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

Citigroup Inc (C)
As of Feb 17 2017 4:44PM
Option Ticker C/P Expiration Strike Bid Premium Ask Premium
C 170224C00045000 C 02/24/17 45.0 14.45 15.20
C 170224C00046000 C 02/24/17 46.0 12.65 15.05
C 170224C00047000 C 02/24/17 47.0 11.35 14.05
C 170224C00048000 C 02/24/17 48.0 10.70 13.00
C 170224C00049500 C 02/24/17 49.5 8.85 11.60
C 170224C00050000 C 02/24/17 50.0 8.90 11.15
C 170224C00050500 C 02/24/17 50.5 8.30 10.70
C 170224C00051000 C 02/24/17 51.0 7.90 10.20
C 170224C00051500 C 02/24/17 51.5 8.25 9.65
C 170224C00052000 C 02/24/17 52.0 6.90 8.35
C 170224C00052500 C 02/24/17 52.5 6.95 7.70
C 170224C00053000 C 02/24/17 53.0 6.45 7.20
C 170224C00053500 C 02/24/17 53.5 5.30 6.80
C 170224C00054000 C 02/24/17 54.0 5.40 6.20
C 170224C00054500 C 02/24/17 54.5 5.00 5.70
C 170224C00055000 C 02/24/17 55.0 5.05 5.20
C 170224C00055500 C 02/24/17 55.5 4.60 4.70
C 170224C00056000 C 02/24/17 56.0 4.10 4.20
C 170224C00056500 C 02/24/17 56.5 3.60 3.70
C 170224C00057000 C 02/24/17 57.0 3.10 3.20
C 170224C00057500 C 02/24/17 57.5 2.64 2.71
C 170224C00058000 C 02/24/17 58.0 2.16 2.23
C 170224C00058500 C 02/24/17 58.5 1.70 1.76
C 170224C00059000 C 02/24/17 59.0 1.27 1.32
C 170224C00059500 C 02/24/17 59.5 0.89 0.94
C 170224C00060000 C 02/24/17 60.0 0.57 0.60
C 170224C00060500 C 02/24/17 60.5 0.34 0.38
C 170224C00061000 C 02/24/17 61.0 0.19 0.23
C 170224C00061500 C 02/24/17 61.5 0.10 0.13
C 170224C00062000 C 02/24/17 62.0 0.05 0.07
C 170224C00062500 C 02/24/17 62.5 0.02 0.04
C 170224C00063000 C 02/24/17 63.0 0.02 0.03
C 170224C00063500 C 02/24/17 63.5 0.00 0.03
C 170224C00064000 C 02/24/17 64.0 0.00 0.03
C 170224C00064500 C 02/24/17 64.5 0.00 0.14
C 170224C00065000 C 02/24/17 65.0 0.00 0.01
C 170224C00065500 C 02/24/17 65.5 0.00 0.13
C 170224C00066000 C 02/24/17 66.0 0.00 0.14
C 170224C00066500 C 02/24/17 66.5 0.00 0.15
C 170224C00067000 C 02/24/17 67.0 0.00 0.15
C 170224C00067500 C 02/24/17 67.5 0.00 0.14
C 170224C00068000 C 02/24/17 68.0 0.00 0.14
C 170224C00068500 C 02/24/17 68.5 0.00 0.13
C 170224C00070000 C 02/24/17 70.0 0.00 0.13
C 170224C00072500 C 02/24/17 72.5 0.00 0.14
C 170224C00075000 C 02/24/17 75.0 0.00 0.14
C 170224C00080000 C 02/24/17 80.0 0.00 0.09
C 170224C00085000 C 02/24/17 85.0 0.00 0.14
C 170224C00090000 C 02/24/17 90.0 0.00 0.14
C 170224P00045000 P 02/24/17 45.0 0.00 0.01
C 170224P00046000 P 02/24/17 46.0 0.00 0.12
C 170224P00047000 P 02/24/17 47.0 0.00 0.14
C 170224P00048000 P 02/24/17 48.0 0.00 0.14
C 170224P00049500 P 02/24/17 49.5 0.00 0.13
C 170224P00050000 P 02/24/17 50.0 0.00 0.01
C 170224P00050500 P 02/24/17 50.5 0.00 0.14
C 170224P00051000 P 02/24/17 51.0 0.00 0.15
C 170224P00051500 P 02/24/17 51.5 0.00 0.13
C 170224P00052000 P 02/24/17 52.0 0.00 0.16
C 170224P00052500 P 02/24/17 52.5 0.00 0.10
C 170224P00053000 P 02/24/17 53.0 0.00 0.14
C 170224P00053500 P 02/24/17 53.5 0.00 0.01
C 170224P00054000 P 02/24/17 54.0 0.00 0.06
C 170224P00054500 P 02/24/17 54.5 0.00 0.02
C 170224P00055000 P 02/24/17 55.0 0.00 0.02
C 170224P00055500 P 02/24/17 55.5 0.01 0.03
C 170224P00056000 P 02/24/17 56.0 0.00 0.02
C 170224P00056500 P 02/24/17 56.5 0.00 0.03
C 170224P00057000 P 02/24/17 57.0 0.00 0.03
C 170224P00057500 P 02/24/17 57.5 0.01 0.04
C 170224P00058000 P 02/24/17 58.0 0.04 0.06
C 170224P00058500 P 02/24/17 58.5 0.07 0.10
C 170224P00059000 P 02/24/17 59.0 0.13 0.17
C 170224P00059500 P 02/24/17 59.5 0.27 0.29
C 170224P00060000 P 02/24/17 60.0 0.43 0.47
C 170224P00060500 P 02/24/17 60.5 0.69 0.74
C 170224P00061000 P 02/24/17 61.0 1.03 1.09
C 170224P00061500 P 02/24/17 61.5 1.43 1.50
C 170224P00062000 P 02/24/17 62.0 1.87 1.95
C 170224P00062500 P 02/24/17 62.5 2.34 2.42
C 170224P00063000 P 02/24/17 63.0 2.83 2.91
C 170224P00063500 P 02/24/17 63.5 3.30 3.45
C 170224P00064000 P 02/24/17 64.0 3.80 4.00
C 170224P00064500 P 02/24/17 64.5 4.30 4.45
