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 (2017-06-23)Premium Content


As of Jul 25 2017 4:34PM
Option Ticker C/P Expiration Strike Bid Premium Ask Premium
CL 170728C00040000 C 07/28/17 40.0 31.20 32.50
CL 170728C00045000 C 07/28/17 45.0 24.90 27.60
CL 170728C00050000 C 07/28/17 50.0 20.00 22.95
CL 170728C00055000 C 07/28/17 55.0 15.85 17.55
CL 170728C00060000 C 07/28/17 60.0 11.45 12.80
CL 170728C00061500 C 07/28/17 61.5 8.10 11.45
CL 170728C00062000 C 07/28/17 62.0 9.45 10.25
CL 170728C00062500 C 07/28/17 62.5 7.15 10.80
CL 170728C00063000 C 07/28/17 63.0 8.45 9.70
CL 170728C00063500 C 07/28/17 63.5 6.30 9.55
CL 170728C00064000 C 07/28/17 64.0 7.15 8.30
CL 170728C00064500 C 07/28/17 64.5 6.70 8.45
CL 170728C00065000 C 07/28/17 65.0 6.30 7.40
CL 170728C00065500 C 07/28/17 65.5 5.50 7.30
CL 170728C00066000 C 07/28/17 66.0 5.40 6.25
CL 170728C00066500 C 07/28/17 66.5 4.30 6.30
CL 170728C00067000 C 07/28/17 67.0 4.35 5.25
CL 170728C00067500 C 07/28/17 67.5 2.84 6.30
CL 170728C00068000 C 07/28/17 68.0 3.40 4.20
CL 170728C00068500 C 07/28/17 68.5 2.48 3.75
CL 170728C00069000 C 07/28/17 69.0 2.46 3.40
CL 170728C00069500 C 07/28/17 69.5 1.71 2.73
CL 170728C00070000 C 07/28/17 70.0 1.86 2.32
CL 170728C00070500 C 07/28/17 70.5 1.50 1.91
CL 170728C00071000 C 07/28/17 71.0 1.09 1.40
CL 170728C00071500 C 07/28/17 71.5 0.78 1.02
CL 170728C00072000 C 07/28/17 72.0 0.50 0.69
CL 170728C00072500 C 07/28/17 72.5 0.35 0.46
CL 170728C00073000 C 07/28/17 73.0 0.20 0.32
CL 170728C00073500 C 07/28/17 73.5 0.13 0.24
CL 170728C00074000 C 07/28/17 74.0 0.09 0.18
CL 170728C00074500 C 07/28/17 74.5 0.04 0.14
CL 170728C00075000 C 07/28/17 75.0 0.05 0.10
CL 170728C00075500 C 07/28/17 75.5 0.00 0.11
CL 170728C00076000 C 07/28/17 76.0 0.00 0.09
CL 170728C00076500 C 07/28/17 76.5 0.00 0.10
CL 170728C00077000 C 07/28/17 77.0 0.00 0.11
CL 170728C00077500 C 07/28/17 77.5 0.00 0.14
CL 170728C00078000 C 07/28/17 78.0 0.00 0.11
CL 170728C00078500 C 07/28/17 78.5 0.00 0.09
CL 170728C00079000 C 07/28/17 79.0 0.00 0.10
CL 170728C00079500 C 07/28/17 79.5 0.00 0.15
CL 170728C00080000 C 07/28/17 80.0 0.00 0.11
CL 170728C00080500 C 07/28/17 80.5 0.00 0.11
CL 170728C00081000 C 07/28/17 81.0 0.00 0.18
CL 170728C00081500 C 07/28/17 81.5 0.00 0.59
CL 170728C00082000 C 07/28/17 82.0 0.00 0.20
CL 170728C00082500 C 07/28/17 82.5 0.00 0.03
CL 170728C00083000 C 07/28/17 83.0 0.00 0.05
CL 170728C00083500 C 07/28/17 83.5 0.00 0.54
CL 170728C00084000 C 07/28/17 84.0 0.00 0.11
CL 170728C00085000 C 07/28/17 85.0 0.00 0.01
CL 170728C00090000 C 07/28/17 90.0 0.00 0.08
CL 170728C00095000 C 07/28/17 95.0 0.00 0.14
CL 170728C00100000 C 07/28/17 100.0 0.00 0.09
CL 170728C00105000 C 07/28/17 105.0 0.00 0.10
CL 170728C00110000 C 07/28/17 110.0 0.00 0.17
CL 170728C00115000 C 07/28/17 115.0 0.00 0.16
CL 170728P00040000 P 07/28/17 40.0 0.00 0.20
CL 170728P00045000 P 07/28/17 45.0 0.00 0.10
CL 170728P00050000 P 07/28/17 50.0 0.00 0.13
CL 170728P00055000 P 07/28/17 55.0 0.00 0.08
CL 170728P00060000 P 07/28/17 60.0 0.00 0.07
CL 170728P00061500 P 07/28/17 61.5 0.00 0.15
CL 170728P00062000 P 07/28/17 62.0 0.00 0.11
CL 170728P00062500 P 07/28/17 62.5 0.00 0.15
CL 170728P00063000 P 07/28/17 63.0 0.00 0.14
CL 170728P00063500 P 07/28/17 63.5 0.00 0.12
CL 170728P00064000 P 07/28/17 64.0 0.00 0.11
CL 170728P00064500 P 07/28/17 64.5 0.00 0.56
