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 (2017-02-10)Premium Content

Accenture Plc (ACN)
As of Apr 28 2017 4:42PM
Option Ticker C/P Expiration Strike Bid Premium Ask Premium
ACN 170505C00087500 C 05/05/17 87.5 33.10 35.00
ACN 170505C00090000 C 05/05/17 90.0 29.10 32.80
ACN 170505C00092500 C 05/05/17 92.5 26.30 30.70
ACN 170505C00095000 C 05/05/17 95.0 24.20 27.40
ACN 170505C00097500 C 05/05/17 97.5 21.30 25.70
ACN 170505C00099500 C 05/05/17 99.5 19.30 23.80
ACN 170505C00100000 C 05/05/17 100.0 19.40 21.80
ACN 170505C00101000 C 05/05/17 101.0 17.70 22.40
ACN 170505C00102000 C 05/05/17 102.0 16.90 21.20
ACN 170505C00103000 C 05/05/17 103.0 15.80 20.20
ACN 170505C00104000 C 05/05/17 104.0 14.90 18.60
ACN 170505C00105000 C 05/05/17 105.0 14.00 18.30
ACN 170505C00106000 C 05/05/17 106.0 12.80 16.50
ACN 170505C00107000 C 05/05/17 107.0 12.10 15.60
ACN 170505C00108000 C 05/05/17 108.0 11.30 14.30
ACN 170505C00109000 C 05/05/17 109.0 10.00 13.10
ACN 170505C00110000 C 05/05/17 110.0 10.50 12.00
ACN 170505C00111000 C 05/05/17 111.0 8.40 11.40
ACN 170505C00112000 C 05/05/17 112.0 7.30 10.00
ACN 170505C00113000 C 05/05/17 113.0 6.30 9.60
ACN 170505C00114000 C 05/05/17 114.0 5.40 7.80
ACN 170505C00115000 C 05/05/17 115.0 5.70 6.60
ACN 170505C00116000 C 05/05/17 116.0 4.70 5.60
ACN 170505C00117000 C 05/05/17 117.0 3.80 4.70
ACN 170505C00118000 C 05/05/17 118.0 2.40 3.60
ACN 170505C00119000 C 05/05/17 119.0 2.05 2.70
ACN 170505C00120000 C 05/05/17 120.0 1.60 1.75
ACN 170505C00121000 C 05/05/17 121.0 0.95 1.10
ACN 170505C00122000 C 05/05/17 122.0 0.50 0.70
ACN 170505C00123000 C 05/05/17 123.0 0.15 0.35
ACN 170505C00124000 C 05/05/17 124.0 0.00 0.30
ACN 170505C00125000 C 05/05/17 125.0 0.00 0.25
ACN 170505C00126000 C 05/05/17 126.0 0.00 0.10
ACN 170505C00127000 C 05/05/17 127.0 0.00 0.20
ACN 170505C00128000 C 05/05/17 128.0 0.00 0.10
ACN 170505C00129000 C 05/05/17 129.0 0.00 0.15
ACN 170505C00130000 C 05/05/17 130.0 0.00 0.25
ACN 170505C00131000 C 05/05/17 131.0 0.00 0.20
ACN 170505C00132000 C 05/05/17 132.0 0.00 0.25
ACN 170505C00133000 C 05/05/17 133.0 0.00 0.15
ACN 170505C00134000 C 05/05/17 134.0 0.00 0.15
ACN 170505C00135000 C 05/05/17 135.0 0.00 0.15
ACN 170505C00136000 C 05/05/17 136.0 0.00 0.30
ACN 170505C00137000 C 05/05/17 137.0 0.00 0.20
ACN 170505C00138000 C 05/05/17 138.0 0.00 0.20
ACN 170505C00139000 C 05/05/17 139.0 0.00 0.25
ACN 170505C00140000 C 05/05/17 140.0 0.00 0.25
ACN 170505C00141000 C 05/05/17 141.0 0.00 0.20
ACN 170505C00142000 C 05/05/17 142.0 0.00 0.20
ACN 170505C00145000 C 05/05/17 145.0 0.00 0.25
ACN 170505C00150000 C 05/05/17 150.0 0.00 0.15
ACN 170505C00155000 C 05/05/17 155.0 0.00 0.15
ACN 170505C00160000 C 05/05/17 160.0 0.00 0.20
ACN 170505C00165000 C 05/05/17 165.0 0.00 0.25
ACN 170505C00170000 C 05/05/17 170.0 0.00 0.15
ACN 170505P00087500 P 05/05/17 87.5 0.00 0.10
ACN 170505P00090000 P 05/05/17 90.0 0.00 0.15
ACN 170505P00092500 P 05/05/17 92.5 0.00 0.10
ACN 170505P00095000 P 05/05/17 95.0 0.00 0.25
ACN 170505P00097500 P 05/05/17 97.5 0.00 0.20
ACN 170505P00099500 P 05/05/17 99.5 0.00 0.25
ACN 170505P00100000 P 05/05/17 100.0 0.00 0.10
ACN 170505P00101000 P 05/05/17 101.0 0.00 0.15
ACN 170505P00102000 P 05/05/17 102.0 0.00 0.25
ACN 170505P00103000 P 05/05/17 103.0 0.00 0.20
ACN 170505P00104000 P 05/05/17 104.0 0.00 0.20
ACN 170505P00105000 P 05/05/17 105.0 0.00 0.20
ACN 170505P00106000 P 05/05/17 106.0 0.00 0.20
ACN 170505P00107000 P 05/05/17 107.0 0.00 0.10
ACN 170505P00108000 P 05/05/17 108.0 0.00 0.10
ACN 170505P00109000 P 05/05/17 109.0 0.00 0.05
ACN 170505P00110000 P 05/05/17 110.0 0.00 0.20
ACN 170505P00111000 P 05/05/17 111.0 0.00 0.20
ACN 170505P00112000 P 05/05/17 112.0 0.00 0.10
ACN 170505P00113000 P 05/05/17 113.0 0.00 0.15
ACN 170505P00114000 P 05/05/17 114.0 0.00 0.20
ACN 170505P00115000 P 05/05/17 115.0 0.05 0.15
ACN 170505P00116000 P 05/05/17 116.0 0.00 0.15
ACN 170505P00117000 P 05/05/17 117.0 0.00 0.20
ACN 170505P00118000 P 05/05/17 118.0 0.05 0.20
ACN 170505P00119000 P 05/05/17 119.0 0.15 0.30
ACN 170505P00120000 P 05/05/17 120.0 0.35 0.50
ACN 170505P00121000 P 05/05/17 121.0 0.65 0.85
ACN 170505P00122000 P 05/05/17 122.0 1.15 1.50
ACN 170505P00123000 P 05/05/17 123.0 1.80 3.00
ACN 170505P00124000 P 05/05/17 124.0 2.50 4.70
ACN 170505P00125000 P 05/05/17 125.0 3.30 5.60
ACN 170505P00126000 P 05/05/17 126.0 4.20 6.70
ACN 170505P00127000 P 05/05/17 127.0 5.30 7.70
ACN 170505P00128000 P 05/05/17 128.0 5.10 8.40
ACN 170505P00129000 P 05/05/17 129.0 7.30 9.80
ACN 170505P00130000 P 05/05/17 130.0 8.30 9.80
ACN 170505P00131000 P 05/05/17 131.0 8.80 11.80
ACN 170505P00132000 P 05/05/17 132.0 9.50 12.70
ACN 170505P00133000 P 05/05/17 133.0 10.50 13.80
ACN 170505P00134000 P 05/05/17 134.0 11.70 14.90
ACN 170505P00135000 P 05/05/17 135.0 13.30 15.90
ACN 170505P00136000 P 05/05/17 136.0 13.80 17.00
ACN 170505P00137000 P 05/05/17 137.0 14.40 17.80
ACN 170505P00138000 P 05/05/17 138.0 15.50 18.90
ACN 170505P00139000 P 05/05/17 139.0 16.60 19.90
ACN 170505P00140000 P 05/05/17 140.0 18.00 20.60
ACN 170505P00141000 P 05/05/17 141.0 17.90 22.30
ACN 170505P00142000 P 05/05/17 142.0 19.20 23.10