C 170224P00065000 P 02/24/17 65.0 4.75 5.55
C 170224P00065500 P 02/24/17 65.5 4.55 6.70
C 170224P00066000 P 02/24/17 66.0 5.10 7.25
C 170224P00066500 P 02/24/17 66.5 5.50 7.80
C 170224P00067000 P 02/24/17 67.0 6.10 8.25
C 170224P00067500 P 02/24/17 67.5 6.30 9.15
C 170224P00068000 P 02/24/17 68.0 6.65 8.70
C 170224P00068500 P 02/24/17 68.5 6.90 10.10
C 170224P00070000 P 02/24/17 70.0 8.80 11.65
C 170224P00072500 P 02/24/17 72.5 10.55 13.70
C 170224P00075000 P 02/24/17 75.0 13.85 16.20
C 170224P00080000 P 02/24/17 80.0 19.00 21.20
C 170224P00085000 P 02/24/17 85.0 23.35 26.20
C 170224P00090000 P 02/24/17 90.0 29.65 30.70
C 170303C00049500 C 03/03/17 49.5 9.90 10.85
C 170303C00050000 C 03/03/17 50.0 10.05 10.25
C 170303C00050500 C 03/03/17 50.5 7.85 11.35
C 170303C00051000 C 03/03/17 51.0 7.75 10.25
C 170303C00051500 C 03/03/17 51.5 7.35 9.70
C 170303C00052000 C 03/03/17 52.0 6.40 9.25
C 170303C00052500 C 03/03/17 52.5 5.90 9.20
C 170303C00053000 C 03/03/17 53.0 6.40 7.25
C 170303C00053500 C 03/03/17 53.5 4.90 8.35
C 170303C00054000 C 03/03/17 54.0 5.40 6.40
C 170303C00054500 C 03/03/17 54.5 4.95 5.75
C 170303C00055000 C 03/03/17 55.0 4.85 5.30
C 170303C00055500 C 03/03/17 55.5 3.95 4.85
C 170303C00056000 C 03/03/17 56.0 4.15 4.30
C 170303C00056500 C 03/03/17 56.5 3.20 3.80
C 170303C00057000 C 03/03/17 57.0 3.15 3.30
C 170303C00057500 C 03/03/17 57.5 2.47 2.87
C 170303C00058000 C 03/03/17 58.0 2.34 2.40
C 170303C00058500 C 03/03/17 58.5 1.92 1.99
C 170303C00059000 C 03/03/17 59.0 1.54 1.60
C 170303C00059500 C 03/03/17 59.5 1.20 1.25
C 170303C00060000 C 03/03/17 60.0 0.91 0.96
C 170303C00060500 C 03/03/17 60.5 0.67 0.71
C 170303C00061000 C 03/03/17 61.0 0.47 0.51
C 170303C00061500 C 03/03/17 61.5 0.33 0.36
C 170303C00062000 C 03/03/17 62.0 0.22 0.25
C 170303C00062500 C 03/03/17 62.5 0.15 0.18
C 170303C00063000 C 03/03/17 63.0 0.10 0.14
C 170303C00063500 C 03/03/17 63.5 0.06 0.12
C 170303C00064000 C 03/03/17 64.0 0.03 0.08
C 170303C00064500 C 03/03/17 64.5 0.01 0.13
C 170303C00065000 C 03/03/17 65.0 0.01 0.15
C 170303C00065500 C 03/03/17 65.5 0.00 0.16
C 170303C00066000 C 03/03/17 66.0 0.00 0.15
C 170303C00066500 C 03/03/17 66.5 0.00 0.15
C 170303P00049500 P 03/03/17 49.5 0.00 0.15
C 170303P00050000 P 03/03/17 50.0 0.00 0.05
C 170303P00050500 P 03/03/17 50.5 0.00 0.14
C 170303P00051000 P 03/03/17 51.0 0.00 0.14
C 170303P00051500 P 03/03/17 51.5 0.00 0.15
C 170303P00052000 P 03/03/17 52.0 0.01 0.13
C 170303P00052500 P 03/03/17 52.5 0.00 0.07
C 170303P00053000 P 03/03/17 53.0 0.00 0.18
C 170303P00053500 P 03/03/17 53.5 0.01 0.17
C 170303P00054000 P 03/03/17 54.0 0.01 0.03
C 170303P00054500 P 03/03/17 54.5 0.02 0.18
C 170303P00055000 P 03/03/17 55.0 0.02 0.13
C 170303P00055500 P 03/03/17 55.5 0.03 0.10
C 170303P00056000 P 03/03/17 56.0 0.05 0.08
C 170303P00056500 P 03/03/17 56.5 0.07 0.10
C 170303P00057000 P 03/03/17 57.0 0.10 0.13
C 170303P00057500 P 03/03/17 57.5 0.14 0.18
C 170303P00058000 P 03/03/17 58.0 0.20 0.23
C 170303P00058500 P 03/03/17 58.5 0.28 0.32
C 170303P00059000 P 03/03/17 59.0 0.39 0.43
C 170303P00059500 P 03/03/17 59.5 0.55 0.59
C 170303P00060000 P 03/03/17 60.0 0.75 0.80
C 170303P00060500 P 03/03/17 60.5 1.00 1.06
C 170303P00061000 P 03/03/17 61.0 1.30 1.36
C 170303P00061500 P 03/03/17 61.5 0.90 1.97
C 170303P00062000 P 03/03/17 62.0 2.02 2.16
C 170303P00062500 P 03/03/17 62.5 2.40 2.98
C 170303P00063000 P 03/03/17 63.0 2.88 4.75
C 170303P00063500 P 03/03/17 63.5 2.10 5.20
C 170303P00064000 P 03/03/17 64.0 3.50 5.50
C 170303P00064500 P 03/03/17 64.5 3.05 6.15
C 170303P00065000 P 03/03/17 65.0 4.80 6.60
C 170303P00065500 P 03/03/17 65.5 4.35 7.15
C 170303P00066000 P 03/03/17 66.0 5.35 7.15
C 170303P00066500 P 03/03/17 66.5 6.20 7.15
C 170310C00049500 C 03/10/17 49.5 10.00 10.80
C 170310C00050000 C 03/10/17 50.0 9.25 10.50
C 170310C00050500 C 03/10/17 50.5 9.60 9.75