CL 170728P00065000 P 07/28/17 65.0 0.00 0.15
CL 170728P00065500 P 07/28/17 65.5 0.00 0.13
CL 170728P00066000 P 07/28/17 66.0 0.00 0.08
CL 170728P00066500 P 07/28/17 66.5 0.00 0.15
CL 170728P00067000 P 07/28/17 67.0 0.00 0.11
CL 170728P00067500 P 07/28/17 67.5 0.00 0.16
CL 170728P00068000 P 07/28/17 68.0 0.00 0.09
CL 170728P00068500 P 07/28/17 68.5 0.00 0.18
CL 170728P00069000 P 07/28/17 69.0 0.00 0.10
CL 170728P00069500 P 07/28/17 69.5 0.00 0.09
CL 170728P00070000 P 07/28/17 70.0 0.00 0.10
CL 170728P00070500 P 07/28/17 70.5 0.05 0.17
CL 170728P00071000 P 07/28/17 71.0 0.13 0.23
CL 170728P00071500 P 07/28/17 71.5 0.23 0.39
CL 170728P00072000 P 07/28/17 72.0 0.42 0.60
CL 170728P00072500 P 07/28/17 72.5 0.69 0.92
CL 170728P00073000 P 07/28/17 73.0 0.99 1.33
CL 170728P00073500 P 07/28/17 73.5 1.42 1.82
CL 170728P00074000 P 07/28/17 74.0 1.79 2.58
CL 170728P00074500 P 07/28/17 74.5 2.10 2.95
CL 170728P00075000 P 07/28/17 75.0 2.72 3.30
CL 170728P00075500 P 07/28/17 75.5 3.20 3.80
CL 170728P00076000 P 07/28/17 76.0 3.75 4.25
CL 170728P00076500 P 07/28/17 76.5 4.25 4.75
CL 170728P00077000 P 07/28/17 77.0 4.85 5.25
CL 170728P00077500 P 07/28/17 77.5 5.25 5.70
CL 170728P00078000 P 07/28/17 78.0 5.75 6.20
CL 170728P00078500 P 07/28/17 78.5 5.50 8.55
CL 170728P00079000 P 07/28/17 79.0 6.70 7.30
CL 170728P00079500 P 07/28/17 79.5 5.55 8.25
CL 170728P00080000 P 07/28/17 80.0 6.90 9.90
CL 170728P00080500 P 07/28/17 80.5 6.65 9.50
CL 170728P00081000 P 07/28/17 81.0 8.10 9.45
CL 170728P00081500 P 07/28/17 81.5 7.70 10.60
CL 170728P00082000 P 07/28/17 82.0 9.05 10.45
CL 170728P00082500 P 07/28/17 82.5 9.00 11.30
CL 170728P00083000 P 07/28/17 83.0 10.45 11.55
CL 170728P00083500 P 07/28/17 83.5 10.55 12.10
CL 170728P00084000 P 07/28/17 84.0 10.20 14.05
CL 170728P00085000 P 07/28/17 85.0 12.60 13.35
CL 170728P00090000 P 07/28/17 90.0 17.65 18.35
CL 170728P00095000 P 07/28/17 95.0 21.35 23.45
CL 170728P00100000 P 07/28/17 100.0 26.90 28.65
CL 170728P00105000 P 07/28/17 105.0 32.05 34.95
CL 170728P00110000 P 07/28/17 110.0 37.10 39.40
CL 170728P00115000 P 07/28/17 115.0 40.95 45.30
CL 170804C00040000 C 08/04/17 40.0 31.00 32.60
CL 170804C00045000 C 08/04/17 45.0 25.70 28.20
CL 170804C00050000 C 08/04/17 50.0 20.60 22.80
CL 170804C00055000 C 08/04/17 55.0 15.60 18.10
CL 170804C00060000 C 08/04/17 60.0 11.35 12.60
CL 170804C00062000 C 08/04/17 62.0 9.05 11.10
CL 170804C00062500 C 08/04/17 62.5 7.95 11.45
CL 170804C00063000 C 08/04/17 63.0 7.85 9.45
CL 170804C00063500 C 08/04/17 63.5 6.25 10.00
CL 170804C00064000 C 08/04/17 64.0 6.80 9.25
CL 170804C00064500 C 08/04/17 64.5 5.60 9.15
CL 170804C00065000 C 08/04/17 65.0 5.10 7.95
CL 170804C00065500 C 08/04/17 65.5 5.90 6.75
CL 170804C00066000 C 08/04/17 66.0 5.40 6.30
CL 170804C00066500 C 08/04/17 66.5 4.50 6.95
CL 170804C00067000 C 08/04/17 67.0 3.00 6.65
CL 170804C00067500 C 08/04/17 67.5 3.85 4.80
CL 170804C00068000 C 08/04/17 68.0 2.31 5.80
CL 170804C00068500 C 08/04/17 68.5 3.40 3.90
CL 170804C00069000 C 08/04/17 69.0 2.84 3.45
CL 170804C00069500 C 08/04/17 69.5 2.43 2.98
CL 170804C00070000 C 08/04/17 70.0 2.14 2.45
CL 170804C00070500 C 08/04/17 70.5 1.63 2.14
CL 170804C00071000 C 08/04/17 71.0 1.24 1.67
CL 170804C00071500 C 08/04/17 71.5 1.12 1.31
CL 170804C00072000 C 08/04/17 72.0 0.85 1.04
CL 170804C00072500 C 08/04/17 72.5 0.63 0.78