ACN 170505P00145000 P 05/05/17 145.0 22.70 25.80
ACN 170505P00150000 P 05/05/17 150.0 28.20 30.80
ACN 170505P00155000 P 05/05/17 155.0 31.90 36.20
ACN 170505P00160000 P 05/05/17 160.0 37.60 41.00
ACN 170505P00165000 P 05/05/17 165.0 41.70 46.20
ACN 170505P00170000 P 05/05/17 170.0 47.00 50.30
ACN 170512C00100000 C 05/12/17 100.0 20.30 21.90
ACN 170512C00101000 C 05/12/17 101.0 18.10 22.30
ACN 170512C00102000 C 05/12/17 102.0 17.00 21.30
ACN 170512C00103000 C 05/12/17 103.0 16.00 20.50
ACN 170512C00104000 C 05/12/17 104.0 15.10 18.80
ACN 170512C00105000 C 05/12/17 105.0 14.30 17.90
ACN 170512C00106000 C 05/12/17 106.0 13.20 16.80
ACN 170512C00107000 C 05/12/17 107.0 12.20 15.80
ACN 170512C00108000 C 05/12/17 108.0 11.20 14.80
ACN 170512C00109000 C 05/12/17 109.0 10.30 13.40
ACN 170512C00110000 C 05/12/17 110.0 9.30 12.60
ACN 170512C00111000 C 05/12/17 111.0 8.30 11.50
ACN 170512C00112000 C 05/12/17 112.0 7.30 10.20
ACN 170512C00113000 C 05/12/17 113.0 6.50 9.60
ACN 170512C00114000 C 05/12/17 114.0 5.40 8.80
ACN 170512C00115000 C 05/12/17 115.0 5.60 6.70
ACN 170512C00116000 C 05/12/17 116.0 3.50 6.70
ACN 170512C00117000 C 05/12/17 117.0 4.00 4.80
ACN 170512C00118000 C 05/12/17 118.0 3.30 3.90
ACN 170512C00119000 C 05/12/17 119.0 2.60 3.10
ACN 170512C00120000 C 05/12/17 120.0 1.95 2.20
ACN 170512C00121000 C 05/12/17 121.0 1.30 1.60
ACN 170512C00122000 C 05/12/17 122.0 0.85 1.10
ACN 170512C00123000 C 05/12/17 123.0 0.45 0.75
ACN 170512C00124000 C 05/12/17 124.0 0.25 0.45
ACN 170512C00125000 C 05/12/17 125.0 0.05 0.30
ACN 170512C00126000 C 05/12/17 126.0 0.00 0.35
ACN 170512C00127000 C 05/12/17 127.0 0.00 0.20
ACN 170512C00128000 C 05/12/17 128.0 0.00 0.20
ACN 170512C00129000 C 05/12/17 129.0 0.00 0.30
ACN 170512C00130000 C 05/12/17 130.0 0.00 0.25
ACN 170512C00131000 C 05/12/17 131.0 0.00 0.30
ACN 170512C00132000 C 05/12/17 132.0 0.00 0.20
ACN 170512C00133000 C 05/12/17 133.0 0.00 0.25
ACN 170512C00134000 C 05/12/17 134.0 0.00 0.30
ACN 170512C00135000 C 05/12/17 135.0 0.00 0.25
ACN 170512C00136000 C 05/12/17 136.0 0.00 0.15
ACN 170512C00137000 C 05/12/17 137.0 0.00 0.30
ACN 170512C00138000 C 05/12/17 138.0 0.00 0.25
ACN 170512C00139000 C 05/12/17 139.0 0.00 0.25
ACN 170512C00140000 C 05/12/17 140.0 0.00 0.25
ACN 170512C00141000 C 05/12/17 141.0 0.00 0.30
ACN 170512C00142000 C 05/12/17 142.0 0.00 0.35
ACN 170512P00100000 P 05/12/17 100.0 0.00 0.25
ACN 170512P00101000 P 05/12/17 101.0 0.00 0.10
ACN 170512P00102000 P 05/12/17 102.0 0.00 0.25
ACN 170512P00103000 P 05/12/17 103.0 0.00 0.25
ACN 170512P00104000 P 05/12/17 104.0 0.00 0.10
ACN 170512P00105000 P 05/12/17 105.0 0.00 0.05
ACN 170512P00106000 P 05/12/17 106.0 0.00 0.20
ACN 170512P00107000 P 05/12/17 107.0 0.00 0.15
ACN 170512P00108000 P 05/12/17 108.0 0.00 0.25
ACN 170512P00109000 P 05/12/17 109.0 0.00 0.15
ACN 170512P00110000 P 05/12/17 110.0 0.00 0.15
ACN 170512P00111000 P 05/12/17 111.0 0.00 0.20
ACN 170512P00112000 P 05/12/17 112.0 0.05 0.15
ACN 170512P00113000 P 05/12/17 113.0 0.00 0.15
ACN 170512P00114000 P 05/12/17 114.0 0.00 0.20
ACN 170512P00115000 P 05/12/17 115.0 0.05 0.25
ACN 170512P00116000 P 05/12/17 116.0 0.05 0.25
ACN 170512P00117000 P 05/12/17 117.0 0.15 0.35
ACN 170512P00118000 P 05/12/17 118.0 0.25 0.55
ACN 170512P00119000 P 05/12/17 119.0 0.45 0.70
ACN 170512P00120000 P 05/12/17 120.0 0.75 0.95
ACN 170512P00121000 P 05/12/17 121.0 1.05 1.35
ACN 170512P00122000 P 05/12/17 122.0 1.55 1.90
ACN 170512P00123000 P 05/12/17 123.0 2.15 2.55
ACN 170512P00124000 P 05/12/17 124.0 2.20 4.30
ACN 170512P00125000 P 05/12/17 125.0 3.70 5.70
ACN 170512P00126000 P 05/12/17 126.0 4.20 6.70
ACN 170512P00127000 P 05/12/17 127.0 5.10 7.80
ACN 170512P00128000 P 05/12/17 128.0 6.30 8.90
ACN 170512P00129000 P 05/12/17 129.0 6.50 9.70
ACN 170512P00130000 P 05/12/17 130.0 7.30 10.70
ACN 170512P00131000 P 05/12/17 131.0 8.20 12.10
ACN 170512P00132000 P 05/12/17 132.0 9.10 13.00
ACN 170512P00133000 P 05/12/17 133.0 10.10 13.80
ACN 170512P00134000 P 05/12/17 134.0 11.10 15.00
ACN 170512P00135000 P 05/12/17 135.0 12.30 15.90
ACN 170512P00136000 P 05/12/17 136.0 13.10 16.70
ACN 170512P00137000 P 05/12/17 137.0 14.10 17.80
ACN 170512P00138000 P 05/12/17 138.0 14.90 18.70
ACN 170512P00139000 P 05/12/17 139.0 15.90 19.80
ACN 170512P00140000 P 05/12/17 140.0 17.70 20.80
ACN 170512P00141000 P 05/12/17 141.0 17.80 22.20
ACN 170512P00142000 P 05/12/17 142.0 20.10 21.70
ACN 170519C00055000 C 05/19/17 55.0 64.50 67.10
ACN 170519C00060000 C 05/19/17 60.0 59.10 62.80
ACN 170519C00065000 C 05/19/17 65.0 53.90 57.80
ACN 170519C00070000 C 05/19/17 70.0 48.90 52.80
ACN 170519C00075000 C 05/19/17 75.0 44.00 47.80
ACN 170519C00080000 C 05/19/17 80.0 39.20 42.60
ACN 170519C00085000 C 05/19/17 85.0 34.00 37.30
ACN 170519C00087500 C 05/19/17 87.5 31.60 34.60
ACN 170519C00090000 C 05/19/17 90.0 29.40 31.80
ACN 170519C00092500 C 05/19/17 92.5 26.40 29.90
ACN 170519C00095000 C 05/19/17 95.0 24.40 27.00
ACN 170519C00097500 C 05/19/17 97.5 21.50 24.80
ACN 170519C00099500 C 05/19/17 99.5 19.40 22.70
ACN 170519C00100000 C 05/19/17 100.0 20.10 22.30
ACN 170519C00101000 C 05/19/17 101.0 18.90 20.80