C 170310C00051000 C 03/10/17 51.0 8.35 10.85
C 170310C00051500 C 03/10/17 51.5 6.90 9.10
C 170310C00052000 C 03/10/17 52.0 6.40 9.00
C 170310C00052500 C 03/10/17 52.5 5.90 8.40
C 170310C00053000 C 03/10/17 53.0 6.30 7.25
C 170310C00053500 C 03/10/17 53.5 6.00 6.85
C 170310C00054000 C 03/10/17 54.0 4.45 6.75
C 170310C00054500 C 03/10/17 54.5 5.00 5.90
C 170310C00055000 C 03/10/17 55.0 5.15 5.30
C 170310C00055500 C 03/10/17 55.5 4.05 4.90
C 170310C00056000 C 03/10/17 56.0 3.80 4.40
C 170310C00056500 C 03/10/17 56.5 3.65 3.90
C 170310C00057000 C 03/10/17 57.0 3.10 3.45
C 170310C00057500 C 03/10/17 57.5 2.91 2.99
C 170310C00058000 C 03/10/17 58.0 2.50 2.57
C 170310C00058500 C 03/10/17 58.5 2.11 2.18
C 170310C00059000 C 03/10/17 59.0 1.75 1.81
C 170310C00059500 C 03/10/17 59.5 1.43 1.48
C 170310C00060000 C 03/10/17 60.0 1.14 1.19
C 170310C00060500 C 03/10/17 60.5 0.89 0.94
C 170310C00061000 C 03/10/17 61.0 0.69 0.73
C 170310C00061500 C 03/10/17 61.5 0.52 0.56
C 170310C00062000 C 03/10/17 62.0 0.39 0.42
C 170310C00062500 C 03/10/17 62.5 0.29 0.31
C 170310C00063000 C 03/10/17 63.0 0.21 0.23
C 170310C00063500 C 03/10/17 63.5 0.15 0.18
C 170310C00064000 C 03/10/17 64.0 0.11 0.15
C 170310C00064500 C 03/10/17 64.5 0.06 0.17
C 170310C00065000 C 03/10/17 65.0 0.03 0.18
C 170310C00065500 C 03/10/17 65.5 0.01 0.19
C 170310C00066000 C 03/10/17 66.0 0.00 0.15
C 170310C00066500 C 03/10/17 66.5 0.00 0.16
C 170310P00049500 P 03/10/17 49.5 0.00 0.16
C 170310P00050000 P 03/10/17 50.0 0.00 0.06
C 170310P00050500 P 03/10/17 50.5 0.00 0.17
C 170310P00051000 P 03/10/17 51.0 0.01 0.15
C 170310P00051500 P 03/10/17 51.5 0.00 0.18
C 170310P00052000 P 03/10/17 52.0 0.01 0.16
C 170310P00052500 P 03/10/17 52.5 0.02 0.07
C 170310P00053000 P 03/10/17 53.0 0.02 0.17
C 170310P00053500 P 03/10/17 53.5 0.02 0.18
C 170310P00054000 P 03/10/17 54.0 0.04 0.09
C 170310P00054500 P 03/10/17 54.5 0.05 0.12
C 170310P00055000 P 03/10/17 55.0 0.07 0.10
C 170310P00055500 P 03/10/17 55.5 0.09 0.12
C 170310P00056000 P 03/10/17 56.0 0.12 0.15
C 170310P00056500 P 03/10/17 56.5 0.15 0.20
C 170310P00057000 P 03/10/17 57.0 0.21 0.23
C 170310P00057500 P 03/10/17 57.5 0.27 0.30
C 170310P00058000 P 03/10/17 58.0 0.36 0.38
C 170310P00058500 P 03/10/17 58.5 0.47 0.49
C 170310P00059000 P 03/10/17 59.0 0.60 0.63
C 170310P00059500 P 03/10/17 59.5 0.76 0.80
C 170310P00060000 P 03/10/17 60.0 0.97 1.02
C 170310P00060500 P 03/10/17 60.5 1.22 1.27
C 170310P00061000 P 03/10/17 61.0 1.51 1.57
C 170310P00061500 P 03/10/17 61.5 1.84 1.91
C 170310P00062000 P 03/10/17 62.0 2.17 2.74
C 170310P00062500 P 03/10/17 62.5 2.53 2.68
C 170310P00063000 P 03/10/17 63.0 2.93 3.35
C 170310P00063500 P 03/10/17 63.5 2.89 4.25
C 170310P00064000 P 03/10/17 64.0 3.75 5.75
C 170310P00064500 P 03/10/17 64.5 3.35 6.20
C 170310P00065000 P 03/10/17 65.0 4.25 6.30
C 170310P00065500 P 03/10/17 65.5 4.30 7.20
C 170310P00066000 P 03/10/17 66.0 5.35 7.65
C 170310P00066500 P 03/10/17 66.5 6.20 7.20
C 170317C00022500 C 03/17/17 22.5 35.40 39.30
C 170317C00025000 C 03/17/17 25.0 34.75 35.35
C 170317C00027500 C 03/17/17 27.5 32.30 32.85
C 170317C00030000 C 03/17/17 30.0 28.75 30.35
C 170317C00032500 C 03/17/17 32.5 26.85 27.75
C 170317C00035000 C 03/17/17 35.0 24.80 25.25
C 170317C00037500 C 03/17/17 37.5 22.35 22.75
C 170317C00040000 C 03/17/17 40.0 19.50 20.25
C 170317C00042500 C 03/17/17 42.5 17.00 17.80
C 170317C00045000 C 03/17/17 45.0 15.10 15.20
C 170317C00047500 C 03/17/17 47.5 12.10 12.75
C 170317C00050000 C 03/17/17 50.0 10.10 10.25
C 170317C00052500 C 03/17/17 52.5 7.65 7.75
C 170317C00055000 C 03/17/17 55.0 5.25 5.40
C 170317C00057500 C 03/17/17 57.5 3.05 3.15
C 170317C00060000 C 03/17/17 60.0 1.37 1.41
C 170317C00062500 C 03/17/17 62.5 0.44 0.48
C 170317C00065000 C 03/17/17 65.0 0.12 0.13
C 170317C00067500 C 03/17/17 67.5 0.04 0.05
C 170317C00070000 C 03/17/17 70.0 0.00 0.06