CL 170804C00073000 C 08/04/17 73.0 0.50 0.64
CL 170804C00073500 C 08/04/17 73.5 0.34 0.50
CL 170804C00074000 C 08/04/17 74.0 0.22 0.41
CL 170804C00074500 C 08/04/17 74.5 0.15 0.33
CL 170804C00075000 C 08/04/17 75.0 0.11 0.27
CL 170804C00075500 C 08/04/17 75.5 0.00 0.22
CL 170804C00076000 C 08/04/17 76.0 0.00 0.19
CL 170804C00076500 C 08/04/17 76.5 0.00 0.17
CL 170804C00077000 C 08/04/17 77.0 0.00 0.16
CL 170804C00077500 C 08/04/17 77.5 0.00 0.14
CL 170804C00078000 C 08/04/17 78.0 0.00 0.16
CL 170804C00078500 C 08/04/17 78.5 0.02 0.11
CL 170804C00079000 C 08/04/17 79.0 0.00 0.10
CL 170804C00079500 C 08/04/17 79.5 0.00 0.12
CL 170804C00080000 C 08/04/17 80.0 0.00 0.09
CL 170804C00080500 C 08/04/17 80.5 0.00 0.10
CL 170804C00081000 C 08/04/17 81.0 0.00 0.08
CL 170804C00081500 C 08/04/17 81.5 0.00 0.09
CL 170804C00082000 C 08/04/17 82.0 0.00 0.10
CL 170804C00082500 C 08/04/17 82.5 0.00 0.09
CL 170804C00083000 C 08/04/17 83.0 0.00 0.06
CL 170804C00084000 C 08/04/17 84.0 0.00 0.07
CL 170804C00085000 C 08/04/17 85.0 0.00 0.06
CL 170804C00090000 C 08/04/17 90.0 0.00 0.05
CL 170804C00095000 C 08/04/17 95.0 0.00 0.04
CL 170804C00100000 C 08/04/17 100.0 0.00 0.04
CL 170804C00105000 C 08/04/17 105.0 0.00 0.03
CL 170804C00110000 C 08/04/17 110.0 0.00 0.04
CL 170804P00040000 P 08/04/17 40.0 0.00 0.05
CL 170804P00045000 P 08/04/17 45.0 0.00 0.05
CL 170804P00050000 P 08/04/17 50.0 0.00 0.05
CL 170804P00055000 P 08/04/17 55.0 0.00 0.05
CL 170804P00060000 P 08/04/17 60.0 0.00 0.05
CL 170804P00062000 P 08/04/17 62.0 0.00 0.05
CL 170804P00062500 P 08/04/17 62.5 0.00 0.07
CL 170804P00063000 P 08/04/17 63.0 0.00 0.05
CL 170804P00063500 P 08/04/17 63.5 0.00 0.05
CL 170804P00064000 P 08/04/17 64.0 0.00 0.09
CL 170804P00064500 P 08/04/17 64.5 0.00 0.05
CL 170804P00065000 P 08/04/17 65.0 0.00 0.06
CL 170804P00065500 P 08/04/17 65.5 0.00 0.06
CL 170804P00066000 P 08/04/17 66.0 0.00 0.06
CL 170804P00066500 P 08/04/17 66.5 0.00 0.07
CL 170804P00067000 P 08/04/17 67.0 0.00 0.08
CL 170804P00067500 P 08/04/17 67.5 0.00 0.10
CL 170804P00068000 P 08/04/17 68.0 0.00 0.12
CL 170804P00068500 P 08/04/17 68.5 0.00 0.15
CL 170804P00069000 P 08/04/17 69.0 0.06 0.17
CL 170804P00069500 P 08/04/17 69.5 0.11 0.27
CL 170804P00070000 P 08/04/17 70.0 0.16 0.35
CL 170804P00070500 P 08/04/17 70.5 0.25 0.45
CL 170804P00071000 P 08/04/17 71.0 0.39 0.55
CL 170804P00071500 P 08/04/17 71.5 0.56 0.72
CL 170804P00072000 P 08/04/17 72.0 0.75 0.94
CL 170804P00072500 P 08/04/17 72.5 1.03 1.23
CL 170804P00073000 P 08/04/17 73.0 1.37 1.58
CL 170804P00073500 P 08/04/17 73.5 1.64 2.02
CL 170804P00074000 P 08/04/17 74.0 2.08 2.50
CL 170804P00074500 P 08/04/17 74.5 2.46 2.95
CL 170804P00075000 P 08/04/17 75.0 2.96 3.35
CL 170804P00075500 P 08/04/17 75.5 3.30 3.80
CL 170804P00076000 P 08/04/17 76.0 3.85 4.30
CL 170804P00076500 P 08/04/17 76.5 3.45 6.60
CL 170804P00077000 P 08/04/17 77.0 4.75 5.45
CL 170804P00077500 P 08/04/17 77.5 3.95 7.25
CL 170804P00078000 P 08/04/17 78.0 5.65 6.35
CL 170804P00078500 P 08/04/17 78.5 5.40 8.45
CL 170804P00079000 P 08/04/17 79.0 5.10 8.45
CL 170804P00079500 P 08/04/17 79.5 6.10 9.65
CL 170804P00080000 P 08/04/17 80.0 7.80 8.35
CL 170804P00080500 P 08/04/17 80.5 7.05 10.45
CL 170804P00081000 P 08/04/17 81.0 8.75 11.10
CL 170804P00081500 P 08/04/17 81.5 8.30 11.45
CL 170804P00082000 P 08/04/17 82.0 9.45 10.35