ACN 170519C00102000 C 05/19/17 102.0 17.50 19.70
ACN 170519C00103000 C 05/19/17 103.0 17.10 19.30
ACN 170519C00104000 C 05/19/17 104.0 15.90 17.90
ACN 170519C00105000 C 05/19/17 105.0 14.40 16.70
ACN 170519C00106000 C 05/19/17 106.0 14.20 15.80
ACN 170519C00107000 C 05/19/17 107.0 12.30 15.10
ACN 170519C00108000 C 05/19/17 108.0 12.00 13.90
ACN 170519C00109000 C 05/19/17 109.0 11.20 12.70
ACN 170519C00110000 C 05/19/17 110.0 10.40 11.70
ACN 170519C00111000 C 05/19/17 111.0 9.40 10.70
ACN 170519C00112000 C 05/19/17 112.0 7.70 9.80
ACN 170519C00113000 C 05/19/17 113.0 7.40 8.70
ACN 170519C00114000 C 05/19/17 114.0 5.60 8.20
ACN 170519C00115000 C 05/19/17 115.0 6.20 6.80
ACN 170519C00116000 C 05/19/17 116.0 4.50 5.90
ACN 170519C00117000 C 05/19/17 117.0 4.20 5.00
ACN 170519C00118000 C 05/19/17 118.0 3.40 4.10
ACN 170519C00119000 C 05/19/17 119.0 3.00 3.30
ACN 170519C00120000 C 05/19/17 120.0 2.40 2.55
ACN 170519C00121000 C 05/19/17 121.0 1.80 2.00
ACN 170519C00122000 C 05/19/17 122.0 1.30 1.45
ACN 170519C00123000 C 05/19/17 123.0 0.90 1.05
ACN 170519C00124000 C 05/19/17 124.0 0.60 0.75
ACN 170519C00125000 C 05/19/17 125.0 0.40 0.50
ACN 170519C00126000 C 05/19/17 126.0 0.30 0.35
ACN 170519C00127000 C 05/19/17 127.0 0.15 0.40
ACN 170519C00128000 C 05/19/17 128.0 0.10 0.20
ACN 170519C00129000 C 05/19/17 129.0 0.05 0.20
ACN 170519C00130000 C 05/19/17 130.0 0.00 0.15
ACN 170519C00131000 C 05/19/17 131.0 0.00 0.20
ACN 170519C00132000 C 05/19/17 132.0 0.00 0.25
ACN 170519C00133000 C 05/19/17 133.0 0.00 0.20
ACN 170519C00134000 C 05/19/17 134.0 0.00 0.20
ACN 170519C00135000 C 05/19/17 135.0 0.00 0.30
ACN 170519C00136000 C 05/19/17 136.0 0.00 0.15
ACN 170519C00137000 C 05/19/17 137.0 0.00 0.15
ACN 170519C00138000 C 05/19/17 138.0 0.00 0.20
ACN 170519C00139000 C 05/19/17 139.0 0.00 0.20
ACN 170519C00140000 C 05/19/17 140.0 0.00 0.05
ACN 170519C00145000 C 05/19/17 145.0 0.00 0.20
ACN 170519C00150000 C 05/19/17 150.0 0.00 0.10
ACN 170519C00155000 C 05/19/17 155.0 0.00 0.20
ACN 170519C00160000 C 05/19/17 160.0 0.00 0.10
ACN 170519C00165000 C 05/19/17 165.0 0.00 0.15
ACN 170519P00055000 P 05/19/17 55.0 0.00 0.05
ACN 170519P00060000 P 05/19/17 60.0 0.00 0.05
ACN 170519P00065000 P 05/19/17 65.0 0.00 0.05
ACN 170519P00070000 P 05/19/17 70.0 0.00 0.05
ACN 170519P00075000 P 05/19/17 75.0 0.00 0.10
ACN 170519P00080000 P 05/19/17 80.0 0.00 0.10
ACN 170519P00085000 P 05/19/17 85.0 0.00 0.15
ACN 170519P00087500 P 05/19/17 87.5 0.00 0.10
ACN 170519P00090000 P 05/19/17 90.0 0.00 0.05
ACN 170519P00092500 P 05/19/17 92.5 0.00 0.10
ACN 170519P00095000 P 05/19/17 95.0 0.00 0.10
ACN 170519P00097500 P 05/19/17 97.5 0.00 0.15
ACN 170519P00099500 P 05/19/17 99.5 0.00 0.15
ACN 170519P00100000 P 05/19/17 100.0 0.00 0.10
ACN 170519P00101000 P 05/19/17 101.0 0.00 0.15
ACN 170519P00102000 P 05/19/17 102.0 0.00 0.15
ACN 170519P00103000 P 05/19/17 103.0 0.00 0.10
ACN 170519P00104000 P 05/19/17 104.0 0.00 0.10
ACN 170519P00105000 P 05/19/17 105.0 0.00 0.15
ACN 170519P00106000 P 05/19/17 106.0 0.00 0.15
ACN 170519P00107000 P 05/19/17 107.0 0.00 0.15
ACN 170519P00108000 P 05/19/17 108.0 0.00 0.25
ACN 170519P00109000 P 05/19/17 109.0 0.00 0.20
ACN 170519P00110000 P 05/19/17 110.0 0.05 0.20
ACN 170519P00111000 P 05/19/17 111.0 0.05 0.25
ACN 170519P00112000 P 05/19/17 112.0 0.05 0.20
ACN 170519P00113000 P 05/19/17 113.0 0.10 0.30
ACN 170519P00114000 P 05/19/17 114.0 0.15 0.30
ACN 170519P00115000 P 05/19/17 115.0 0.20 0.35
ACN 170519P00116000 P 05/19/17 116.0 0.25 0.40
ACN 170519P00117000 P 05/19/17 117.0 0.40 0.55
ACN 170519P00118000 P 05/19/17 118.0 0.55 0.70
ACN 170519P00119000 P 05/19/17 119.0 0.75 1.00
ACN 170519P00120000 P 05/19/17 120.0 1.05 1.20
ACN 170519P00121000 P 05/19/17 121.0 1.45 1.65
ACN 170519P00122000 P 05/19/17 122.0 1.90 2.15
ACN 170519P00123000 P 05/19/17 123.0 2.55 2.95
ACN 170519P00124000 P 05/19/17 124.0 3.20 4.30
ACN 170519P00125000 P 05/19/17 125.0 4.00 4.40
ACN 170519P00126000 P 05/19/17 126.0 4.50 6.40
ACN 170519P00127000 P 05/19/17 127.0 5.50 7.10
ACN 170519P00128000 P 05/19/17 128.0 6.50 8.40
ACN 170519P00129000 P 05/19/17 129.0 7.10 9.50
ACN 170519P00130000 P 05/19/17 130.0 8.50 9.40
ACN 170519P00131000 P 05/19/17 131.0 9.50 11.00
ACN 170519P00132000 P 05/19/17 132.0 10.30 12.00
ACN 170519P00133000 P 05/19/17 133.0 11.30 12.70
ACN 170519P00134000 P 05/19/17 134.0 12.40 14.80
ACN 170519P00135000 P 05/19/17 135.0 13.50 15.60
ACN 170519P00136000 P 05/19/17 136.0 14.10 16.70
ACN 170519P00137000 P 05/19/17 137.0 15.20 17.60
ACN 170519P00138000 P 05/19/17 138.0 15.80 18.80
ACN 170519P00139000 P 05/19/17 139.0 16.70 19.80
ACN 170519P00140000 P 05/19/17 140.0 18.30 20.50
ACN 170519P00145000 P 05/19/17 145.0 23.50 25.10
ACN 170519P00150000 P 05/19/17 150.0 28.40 30.50
ACN 170519P00155000 P 05/19/17 155.0 32.90 35.80
ACN 170519P00160000 P 05/19/17 160.0 38.00 41.00
ACN 170519P00165000 P 05/19/17 165.0 43.40 44.80
ACN 170526C00087500 C 05/26/17 87.5 32.80 34.50
ACN 170526C00090000 C 05/26/17 90.0 28.80 32.80
ACN 170526C00092500 C 05/26/17 92.5 26.40 30.70
ACN 170526C00095000 C 05/26/17 95.0 23.90 27.90
ACN 170526C00097500 C 05/26/17 97.5 21.30 25.40
ACN 170526C00100000 C 05/26/17 100.0 19.10 22.70