C 170317C00075000 C 03/17/17 75.0 0.00 0.05
C 170317C00080000 C 03/17/17 80.0 0.00 0.05
C 170317C00085000 C 03/17/17 85.0 0.00 0.04
C 170317C00090000 C 03/17/17 90.0 0.00 0.04
C 170317P00022500 P 03/17/17 22.5 0.00 0.04
C 170317P00025000 P 03/17/17 25.0 0.00 0.02
C 170317P00027500 P 03/17/17 27.5 0.00 0.03
C 170317P00030000 P 03/17/17 30.0 0.00 0.03
C 170317P00032500 P 03/17/17 32.5 0.00 0.04
C 170317P00035000 P 03/17/17 35.0 0.00 0.03
C 170317P00037500 P 03/17/17 37.5 0.00 0.02
C 170317P00040000 P 03/17/17 40.0 0.00 0.04
C 170317P00042500 P 03/17/17 42.5 0.00 0.04
C 170317P00045000 P 03/17/17 45.0 0.00 0.04
C 170317P00047500 P 03/17/17 47.5 0.00 0.04
C 170317P00050000 P 03/17/17 50.0 0.02 0.03
C 170317P00052500 P 03/17/17 52.5 0.05 0.06
C 170317P00055000 P 03/17/17 55.0 0.13 0.15
C 170317P00057500 P 03/17/17 57.5 0.42 0.43
C 170317P00060000 P 03/17/17 60.0 1.18 1.23
C 170317P00062500 P 03/17/17 62.5 2.73 2.81
C 170317P00065000 P 03/17/17 65.0 4.90 5.05
C 170317P00067500 P 03/17/17 67.5 7.30 8.00
C 170317P00070000 P 03/17/17 70.0 9.80 10.60
C 170317P00075000 P 03/17/17 75.0 13.75 16.20
C 170317P00080000 P 03/17/17 80.0 19.70 21.15
C 170317P00085000 P 03/17/17 85.0 23.80 26.20
C 170317P00090000 P 03/17/17 90.0 29.80 30.50
C 170324C00049500 C 03/24/17 49.5 9.95 10.80
C 170324C00050000 C 03/24/17 50.0 9.45 10.45
C 170324C00050500 C 03/24/17 50.5 7.95 10.80
C 170324C00051000 C 03/24/17 51.0 7.50 9.95
C 170324C00051500 C 03/24/17 51.5 7.05 9.35
C 170324C00052000 C 03/24/17 52.0 7.55 8.45
C 170324C00052500 C 03/24/17 52.5 6.00 8.40
C 170324C00053000 C 03/24/17 53.0 5.60 7.95
C 170324C00053500 C 03/24/17 53.5 5.05 7.45
C 170324C00054000 C 03/24/17 54.0 4.55 7.35
C 170324C00054500 C 03/24/17 54.5 5.20 6.10
C 170324C00055000 C 03/24/17 55.0 5.05 5.55
C 170324C00055500 C 03/24/17 55.5 3.45 6.50
C 170324C00056000 C 03/24/17 56.0 3.95 4.65
C 170324C00056500 C 03/24/17 56.5 3.55 4.15
C 170324C00057000 C 03/24/17 57.0 3.45 3.70
C 170324C00057500 C 03/24/17 57.5 3.05 3.30
C 170324C00058000 C 03/24/17 58.0 2.83 2.91
C 170324C00058500 C 03/24/17 58.5 2.48 2.54
C 170324C00059000 C 03/24/17 59.0 2.14 2.20
C 170324C00059500 C 03/24/17 59.5 1.83 1.90
C 170324C00060000 C 03/24/17 60.0 1.55 1.61
C 170324C00060500 C 03/24/17 60.5 1.30 1.35
C 170324C00061000 C 03/24/17 61.0 1.08 1.13
C 170324C00061500 C 03/24/17 61.5 0.88 0.93
C 170324C00062000 C 03/24/17 62.0 0.71 0.76
C 170324C00062500 C 03/24/17 62.5 0.57 0.62
C 170324C00063000 C 03/24/17 63.0 0.46 0.50
C 170324C00063500 C 03/24/17 63.5 0.35 0.40
C 170324C00065000 C 03/24/17 65.0 0.16 0.28
C 170324P00049500 P 03/24/17 49.5 0.01 0.18
C 170324P00050000 P 03/24/17 50.0 0.01 0.14
C 170324P00050500 P 03/24/17 50.5 0.03 0.19
C 170324P00051000 P 03/24/17 51.0 0.04 0.20
C 170324P00051500 P 03/24/17 51.5 0.05 0.22
C 170324P00052000 P 03/24/17 52.0 0.05 0.15
C 170324P00052500 P 03/24/17 52.5 0.07 0.20
C 170324P00053000 P 03/24/17 53.0 0.08 0.22
C 170324P00053500 P 03/24/17 53.5 0.10 0.20
C 170324P00054000 P 03/24/17 54.0 0.12 0.20
C 170324P00054500 P 03/24/17 54.5 0.16 0.23
C 170324P00055000 P 03/24/17 55.0 0.20 0.27
C 170324P00055500 P 03/24/17 55.5 0.24 0.31
C 170324P00056000 P 03/24/17 56.0 0.30 0.32
C 170324P00056500 P 03/24/17 56.5 0.37 0.39
C 170324P00057000 P 03/24/17 57.0 0.45 0.47
C 170324P00057500 P 03/24/17 57.5 0.55 0.57
C 170324P00058000 P 03/24/17 58.0 0.66 0.69
C 170324P00058500 P 03/24/17 58.5 0.80 0.83
C 170324P00059000 P 03/24/17 59.0 0.95 0.99
C 170324P00059500 P 03/24/17 59.5 1.14 1.19
C 170324P00060000 P 03/24/17 60.0 1.35 1.40
C 170324P00060500 P 03/24/17 60.5 1.59 1.65
C 170324P00061000 P 03/24/17 61.0 1.86 1.94
C 170324P00061500 P 03/24/17 61.5 2.16 2.24
C 170324P00062000 P 03/24/17 62.0 2.52 3.20
C 170324P00062500 P 03/24/17 62.5 2.84 3.55
C 170324P00063000 P 03/24/17 63.0 3.25 3.90
C 170324P00063500 P 03/24/17 63.5 2.22 4.30