CL 170804P00082500 P 08/04/17 82.5 9.00 12.60
CL 170804P00083000 P 08/04/17 83.0 9.25 11.40
CL 170804P00084000 P 08/04/17 84.0 10.25 13.35
CL 170804P00085000 P 08/04/17 85.0 11.85 14.95
CL 170804P00090000 P 08/04/17 90.0 16.85 18.75
CL 170804P00095000 P 08/04/17 95.0 22.65 23.50
CL 170804P00100000 P 08/04/17 100.0 26.35 29.10
CL 170804P00105000 P 08/04/17 105.0 31.35 34.55
CL 170804P00110000 P 08/04/17 110.0 37.35 39.90
CL 170811C00040000 C 08/11/17 40.0 30.80 33.00
CL 170811C00045000 C 08/11/17 45.0 25.30 27.40
CL 170811C00050000 C 08/11/17 50.0 20.70 22.50
CL 170811C00055000 C 08/11/17 55.0 16.15 18.20
CL 170811C00060000 C 08/11/17 60.0 11.15 12.75
CL 170811C00065000 C 08/11/17 65.0 5.20 8.20
CL 170811C00066000 C 08/11/17 66.0 4.05 7.40
CL 170811C00067000 C 08/11/17 67.0 3.95 6.75
CL 170811C00067500 C 08/11/17 67.5 2.40 5.90
CL 170811C00068500 C 08/11/17 68.5 3.40 4.10
CL 170811C00069000 C 08/11/17 69.0 2.98 3.65
CL 170811C00069500 C 08/11/17 69.5 2.72 3.05
CL 170811C00070000 C 08/11/17 70.0 2.25 2.61
CL 170811C00070500 C 08/11/17 70.5 1.95 2.20
CL 170811C00071000 C 08/11/17 71.0 1.60 1.87
CL 170811C00071500 C 08/11/17 71.5 1.35 1.62
CL 170811C00072000 C 08/11/17 72.0 1.09 1.31
CL 170811C00072500 C 08/11/17 72.5 0.89 1.10
CL 170811C00073000 C 08/11/17 73.0 0.70 0.95
CL 170811C00073500 C 08/11/17 73.5 0.56 0.71
CL 170811C00074000 C 08/11/17 74.0 0.43 0.60
CL 170811C00074500 C 08/11/17 74.5 0.39 0.51
CL 170811C00075000 C 08/11/17 75.0 0.32 0.41
CL 170811C00075500 C 08/11/17 75.5 0.25 0.37
CL 170811C00076000 C 08/11/17 76.0 0.21 0.31
CL 170811C00076500 C 08/11/17 76.5 0.02 0.28
CL 170811C00077000 C 08/11/17 77.0 0.11 0.27
CL 170811C00077500 C 08/11/17 77.5 0.00 0.25
CL 170811C00078000 C 08/11/17 78.0 0.00 0.21
CL 170811C00078500 C 08/11/17 78.5 0.00 0.24
CL 170811C00079000 C 08/11/17 79.0 0.06 0.19
CL 170811C00079500 C 08/11/17 79.5 0.02 0.19
CL 170811C00080000 C 08/11/17 80.0 0.00 0.15
CL 170811C00080500 C 08/11/17 80.5 0.02 0.14
CL 170811C00081000 C 08/11/17 81.0 0.00 0.13
CL 170811C00081500 C 08/11/17 81.5 0.00 0.12
CL 170811C00082000 C 08/11/17 82.0 0.00 0.12
CL 170811C00082500 C 08/11/17 82.5 0.00 0.12
CL 170811C00085000 C 08/11/17 85.0 0.00 0.11
CL 170811C00090000 C 08/11/17 90.0 0.00 0.07
CL 170811C00095000 C 08/11/17 95.0 0.00 0.05
CL 170811C00100000 C 08/11/17 100.0 0.00 0.05
CL 170811C00105000 C 08/11/17 105.0 0.00 0.04
CL 170811C00110000 C 08/11/17 110.0 0.00 0.04
CL 170811P00040000 P 08/11/17 40.0 0.00 0.05
CL 170811P00045000 P 08/11/17 45.0 0.00 0.05
CL 170811P00050000 P 08/11/17 50.0 0.00 0.05
CL 170811P00055000 P 08/11/17 55.0 0.00 0.05
CL 170811P00060000 P 08/11/17 60.0 0.00 0.08
CL 170811P00065000 P 08/11/17 65.0 0.00 0.06
CL 170811P00066000 P 08/11/17 66.0 0.00 0.07
CL 170811P00067000 P 08/11/17 67.0 0.00 0.09
CL 170811P00067500 P 08/11/17 67.5 0.00 0.17
CL 170811P00068500 P 08/11/17 68.5 0.10 0.18
CL 170811P00069000 P 08/11/17 69.0 0.08 0.25
CL 170811P00069500 P 08/11/17 69.5 0.21 0.33
CL 170811P00070000 P 08/11/17 70.0 0.26 0.43
CL 170811P00070500 P 08/11/17 70.5 0.43 0.55
CL 170811P00071000 P 08/11/17 71.0 0.54 0.72
CL 170811P00071500 P 08/11/17 71.5 0.73 0.93
CL 170811P00072000 P 08/11/17 72.0 0.95 1.24
CL 170811P00072500 P 08/11/17 72.5 1.27 1.49
CL 170811P00073000 P 08/11/17 73.0 1.60 1.84
CL 170811P00073500 P 08/11/17 73.5 1.85 2.20
