Value Line - The Most Trusted Name in Investment Research - Stock Quotes

Quote Lookup

Please enter a ticker symbol below and click Submit.
Symbol:        VL Survey Page (2016-08-12)Premium Content

Citigroup Inc (C)
As of Sep 27 2016 2:34PM
Option Ticker C/P Expiration Strike Bid Premium Ask Premium
C 160930C00038000 C 09/30/16 38.0 8.05 8.45
C 160930C00038500 C 09/30/16 38.5 7.30 8.00
C 160930C00039000 C 09/30/16 39.0 7.15 7.45
C 160930C00039500 C 09/30/16 39.5 6.65 6.95
C 160930C00040000 C 09/30/16 40.0 6.20 6.45
C 160930C00040500 C 09/30/16 40.5 5.65 5.95
C 160930C00041000 C 09/30/16 41.0 5.15 5.45
C 160930C00041500 C 09/30/16 41.5 4.65 4.95
C 160930C00042000 C 09/30/16 42.0 4.20 4.45
C 160930C00042500 C 09/30/16 42.5 3.65 3.95
C 160930C00043000 C 09/30/16 43.0 3.25 3.45
C 160930C00043500 C 09/30/16 43.5 2.91 2.94
C 160930C00044000 C 09/30/16 44.0 2.43 2.45
C 160930C00044500 C 09/30/16 44.5 1.94 1.96
C 160930C00045000 C 09/30/16 45.0 1.47 1.49
C 160930C00045500 C 09/30/16 45.5 1.03 1.05
C 160930C00046000 C 09/30/16 46.0 0.65 0.67
C 160930C00046500 C 09/30/16 46.5 0.36 0.37
C 160930C00047000 C 09/30/16 47.0 0.16 0.17
C 160930C00047500 C 09/30/16 47.5 0.06 0.07
C 160930C00048000 C 09/30/16 48.0 0.02 0.03
C 160930C00048500 C 09/30/16 48.5 0.01 0.02
C 160930C00049000 C 09/30/16 49.0 0.00 0.01
C 160930C00049500 C 09/30/16 49.5 0.00 0.03
C 160930C00050000 C 09/30/16 50.0 0.00 0.05
C 160930C00050500 C 09/30/16 50.5 0.00 0.03
C 160930C00051000 C 09/30/16 51.0 0.00 0.08
C 160930C00051500 C 09/30/16 51.5 0.00 0.25
C 160930C00052000 C 09/30/16 52.0 0.00 0.05
C 160930C00052500 C 09/30/16 52.5 0.00 0.08
C 160930C00053000 C 09/30/16 53.0 0.00 0.20
C 160930P00038000 P 09/30/16 38.0 0.00 0.50
C 160930P00038500 P 09/30/16 38.5 0.00 0.50
C 160930P00039000 P 09/30/16 39.0 0.00 0.16
C 160930P00039500 P 09/30/16 39.5 0.00 0.16
C 160930P00040000 P 09/30/16 40.0 0.00 0.18
C 160930P00040500 P 09/30/16 40.5 0.00 0.29
C 160930P00041000 P 09/30/16 41.0 0.00 0.03
C 160930P00041500 P 09/30/16 41.5 0.00 0.02
C 160930P00042000 P 09/30/16 42.0 0.00 0.02
C 160930P00042500 P 09/30/16 42.5 0.00 0.01
C 160930P00043000 P 09/30/16 43.0 0.01 0.02
C 160930P00043500 P 09/30/16 43.5 0.01 0.02
C 160930P00044000 P 09/30/16 44.0 0.02 0.03
C 160930P00044500 P 09/30/16 44.5 0.04 0.05
C 160930P00045000 P 09/30/16 45.0 0.06 0.07
C 160930P00045500 P 09/30/16 45.5 0.12 0.14
C 160930P00046000 P 09/30/16 46.0 0.24 0.25
C 160930P00046500 P 09/30/16 46.5 0.44 0.46
C 160930P00047000 P 09/30/16 47.0 0.75 0.76
C 160930P00047500 P 09/30/16 47.5 1.15 1.17
C 160930P00048000 P 09/30/16 48.0 1.61 1.63
C 160930P00048500 P 09/30/16 48.5 2.09 2.11
C 160930P00049000 P 09/30/16 49.0 2.59 2.61
C 160930P00049500 P 09/30/16 49.5 3.05 3.30
C 160930P00050000 P 09/30/16 50.0 3.55 3.85
C 160930P00050500 P 09/30/16 50.5 4.05 4.70
C 160930P00051000 P 09/30/16 51.0 4.55 5.55
C 160930P00051500 P 09/30/16 51.5 5.05 6.40
C 160930P00052000 P 09/30/16 52.0 5.55 7.05
C 160930P00052500 P 09/30/16 52.5 6.05 6.80
C 160930P00053000 P 09/30/16 53.0 5.55 8.45
C 161007C00039500 C 10/07/16 39.5 6.70 7.00
C 161007C00040000 C 10/07/16 40.0 6.20 6.50
C 161007C00040500 C 10/07/16 40.5 5.65 6.00
C 161007C00041000 C 10/07/16 41.0 5.20 5.50
C 161007C00041500 C 10/07/16 41.5 4.70 5.00
C 161007C00042000 C 10/07/16 42.0 4.20 4.50
C 161007C00042500 C 10/07/16 42.5 3.65 4.00
C 161007C00043000 C 10/07/16 43.0 3.25 3.55
C 161007C00043500 C 10/07/16 43.5 2.99 3.05
C 161007C00044000 C 10/07/16 44.0 2.53 2.56
C 161007C00044500 C 10/07/16 44.5 2.08 2.11