C 170324P00065000 P 03/24/17 65.0 4.95 5.70
C 170331C00049500 C 03/31/17 49.5 10.05 10.85
C 170331C00050000 C 03/31/17 50.0 9.50 10.55
C 170331C00050500 C 03/31/17 50.5 9.00 10.05
C 170331C00051000 C 03/31/17 51.0 8.05 9.70
C 170331C00051500 C 03/31/17 51.5 8.05 9.00
C 170331C00052000 C 03/31/17 52.0 6.70 9.10
C 170331C00052500 C 03/31/17 52.5 7.10 8.50
C 170331C00053000 C 03/31/17 53.0 5.80 7.90
C 170331C00053500 C 03/31/17 53.5 5.10 7.55
C 170331C00054000 C 03/31/17 54.0 5.75 6.65
C 170331C00054500 C 03/31/17 54.5 5.80 6.00
C 170331C00055000 C 03/31/17 55.0 4.85 5.60
C 170331C00055500 C 03/31/17 55.5 4.40 5.80
C 170331C00056000 C 03/31/17 56.0 4.10 4.70
C 170331C00056500 C 03/31/17 56.5 3.70 4.30
C 170331C00057000 C 03/31/17 57.0 3.60 3.85
C 170331C00057500 C 03/31/17 57.5 3.15 3.45
C 170331C00058000 C 03/31/17 58.0 2.99 3.10
C 170331C00058500 C 03/31/17 58.5 2.64 2.71
C 170331C00059000 C 03/31/17 59.0 2.32 2.38
C 170331C00059500 C 03/31/17 59.5 2.01 2.07
C 170331C00060000 C 03/31/17 60.0 1.73 1.79
C 170331C00060500 C 03/31/17 60.5 1.48 1.53
C 170331C00061000 C 03/31/17 61.0 1.25 1.30
C 170331C00061500 C 03/31/17 61.5 1.05 1.10
C 170331C00062000 C 03/31/17 62.0 0.87 0.92
C 170331C00062500 C 03/31/17 62.5 0.72 0.76
C 170331C00063000 C 03/31/17 63.0 0.59 0.63
C 170331C00063500 C 03/31/17 63.5 0.47 0.52
C 170331C00065000 C 03/31/17 65.0 0.24 0.29
C 170331P00049500 P 03/31/17 49.5 0.03 0.19
C 170331P00050000 P 03/31/17 50.0 0.03 0.11
C 170331P00050500 P 03/31/17 50.5 0.05 0.20
C 170331P00051000 P 03/31/17 51.0 0.05 0.22
C 170331P00051500 P 03/31/17 51.5 0.07 0.24
C 170331P00052000 P 03/31/17 52.0 0.09 0.15
C 170331P00052500 P 03/31/17 52.5 0.11 0.19
C 170331P00053000 P 03/31/17 53.0 0.13 0.22
C 170331P00053500 P 03/31/17 53.5 0.15 0.25
C 170331P00054000 P 03/31/17 54.0 0.18 0.26
C 170331P00054500 P 03/31/17 54.5 0.23 0.29
C 170331P00055000 P 03/31/17 55.0 0.27 0.31
C 170331P00055500 P 03/31/17 55.5 0.33 0.36
C 170331P00056000 P 03/31/17 56.0 0.39 0.42
C 170331P00056500 P 03/31/17 56.5 0.47 0.50
C 170331P00057000 P 03/31/17 57.0 0.56 0.59
C 170331P00057500 P 03/31/17 57.5 0.67 0.70
C 170331P00058000 P 03/31/17 58.0 0.79 0.83
C 170331P00058500 P 03/31/17 58.5 0.94 0.98
C 170331P00059000 P 03/31/17 59.0 1.11 1.15
C 170331P00059500 P 03/31/17 59.5 1.29 1.35
C 170331P00060000 P 03/31/17 60.0 1.52 1.57
C 170331P00060500 P 03/31/17 60.5 1.75 1.82
C 170331P00061000 P 03/31/17 61.0 2.02 2.09
C 170331P00061500 P 03/31/17 61.5 2.33 2.40
C 170331P00062000 P 03/31/17 62.0 2.64 3.25
C 170331P00062500 P 03/31/17 62.5 2.96 3.60
C 170331P00063000 P 03/31/17 63.0 3.35 4.00
C 170331P00063500 P 03/31/17 63.5 3.75 4.45
C 170331P00065000 P 03/31/17 65.0 4.95 5.75
C 170421C00040000 C 04/21/17 40.0 19.60 20.30
C 170421C00042500 C 04/21/17 42.5 16.95 17.85
C 170421C00045000 C 04/21/17 45.0 15.15 15.35
C 170421C00047500 C 04/21/17 47.5 12.05 13.10
C 170421C00050000 C 04/21/17 50.0 10.30 10.45
C 170421C00052500 C 04/21/17 52.5 7.90 8.10
C 170421C00055000 C 04/21/17 55.0 5.80 5.90
C 170421C00057500 C 04/21/17 57.5 3.85 3.95
C 170421C00060000 C 04/21/17 60.0 2.33 2.36
C 170421C00062500 C 04/21/17 62.5 1.24 1.28
C 170421C00065000 C 04/21/17 65.0 0.59 0.62
C 170421C00067500 C 04/21/17 67.5 0.25 0.28
C 170421C00070000 C 04/21/17 70.0 0.11 0.13
C 170421C00075000 C 04/21/17 75.0 0.01 0.07
C 170421C00080000 C 04/21/17 80.0 0.00 0.04
C 170421C00085000 C 04/21/17 85.0 0.00 0.04
C 170421C00090000 C 04/21/17 90.0 0.00 0.04
C 170421P00040000 P 04/21/17 40.0 0.00 0.03
C 170421P00042500 P 04/21/17 42.5 0.00 0.04
C 170421P00045000 P 04/21/17 45.0 0.04 0.05
C 170421P00047500 P 04/21/17 47.5 0.07 0.09
C 170421P00050000 P 04/21/17 50.0 0.14 0.16
C 170421P00052500 P 04/21/17 52.5 0.29 0.32
C 170421P00055000 P 04/21/17 55.0 0.58 0.61
C 170421P00057500 P 04/21/17 57.5 1.13 1.17
C 170421P00060000 P 04/21/17 60.0 2.07 2.12