ACN 170526C00102000 C 05/26/17 102.0 17.20 20.70
ACN 170526C00103000 C 05/26/17 103.0 16.10 19.40
ACN 170526C00104000 C 05/26/17 104.0 15.20 18.30
ACN 170526C00105000 C 05/26/17 105.0 14.30 17.60
ACN 170526C00106000 C 05/26/17 106.0 13.40 16.60
ACN 170526C00107000 C 05/26/17 107.0 12.30 15.40
ACN 170526C00108000 C 05/26/17 108.0 11.10 14.10
ACN 170526C00109000 C 05/26/17 109.0 10.40 13.20
ACN 170526C00110000 C 05/26/17 110.0 10.40 11.90
ACN 170526C00111000 C 05/26/17 111.0 9.50 10.90
ACN 170526C00112000 C 05/26/17 112.0 8.50 10.10
ACN 170526C00113000 C 05/26/17 113.0 7.50 8.90
ACN 170526C00114000 C 05/26/17 114.0 6.60 8.30
ACN 170526C00115000 C 05/26/17 115.0 5.70 6.90
ACN 170526C00116000 C 05/26/17 116.0 5.00 6.10
ACN 170526C00117000 C 05/26/17 117.0 4.50 5.20
ACN 170526C00118000 C 05/26/17 118.0 3.90 4.40
ACN 170526C00119000 C 05/26/17 119.0 3.10 3.60
ACN 170526C00120000 C 05/26/17 120.0 2.40 2.90
ACN 170526C00121000 C 05/26/17 121.0 2.10 2.25
ACN 170526C00122000 C 05/26/17 122.0 1.35 1.70
ACN 170526C00123000 C 05/26/17 123.0 0.85 1.25
ACN 170526C00124000 C 05/26/17 124.0 0.60 0.95
ACN 170526C00125000 C 05/26/17 125.0 0.40 0.65
ACN 170526C00126000 C 05/26/17 126.0 0.20 0.50
ACN 170526C00127000 C 05/26/17 127.0 0.10 0.35
ACN 170526C00128000 C 05/26/17 128.0 0.05 0.25
ACN 170526C00129000 C 05/26/17 129.0 0.05 0.25
ACN 170526C00130000 C 05/26/17 130.0 0.00 0.30
ACN 170526C00131000 C 05/26/17 131.0 0.00 0.15
ACN 170526C00132000 C 05/26/17 132.0 0.00 0.15
ACN 170526C00133000 C 05/26/17 133.0 0.00 0.10
ACN 170526C00134000 C 05/26/17 134.0 0.00 0.10
ACN 170526C00135000 C 05/26/17 135.0 0.00 0.15
ACN 170526C00136000 C 05/26/17 136.0 0.00 0.20
ACN 170526C00137000 C 05/26/17 137.0 0.00 0.10
ACN 170526C00138000 C 05/26/17 138.0 0.00 0.10
ACN 170526C00139000 C 05/26/17 139.0 0.00 0.10
ACN 170526C00140000 C 05/26/17 140.0 0.00 0.10
ACN 170526C00145000 C 05/26/17 145.0 0.00 0.10
ACN 170526C00150000 C 05/26/17 150.0 0.00 0.10
ACN 170526C00155000 C 05/26/17 155.0 0.00 0.10
ACN 170526C00160000 C 05/26/17 160.0 0.00 0.10
ACN 170526C00165000 C 05/26/17 165.0 0.00 0.10
ACN 170526P00087500 P 05/26/17 87.5 0.00 0.15
ACN 170526P00090000 P 05/26/17 90.0 0.00 0.15
ACN 170526P00092500 P 05/26/17 92.5 0.00 0.10
ACN 170526P00095000 P 05/26/17 95.0 0.00 0.10
ACN 170526P00097500 P 05/26/17 97.5 0.00 0.10
ACN 170526P00100000 P 05/26/17 100.0 0.00 0.15
ACN 170526P00102000 P 05/26/17 102.0 0.00 0.15
ACN 170526P00103000 P 05/26/17 103.0 0.00 0.10
ACN 170526P00104000 P 05/26/17 104.0 0.00 0.15
ACN 170526P00105000 P 05/26/17 105.0 0.00 0.15
ACN 170526P00106000 P 05/26/17 106.0 0.00 0.25
ACN 170526P00107000 P 05/26/17 107.0 0.00 0.35
ACN 170526P00108000 P 05/26/17 108.0 0.00 0.20
ACN 170526P00109000 P 05/26/17 109.0 0.00 0.30
ACN 170526P00110000 P 05/26/17 110.0 0.05 0.30
ACN 170526P00111000 P 05/26/17 111.0 0.05 0.30
ACN 170526P00112000 P 05/26/17 112.0 0.05 0.35
ACN 170526P00113000 P 05/26/17 113.0 0.15 0.35
ACN 170526P00114000 P 05/26/17 114.0 0.20 0.45
ACN 170526P00115000 P 05/26/17 115.0 0.30 0.60
ACN 170526P00116000 P 05/26/17 116.0 0.40 0.70
ACN 170526P00117000 P 05/26/17 117.0 0.50 0.85
ACN 170526P00118000 P 05/26/17 118.0 0.70 1.00
ACN 170526P00119000 P 05/26/17 119.0 0.95 1.40
ACN 170526P00120000 P 05/26/17 120.0 1.25 1.70
ACN 170526P00121000 P 05/26/17 121.0 1.70 2.15
ACN 170526P00122000 P 05/26/17 122.0 2.05 2.65
ACN 170526P00123000 P 05/26/17 123.0 2.60 3.20
ACN 170526P00124000 P 05/26/17 124.0 3.30 3.90
ACN 170526P00125000 P 05/26/17 125.0 4.00 4.60
ACN 170526P00126000 P 05/26/17 126.0 4.80 5.80
ACN 170526P00127000 P 05/26/17 127.0 5.20 6.80
ACN 170526P00128000 P 05/26/17 128.0 6.10 7.60
ACN 170526P00129000 P 05/26/17 129.0 6.50 9.70
ACN 170526P00130000 P 05/26/17 130.0 7.90 11.00
ACN 170526P00131000 P 05/26/17 131.0 8.40 11.80
ACN 170526P00132000 P 05/26/17 132.0 9.30 12.90
ACN 170526P00133000 P 05/26/17 133.0 10.30 13.90
ACN 170526P00134000 P 05/26/17 134.0 11.20 14.70
ACN 170526P00135000 P 05/26/17 135.0 12.20 15.90
ACN 170526P00136000 P 05/26/17 136.0 13.10 16.70
ACN 170526P00137000 P 05/26/17 137.0 14.10 17.80
ACN 170526P00138000 P 05/26/17 138.0 15.30 18.90
ACN 170526P00139000 P 05/26/17 139.0 16.00 19.90
ACN 170526P00140000 P 05/26/17 140.0 17.00 20.80
ACN 170526P00145000 P 05/26/17 145.0 22.10 26.10
ACN 170526P00150000 P 05/26/17 150.0 26.90 31.00
ACN 170526P00155000 P 05/26/17 155.0 31.70 36.20
ACN 170526P00160000 P 05/26/17 160.0 36.90 41.10
ACN 170526P00165000 P 05/26/17 165.0 42.70 44.80
ACN 170602C00087500 C 06/02/17 87.5 32.50 34.40
ACN 170602C00090000 C 06/02/17 90.0 28.80 32.90
ACN 170602C00092500 C 06/02/17 92.5 26.50 30.40
ACN 170602C00095000 C 06/02/17 95.0 23.90 27.50
ACN 170602C00097500 C 06/02/17 97.5 21.90 25.40
ACN 170602C00100000 C 06/02/17 100.0 19.20 22.80
ACN 170602C00101000 C 06/02/17 101.0 18.10 21.90
ACN 170602C00102000 C 06/02/17 102.0 17.30 20.90
ACN 170602C00103000 C 06/02/17 103.0 16.20 20.00
ACN 170602C00104000 C 06/02/17 104.0 15.30 18.80
ACN 170602C00105000 C 06/02/17 105.0 14.30 18.10
ACN 170602C00106000 C 06/02/17 106.0 13.30 17.00
ACN 170602C00107000 C 06/02/17 107.0 12.20 16.10