C 161007C00045000 C 10/07/16 45.0 1.65 1.69
C 161007C00045500 C 10/07/16 45.5 1.27 1.30
C 161007C00046000 C 10/07/16 46.0 0.93 0.96
C 161007C00046500 C 10/07/16 46.5 0.64 0.67
C 161007C00047000 C 10/07/16 47.0 0.41 0.44
C 161007C00047500 C 10/07/16 47.5 0.25 0.28
C 161007C00048000 C 10/07/16 48.0 0.13 0.17
C 161007C00048500 C 10/07/16 48.5 0.07 0.09
C 161007C00049000 C 10/07/16 49.0 0.04 0.07
C 161007C00049500 C 10/07/16 49.5 0.01 0.05
C 161007C00050000 C 10/07/16 50.0 0.00 0.04
C 161007C00050500 C 10/07/16 50.5 0.00 0.05
C 161007C00051000 C 10/07/16 51.0 0.00 0.05
C 161007C00051500 C 10/07/16 51.5 0.00 0.10
C 161007C00052000 C 10/07/16 52.0 0.00 0.05
C 161007C00052500 C 10/07/16 52.5 0.00 0.05
C 161007C00053000 C 10/07/16 53.0 0.00 0.05
C 161007C00053500 C 10/07/16 53.5 0.00 0.10
C 161007C00054000 C 10/07/16 54.0 0.00 0.05
C 161007P00039500 P 10/07/16 39.5 0.00 0.16
C 161007P00040000 P 10/07/16 40.0 0.00 0.08
C 161007P00040500 P 10/07/16 40.5 0.00 0.22
C 161007P00041000 P 10/07/16 41.0 0.02 0.24
C 161007P00041500 P 10/07/16 41.5 0.03 0.23
C 161007P00042000 P 10/07/16 42.0 0.03 0.08
C 161007P00042500 P 10/07/16 42.5 0.04 0.08
C 161007P00043000 P 10/07/16 43.0 0.06 0.08
C 161007P00043500 P 10/07/16 43.5 0.08 0.12
C 161007P00044000 P 10/07/16 44.0 0.12 0.15
C 161007P00044500 P 10/07/16 44.5 0.17 0.20
C 161007P00045000 P 10/07/16 45.0 0.24 0.28
C 161007P00045500 P 10/07/16 45.5 0.35 0.39
C 161007P00046000 P 10/07/16 46.0 0.51 0.54
C 161007P00046500 P 10/07/16 46.5 0.72 0.75
C 161007P00047000 P 10/07/16 47.0 0.99 1.02
C 161007P00047500 P 10/07/16 47.5 1.33 1.36
C 161007P00048000 P 10/07/16 48.0 1.71 1.76
C 161007P00048500 P 10/07/16 48.5 2.15 2.19
C 161007P00049000 P 10/07/16 49.0 2.61 2.65
C 161007P00049500 P 10/07/16 49.5 3.05 3.35
C 161007P00050000 P 10/07/16 50.0 3.55 3.80
C 161007P00050500 P 10/07/16 50.5 4.05 4.30
C 161007P00051000 P 10/07/16 51.0 4.55 4.85
C 161007P00051500 P 10/07/16 51.5 5.05 5.35
C 161007P00052000 P 10/07/16 52.0 5.55 6.25
C 161007P00052500 P 10/07/16 52.5 4.70 8.25
C 161007P00053000 P 10/07/16 53.0 5.15 8.30
C 161007P00053500 P 10/07/16 53.5 5.75 9.25
C 161007P00054000 P 10/07/16 54.0 6.35 9.80
C 161014C00040000 C 10/14/16 40.0 6.25 6.55
C 161014C00040500 C 10/14/16 40.5 5.75 6.05
C 161014C00041000 C 10/14/16 41.0 5.25 5.55
C 161014C00041500 C 10/14/16 41.5 4.75 5.10
C 161014C00042000 C 10/14/16 42.0 4.30 4.60
C 161014C00042500 C 10/14/16 42.5 3.85 4.15
C 161014C00043000 C 10/14/16 43.0 3.35 3.70
C 161014C00043500 C 10/14/16 43.5 3.10 3.25
C 161014C00044000 C 10/14/16 44.0 2.76 2.79
C 161014C00044500 C 10/14/16 44.5 2.35 2.39
C 161014C00045000 C 10/14/16 45.0 1.98 2.01
C 161014C00045500 C 10/14/16 45.5 1.63 1.66
C 161014C00046000 C 10/14/16 46.0 1.32 1.34
C 161014C00046500 C 10/14/16 46.5 1.04 1.06
C 161014C00047000 C 10/14/16 47.0 0.80 0.83
C 161014C00047500 C 10/14/16 47.5 0.60 0.62
C 161014C00048000 C 10/14/16 48.0 0.44 0.46
C 161014C00048500 C 10/14/16 48.5 0.31 0.33
C 161014C00049000 C 10/14/16 49.0 0.21 0.24
C 161014C00049500 C 10/14/16 49.5 0.14 0.16
C 161014C00050000 C 10/14/16 50.0 0.09 0.12
C 161014C00050500 C 10/14/16 50.5 0.05 0.08
C 161014C00051000 C 10/14/16 51.0 0.03 0.06
C 161014C00051500 C 10/14/16 51.5 0.01 0.05
C 161014C00052000 C 10/14/16 52.0 0.00 0.04
C 161014C00052500 C 10/14/16 52.5 0.00 0.05
C 161014C00053000 C 10/14/16 53.0 0.00 0.05
C 161014C00053500 C 10/14/16 53.5 0.00 0.05
C 161014C00054000 C 10/14/16 54.0 0.00 0.05
C 161014C00054500 C 10/14/16 54.5 0.00 0.05