C 170421P00062500 P 04/21/17 62.5 3.45 3.55
C 170421P00065000 P 04/21/17 65.0 5.30 5.45
C 170421P00067500 P 04/21/17 67.5 7.45 8.25
C 170421P00070000 P 04/21/17 70.0 9.70 10.25
C 170421P00075000 P 04/21/17 75.0 14.05 16.05
C 170421P00080000 P 04/21/17 80.0 19.70 20.55
C 170421P00085000 P 04/21/17 85.0 24.75 25.25
C 170421P00090000 P 04/21/17 90.0 29.75 30.55
C 170519C00037500 C 05/19/17 37.5 22.45 22.80
C 170519C00040000 C 05/19/17 40.0 19.60 20.45
C 170519C00042500 C 05/19/17 42.5 17.40 17.85
C 170519C00045000 C 05/19/17 45.0 14.70 15.45
C 170519C00047500 C 05/19/17 47.5 12.60 13.00
C 170519C00050000 C 05/19/17 50.0 10.40 10.60
C 170519C00052500 C 05/19/17 52.5 7.90 8.30
C 170519C00055000 C 05/19/17 55.0 6.10 6.20
C 170519C00057500 C 05/19/17 57.5 4.25 4.35
C 170519C00060000 C 05/19/17 60.0 2.75 2.83
C 170519C00062500 C 05/19/17 62.5 1.64 1.70
C 170519C00065000 C 05/19/17 65.0 0.91 0.95
C 170519C00067500 C 05/19/17 67.5 0.47 0.50
C 170519C00070000 C 05/19/17 70.0 0.23 0.26
C 170519C00075000 C 05/19/17 75.0 0.05 0.08
C 170519P00037500 P 05/19/17 37.5 0.00 0.04
C 170519P00040000 P 05/19/17 40.0 0.03 0.04
C 170519P00042500 P 05/19/17 42.5 0.05 0.07
C 170519P00045000 P 05/19/17 45.0 0.09 0.11
C 170519P00047500 P 05/19/17 47.5 0.17 0.18
C 170519P00050000 P 05/19/17 50.0 0.30 0.32
C 170519P00052500 P 05/19/17 52.5 0.53 0.56
C 170519P00055000 P 05/19/17 55.0 0.92 0.98
C 170519P00057500 P 05/19/17 57.5 1.58 1.64
C 170519P00060000 P 05/19/17 60.0 2.58 2.65
C 170519P00062500 P 05/19/17 62.5 3.95 4.05
C 170519P00065000 P 05/19/17 65.0 5.70 5.85
C 170519P00067500 P 05/19/17 67.5 7.75 8.50
C 170519P00070000 P 05/19/17 70.0 10.00 10.80
C 170519P00075000 P 05/19/17 75.0 14.80 15.30
C 170616C00025000 C 06/16/17 25.0 34.80 35.35
C 170616C00027500 C 06/16/17 27.5 32.30 32.85
C 170616C00030000 C 06/16/17 30.0 29.90 30.35
C 170616C00032500 C 06/16/17 32.5 27.40 27.90
C 170616C00035000 C 06/16/17 35.0 24.85 25.30
C 170616C00037500 C 06/16/17 37.5 22.00 22.90
C 170616C00040000 C 06/16/17 40.0 20.10 20.35
C 170616C00042500 C 06/16/17 42.5 17.45 17.90
C 170616C00045000 C 06/16/17 45.0 15.25 15.45
C 170616C00047500 C 06/16/17 47.5 12.40 13.10
C 170616C00050000 C 06/16/17 50.0 10.55 10.75
C 170616C00052500 C 06/16/17 52.5 7.95 8.55
C 170616C00055000 C 06/16/17 55.0 6.40 6.55
C 170616C00057500 C 06/16/17 57.5 4.65 4.75
C 170616C00060000 C 06/16/17 60.0 3.20 3.30
C 170616C00062500 C 06/16/17 62.5 2.08 2.13
C 170616C00065000 C 06/16/17 65.0 1.26 1.29
C 170616C00067500 C 06/16/17 67.5 0.73 0.77
C 170616C00070000 C 06/16/17 70.0 0.40 0.44
C 170616C00075000 C 06/16/17 75.0 0.11 0.14
C 170616C00080000 C 06/16/17 80.0 0.03 0.06
C 170616C00085000 C 06/16/17 85.0 0.00 0.05
C 170616C00090000 C 06/16/17 90.0 0.00 0.05
C 170616P00025000 P 06/16/17 25.0 0.00 0.05
C 170616P00027500 P 06/16/17 27.5 0.00 0.05
C 170616P00030000 P 06/16/17 30.0 0.01 0.03
C 170616P00032500 P 06/16/17 32.5 0.02 0.04
C 170616P00035000 P 06/16/17 35.0 0.03 0.06
C 170616P00037500 P 06/16/17 37.5 0.04 0.06
C 170616P00040000 P 06/16/17 40.0 0.06 0.08
C 170616P00042500 P 06/16/17 42.5 0.11 0.13
C 170616P00045000 P 06/16/17 45.0 0.16 0.20
C 170616P00047500 P 06/16/17 47.5 0.29 0.32
C 170616P00050000 P 06/16/17 50.0 0.48 0.51
C 170616P00052500 P 06/16/17 52.5 0.78 0.81
C 170616P00055000 P 06/16/17 55.0 1.25 1.31
C 170616P00057500 P 06/16/17 57.5 1.97 2.02
C 170616P00060000 P 06/16/17 60.0 2.98 3.05
C 170616P00062500 P 06/16/17 62.5 4.30 4.45
C 170616P00065000 P 06/16/17 65.0 6.00 6.15
C 170616P00067500 P 06/16/17 67.5 8.00 8.55
C 170616P00070000 P 06/16/17 70.0 10.15 10.55
C 170616P00075000 P 06/16/17 75.0 14.80 15.35
C 170616P00080000 P 06/16/17 80.0 19.75 20.20
C 170616P00085000 P 06/16/17 85.0 24.75 25.20
C 170616P00090000 P 06/16/17 90.0 29.75 30.60
C 170915C00030000 C 09/15/17 30.0 29.90 30.30
C 170915C00032500 C 09/15/17 32.5 26.90 28.00
C 170915C00035000 C 09/15/17 35.0 24.95 25.40