ACN 170602C00108000 C 06/02/17 108.0 11.30 14.70
ACN 170602C00109000 C 06/02/17 109.0 10.30 13.80
ACN 170602C00110000 C 06/02/17 110.0 10.60 12.60
ACN 170602C00111000 C 06/02/17 111.0 9.50 11.70
ACN 170602C00112000 C 06/02/17 112.0 8.50 10.80
ACN 170602C00113000 C 06/02/17 113.0 7.50 9.80
ACN 170602C00114000 C 06/02/17 114.0 6.80 8.90
ACN 170602C00115000 C 06/02/17 115.0 6.00 7.50
ACN 170602C00116000 C 06/02/17 116.0 5.10 6.30
ACN 170602C00117000 C 06/02/17 117.0 4.70 5.40
ACN 170602C00118000 C 06/02/17 118.0 4.10 4.50
ACN 170602C00119000 C 06/02/17 119.0 3.40 3.80
ACN 170602C00120000 C 06/02/17 120.0 2.60 3.10
ACN 170602C00121000 C 06/02/17 121.0 1.95 2.45
ACN 170602C00122000 C 06/02/17 122.0 1.50 1.90
ACN 170602C00123000 C 06/02/17 123.0 1.00 1.50
ACN 170602C00124000 C 06/02/17 124.0 0.75 1.10
ACN 170602C00125000 C 06/02/17 125.0 0.50 0.80
ACN 170602C00126000 C 06/02/17 126.0 0.35 0.60
ACN 170602C00127000 C 06/02/17 127.0 0.20 0.50
ACN 170602C00128000 C 06/02/17 128.0 0.10 0.30
ACN 170602C00129000 C 06/02/17 129.0 0.05 0.25
ACN 170602C00130000 C 06/02/17 130.0 0.00 0.30
ACN 170602C00131000 C 06/02/17 131.0 0.00 0.25
ACN 170602C00132000 C 06/02/17 132.0 0.00 0.15
ACN 170602C00133000 C 06/02/17 133.0 0.00 0.15
ACN 170602C00134000 C 06/02/17 134.0 0.00 0.15
ACN 170602C00135000 C 06/02/17 135.0 0.00 0.10
ACN 170602C00136000 C 06/02/17 136.0 0.00 0.10
ACN 170602C00137000 C 06/02/17 137.0 0.00 0.10
ACN 170602C00138000 C 06/02/17 138.0 0.00 0.10
ACN 170602C00139000 C 06/02/17 139.0 0.00 0.10
ACN 170602C00140000 C 06/02/17 140.0 0.00 0.10
ACN 170602C00145000 C 06/02/17 145.0 0.00 0.10
ACN 170602C00150000 C 06/02/17 150.0 0.00 0.10
ACN 170602C00155000 C 06/02/17 155.0 0.00 0.10
ACN 170602C00160000 C 06/02/17 160.0 0.00 0.10
ACN 170602P00087500 P 06/02/17 87.5 0.00 0.15
ACN 170602P00090000 P 06/02/17 90.0 0.00 0.15
ACN 170602P00092500 P 06/02/17 92.5 0.00 0.15
ACN 170602P00095000 P 06/02/17 95.0 0.00 0.10
ACN 170602P00097500 P 06/02/17 97.5 0.00 0.10
ACN 170602P00100000 P 06/02/17 100.0 0.00 0.20
ACN 170602P00101000 P 06/02/17 101.0 0.00 0.20
ACN 170602P00102000 P 06/02/17 102.0 0.00 0.20
ACN 170602P00103000 P 06/02/17 103.0 0.00 0.30
ACN 170602P00104000 P 06/02/17 104.0 0.00 0.30
ACN 170602P00105000 P 06/02/17 105.0 0.00 0.10
ACN 170602P00106000 P 06/02/17 106.0 0.00 0.25
ACN 170602P00107000 P 06/02/17 107.0 0.00 0.30
ACN 170602P00108000 P 06/02/17 108.0 0.00 0.25
ACN 170602P00109000 P 06/02/17 109.0 0.05 0.25
ACN 170602P00110000 P 06/02/17 110.0 0.05 0.40
ACN 170602P00111000 P 06/02/17 111.0 0.10 0.30
ACN 170602P00112000 P 06/02/17 112.0 0.10 0.40
ACN 170602P00113000 P 06/02/17 113.0 0.20 0.50
ACN 170602P00114000 P 06/02/17 114.0 0.25 0.70
ACN 170602P00115000 P 06/02/17 115.0 0.40 0.70
ACN 170602P00116000 P 06/02/17 116.0 0.45 0.95
ACN 170602P00117000 P 06/02/17 117.0 0.65 0.90
ACN 170602P00118000 P 06/02/17 118.0 0.85 1.15
ACN 170602P00119000 P 06/02/17 119.0 1.10 1.45
ACN 170602P00120000 P 06/02/17 120.0 1.40 1.85
ACN 170602P00121000 P 06/02/17 121.0 1.80 2.20
ACN 170602P00122000 P 06/02/17 122.0 2.25 2.70
ACN 170602P00123000 P 06/02/17 123.0 2.75 3.20
ACN 170602P00124000 P 06/02/17 124.0 3.40 4.00
ACN 170602P00125000 P 06/02/17 125.0 4.10 4.70
ACN 170602P00126000 P 06/02/17 126.0 4.90 5.50
ACN 170602P00127000 P 06/02/17 127.0 5.70 6.80
ACN 170602P00128000 P 06/02/17 128.0 6.10 7.70
ACN 170602P00129000 P 06/02/17 129.0 6.20 9.90
ACN 170602P00130000 P 06/02/17 130.0 7.30 10.70
ACN 170602P00131000 P 06/02/17 131.0 8.20 11.70
ACN 170602P00132000 P 06/02/17 132.0 9.00 13.10
ACN 170602P00133000 P 06/02/17 133.0 10.30 14.00
ACN 170602P00134000 P 06/02/17 134.0 11.30 15.00
ACN 170602P00135000 P 06/02/17 135.0 12.30 16.10
ACN 170602P00136000 P 06/02/17 136.0 13.20 16.90
ACN 170602P00137000 P 06/02/17 137.0 14.30 18.10
ACN 170602P00138000 P 06/02/17 138.0 15.10 18.90
ACN 170602P00139000 P 06/02/17 139.0 16.20 19.70
ACN 170602P00140000 P 06/02/17 140.0 17.10 20.70
ACN 170602P00145000 P 06/02/17 145.0 22.00 26.00
ACN 170602P00150000 P 06/02/17 150.0 27.00 31.10
ACN 170602P00155000 P 06/02/17 155.0 31.90 36.20
ACN 170602P00160000 P 06/02/17 160.0 37.70 39.70
ACN 170609C00085000 C 06/09/17 85.0 35.10 37.00
ACN 170609C00087500 C 06/09/17 87.5 31.50 35.60
ACN 170609C00090000 C 06/09/17 90.0 29.00 33.10
ACN 170609C00092500 C 06/09/17 92.5 26.50 30.30
ACN 170609C00095000 C 06/09/17 95.0 24.40 27.70
ACN 170609C00097500 C 06/09/17 97.5 21.80 25.50
ACN 170609C00099500 C 06/09/17 99.5 19.70 23.50
ACN 170609C00100000 C 06/09/17 100.0 19.30 22.70
ACN 170609C00101000 C 06/09/17 101.0 18.20 22.00
ACN 170609C00102000 C 06/09/17 102.0 17.30 20.90
ACN 170609C00103000 C 06/09/17 103.0 16.40 19.90
ACN 170609C00104000 C 06/09/17 104.0 15.20 18.90
ACN 170609C00105000 C 06/09/17 105.0 14.40 18.20
ACN 170609C00106000 C 06/09/17 106.0 13.30 17.20
ACN 170609C00107000 C 06/09/17 107.0 12.40 16.00
ACN 170609C00108000 C 06/09/17 108.0 11.40 15.20
ACN 170609C00109000 C 06/09/17 109.0 11.50 13.80
ACN 170609C00110000 C 06/09/17 110.0 10.50 12.80
ACN 170609C00111000 C 06/09/17 111.0 9.50 11.90
ACN 170609C00112000 C 06/09/17 112.0 8.50 10.80
ACN 170609C00113000 C 06/09/17 113.0 7.60 9.10