C 161014C00055000 C 10/14/16 55.0 0.00 0.05
C 161014P00040000 P 10/14/16 40.0 0.05 0.15
C 161014P00040500 P 10/14/16 40.5 0.06 0.12
C 161014P00041000 P 10/14/16 41.0 0.08 0.15
C 161014P00041500 P 10/14/16 41.5 0.06 0.16
C 161014P00042000 P 10/14/16 42.0 0.12 0.16
C 161014P00042500 P 10/14/16 42.5 0.16 0.20
C 161014P00043000 P 10/14/16 43.0 0.20 0.25
C 161014P00043500 P 10/14/16 43.5 0.26 0.31
C 161014P00044000 P 10/14/16 44.0 0.34 0.37
C 161014P00044500 P 10/14/16 44.5 0.44 0.47
C 161014P00045000 P 10/14/16 45.0 0.56 0.58
C 161014P00045500 P 10/14/16 45.5 0.71 0.73
C 161014P00046000 P 10/14/16 46.0 0.89 0.91
C 161014P00046500 P 10/14/16 46.5 1.11 1.13
C 161014P00047000 P 10/14/16 47.0 1.38 1.40
C 161014P00047500 P 10/14/16 47.5 1.68 1.70
C 161014P00048000 P 10/14/16 48.0 2.01 2.04
C 161014P00048500 P 10/14/16 48.5 2.38 2.41
C 161014P00049000 P 10/14/16 49.0 2.78 3.05
C 161014P00049500 P 10/14/16 49.5 3.20 3.50
C 161014P00050000 P 10/14/16 50.0 3.65 3.95
C 161014P00050500 P 10/14/16 50.5 4.10 4.40
C 161014P00051000 P 10/14/16 51.0 4.55 4.85
C 161014P00051500 P 10/14/16 51.5 5.05 5.35
C 161014P00052000 P 10/14/16 52.0 5.55 5.85
C 161014P00052500 P 10/14/16 52.5 6.05 6.35
C 161014P00053000 P 10/14/16 53.0 6.55 6.85
C 161014P00053500 P 10/14/16 53.5 5.55 9.25
C 161014P00054000 P 10/14/16 54.0 5.70 9.85
C 161014P00054500 P 10/14/16 54.5 6.20 10.30
C 161014P00055000 P 10/14/16 55.0 7.45 10.70
C 161021C00022500 C 10/21/16 22.5 22.50 24.25
C 161021C00025000 C 10/21/16 25.0 19.45 22.60
C 161021C00027500 C 10/21/16 27.5 17.35 19.10
C 161021C00030000 C 10/21/16 30.0 14.45 16.65
C 161021C00032500 C 10/21/16 32.5 12.50 14.05
C 161021C00035000 C 10/21/16 35.0 10.05 11.50
C 161021C00037500 C 10/21/16 37.5 8.80 9.05
C 161021C00039000 C 10/21/16 39.0 7.30 7.55
C 161021C00039500 C 10/21/16 39.5 6.85 7.05
C 161021C00040000 C 10/21/16 40.0 6.30 6.55
C 161021C00040500 C 10/21/16 40.5 5.80 6.10
C 161021C00041000 C 10/21/16 41.0 5.30 5.60
C 161021C00041500 C 10/21/16 41.5 4.90 5.15
C 161021C00042000 C 10/21/16 42.0 4.50 4.70
C 161021C00042500 C 10/21/16 42.5 4.05 4.25
C 161021C00043000 C 10/21/16 43.0 3.65 3.80
C 161021C00043500 C 10/21/16 43.5 3.20 3.35
C 161021C00044000 C 10/21/16 44.0 2.90 2.92
C 161021C00044500 C 10/21/16 44.5 2.51 2.53
C 161021C00045000 C 10/21/16 45.0 2.15 2.16
C 161021C00045500 C 10/21/16 45.5 1.81 1.82
C 161021C00046000 C 10/21/16 46.0 1.50 1.51
C 161021C00046500 C 10/21/16 46.5 1.22 1.24
C 161021C00047000 C 10/21/16 47.0 0.98 0.99
C 161021C00047500 C 10/21/16 47.5 0.77 0.79
C 161021C00048000 C 10/21/16 48.0 0.59 0.60
C 161021C00048500 C 10/21/16 48.5 0.45 0.46
C 161021C00049000 C 10/21/16 49.0 0.34 0.35
C 161021C00049500 C 10/21/16 49.5 0.25 0.26
C 161021C00050000 C 10/21/16 50.0 0.18 0.19
C 161021C00050500 C 10/21/16 50.5 0.13 0.14
C 161021C00051000 C 10/21/16 51.0 0.09 0.10
C 161021C00051500 C 10/21/16 51.5 0.06 0.07
C 161021C00052000 C 10/21/16 52.0 0.05 0.06
C 161021C00052500 C 10/21/16 52.5 0.03 0.04
C 161021C00053000 C 10/21/16 53.0 0.02 0.03
C 161021C00053500 C 10/21/16 53.5 0.01 0.04
C 161021C00054000 C 10/21/16 54.0 0.00 0.03
C 161021C00054500 C 10/21/16 54.5 0.00 0.03
C 161021C00055000 C 10/21/16 55.0 0.01 0.03
C 161021C00060000 C 10/21/16 60.0 0.00 0.03
C 161021C00065000 C 10/21/16 65.0 0.00 0.03
C 161021C00070000 C 10/21/16 70.0 0.00 0.03
C 161021P00022500 P 10/21/16 22.5 0.00 0.01
C 161021P00025000 P 10/21/16 25.0 0.00 0.01
C 161021P00027500 P 10/21/16 27.5 0.00 0.01
C 161021P00030000 P 10/21/16 30.0 0.00 0.03