C 170915C00037500 C 09/15/17 37.5 22.50 22.95
C 170915C00040000 C 09/15/17 40.0 20.00 20.60
C 170915C00042500 C 09/15/17 42.5 17.35 18.25
C 170915C00045000 C 09/15/17 45.0 15.00 15.95
C 170915C00047500 C 09/15/17 47.5 12.95 13.65
C 170915C00050000 C 09/15/17 50.0 11.10 11.50
C 170915C00052500 C 09/15/17 52.5 9.20 9.50
C 170915C00055000 C 09/15/17 55.0 7.40 7.65
C 170915C00057500 C 09/15/17 57.5 5.85 6.00
C 170915C00060000 C 09/15/17 60.0 4.40 4.55
C 170915C00062500 C 09/15/17 62.5 3.25 3.35
C 170915C00065000 C 09/15/17 65.0 2.31 2.42
C 170915C00067500 C 09/15/17 67.5 1.59 1.68
C 170915C00070000 C 09/15/17 70.0 1.08 1.14
C 170915C00075000 C 09/15/17 75.0 0.45 0.50
C 170915C00080000 C 09/15/17 80.0 0.16 0.22
C 170915C00085000 C 09/15/17 85.0 0.05 0.11
C 170915C00090000 C 09/15/17 90.0 0.00 0.06
C 170915P00030000 P 09/15/17 30.0 0.04 0.10
C 170915P00032500 P 09/15/17 32.5 0.07 0.14
C 170915P00035000 P 09/15/17 35.0 0.11 0.19
C 170915P00037500 P 09/15/17 37.5 0.18 0.22
C 170915P00040000 P 09/15/17 40.0 0.27 0.36
C 170915P00042500 P 09/15/17 42.5 0.40 0.47
C 170915P00045000 P 09/15/17 45.0 0.57 0.66
C 170915P00047500 P 09/15/17 47.5 0.85 0.93
C 170915P00050000 P 09/15/17 50.0 1.21 1.27
C 170915P00052500 P 09/15/17 52.5 1.70 1.77
C 170915P00055000 P 09/15/17 55.0 2.35 2.44
C 170915P00057500 P 09/15/17 57.5 3.20 3.30
C 170915P00060000 P 09/15/17 60.0 4.25 4.40
C 170915P00062500 P 09/15/17 62.5 5.55 5.75
C 170915P00065000 P 09/15/17 65.0 7.10 7.30
C 170915P00067500 P 09/15/17 67.5 8.85 9.10
C 170915P00070000 P 09/15/17 70.0 10.80 11.50
C 170915P00075000 P 09/15/17 75.0 15.10 16.10
C 170915P00080000 P 09/15/17 80.0 19.85 20.80
C 170915P00085000 P 09/15/17 85.0 24.70 25.80
C 170915P00090000 P 09/15/17 90.0 29.70 30.20
C 180119C00020000 C 01/19/18 20.0 39.80 40.25
C 180119C00022500 C 01/19/18 22.5 37.30 37.90
C 180119C00025000 C 01/19/18 25.0 34.35 35.45
C 180119C00027500 C 01/19/18 27.5 32.40 32.95
C 180119C00030000 C 01/19/18 30.0 30.00 30.45
C 180119C00032500 C 01/19/18 32.5 27.05 28.05
C 180119C00035000 C 01/19/18 35.0 25.25 25.75
C 180119C00037500 C 01/19/18 37.5 22.95 23.35
C 180119C00040000 C 01/19/18 40.0 20.55 21.05
C 180119C00042500 C 01/19/18 42.5 18.50 18.80
C 180119C00045000 C 01/19/18 45.0 16.20 16.75
C 180119C00047500 C 01/19/18 47.5 14.15 14.60
C 180119C00050000 C 01/19/18 50.0 12.35 12.70
C 180119C00052500 C 01/19/18 52.5 10.55 10.75
C 180119C00055000 C 01/19/18 55.0 8.85 8.95
C 180119C00057500 C 01/19/18 57.5 7.30 7.45
C 180119C00060000 C 01/19/18 60.0 5.90 6.00
C 180119C00062500 C 01/19/18 62.5 4.65 4.80
C 180119C00065000 C 01/19/18 65.0 3.60 3.75
C 180119C00067500 C 01/19/18 67.5 2.77 2.83
C 180119C00070000 C 01/19/18 70.0 2.04 2.12
C 180119C00075000 C 01/19/18 75.0 1.01 1.06
C 180119C00080000 C 01/19/18 80.0 0.47 0.54
C 180119C00085000 C 01/19/18 85.0 0.19 0.25
C 180119C00090000 C 01/19/18 90.0 0.11 0.13
C 180119P00020000 P 01/19/18 20.0 0.06 0.09
C 180119P00022500 P 01/19/18 22.5 0.08 0.18
C 180119P00025000 P 01/19/18 25.0 0.13 0.16
C 180119P00027500 P 01/19/18 27.5 0.20 0.55
C 180119P00030000 P 01/19/18 30.0 0.27 0.34
C 180119P00032500 P 01/19/18 32.5 0.36 0.59
C 180119P00035000 P 01/19/18 35.0 0.48 0.69
C 180119P00037500 P 01/19/18 37.5 0.64 0.91
C 180119P00040000 P 01/19/18 40.0 0.84 0.92
C 180119P00042500 P 01/19/18 42.5 1.13 1.14
C 180119P00045000 P 01/19/18 45.0 1.44 1.45
C 180119P00047500 P 01/19/18 47.5 1.84 1.89
C 180119P00050000 P 01/19/18 50.0 2.29 2.39
C 180119P00052500 P 01/19/18 52.5 2.96 3.00
C 180119P00055000 P 01/19/18 55.0 3.65 3.80
C 180119P00057500 P 01/19/18 57.5 4.55 4.70
C 180119P00060000 P 01/19/18 60.0 5.60 5.80
C 180119P00062500 P 01/19/18 62.5 6.85 7.05
C 180119P00065000 P 01/19/18 65.0 8.30 8.50
C 180119P00067500 P 01/19/18 67.5 9.90 10.10
C 180119P00070000 P 01/19/18 70.0 11.65 11.85
C 180119P00075000 P 01/19/18 75.0 15.65 16.50