ACN 170609C00114000 C 06/09/17 114.0 6.60 9.10
ACN 170609C00115000 C 06/09/17 115.0 5.70 7.30
ACN 170609C00116000 C 06/09/17 116.0 4.90 7.30
ACN 170609C00117000 C 06/09/17 117.0 4.90 5.50
ACN 170609C00118000 C 06/09/17 118.0 4.30 4.70
ACN 170609C00119000 C 06/09/17 119.0 3.50 4.00
ACN 170609C00120000 C 06/09/17 120.0 2.80 3.30
ACN 170609C00121000 C 06/09/17 121.0 2.20 2.70
ACN 170609C00122000 C 06/09/17 122.0 1.75 2.15
ACN 170609C00123000 C 06/09/17 123.0 1.30 1.55
ACN 170609C00124000 C 06/09/17 124.0 0.85 1.35
ACN 170609C00125000 C 06/09/17 125.0 0.70 1.00
ACN 170609C00126000 C 06/09/17 126.0 0.40 0.75
ACN 170609C00127000 C 06/09/17 127.0 0.25 0.60
ACN 170609C00128000 C 06/09/17 128.0 0.15 0.45
ACN 170609C00129000 C 06/09/17 129.0 0.05 0.40
ACN 170609C00130000 C 06/09/17 130.0 0.00 0.35
ACN 170609C00131000 C 06/09/17 131.0 0.00 0.25
ACN 170609C00132000 C 06/09/17 132.0 0.00 0.30
ACN 170609C00133000 C 06/09/17 133.0 0.00 0.10
ACN 170609C00134000 C 06/09/17 134.0 0.00 0.20
ACN 170609C00135000 C 06/09/17 135.0 0.00 0.10
ACN 170609C00136000 C 06/09/17 136.0 0.00 0.25
ACN 170609C00137000 C 06/09/17 137.0 0.00 0.15
ACN 170609C00138000 C 06/09/17 138.0 0.00 0.10
ACN 170609C00139000 C 06/09/17 139.0 0.00 0.10
ACN 170609C00140000 C 06/09/17 140.0 0.00 0.10
ACN 170609C00145000 C 06/09/17 145.0 0.00 0.10
ACN 170609C00150000 C 06/09/17 150.0 0.00 0.10
ACN 170609C00155000 C 06/09/17 155.0 0.00 0.10
ACN 170609C00160000 C 06/09/17 160.0 0.00 0.10
ACN 170609C00165000 C 06/09/17 165.0 0.00 0.10
ACN 170609P00085000 P 06/09/17 85.0 0.00 0.10
ACN 170609P00087500 P 06/09/17 87.5 0.00 0.15
ACN 170609P00090000 P 06/09/17 90.0 0.00 0.15
ACN 170609P00092500 P 06/09/17 92.5 0.00 0.20
ACN 170609P00095000 P 06/09/17 95.0 0.00 0.15
ACN 170609P00097500 P 06/09/17 97.5 0.00 0.15
ACN 170609P00099500 P 06/09/17 99.5 0.00 0.25
ACN 170609P00100000 P 06/09/17 100.0 0.00 0.15
ACN 170609P00101000 P 06/09/17 101.0 0.00 0.30
ACN 170609P00102000 P 06/09/17 102.0 0.00 0.25
ACN 170609P00103000 P 06/09/17 103.0 0.00 0.30
ACN 170609P00104000 P 06/09/17 104.0 0.00 0.30
ACN 170609P00105000 P 06/09/17 105.0 0.00 0.25
ACN 170609P00106000 P 06/09/17 106.0 0.00 0.25
ACN 170609P00107000 P 06/09/17 107.0 0.05 0.25
ACN 170609P00108000 P 06/09/17 108.0 0.10 0.35
ACN 170609P00109000 P 06/09/17 109.0 0.10 0.30
ACN 170609P00110000 P 06/09/17 110.0 0.15 0.40
ACN 170609P00111000 P 06/09/17 111.0 0.15 0.45
ACN 170609P00112000 P 06/09/17 112.0 0.20 0.55
ACN 170609P00113000 P 06/09/17 113.0 0.25 0.65
ACN 170609P00114000 P 06/09/17 114.0 0.35 0.80
ACN 170609P00115000 P 06/09/17 115.0 0.45 0.90
ACN 170609P00116000 P 06/09/17 116.0 0.60 1.10
ACN 170609P00117000 P 06/09/17 117.0 0.85 1.15
ACN 170609P00118000 P 06/09/17 118.0 1.00 1.45
ACN 170609P00119000 P 06/09/17 119.0 1.25 1.80
ACN 170609P00120000 P 06/09/17 120.0 1.65 2.10
ACN 170609P00121000 P 06/09/17 121.0 2.00 2.60
ACN 170609P00122000 P 06/09/17 122.0 2.50 3.10
ACN 170609P00123000 P 06/09/17 123.0 3.00 3.60
ACN 170609P00124000 P 06/09/17 124.0 3.60 4.30
ACN 170609P00125000 P 06/09/17 125.0 4.30 5.60
ACN 170609P00126000 P 06/09/17 126.0 5.10 5.90
ACN 170609P00127000 P 06/09/17 127.0 5.80 6.90
ACN 170609P00128000 P 06/09/17 128.0 6.60 7.80
ACN 170609P00129000 P 06/09/17 129.0 7.10 8.70
ACN 170609P00130000 P 06/09/17 130.0 7.20 10.70
ACN 170609P00131000 P 06/09/17 131.0 8.30 12.10
ACN 170609P00132000 P 06/09/17 132.0 9.40 13.00
ACN 170609P00133000 P 06/09/17 133.0 10.20 14.10
ACN 170609P00134000 P 06/09/17 134.0 11.20 14.90
ACN 170609P00135000 P 06/09/17 135.0 12.10 15.70
ACN 170609P00136000 P 06/09/17 136.0 12.90 16.70
ACN 170609P00137000 P 06/09/17 137.0 13.90 17.80
ACN 170609P00138000 P 06/09/17 138.0 15.20 18.70
ACN 170609P00139000 P 06/09/17 139.0 15.90 20.00
ACN 170609P00140000 P 06/09/17 140.0 17.20 20.70
ACN 170609P00145000 P 06/09/17 145.0 22.10 25.80
ACN 170609P00150000 P 06/09/17 150.0 26.90 30.70
ACN 170609P00155000 P 06/09/17 155.0 32.20 35.70
ACN 170609P00160000 P 06/09/17 160.0 37.10 41.30
ACN 170609P00165000 P 06/09/17 165.0 42.50 45.70
ACN 170616C00070000 C 06/16/17 70.0 49.20 52.70
ACN 170616C00075000 C 06/16/17 75.0 44.20 48.10
ACN 170616C00080000 C 06/16/17 80.0 39.20 42.90
ACN 170616C00085000 C 06/16/17 85.0 33.90 37.80
ACN 170616C00090000 C 06/16/17 90.0 29.30 32.70
ACN 170616C00095000 C 06/16/17 95.0 24.30 27.70
ACN 170616C00100000 C 06/16/17 100.0 19.50 22.60
ACN 170616C00105000 C 06/16/17 105.0 14.30 17.80
ACN 170616C00110000 C 06/16/17 110.0 10.50 12.60
ACN 170616C00115000 C 06/16/17 115.0 6.00 7.50
ACN 170616C00120000 C 06/16/17 120.0 3.10 3.50
ACN 170616C00125000 C 06/16/17 125.0 1.00 1.30
ACN 170616C00130000 C 06/16/17 130.0 0.15 0.35
ACN 170616C00135000 C 06/16/17 135.0 0.00 0.15
ACN 170616C00140000 C 06/16/17 140.0 0.00 0.15
ACN 170616C00145000 C 06/16/17 145.0 0.00 0.15
ACN 170616C00150000 C 06/16/17 150.0 0.00 0.10
ACN 170616C00155000 C 06/16/17 155.0 0.00 0.05
ACN 170616C00160000 C 06/16/17 160.0 0.00 0.10
ACN 170616P00070000 P 06/16/17 70.0 0.00 0.05
ACN 170616P00075000 P 06/16/17 75.0 0.00 0.10
ACN 170616P00080000 P 06/16/17 80.0 0.00 0.10
ACN 170616P00085000 P 06/16/17 85.0 0.00 0.10