C 161021P00032500 P 10/21/16 32.5 0.02 0.03
C 161021P00035000 P 10/21/16 35.0 0.03 0.04
C 161021P00037500 P 10/21/16 37.5 0.05 0.06
C 161021P00039000 P 10/21/16 39.0 0.07 0.08
C 161021P00039500 P 10/21/16 39.5 0.08 0.09
C 161021P00040000 P 10/21/16 40.0 0.10 0.11
C 161021P00040500 P 10/21/16 40.5 0.11 0.12
C 161021P00041000 P 10/21/16 41.0 0.14 0.15
C 161021P00041500 P 10/21/16 41.5 0.16 0.17
C 161021P00042000 P 10/21/16 42.0 0.20 0.21
C 161021P00042500 P 10/21/16 42.5 0.25 0.26
C 161021P00043000 P 10/21/16 43.0 0.31 0.32
C 161021P00043500 P 10/21/16 43.5 0.38 0.39
C 161021P00044000 P 10/21/16 44.0 0.47 0.48
C 161021P00044500 P 10/21/16 44.5 0.58 0.59
C 161021P00045000 P 10/21/16 45.0 0.71 0.72
C 161021P00045500 P 10/21/16 45.5 0.87 0.89
C 161021P00046000 P 10/21/16 46.0 1.07 1.08
C 161021P00046500 P 10/21/16 46.5 1.29 1.30
C 161021P00047000 P 10/21/16 47.0 1.54 1.56
C 161021P00047500 P 10/21/16 47.5 1.83 1.85
C 161021P00048000 P 10/21/16 48.0 2.16 2.18
C 161021P00048500 P 10/21/16 48.5 2.51 2.54
C 161021P00049000 P 10/21/16 49.0 2.89 2.92
C 161021P00049500 P 10/21/16 49.5 3.30 3.35
C 161021P00050000 P 10/21/16 50.0 3.70 3.95
C 161021P00050500 P 10/21/16 50.5 4.15 4.50
C 161021P00051000 P 10/21/16 51.0 4.60 4.90
C 161021P00051500 P 10/21/16 51.5 5.10 5.40
C 161021P00052000 P 10/21/16 52.0 5.60 5.85
C 161021P00052500 P 10/21/16 52.5 6.05 6.35
C 161021P00053000 P 10/21/16 53.0 6.55 6.85
C 161021P00053500 P 10/21/16 53.5 6.75 8.50
C 161021P00054000 P 10/21/16 54.0 7.50 9.05
C 161021P00054500 P 10/21/16 54.5 7.95 9.85
C 161021P00055000 P 10/21/16 55.0 8.50 10.00
C 161021P00060000 P 10/21/16 60.0 13.50 15.00
C 161021P00065000 P 10/21/16 65.0 17.55 20.75
C 161021P00070000 P 10/21/16 70.0 23.30 25.00
C 161028C00040000 C 10/28/16 40.0 6.25 6.65
C 161028C00040500 C 10/28/16 40.5 5.85 6.15
C 161028C00041000 C 10/28/16 41.0 5.35 5.70
C 161028C00041500 C 10/28/16 41.5 4.90 5.20
C 161028C00042000 C 10/28/16 42.0 4.40 4.75
C 161028C00042500 C 10/28/16 42.5 3.85 4.30
C 161028C00043000 C 10/28/16 43.0 3.60 3.85
C 161028C00043500 C 10/28/16 43.5 3.05 3.45
C 161028C00044000 C 10/28/16 44.0 2.99 3.05
C 161028C00044500 C 10/28/16 44.5 2.60 2.65
C 161028C00045000 C 10/28/16 45.0 2.25 2.28
C 161028C00045500 C 10/28/16 45.5 1.91 1.94
C 161028C00046000 C 10/28/16 46.0 1.61 1.63
C 161028C00046500 C 10/28/16 46.5 1.33 1.35
C 161028C00047000 C 10/28/16 47.0 1.08 1.10
C 161028C00047500 C 10/28/16 47.5 0.87 0.89
C 161028C00048000 C 10/28/16 48.0 0.68 0.71
C 161028C00048500 C 10/28/16 48.5 0.52 0.56
C 161028C00049000 C 10/28/16 49.0 0.40 0.43
C 161028C00049500 C 10/28/16 49.5 0.29 0.33
C 161028C00050000 C 10/28/16 50.0 0.19 0.25
C 161028C00050500 C 10/28/16 50.5 0.10 0.47
C 161028C00051000 C 10/28/16 51.0 0.07 0.20
C 161028C00051500 C 10/28/16 51.5 0.01 0.18
C 161028C00052000 C 10/28/16 52.0 0.01 0.48
C 161028C00052500 C 10/28/16 52.5 0.01 0.17
C 161028C00053000 C 10/28/16 53.0 0.01 0.13
C 161028C00053500 C 10/28/16 53.5 0.00 0.49
C 161028C00054000 C 10/28/16 54.0 0.00 0.50
C 161028C00054500 C 10/28/16 54.5 0.00 0.50
C 161028C00055000 C 10/28/16 55.0 0.00 0.04
C 161028P00040000 P 10/28/16 40.0 0.12 0.45
C 161028P00040500 P 10/28/16 40.5 0.09 0.26
C 161028P00041000 P 10/28/16 41.0 0.17 0.37
C 161028P00041500 P 10/28/16 41.5 0.21 0.37
C 161028P00042000 P 10/28/16 42.0 0.26 0.33
C 161028P00042500 P 10/28/16 42.5 0.31 0.37
C 161028P00043000 P 10/28/16 43.0 0.38 0.42
C 161028P00043500 P 10/28/16 43.5 0.47 0.52
C 161028P00044000 P 10/28/16 44.0 0.57 0.60
