 180119C00040000 C 01/19/18 40.0 2.30 2.50
AA 180119C00041000 C 01/19/18 41.0 1.95 2.20
AA 180119C00042000 C 01/19/18 42.0 1.70 1.85
AA 180119C00043000 C 01/19/18 43.0 1.45 1.65
AA 180119C00044000 C 01/19/18 44.0 1.25 1.40
AA 180119C00045000 C 01/19/18 45.0 1.05 1.20
AA 180119C00046000 C 01/19/18 46.0 0.90 1.05
AA 180119C00047000 C 01/19/18 47.0 0.75 0.90
AA 180119C00048000 C 01/19/18 48.0 0.65 0.80
AA 180119C00049000 C 01/19/18 49.0 0.55 0.70
AA 180119C00050000 C 01/19/18 50.0 0.45 0.60
AA 180119C00055000 C 01/19/18 55.0 0.20 0.30
AA 180119P00017000 P 01/19/18 17.0 0.00 0.10
AA 180119P00018000 P 01/19/18 18.0 0.00 0.10
AA 180119P00019000 P 01/19/18 19.0 0.05 0.10
AA 180119P00020000 P 01/19/18 20.0 0.05 0.15
AA 180119P00021000 P 01/19/18 21.0 0.10 0.20
AA 180119P00022000 P 01/19/18 22.0 0.10 0.20
AA 180119P00023000 P 01/19/18 23.0 0.15 0.25
AA 180119P00024000 P 01/19/18 24.0 0.20 0.35
AA 180119P00025000 P 01/19/18 25.0 0.30 0.35
AA 180119P00026000 P 01/19/18 26.0 0.35 0.50
AA 180119P00027000 P 01/19/18 27.0 0.50 0.60
AA 180119P00028000 P 01/19/18 28.0 0.60 0.75
AA 180119P00029000 P 01/19/18 29.0 0.75 0.90
AA 180119P00030000 P 01/19/18 30.0 0.95 1.10
AA 180119P00031000 P 01/19/18 31.0 1.20 1.30
AA 180119P00032000 P 01/19/18 32.0 1.40 1.60
AA 180119P00033000 P 01/19/18 33.0 1.70 1.90
AA 180119P00034000 P 01/19/18 34.0 2.05 2.20
AA 180119P00035000 P 01/19/18 35.0 2.45 2.65
AA 180119P00036000 P 01/19/18 36.0 2.90 3.10
AA 180119P00037000 P 01/19/18 37.0 3.40 3.60
AA 180119P00038000 P 01/19/18 38.0 3.90 4.10
AA 180119P00039000 P 01/19/18 39.0 4.50 4.70
AA 180119P00040000 P 01/19/18 40.0 5.10 5.40
AA 180119P00041000 P 01/19/18 41.0 5.80 6.00
AA 180119P00042000 P 01/19/18 42.0 6.50 6.80
AA 180119P00043000 P 01/19/18 43.0 7.20 7.50
AA 180119P00044000 P 01/19/18 44.0 8.00 8.30
AA 180119P00045000 P 01/19/18 45.0 8.80 9.10
AA 180119P00046000 P 01/19/18 46.0 9.60 9.90
AA 180119P00047000 P 01/19/18 47.0 10.50 10.80
AA 180119P00048000 P 01/19/18 48.0 11.40 11.70
AA 180119P00049000 P 01/19/18 49.0 12.30 12.60
AA 180119P00050000 P 01/19/18 50.0 13.20 13.50
AA 180119P00055000 P 01/19/18 55.0 17.90 18.30
AA 190118C00018000 C 01/18/19 18.0 19.50 20.10
AA 190118C00020000 C 01/18/19 20.0 17.70 18.40
AA 190118C00023000 C 01/18/19 23.0 15.30 15.90
AA 190118C00025000 C 01/18/19 25.0 13.80 14.30
AA 190118C00030000 C 01/18/19 30.0 10.40 10.80
AA 190118C00032000 C 01/18/19 32.0 9.10 9.60
AA 190118C00035000 C 01/18/19 35.0 7.60 7.90
AA 190118C00040000 C 01/18/19 40.0 5.40 5.70
AA 190118C00045000 C 01/18/19 45.0 3.70 4.10
AA 190118C00050000 C 01/18/19 50.0 2.60 2.90
AA 190118C00055000 C 01/18/19 55.0 1.80 2.05
AA 190118P00018000 P 01/18/19 18.0 0.40 0.55
AA 190118P00020000 P 01/18/19 20.0 0.65 0.80
AA 190118P00023000 P 01/18/19 23.0 1.05 1.30
AA 190118P00025000 P 01/18/19 25.0 1.50 1.70
AA 190118P00030000 P 01/18/19 30.0 2.85 3.10
AA 190118P00032000 P 01/18/19 32.0 3.60 3.90
AA 190118P00035000 P 01/18/19 35.0 4.90 5.20
AA 190118P00040000 P 01/18/19 40.0 7.60 7.90
AA 190118P00045000 P 01/18/19 45.0 10.90 11.30
AA 190118P00050000 P 01/18/19 50.0 14.70 15.20
AA 190118P00055000 P 01/18/19 55.0 18.90 19.40

OPRA data is delayed 15 minutes.