CL 170811P00074000 P 08/11/17 74.0 2.26 2.66
CL 170811P00074500 P 08/11/17 74.5 2.73 3.00
CL 170811P00075000 P 08/11/17 75.0 2.97 3.40
CL 170811P00075500 P 08/11/17 75.5 3.60 3.95
CL 170811P00076000 P 08/11/17 76.0 4.00 4.35
CL 170811P00076500 P 08/11/17 76.5 4.50 4.85
CL 170811P00077000 P 08/11/17 77.0 3.95 7.15
CL 170811P00077500 P 08/11/17 77.5 4.40 7.55
CL 170811P00078000 P 08/11/17 78.0 5.30 7.95
CL 170811P00078500 P 08/11/17 78.5 5.40 8.60
CL 170811P00079000 P 08/11/17 79.0 6.70 7.40
CL 170811P00079500 P 08/11/17 79.5 6.30 9.45
CL 170811P00080000 P 08/11/17 80.0 7.05 9.80
CL 170811P00080500 P 08/11/17 80.5 7.25 10.50
CL 170811P00081000 P 08/11/17 81.0 8.40 9.65
CL 170811P00081500 P 08/11/17 81.5 8.00 11.45
CL 170811P00082000 P 08/11/17 82.0 8.50 11.40
CL 170811P00082500 P 08/11/17 82.5 9.25 12.45
CL 170811P00085000 P 08/11/17 85.0 11.35 14.50
CL 170811P00090000 P 08/11/17 90.0 17.30 18.45
CL 170811P00095000 P 08/11/17 95.0 21.05 24.45
CL 170811P00100000 P 08/11/17 100.0 26.15 29.40
CL 170811P00105000 P 08/11/17 105.0 31.00 35.25
CL 170811P00110000 P 08/11/17 110.0 36.90 38.95
CL 170818C00032500 C 08/18/17 32.5 38.20 40.45
CL 170818C00035000 C 08/18/17 35.0 35.15 39.05
CL 170818C00037500 C 08/18/17 37.5 32.45 36.75
CL 170818C00040000 C 08/18/17 40.0 30.00 33.00
CL 170818C00042500 C 08/18/17 42.5 27.55 30.90
CL 170818C00045000 C 08/18/17 45.0 25.05 27.50
CL 170818C00047500 C 08/18/17 47.5 22.45 25.55
CL 170818C00050000 C 08/18/17 50.0 21.40 22.50
CL 170818C00055000 C 08/18/17 55.0 15.25 17.30
CL 170818C00057500 C 08/18/17 57.5 12.40 15.45
CL 170818C00060000 C 08/18/17 60.0 11.35 12.20
CL 170818C00062000 C 08/18/17 62.0 8.10 10.40
CL 170818C00062500 C 08/18/17 62.5 8.10 11.15
CL 170818C00063000 C 08/18/17 63.0 7.20 10.00
CL 170818C00063500 C 08/18/17 63.5 7.05 10.20
CL 170818C00064000 C 08/18/17 64.0 7.35 8.60
CL 170818C00064500 C 08/18/17 64.5 5.60 8.90
CL 170818C00065000 C 08/18/17 65.0 6.75 7.45
CL 170818C00065500 C 08/18/17 65.5 5.50 8.15
CL 170818C00066000 C 08/18/17 66.0 4.30 6.75
CL 170818C00066500 C 08/18/17 66.5 5.00 7.30
CL 170818C00067000 C 08/18/17 67.0 4.65 5.50
CL 170818C00067500 C 08/18/17 67.5 4.50 4.95
CL 170818C00068000 C 08/18/17 68.0 4.00 4.45
CL 170818C00068500 C 08/18/17 68.5 3.60 4.00
CL 170818C00069000 C 08/18/17 69.0 3.20 3.65
CL 170818C00069500 C 08/18/17 69.5 2.77 3.15
CL 170818C00070000 C 08/18/17 70.0 2.37 2.82
CL 170818C00070500 C 08/18/17 70.5 2.09 2.44
CL 170818C00071000 C 08/18/17 71.0 1.71 2.00
CL 170818C00071500 C 08/18/17 71.5 1.58 1.74
CL 170818C00072000 C 08/18/17 72.0 1.31 1.46
CL 170818C00072500 C 08/18/17 72.5 1.09 1.22
CL 170818C00073000 C 08/18/17 73.0 0.92 1.02
CL 170818C00073500 C 08/18/17 73.5 0.73 0.87
CL 170818C00074000 C 08/18/17 74.0 0.57 0.80
CL 170818C00074500 C 08/18/17 74.5 0.49 0.68
CL 170818C00075000 C 08/18/17 75.0 0.48 0.60
CL 170818C00075500 C 08/18/17 75.5 0.37 0.50
CL 170818C00076000 C 08/18/17 76.0 0.34 0.43
CL 170818C00076500 C 08/18/17 76.5 0.26 0.38
CL 170818C00077000 C 08/18/17 77.0 0.21 0.34
CL 170818C00077500 C 08/18/17 77.5 0.20 0.30
CL 170818C00078000 C 08/18/17 78.0 0.16 0.29
CL 170818C00078500 C 08/18/17 78.5 0.13 0.26
CL 170818C00079000 C 08/18/17 79.0 0.00 0.27
CL 170818C00079500 C 08/18/17 79.5 0.00 0.26
CL 170818C00080000 C 08/18/17 80.0 0.09 0.22
CL 170818C00081000 C 08/18/17 81.0 0.00 0.20