C 161028P00044500 P 10/28/16 44.5 0.69 0.71
C 161028P00045000 P 10/28/16 45.0 0.83 0.85
C 161028P00045500 P 10/28/16 45.5 1.00 1.02
C 161028P00046000 P 10/28/16 46.0 1.19 1.22
C 161028P00046500 P 10/28/16 46.5 1.41 1.44
C 161028P00047000 P 10/28/16 47.0 1.67 1.70
C 161028P00047500 P 10/28/16 47.5 1.96 1.99
C 161028P00048000 P 10/28/16 48.0 2.27 2.31
C 161028P00048500 P 10/28/16 48.5 2.62 3.05
C 161028P00049000 P 10/28/16 49.0 2.98 3.45
C 161028P00049500 P 10/28/16 49.5 3.35 3.65
C 161028P00050000 P 10/28/16 50.0 3.80 4.10
C 161028P00050500 P 10/28/16 50.5 4.25 4.55
C 161028P00051000 P 10/28/16 51.0 4.70 5.00
C 161028P00051500 P 10/28/16 51.5 5.15 5.45
C 161028P00052000 P 10/28/16 52.0 5.60 5.75
C 161028P00052500 P 10/28/16 52.5 6.10 6.40
C 161028P00053000 P 10/28/16 53.0 6.40 8.15
C 161028P00053500 P 10/28/16 53.5 6.65 9.40
C 161028P00054000 P 10/28/16 54.0 6.50 9.60
C 161028P00054500 P 10/28/16 54.5 7.05 10.35
C 161028P00055000 P 10/28/16 55.0 8.10 10.85
C 161104C00040000 C 11/04/16 40.0 6.25 6.65
C 161104C00040500 C 11/04/16 40.5 5.80 6.20
C 161104C00041000 C 11/04/16 41.0 5.35 5.70
C 161104C00041500 C 11/04/16 41.5 4.85 5.25
C 161104C00042000 C 11/04/16 42.0 4.35 4.80
C 161104C00042500 C 11/04/16 42.5 3.90 4.35
C 161104C00043000 C 11/04/16 43.0 3.45 3.95
C 161104C00043500 C 11/04/16 43.5 3.10 3.55
C 161104C00044000 C 11/04/16 44.0 3.00 3.10
C 161104C00044500 C 11/04/16 44.5 2.69 2.73
C 161104C00045000 C 11/04/16 45.0 2.34 2.37
C 161104C00045500 C 11/04/16 45.5 2.01 2.04
C 161104C00046000 C 11/04/16 46.0 1.71 1.74
C 161104C00046500 C 11/04/16 46.5 1.43 1.47
C 161104C00047000 C 11/04/16 47.0 1.19 1.22
C 161104C00047500 C 11/04/16 47.5 0.97 1.00
C 161104C00048000 C 11/04/16 48.0 0.78 0.81
C 161104C00048500 C 11/04/16 48.5 0.62 0.65
C 161104C00049000 C 11/04/16 49.0 0.49 0.52
C 161104C00049500 C 11/04/16 49.5 0.34 0.41
C 161104C00050000 C 11/04/16 50.0 0.26 0.31
C 161104C00050500 C 11/04/16 50.5 0.17 0.46
C 161104C00051000 C 11/04/16 51.0 0.03 0.49
C 161104C00051500 C 11/04/16 51.5 0.06 0.49
C 161104C00052000 C 11/04/16 52.0 0.04 0.49
C 161104C00052500 C 11/04/16 52.5 0.03 0.17
C 161104C00053000 C 11/04/16 53.0 0.01 0.50
C 161104C00053500 C 11/04/16 53.5 0.01 0.50
C 161104C00054000 C 11/04/16 54.0 0.00 0.49
C 161104C00054500 C 11/04/16 54.5 0.00 0.50
C 161104P00040000 P 11/04/16 40.0 0.10 0.36
C 161104P00040500 P 11/04/16 40.5 0.20 0.25
C 161104P00041000 P 11/04/16 41.0 0.25 0.34
C 161104P00041500 P 11/04/16 41.5 0.29 0.39
C 161104P00042000 P 11/04/16 42.0 0.35 0.41
C 161104P00042500 P 11/04/16 42.5 0.41 0.47
C 161104P00043000 P 11/04/16 43.0 0.50 0.56
C 161104P00043500 P 11/04/16 43.5 0.59 0.65
C 161104P00044000 P 11/04/16 44.0 0.71 0.74
C 161104P00044500 P 11/04/16 44.5 0.84 0.87
C 161104P00045000 P 11/04/16 45.0 1.00 1.01
C 161104P00045500 P 11/04/16 45.5 1.17 1.19
C 161104P00046000 P 11/04/16 46.0 1.38 1.39
C 161104P00046500 P 11/04/16 46.5 1.61 1.63
C 161104P00047000 P 11/04/16 47.0 1.87 1.89
C 161104P00047500 P 11/04/16 47.5 2.15 2.19
C 161104P00048000 P 11/04/16 48.0 2.47 2.50
C 161104P00048500 P 11/04/16 48.5 2.81 3.25
C 161104P00049000 P 11/04/16 49.0 3.15 3.65
C 161104P00049500 P 11/04/16 49.5 3.55 4.00
C 161104P00050000 P 11/04/16 50.0 3.95 4.25
C 161104P00050500 P 11/04/16 50.5 4.35 4.65
C 161104P00051000 P 11/04/16 51.0 4.80 5.10
C 161104P00051500 P 11/04/16 51.5 5.25 5.60
C 161104P00052000 P 11/04/16 52.0 5.75 6.05
C 161104P00052500 P 11/04/16 52.5 6.20 6.55
C 161104P00053000 P 11/04/16 53.0 5.65 8.25
C 161104P00053500 P 11/04/16 53.5 6.90 8.70