ACN 170616P00090000 P 06/16/17 90.0 0.00 0.20
ACN 170616P00095000 P 06/16/17 95.0 0.00 0.20
ACN 170616P00100000 P 06/16/17 100.0 0.00 0.30
ACN 170616P00105000 P 06/16/17 105.0 0.10 0.35
ACN 170616P00110000 P 06/16/17 110.0 0.20 0.60
ACN 170616P00115000 P 06/16/17 115.0 0.65 0.85
ACN 170616P00120000 P 06/16/17 120.0 1.80 2.10
ACN 170616P00125000 P 06/16/17 125.0 4.40 5.90
ACN 170616P00130000 P 06/16/17 130.0 8.20 9.70
ACN 170616P00135000 P 06/16/17 135.0 12.50 16.00
ACN 170616P00140000 P 06/16/17 140.0 17.60 20.80
ACN 170616P00145000 P 06/16/17 145.0 22.40 26.00
ACN 170616P00150000 P 06/16/17 150.0 27.30 30.80
ACN 170616P00155000 P 06/16/17 155.0 32.30 35.90
ACN 170616P00160000 P 06/16/17 160.0 38.00 39.70
ACN 170818C00065000 C 08/18/17 65.0 54.20 57.10
ACN 170818C00070000 C 08/18/17 70.0 49.30 52.60
ACN 170818C00075000 C 08/18/17 75.0 44.20 47.80
ACN 170818C00080000 C 08/18/17 80.0 39.50 42.50
ACN 170818C00085000 C 08/18/17 85.0 34.80 37.40
ACN 170818C00090000 C 08/18/17 90.0 29.60 32.90
ACN 170818C00095000 C 08/18/17 95.0 24.90 27.90
ACN 170818C00100000 C 08/18/17 100.0 21.00 22.30
ACN 170818C00105000 C 08/18/17 105.0 16.00 17.60
ACN 170818C00110000 C 08/18/17 110.0 11.90 13.10
ACN 170818C00115000 C 08/18/17 115.0 8.10 9.10
ACN 170818C00120000 C 08/18/17 120.0 5.20 5.60
ACN 170818C00125000 C 08/18/17 125.0 2.70 3.00
ACN 170818C00130000 C 08/18/17 130.0 1.20 1.40
ACN 170818C00135000 C 08/18/17 135.0 0.45 0.70
ACN 170818C00140000 C 08/18/17 140.0 0.00 0.35
ACN 170818C00145000 C 08/18/17 145.0 0.00 0.40
ACN 170818C00150000 C 08/18/17 150.0 0.00 0.15
ACN 170818C00155000 C 08/18/17 155.0 0.00 0.10
ACN 170818C00160000 C 08/18/17 160.0 0.00 0.15
ACN 170818C00165000 C 08/18/17 165.0 0.00 0.15
ACN 170818C00170000 C 08/18/17 170.0 0.00 0.05
ACN 170818C00175000 C 08/18/17 175.0 0.00 0.15
ACN 170818C00180000 C 08/18/17 180.0 0.00 0.05
ACN 170818C00185000 C 08/18/17 185.0 0.00 0.15
ACN 170818P00065000 P 08/18/17 65.0 0.00 0.20
ACN 170818P00070000 P 08/18/17 70.0 0.00 0.15
ACN 170818P00075000 P 08/18/17 75.0 0.05 0.25
ACN 170818P00080000 P 08/18/17 80.0 0.00 0.30
ACN 170818P00085000 P 08/18/17 85.0 0.00 0.40
ACN 170818P00090000 P 08/18/17 90.0 0.15 0.30
ACN 170818P00095000 P 08/18/17 95.0 0.25 0.40
ACN 170818P00100000 P 08/18/17 100.0 0.40 0.55
ACN 170818P00105000 P 08/18/17 105.0 0.65 0.90
ACN 170818P00110000 P 08/18/17 110.0 1.15 1.35
ACN 170818P00115000 P 08/18/17 115.0 2.05 2.40
ACN 170818P00120000 P 08/18/17 120.0 3.70 4.20
ACN 170818P00125000 P 08/18/17 125.0 6.00 6.90
ACN 170818P00130000 P 08/18/17 130.0 9.40 10.80
ACN 170818P00135000 P 08/18/17 135.0 13.60 15.00
ACN 170818P00140000 P 08/18/17 140.0 17.40 21.00
ACN 170818P00145000 P 08/18/17 145.0 22.50 25.70
ACN 170818P00150000 P 08/18/17 150.0 27.40 30.90
ACN 170818P00155000 P 08/18/17 155.0 32.60 35.80
ACN 170818P00160000 P 08/18/17 160.0 37.80 40.70
ACN 170818P00165000 P 08/18/17 165.0 42.80 45.70
ACN 170818P00170000 P 08/18/17 170.0 47.40 50.60
ACN 170818P00175000 P 08/18/17 175.0 52.60 55.70
ACN 170818P00180000 P 08/18/17 180.0 57.40 60.80
ACN 170818P00185000 P 08/18/17 185.0 62.90 65.00
ACN 171117C00080000 C 11/17/17 80.0 39.70 42.50
ACN 171117C00085000 C 11/17/17 85.0 34.90 38.20
ACN 171117C00090000 C 11/17/17 90.0 30.10 33.00
ACN 171117C00095000 C 11/17/17 95.0 25.80 27.80
ACN 171117C00100000 C 11/17/17 100.0 21.50 23.10
ACN 171117C00105000 C 11/17/17 105.0 16.90 18.50
ACN 171117C00110000 C 11/17/17 110.0 12.90 14.40
ACN 171117C00115000 C 11/17/17 115.0 9.70 10.50
ACN 171117C00120000 C 11/17/17 120.0 6.60 7.40
ACN 171117C00125000 C 11/17/17 125.0 4.10 4.70
ACN 171117C00130000 C 11/17/17 130.0 2.20 2.80
ACN 171117C00135000 C 11/17/17 135.0 1.25 1.60
ACN 171117C00140000 C 11/17/17 140.0 0.60 0.90
ACN 171117C00145000 C 11/17/17 145.0 0.25 0.50
ACN 171117C00150000 C 11/17/17 150.0 0.00 0.30
ACN 171117C00155000 C 11/17/17 155.0 0.00 0.25
ACN 171117C00160000 C 11/17/17 160.0 0.00 0.25
ACN 171117C00165000 C 11/17/17 165.0 0.00 0.20
ACN 171117C00170000 C 11/17/17 170.0 0.00 0.20
ACN 171117P00080000 P 11/17/17 80.0 0.20 0.55
ACN 171117P00085000 P 11/17/17 85.0 0.40 0.60
ACN 171117P00090000 P 11/17/17 90.0 0.55 0.80
ACN 171117P00095000 P 11/17/17 95.0 0.90 1.10
ACN 171117P00100000 P 11/17/17 100.0 1.25 1.50
ACN 171117P00105000 P 11/17/17 105.0 1.85 2.20
ACN 171117P00110000 P 11/17/17 110.0 2.75 3.10
ACN 171117P00115000 P 11/17/17 115.0 4.00 4.70
ACN 171117P00120000 P 11/17/17 120.0 5.80 6.80
ACN 171117P00125000 P 11/17/17 125.0 8.30 9.30
ACN 171117P00130000 P 11/17/17 130.0 11.60 13.10
ACN 171117P00135000 P 11/17/17 135.0 14.80 17.50
ACN 171117P00140000 P 11/17/17 140.0 19.50 21.30
ACN 171117P00145000 P 11/17/17 145.0 23.40 26.90
ACN 171117P00150000 P 11/17/17 150.0 28.00 31.50
ACN 171117P00155000 P 11/17/17 155.0 33.00 36.50
ACN 171117P00160000 P 11/17/17 160.0 37.90 41.40
ACN 171117P00165000 P 11/17/17 165.0 43.20 46.20
ACN 171117P00170000 P 11/17/17 170.0 47.90 51.30
ACN 180119C00047500 C 01/19/18 47.5 71.60 75.00
ACN 180119C00050000 C 01/19/18 50.0 69.10 72.50
ACN 180119C00055000 C 01/19/18 55.0 64.20 67.70
ACN 180119C00060000 C 01/19/18 60.0 59.30 62.30
ACN 180119C00065000 C 01/19/18 65.0 54.60 57.40