CL 170818C00082000 C 08/18/17 82.0 0.00 0.20
CL 170818C00082500 C 08/18/17 82.5 0.10 0.15
CL 170818C00083000 C 08/18/17 83.0 0.00 0.19
CL 170818C00084000 C 08/18/17 84.0 0.00 0.14
CL 170818C00085000 C 08/18/17 85.0 0.07 0.19
CL 170818C00090000 C 08/18/17 90.0 0.02 0.09
CL 170818C00095000 C 08/18/17 95.0 0.00 0.06
CL 170818C00100000 C 08/18/17 100.0 0.00 0.05
CL 170818C00105000 C 08/18/17 105.0 0.00 0.05
CL 170818C00110000 C 08/18/17 110.0 0.00 0.05
CL 170818P00032500 P 08/18/17 32.5 0.00 0.05
CL 170818P00035000 P 08/18/17 35.0 0.00 0.03
CL 170818P00037500 P 08/18/17 37.5 0.00 0.05
CL 170818P00040000 P 08/18/17 40.0 0.00 0.05
CL 170818P00042500 P 08/18/17 42.5 0.00 0.05
CL 170818P00045000 P 08/18/17 45.0 0.00 0.05
CL 170818P00047500 P 08/18/17 47.5 0.00 0.05
CL 170818P00050000 P 08/18/17 50.0 0.00 0.05
CL 170818P00055000 P 08/18/17 55.0 0.00 0.08
CL 170818P00057500 P 08/18/17 57.5 0.00 0.06
CL 170818P00060000 P 08/18/17 60.0 0.00 0.10
CL 170818P00062000 P 08/18/17 62.0 0.00 0.06
CL 170818P00062500 P 08/18/17 62.5 0.00 0.06
CL 170818P00063000 P 08/18/17 63.0 0.00 0.09
CL 170818P00063500 P 08/18/17 63.5 0.00 0.14
CL 170818P00064000 P 08/18/17 64.0 0.00 0.06
CL 170818P00064500 P 08/18/17 64.5 0.00 0.06
CL 170818P00065000 P 08/18/17 65.0 0.00 0.08
CL 170818P00065500 P 08/18/17 65.5 0.00 0.09
CL 170818P00066000 P 08/18/17 66.0 0.00 0.10
CL 170818P00066500 P 08/18/17 66.5 0.00 0.12
CL 170818P00067000 P 08/18/17 67.0 0.00 0.16
CL 170818P00067500 P 08/18/17 67.5 0.05 0.18
CL 170818P00068000 P 08/18/17 68.0 0.09 0.21
CL 170818P00068500 P 08/18/17 68.5 0.15 0.26
CL 170818P00069000 P 08/18/17 69.0 0.19 0.33
CL 170818P00069500 P 08/18/17 69.5 0.31 0.43
CL 170818P00070000 P 08/18/17 70.0 0.45 0.55
CL 170818P00070500 P 08/18/17 70.5 0.48 0.67
CL 170818P00071000 P 08/18/17 71.0 0.67 0.85
CL 170818P00071500 P 08/18/17 71.5 0.82 1.09
CL 170818P00072000 P 08/18/17 72.0 1.17 1.29
CL 170818P00072500 P 08/18/17 72.5 1.43 1.57
CL 170818P00073000 P 08/18/17 73.0 1.75 1.87
CL 170818P00073500 P 08/18/17 73.5 2.03 2.41
CL 170818P00074000 P 08/18/17 74.0 2.31 2.70
CL 170818P00074500 P 08/18/17 74.5 2.73 3.10
CL 170818P00075000 P 08/18/17 75.0 3.20 3.50
CL 170818P00075500 P 08/18/17 75.5 3.55 3.95
CL 170818P00076000 P 08/18/17 76.0 3.95 4.55
CL 170818P00076500 P 08/18/17 76.5 4.40 4.85
CL 170818P00077000 P 08/18/17 77.0 5.00 5.35
CL 170818P00077500 P 08/18/17 77.5 5.50 5.85
CL 170818P00078000 P 08/18/17 78.0 4.55 7.70
CL 170818P00078500 P 08/18/17 78.5 5.25 8.30
CL 170818P00079000 P 08/18/17 79.0 5.55 8.60
CL 170818P00079500 P 08/18/17 79.5 5.85 9.00
CL 170818P00080000 P 08/18/17 80.0 7.70 8.45
CL 170818P00081000 P 08/18/17 81.0 7.70 10.65
CL 170818P00082000 P 08/18/17 82.0 8.15 11.40
CL 170818P00082500 P 08/18/17 82.5 9.50 10.90
CL 170818P00083000 P 08/18/17 83.0 9.35 12.85
CL 170818P00084000 P 08/18/17 84.0 10.75 13.75
CL 170818P00085000 P 08/18/17 85.0 12.75 13.35
CL 170818P00090000 P 08/18/17 90.0 16.55 19.70
CL 170818P00095000 P 08/18/17 95.0 21.30 24.25
CL 170818P00100000 P 08/18/17 100.0 26.25 29.40
CL 170818P00105000 P 08/18/17 105.0 31.65 34.90
CL 170818P00110000 P 08/18/17 110.0 36.85 39.70
CL 170825C00040000 C 08/25/17 40.0 30.85 33.05
CL 170825C00045000 C 08/25/17 45.0 25.65 27.80
CL 170825C00050000 C 08/25/17 50.0 20.25 22.90
CL 170825C00055000 C 08/25/17 55.0 15.60 18.90