C 161104P00054000 P 11/04/16 54.0 7.25 9.20
C 161104P00054500 P 11/04/16 54.5 7.90 9.70
C 161118C00025000 C 11/18/16 25.0 20.00 21.55
C 161118C00027500 C 11/18/16 27.5 18.70 19.00
C 161118C00030000 C 11/18/16 30.0 15.10 16.55
C 161118C00032500 C 11/18/16 32.5 12.55 14.05
C 161118C00035000 C 11/18/16 35.0 10.20 11.75
C 161118C00037500 C 11/18/16 37.5 7.85 9.10
C 161118C00040000 C 11/18/16 40.0 6.45 6.70
C 161118C00042500 C 11/18/16 42.5 4.15 4.50
C 161118C00045000 C 11/18/16 45.0 2.55 2.57
C 161118C00047500 C 11/18/16 47.5 1.21 1.22
C 161118C00050000 C 11/18/16 50.0 0.44 0.45
C 161118C00052500 C 11/18/16 52.5 0.13 0.14
C 161118C00055000 C 11/18/16 55.0 0.03 0.04
C 161118C00060000 C 11/18/16 60.0 0.00 0.04
C 161118C00065000 C 11/18/16 65.0 0.00 0.04
C 161118C00070000 C 11/18/16 70.0 0.00 0.03
C 161118P00025000 P 11/18/16 25.0 0.00 0.04
C 161118P00027500 P 11/18/16 27.5 0.00 0.05
C 161118P00030000 P 11/18/16 30.0 0.02 0.06
C 161118P00032500 P 11/18/16 32.5 0.05 0.06
C 161118P00035000 P 11/18/16 35.0 0.08 0.09
C 161118P00037500 P 11/18/16 37.5 0.14 0.15
C 161118P00040000 P 11/18/16 40.0 0.28 0.29
C 161118P00042500 P 11/18/16 42.5 0.59 0.61
C 161118P00045000 P 11/18/16 45.0 1.23 1.24
C 161118P00047500 P 11/18/16 47.5 2.39 2.41
C 161118P00050000 P 11/18/16 50.0 4.10 4.40
C 161118P00052500 P 11/18/16 52.5 6.30 6.50
C 161118P00055000 P 11/18/16 55.0 8.70 8.95
C 161118P00060000 P 11/18/16 60.0 13.45 15.15
C 161118P00065000 P 11/18/16 65.0 18.15 20.40
C 161118P00070000 P 11/18/16 70.0 23.55 25.15
C 161216C00020000 C 12/16/16 20.0 25.00 26.60
C 161216C00022500 C 12/16/16 22.5 21.75 25.05
C 161216C00025000 C 12/16/16 25.0 19.30 22.40
C 161216C00027500 C 12/16/16 27.5 17.20 19.20
C 161216C00030000 C 12/16/16 30.0 15.05 16.65
C 161216C00032500 C 12/16/16 32.5 12.60 14.15
C 161216C00035000 C 12/16/16 35.0 10.35 11.65
C 161216C00037500 C 12/16/16 37.5 8.70 9.20
C 161216C00040000 C 12/16/16 40.0 6.35 6.90
C 161216C00042500 C 12/16/16 42.5 4.35 4.80
C 161216C00045000 C 12/16/16 45.0 2.96 2.98
C 161216C00047500 C 12/16/16 47.5 1.60 1.61
C 161216C00050000 C 12/16/16 50.0 0.73 0.74
C 161216C00052500 C 12/16/16 52.5 0.28 0.29
C 161216C00055000 C 12/16/16 55.0 0.10 0.11
C 161216C00060000 C 12/16/16 60.0 0.00 0.04
C 161216C00065000 C 12/16/16 65.0 0.00 0.04
C 161216P00020000 P 12/16/16 20.0 0.00 0.05
C 161216P00022500 P 12/16/16 22.5 0.01 0.05
C 161216P00025000 P 12/16/16 25.0 0.02 0.06
C 161216P00027500 P 12/16/16 27.5 0.05 0.07
C 161216P00030000 P 12/16/16 30.0 0.08 0.09
C 161216P00032500 P 12/16/16 32.5 0.11 0.12
C 161216P00035000 P 12/16/16 35.0 0.18 0.19
C 161216P00037500 P 12/16/16 37.5 0.29 0.30
C 161216P00040000 P 12/16/16 40.0 0.51 0.52
C 161216P00042500 P 12/16/16 42.5 0.91 0.92
C 161216P00045000 P 12/16/16 45.0 1.62 1.63
C 161216P00047500 P 12/16/16 47.5 2.76 2.79
C 161216P00050000 P 12/16/16 50.0 4.35 4.50
C 161216P00052500 P 12/16/16 52.5 6.35 7.20
C 161216P00055000 P 12/16/16 55.0 8.75 9.45
C 161216P00060000 P 12/16/16 60.0 13.60 15.10
C 161216P00065000 P 12/16/16 65.0 18.45 20.40
C 170120C00010000 C 01/20/17 10.0 34.95 36.65
C 170120C00015000 C 01/20/17 15.0 30.05 31.60
C 170120C00018000 C 01/20/17 18.0 26.30 29.45
C 170120C00020000 C 01/20/17 20.0 25.10 26.50
C 170120C00023000 C 01/20/17 23.0 22.05 23.50
C 170120C00025000 C 01/20/17 25.0 20.00 21.50
C 170120C00028000 C 01/20/17 28.0 17.15 18.55
C 170120C00030000 C 01/20/17 30.0 16.30 16.55
C 170120C00033000 C 01/20/17 33.0 12.20 13.75
C 170120C00035000 C 01/20/17 35.0 10.35 11.90