C 180119P00080000 P 01/19/18 80.0 20.05 20.60
C 180119P00085000 P 01/19/18 85.0 24.80 25.35
C 180119P00090000 P 01/19/18 90.0 29.70 30.70
C 180615C00030000 C 06/15/18 30.0 30.05 30.75
C 180615C00032500 C 06/15/18 32.5 27.75 28.40
C 180615C00035000 C 06/15/18 35.0 25.45 26.10
C 180615C00037500 C 06/15/18 37.5 23.15 23.85
C 180615C00040000 C 06/15/18 40.0 20.95 21.80
C 180615C00042500 C 06/15/18 42.5 18.80 19.65
C 180615C00045000 C 06/15/18 45.0 16.45 17.35
C 180615C00047500 C 06/15/18 47.5 14.85 15.75
C 180615C00050000 C 06/15/18 50.0 12.95 13.55
C 180615C00052500 C 06/15/18 52.5 11.20 11.70
C 180615C00055000 C 06/15/18 55.0 9.50 10.15
C 180615C00057500 C 06/15/18 57.5 8.15 8.70
C 180615C00060000 C 06/15/18 60.0 7.05 7.25
C 180615C00062500 C 06/15/18 62.5 5.80 6.05
C 180615C00065000 C 06/15/18 65.0 4.75 4.95
C 180615C00070000 C 06/15/18 70.0 3.10 3.25
C 180615C00075000 C 06/15/18 75.0 1.89 2.06
C 180615C00080000 C 06/15/18 80.0 1.12 1.27
C 180615C00085000 C 06/15/18 85.0 0.51 1.07
C 180615P00030000 P 06/15/18 30.0 0.44 0.73
C 180615P00032500 P 06/15/18 32.5 0.59 0.79
C 180615P00035000 P 06/15/18 35.0 0.77 1.08
C 180615P00037500 P 06/15/18 37.5 1.00 1.24
C 180615P00040000 P 06/15/18 40.0 1.27 1.79
C 180615P00042500 P 06/15/18 42.5 1.64 1.91
C 180615P00045000 P 06/15/18 45.0 2.08 2.19
C 180615P00047500 P 06/15/18 47.5 2.59 2.68
C 180615P00050000 P 06/15/18 50.0 3.15 3.30
C 180615P00052500 P 06/15/18 52.5 3.85 4.00
C 180615P00055000 P 06/15/18 55.0 4.70 4.85
C 180615P00057500 P 06/15/18 57.5 5.65 5.85
C 180615P00060000 P 06/15/18 60.0 6.80 7.00
C 180615P00062500 P 06/15/18 62.5 8.00 8.65
C 180615P00065000 P 06/15/18 65.0 9.45 10.00
C 180615P00070000 P 06/15/18 70.0 12.65 13.35
C 180615P00075000 P 06/15/18 75.0 16.40 17.20
C 180615P00080000 P 06/15/18 80.0 20.55 21.15
C 180615P00085000 P 06/15/18 85.0 25.05 25.65
C 190118C00027500 C 01/18/19 27.5 32.50 33.50
C 190118C00030000 C 01/18/19 30.0 30.40 30.95
C 190118C00032500 C 01/18/19 32.5 28.05 28.70
C 190118C00035000 C 01/18/19 35.0 25.85 26.60
C 190118C00037500 C 01/18/19 37.5 23.70 24.55
C 190118C00040000 C 01/18/19 40.0 21.65 22.50
C 190118C00042500 C 01/18/19 42.5 19.70 20.45
C 190118C00045000 C 01/18/19 45.0 17.80 18.65
C 190118C00047500 C 01/18/19 47.5 16.00 16.85
C 190118C00050000 C 01/18/19 50.0 14.35 15.05
C 190118C00052500 C 01/18/19 52.5 12.70 13.40
C 190118C00055000 C 01/18/19 55.0 11.50 11.80
C 190118C00057500 C 01/18/19 57.5 9.95 10.40
C 190118C00060000 C 01/18/19 60.0 8.65 9.00
C 190118C00062500 C 01/18/19 62.5 7.45 7.80
C 190118C00065000 C 01/18/19 65.0 6.60 6.75
C 190118C00067500 C 01/18/19 67.5 5.50 5.80
C 190118C00070000 C 01/18/19 70.0 4.65 4.95
C 190118C00075000 C 01/18/19 75.0 3.25 3.50
C 190118C00080000 C 01/18/19 80.0 2.25 2.46
C 190118C00085000 C 01/18/19 85.0 1.49 1.73
C 190118C00090000 C 01/18/19 90.0 1.00 1.27
C 190118P00027500 P 01/18/19 27.5 0.61 0.72
C 190118P00030000 P 01/18/19 30.0 0.83 1.17
C 190118P00032500 P 01/18/19 32.5 1.17 1.58
C 190118P00035000 P 01/18/19 35.0 1.40 1.59
C 190118P00037500 P 01/18/19 37.5 1.70 2.35
C 190118P00040000 P 01/18/19 40.0 2.11 2.32
C 190118P00042500 P 01/18/19 42.5 2.56 2.69
C 190118P00045000 P 01/18/19 45.0 3.10 3.25
C 190118P00047500 P 01/18/19 47.5 3.75 3.90
C 190118P00050000 P 01/18/19 50.0 4.45 4.60
C 190118P00052500 P 01/18/19 52.5 5.25 5.45
C 190118P00055000 P 01/18/19 55.0 6.15 6.35
C 190118P00057500 P 01/18/19 57.5 7.20 7.40
C 190118P00060000 P 01/18/19 60.0 8.30 8.45
C 190118P00062500 P 01/18/19 62.5 9.55 10.20
C 190118P00065000 P 01/18/19 65.0 10.95 11.55
C 190118P00067500 P 01/18/19 67.5 12.25 13.00
C 190118P00070000 P 01/18/19 70.0 14.05 14.85
C 190118P00075000 P 01/18/19 75.0 17.55 18.45
C 190118P00080000 P 01/18/19 80.0 21.15 22.40
C 190118P00085000 P 01/18/19 85.0 25.50 26.45
C 190118P00090000 P 01/18/19 90.0 30.05 31.00

OPRA data is delayed 15 minutes.