CL 170825C00060000 C 08/25/17 60.0 10.35 13.55
CL 170825C00065000 C 08/25/17 65.0 5.10 8.10
CL 170825C00066000 C 08/25/17 66.0 4.95 7.95
CL 170825C00067000 C 08/25/17 67.0 5.00 5.60
CL 170825C00067500 C 08/25/17 67.5 4.60 5.10
CL 170825C00068000 C 08/25/17 68.0 4.05 4.70
CL 170825C00068500 C 08/25/17 68.5 3.75 4.25
CL 170825C00069000 C 08/25/17 69.0 3.25 3.70
CL 170825C00069500 C 08/25/17 69.5 2.77 3.40
CL 170825C00070000 C 08/25/17 70.0 2.36 3.05
CL 170825C00070500 C 08/25/17 70.5 2.11 2.70
CL 170825C00071000 C 08/25/17 71.0 1.73 2.25
CL 170825C00071500 C 08/25/17 71.5 1.48 1.96
CL 170825C00072000 C 08/25/17 72.0 1.35 1.67
CL 170825C00072500 C 08/25/17 72.5 1.18 1.43
CL 170825C00073000 C 08/25/17 73.0 0.99 1.27
CL 170825C00073500 C 08/25/17 73.5 0.84 1.09
CL 170825C00074000 C 08/25/17 74.0 0.68 0.87
CL 170825C00074500 C 08/25/17 74.5 0.52 0.85
CL 170825C00075000 C 08/25/17 75.0 0.49 0.77
CL 170825C00075500 C 08/25/17 75.5 0.34 0.66
CL 170825C00076000 C 08/25/17 76.0 0.30 0.54
CL 170825C00076500 C 08/25/17 76.5 0.23 0.55
CL 170825C00077000 C 08/25/17 77.0 0.18 0.48
CL 170825C00077500 C 08/25/17 77.5 0.14 0.45
CL 170825C00078000 C 08/25/17 78.0 0.16 0.39
CL 170825C00078500 C 08/25/17 78.5 0.16 0.35
CL 170825C00079000 C 08/25/17 79.0 0.12 0.37
CL 170825C00079500 C 08/25/17 79.5 0.11 0.35
CL 170825C00080000 C 08/25/17 80.0 0.10 0.26
CL 170825C00080500 C 08/25/17 80.5 0.08 0.25
CL 170825C00081000 C 08/25/17 81.0 0.00 0.28
CL 170825C00085000 C 08/25/17 85.0 0.00 0.23
CL 170825C00090000 C 08/25/17 90.0 0.00 0.10
CL 170825C00095000 C 08/25/17 95.0 0.00 0.09
CL 170825C00100000 C 08/25/17 100.0 0.00 0.05
CL 170825C00105000 C 08/25/17 105.0 0.00 0.05
CL 170825C00110000 C 08/25/17 110.0 0.00 0.05
CL 170825P00040000 P 08/25/17 40.0 0.00 0.05
CL 170825P00045000 P 08/25/17 45.0 0.00 0.05
CL 170825P00050000 P 08/25/17 50.0 0.00 0.05
CL 170825P00055000 P 08/25/17 55.0 0.00 0.05
CL 170825P00060000 P 08/25/17 60.0 0.00 0.12
CL 170825P00065000 P 08/25/17 65.0 0.00 0.11
CL 170825P00066000 P 08/25/17 66.0 0.00 0.14
CL 170825P00067000 P 08/25/17 67.0 0.06 0.22
CL 170825P00067500 P 08/25/17 67.5 0.11 0.25
CL 170825P00068000 P 08/25/17 68.0 0.15 0.34
CL 170825P00068500 P 08/25/17 68.5 0.21 0.40
CL 170825P00069000 P 08/25/17 69.0 0.24 0.47
CL 170825P00069500 P 08/25/17 69.5 0.40 0.60
CL 170825P00070000 P 08/25/17 70.0 0.52 0.72
CL 170825P00070500 P 08/25/17 70.5 0.68 0.87
CL 170825P00071000 P 08/25/17 71.0 0.84 1.07
CL 170825P00071500 P 08/25/17 71.5 1.01 1.31
CL 170825P00072000 P 08/25/17 72.0 1.29 1.56
CL 170825P00072500 P 08/25/17 72.5 1.54 1.96
CL 170825P00073000 P 08/25/17 73.0 1.83 2.35
CL 170825P00073500 P 08/25/17 73.5 2.18 2.69
CL 170825P00074000 P 08/25/17 74.0 2.52 2.95
CL 170825P00074500 P 08/25/17 74.5 2.84 3.25
CL 170825P00075000 P 08/25/17 75.0 3.25 3.70
CL 170825P00075500 P 08/25/17 75.5 3.65 4.15
CL 170825P00076000 P 08/25/17 76.0 4.00 4.55
CL 170825P00076500 P 08/25/17 76.5 4.55 5.10
CL 170825P00077000 P 08/25/17 77.0 5.05 5.50
CL 170825P00077500 P 08/25/17 77.5 5.50 5.95
CL 170825P00078000 P 08/25/17 78.0 5.85 6.45
CL 170825P00078500 P 08/25/17 78.5 5.35 8.55
CL 170825P00079000 P 08/25/17 79.0 5.90 9.15
CL 170825P00079500 P 08/25/17 79.5 6.40 9.55
CL 170825P00080000 P 08/25/17 80.0 7.05 10.00
CL 170825P00080500 P 08/25/17 80.5 7.25 10.60
CL 170825P00081000 P 08/25/17 81.0 7.80 10.95