C 170120C00038000 C 01/20/17 38.0 7.80 8.95
C 170120C00040000 C 01/20/17 40.0 6.80 7.20
C 170120C00043000 C 01/20/17 43.0 4.75 4.80
C 170120C00045000 C 01/20/17 45.0 3.40 3.45
C 170120C00047000 C 01/20/17 47.0 2.29 2.31
C 170120C00050000 C 01/20/17 50.0 1.10 1.12
C 170120C00052500 C 01/20/17 52.5 0.53 0.54
C 170120C00055000 C 01/20/17 55.0 0.23 0.24
C 170120C00057500 C 01/20/17 57.5 0.09 0.10
C 170120C00060000 C 01/20/17 60.0 0.03 0.04
C 170120C00062500 C 01/20/17 62.5 0.01 0.04
C 170120C00065000 C 01/20/17 65.0 0.00 0.02
C 170120C00067500 C 01/20/17 67.5 0.00 0.04
C 170120C00070000 C 01/20/17 70.0 0.00 0.01
C 170120C00075000 C 01/20/17 75.0 0.00 0.04
C 170120C00080000 C 01/20/17 80.0 0.00 0.02
C 170120C00085000 C 01/20/17 85.0 0.00 0.01
C 170120C00090000 C 01/20/17 90.0 0.00 0.03
C 170120C00095000 C 01/20/17 95.0 0.00 0.03
C 170120C00100000 C 01/20/17 100.0 0.00 0.03
C 170120P00010000 P 01/20/17 10.0 0.00 0.04
C 170120P00015000 P 01/20/17 15.0 0.01 0.04
C 170120P00018000 P 01/20/17 18.0 0.00 0.06
C 170120P00020000 P 01/20/17 20.0 0.02 0.06
C 170120P00023000 P 01/20/17 23.0 0.05 0.08
C 170120P00025000 P 01/20/17 25.0 0.07 0.08
C 170120P00028000 P 01/20/17 28.0 0.11 0.12
C 170120P00030000 P 01/20/17 30.0 0.15 0.16
C 170120P00033000 P 01/20/17 33.0 0.24 0.25
C 170120P00035000 P 01/20/17 35.0 0.32 0.33
C 170120P00038000 P 01/20/17 38.0 0.53 0.54
C 170120P00040000 P 01/20/17 40.0 0.78 0.79
C 170120P00043000 P 01/20/17 43.0 1.39 1.41
C 170120P00045000 P 01/20/17 45.0 2.03 2.04
C 170120P00047000 P 01/20/17 47.0 2.91 2.93
C 170120P00050000 P 01/20/17 50.0 4.70 4.75
C 170120P00052500 P 01/20/17 52.5 6.60 6.95
C 170120P00055000 P 01/20/17 55.0 8.85 9.10
C 170120P00057500 P 01/20/17 57.5 11.20 11.45
C 170120P00060000 P 01/20/17 60.0 13.65 13.95
C 170120P00062500 P 01/20/17 62.5 16.05 17.70
C 170120P00065000 P 01/20/17 65.0 18.45 20.10
C 170120P00067500 P 01/20/17 67.5 21.15 21.40
C 170120P00070000 P 01/20/17 70.0 23.50 25.00
C 170120P00075000 P 01/20/17 75.0 28.40 30.40
C 170120P00080000 P 01/20/17 80.0 32.70 35.35
C 170120P00085000 P 01/20/17 85.0 37.40 40.80
C 170120P00090000 P 01/20/17 90.0 42.35 45.80
C 170120P00095000 P 01/20/17 95.0 47.35 50.80
C 170120P00100000 P 01/20/17 100.0 52.35 55.80
C 170317C00022500 C 03/17/17 22.5 21.65 25.50
C 170317C00025000 C 03/17/17 25.0 20.00 21.65
C 170317C00027500 C 03/17/17 27.5 17.05 19.45
C 170317C00030000 C 03/17/17 30.0 15.20 16.65
C 170317C00032500 C 03/17/17 32.5 12.85 14.55
C 170317C00035000 C 03/17/17 35.0 10.55 11.95
C 170317C00037500 C 03/17/17 37.5 8.55 9.85
C 170317C00040000 C 03/17/17 40.0 6.80 7.60
C 170317C00042500 C 03/17/17 42.5 5.50 5.65
C 170317C00045000 C 03/17/17 45.0 3.85 4.00
C 170317C00047500 C 03/17/17 47.5 2.52 2.64
C 170317C00050000 C 03/17/17 50.0 1.52 1.61
C 170317C00052500 C 03/17/17 52.5 0.85 0.92
C 170317C00055000 C 03/17/17 55.0 0.40 0.46
C 170317C00060000 C 03/17/17 60.0 0.04 0.12
C 170317C00065000 C 03/17/17 65.0 0.02 0.06
C 170317P00022500 P 03/17/17 22.5 0.06 0.15
C 170317P00025000 P 03/17/17 25.0 0.12 0.19
C 170317P00027500 P 03/17/17 27.5 0.16 0.25
C 170317P00030000 P 03/17/17 30.0 0.25 0.33
C 170317P00032500 P 03/17/17 32.5 0.37 0.41
C 170317P00035000 P 03/17/17 35.0 0.55 0.61
C 170317P00037500 P 03/17/17 37.5 0.82 0.88
C 170317P00040000 P 03/17/17 40.0 1.21 1.28
C 170317P00042500 P 03/17/17 42.5 1.78 1.87
C 170317P00045000 P 03/17/17 45.0 2.62 2.72
C 170317P00047500 P 03/17/17 47.5 3.75 3.90
C 170317P00050000 P 03/17/17 50.0 5.20 5.40
C 170317P00052500 P 03/17/17 52.5 7.00 7.20