ACN 180119C00070000 C 01/19/18 70.0 49.80 52.50
ACN 180119C00075000 C 01/19/18 75.0 44.80 47.20
ACN 180119C00080000 C 01/19/18 80.0 40.00 42.80
ACN 180119C00085000 C 01/19/18 85.0 35.70 37.90
ACN 180119C00087500 C 01/19/18 87.5 32.60 36.00
ACN 180119C00090000 C 01/19/18 90.0 31.00 33.20
ACN 180119C00092500 C 01/19/18 92.5 28.70 30.50
ACN 180119C00095000 C 01/19/18 95.0 26.60 28.20
ACN 180119C00097500 C 01/19/18 97.5 24.10 25.80
ACN 180119C00100000 C 01/19/18 100.0 22.20 23.80
ACN 180119C00105000 C 01/19/18 105.0 17.90 19.30
ACN 180119C00110000 C 01/19/18 110.0 13.80 15.30
ACN 180119C00115000 C 01/19/18 115.0 10.80 11.60
ACN 180119C00120000 C 01/19/18 120.0 7.80 8.40
ACN 180119C00125000 C 01/19/18 125.0 5.50 5.70
ACN 180119C00130000 C 01/19/18 130.0 3.10 3.90
ACN 180119C00135000 C 01/19/18 135.0 2.00 2.50
ACN 180119C00140000 C 01/19/18 140.0 1.15 1.60
ACN 180119C00145000 C 01/19/18 145.0 0.70 1.20
ACN 180119C00150000 C 01/19/18 150.0 0.25 0.65
ACN 180119C00155000 C 01/19/18 155.0 0.15 0.40
ACN 180119C00160000 C 01/19/18 160.0 0.00 0.40
ACN 180119C00165000 C 01/19/18 165.0 0.00 0.30
ACN 180119C00170000 C 01/19/18 170.0 0.00 0.25
ACN 180119C00175000 C 01/19/18 175.0 0.00 0.25
ACN 180119P00047500 P 01/19/18 47.5 0.00 0.15
ACN 180119P00050000 P 01/19/18 50.0 0.00 0.35
ACN 180119P00055000 P 01/19/18 55.0 0.00 0.35
ACN 180119P00060000 P 01/19/18 60.0 0.15 0.35
ACN 180119P00065000 P 01/19/18 65.0 0.20 0.40
ACN 180119P00070000 P 01/19/18 70.0 0.30 0.50
ACN 180119P00075000 P 01/19/18 75.0 0.40 0.70
ACN 180119P00080000 P 01/19/18 80.0 0.55 0.80
ACN 180119P00085000 P 01/19/18 85.0 0.80 1.00
ACN 180119P00087500 P 01/19/18 87.5 0.95 1.15
ACN 180119P00090000 P 01/19/18 90.0 1.10 1.35
ACN 180119P00092500 P 01/19/18 92.5 1.20 1.50
ACN 180119P00095000 P 01/19/18 95.0 1.40 1.70
ACN 180119P00097500 P 01/19/18 97.5 1.70 1.90
ACN 180119P00100000 P 01/19/18 100.0 1.90 2.20
ACN 180119P00105000 P 01/19/18 105.0 2.65 3.00
ACN 180119P00110000 P 01/19/18 110.0 3.60 4.10
ACN 180119P00115000 P 01/19/18 115.0 5.00 5.40
ACN 180119P00120000 P 01/19/18 120.0 7.00 7.70
ACN 180119P00125000 P 01/19/18 125.0 9.40 10.60
ACN 180119P00130000 P 01/19/18 130.0 12.40 14.00
ACN 180119P00135000 P 01/19/18 135.0 16.00 17.60
ACN 180119P00140000 P 01/19/18 140.0 20.20 21.60
ACN 180119P00145000 P 01/19/18 145.0 24.50 26.10
ACN 180119P00150000 P 01/19/18 150.0 28.30 31.70
ACN 180119P00155000 P 01/19/18 155.0 33.10 36.60
ACN 180119P00160000 P 01/19/18 160.0 38.30 41.40
ACN 180119P00165000 P 01/19/18 165.0 43.00 46.30
ACN 180119P00170000 P 01/19/18 170.0 47.80 51.40
ACN 180119P00175000 P 01/19/18 175.0 53.00 56.30
ACN 190118C00060000 C 01/18/19 60.0 59.00 63.00
ACN 190118C00065000 C 01/18/19 65.0 54.00 58.20
ACN 190118C00070000 C 01/18/19 70.0 49.50 53.80
ACN 190118C00075000 C 01/18/19 75.0 45.50 48.90
ACN 190118C00080000 C 01/18/19 80.0 40.70 43.60
ACN 190118C00085000 C 01/18/19 85.0 37.00 39.10
ACN 190118C00090000 C 01/18/19 90.0 32.10 34.60
ACN 190118C00095000 C 01/18/19 95.0 27.20 30.70
ACN 190118C00100000 C 01/18/19 100.0 23.90 27.20
ACN 190118C00105000 C 01/18/19 105.0 20.30 23.40
ACN 190118C00110000 C 01/18/19 110.0 16.80 19.50
ACN 190118C00115000 C 01/18/19 115.0 14.10 16.40
ACN 190118C00120000 C 01/18/19 120.0 11.30 13.40
ACN 190118C00125000 C 01/18/19 125.0 9.10 10.90
ACN 190118C00130000 C 01/18/19 130.0 7.00 8.40
ACN 190118C00135000 C 01/18/19 135.0 5.20 6.80
ACN 190118C00140000 C 01/18/19 140.0 4.00 5.20
ACN 190118C00145000 C 01/18/19 145.0 2.80 4.30
ACN 190118C00150000 C 01/18/19 150.0 2.05 3.20
ACN 190118C00155000 C 01/18/19 155.0 1.55 2.30
ACN 190118C00160000 C 01/18/19 160.0 1.05 1.70
ACN 190118C00165000 C 01/18/19 165.0 0.70 1.50
ACN 190118C00170000 C 01/18/19 170.0 0.35 1.10
ACN 190118C00175000 C 01/18/19 175.0 0.20 1.00
ACN 190118C00180000 C 01/18/19 180.0 0.20 0.95
ACN 190118C00185000 C 01/18/19 185.0 0.10 0.75
ACN 190118P00060000 P 01/18/19 60.0 1.05 1.30
ACN 190118P00065000 P 01/18/19 65.0 0.95 1.55
ACN 190118P00070000 P 01/18/19 70.0 1.35 1.95
ACN 190118P00075000 P 01/18/19 75.0 1.65 2.30
ACN 190118P00080000 P 01/18/19 80.0 2.10 2.70
ACN 190118P00085000 P 01/18/19 85.0 2.45 3.40
ACN 190118P00090000 P 01/18/19 90.0 3.20 4.40
ACN 190118P00095000 P 01/18/19 95.0 4.20 5.00
ACN 190118P00100000 P 01/18/19 100.0 5.20 6.30
ACN 190118P00105000 P 01/18/19 105.0 6.40 7.30
ACN 190118P00110000 P 01/18/19 110.0 7.90 8.70
ACN 190118P00115000 P 01/18/19 115.0 9.70 11.30
ACN 190118P00120000 P 01/18/19 120.0 11.40 13.70
ACN 190118P00125000 P 01/18/19 125.0 14.00 15.80
ACN 190118P00130000 P 01/18/19 130.0 16.80 18.90
ACN 190118P00135000 P 01/18/19 135.0 19.90 22.40
ACN 190118P00140000 P 01/18/19 140.0 23.00 26.00
ACN 190118P00145000 P 01/18/19 145.0 26.80 29.70
ACN 190118P00150000 P 01/18/19 150.0 30.80 34.10
ACN 190118P00155000 P 01/18/19 155.0 35.20 37.90
ACN 190118P00160000 P 01/18/19 160.0 39.70 42.50
ACN 190118P00165000 P 01/18/19 165.0 42.70 47.10
ACN 190118P00170000 P 01/18/19 170.0 47.00 51.80
ACN 190118P00175000 P 01/18/19 175.0 51.90 56.50
ACN 190118P00180000 P 01/18/19 180.0 56.70 61.50
ACN 190118P00185000 P 01/18/19 185.0 61.60 66.50

OPRA data is delayed 15 minutes.