C 170317P00055000 P 03/17/17 55.0 9.00 10.50
C 170317P00060000 P 03/17/17 60.0 13.55 15.30
C 170317P00065000 P 03/17/17 65.0 17.50 20.90
C 170616C00025000 C 06/16/17 25.0 20.10 21.80
C 170616C00027500 C 06/16/17 27.5 17.80 19.45
C 170616C00030000 C 06/16/17 30.0 15.40 17.05
C 170616C00032500 C 06/16/17 32.5 13.35 15.50
C 170616C00035000 C 06/16/17 35.0 10.95 12.40
C 170616C00037500 C 06/16/17 37.5 9.00 10.40
C 170616C00040000 C 06/16/17 40.0 7.25 8.35
C 170616C00042500 C 06/16/17 42.5 6.20 6.50
C 170616C00045000 C 06/16/17 45.0 4.40 4.90
C 170616C00047500 C 06/16/17 47.5 3.30 3.55
C 170616C00050000 C 06/16/17 50.0 2.34 2.48
C 170616C00052500 C 06/16/17 52.5 1.40 1.65
C 170616C00055000 C 06/16/17 55.0 0.95 1.07
C 170616C00060000 C 06/16/17 60.0 0.20 0.50
C 170616C00065000 C 06/16/17 65.0 0.04 0.26
C 170616P00025000 P 06/16/17 25.0 0.18 0.65
C 170616P00027500 P 06/16/17 27.5 0.33 0.79
C 170616P00030000 P 06/16/17 30.0 0.47 0.81
C 170616P00032500 P 06/16/17 32.5 0.69 1.04
C 170616P00035000 P 06/16/17 35.0 1.01 1.27
C 170616P00037500 P 06/16/17 37.5 1.40 1.53
C 170616P00040000 P 06/16/17 40.0 1.91 2.04
C 170616P00042500 P 06/16/17 42.5 2.62 2.90
C 170616P00045000 P 06/16/17 45.0 3.50 3.65
C 170616P00047500 P 06/16/17 47.5 4.65 4.80
C 170616P00050000 P 06/16/17 50.0 6.10 6.40
C 170616P00052500 P 06/16/17 52.5 7.75 8.75
C 170616P00055000 P 06/16/17 55.0 9.00 10.85
C 170616P00060000 P 06/16/17 60.0 13.85 15.55
C 170616P00065000 P 06/16/17 65.0 18.15 20.35
C 180119C00020000 C 01/19/18 20.0 24.60 27.15
C 180119C00022500 C 01/19/18 22.5 22.40 24.65
C 180119C00025000 C 01/19/18 25.0 19.95 22.15
C 180119C00027500 C 01/19/18 27.5 17.65 19.95
C 180119C00030000 C 01/19/18 30.0 15.90 17.80
C 180119C00032500 C 01/19/18 32.5 13.40 15.70
C 180119C00035000 C 01/19/18 35.0 12.65 13.50
C 180119C00037500 C 01/19/18 37.5 10.25 11.60
C 180119C00040000 C 01/19/18 40.0 9.00 9.80
C 180119C00042500 C 01/19/18 42.5 6.40 8.15
C 180119C00045000 C 01/19/18 45.0 6.20 6.60
C 180119C00047500 C 01/19/18 47.5 5.20 5.30
C 180119C00050000 C 01/19/18 50.0 4.05 4.20
C 180119C00052500 C 01/19/18 52.5 3.15 3.25
C 180119C00055000 C 01/19/18 55.0 2.38 2.44
C 180119C00057500 C 01/19/18 57.5 1.72 1.81
C 180119C00060000 C 01/19/18 60.0 1.21 1.31
C 180119C00062500 C 01/19/18 62.5 0.84 0.94
C 180119C00065000 C 01/19/18 65.0 0.40 0.89
C 180119C00070000 C 01/19/18 70.0 0.25 0.44
C 180119C00075000 C 01/19/18 75.0 0.05 0.50
C 180119C00080000 C 01/19/18 80.0 0.01 0.51
C 180119P00020000 P 01/19/18 20.0 0.57 0.60
C 180119P00022500 P 01/19/18 22.5 0.60 1.00
C 180119P00025000 P 01/19/18 25.0 0.87 1.10
C 180119P00027500 P 01/19/18 27.5 1.00 1.30
C 180119P00030000 P 01/19/18 30.0 1.34 1.44
C 180119P00032500 P 01/19/18 32.5 1.73 1.95
C 180119P00035000 P 01/19/18 35.0 2.21 2.32
C 180119P00037500 P 01/19/18 37.5 2.76 2.90
C 180119P00040000 P 01/19/18 40.0 3.45 3.65
C 180119P00042500 P 01/19/18 42.5 4.30 4.50
C 180119P00045000 P 01/19/18 45.0 5.30 5.40
C 180119P00047500 P 01/19/18 47.5 6.45 6.60
C 180119P00050000 P 01/19/18 50.0 7.75 8.30
C 180119P00052500 P 01/19/18 52.5 9.30 9.85
C 180119P00055000 P 01/19/18 55.0 11.00 12.15
C 180119P00057500 P 01/19/18 57.5 12.85 13.45
C 180119P00060000 P 01/19/18 60.0 14.70 16.15
C 180119P00062500 P 01/19/18 62.5 16.70 18.30
C 180119P00065000 P 01/19/18 65.0 19.05 21.35
C 180119P00070000 P 01/19/18 70.0 23.25 25.80
C 180119P00075000 P 01/19/18 75.0 28.35 30.65
C 180119P00080000 P 01/19/18 80.0 32.05 36.20

OPRA data is delayed 15 minutes.