CL 170825P00085000 P 08/25/17 85.0 11.85 14.95
CL 170825P00090000 P 08/25/17 90.0 16.60 19.95
CL 170825P00095000 P 08/25/17 95.0 21.55 24.80
CL 170825P00100000 P 08/25/17 100.0 26.15 29.55
CL 170825P00105000 P 08/25/17 105.0 30.95 35.00
CL 170825P00110000 P 08/25/17 110.0 36.45 38.90
CL 170901C00040000 C 09/01/17 40.0 30.95 32.50
CL 170901C00045000 C 09/01/17 45.0 24.95 28.55
CL 170901C00050000 C 09/01/17 50.0 20.45 24.05
CL 170901C00055000 C 09/01/17 55.0 16.40 17.70
CL 170901C00060000 C 09/01/17 60.0 10.00 13.20
CL 170901C00065000 C 09/01/17 65.0 6.05 8.85
CL 170901C00065500 C 09/01/17 65.5 5.55 8.50
CL 170901C00066000 C 09/01/17 66.0 5.95 6.55
CL 170901C00066500 C 09/01/17 66.5 5.50 6.00
CL 170901C00067000 C 09/01/17 67.0 5.00 5.70
CL 170901C00067500 C 09/01/17 67.5 4.70 5.35
CL 170901C00068000 C 09/01/17 68.0 4.25 4.80
CL 170901C00068500 C 09/01/17 68.5 3.80 4.35
CL 170901C00069000 C 09/01/17 69.0 3.40 3.75
CL 170901C00069500 C 09/01/17 69.5 2.88 3.40
CL 170901C00070000 C 09/01/17 70.0 2.55 3.05
CL 170901C00070500 C 09/01/17 70.5 2.15 2.80
CL 170901C00071000 C 09/01/17 71.0 1.93 2.40
CL 170901C00071500 C 09/01/17 71.5 1.63 2.12
CL 170901C00072000 C 09/01/17 72.0 1.51 1.83
CL 170901C00072500 C 09/01/17 72.5 1.25 1.60
CL 170901C00073000 C 09/01/17 73.0 1.10 1.37
CL 170901C00073500 C 09/01/17 73.5 0.91 1.23
CL 170901C00074000 C 09/01/17 74.0 0.79 1.06
CL 170901C00074500 C 09/01/17 74.5 0.65 1.03
CL 170901C00075000 C 09/01/17 75.0 0.55 0.90
CL 170901C00075500 C 09/01/17 75.5 0.45 0.73
CL 170901C00076000 C 09/01/17 76.0 0.38 0.66
CL 170901C00076500 C 09/01/17 76.5 0.25 0.66
CL 170901C00077000 C 09/01/17 77.0 0.19 0.60
CL 170901C00077500 C 09/01/17 77.5 0.19 0.57
CL 170901C00078000 C 09/01/17 78.0 0.21 0.43
CL 170901C00078500 C 09/01/17 78.5 0.16 0.46
CL 170901C00079000 C 09/01/17 79.0 0.14 0.43
CL 170901C00079500 C 09/01/17 79.5 0.14 0.31
CL 170901C00080000 C 09/01/17 80.0 0.10 0.39
CL 170901C00085000 C 09/01/17 85.0 0.00 0.23
CL 170901C00090000 C 09/01/17 90.0 0.00 0.13
CL 170901C00095000 C 09/01/17 95.0 0.00 0.12
CL 170901C00100000 C 09/01/17 100.0 0.00 0.07
CL 170901C00105000 C 09/01/17 105.0 0.00 0.05
CL 170901P00040000 P 09/01/17 40.0 0.00 0.05
CL 170901P00045000 P 09/01/17 45.0 0.00 0.05
CL 170901P00050000 P 09/01/17 50.0 0.00 0.05
CL 170901P00055000 P 09/01/17 55.0 0.00 0.06
CL 170901P00060000 P 09/01/17 60.0 0.00 0.09
CL 170901P00065000 P 09/01/17 65.0 0.00 0.24
CL 170901P00065500 P 09/01/17 65.5 0.03 0.11
CL 170901P00066000 P 09/01/17 66.0 0.04 0.27
CL 170901P00066500 P 09/01/17 66.5 0.07 0.27
CL 170901P00067000 P 09/01/17 67.0 0.07 0.27
CL 170901P00067500 P 09/01/17 67.5 0.13 0.41
CL 170901P00068000 P 09/01/17 68.0 0.20 0.41
CL 170901P00068500 P 09/01/17 68.5 0.28 0.49
CL 170901P00069000 P 09/01/17 69.0 0.37 0.59
CL 170901P00069500 P 09/01/17 69.5 0.43 0.71
CL 170901P00070000 P 09/01/17 70.0 0.60 0.86
CL 170901P00070500 P 09/01/17 70.5 0.74 1.18
CL 170901P00071000 P 09/01/17 71.0 0.95 1.23
CL 170901P00071500 P 09/01/17 71.5 1.18 1.46
CL 170901P00072000 P 09/01/17 72.0 1.40 1.71
CL 170901P00072500 P 09/01/17 72.5 1.64 2.10
CL 170901P00073000 P 09/01/17 73.0 1.86 2.49
CL 170901P00073500 P 09/01/17 73.5 2.23 2.72
CL 170901P00074000 P 09/01/17 74.0 2.62 3.00
CL 170901P00074500 P 09/01/17 74.5 2.89 3.40
CL 170901P00075000 P 09/01/17 75.0 3.20 3.80
CL 170901P00075500 P 09/01/17 75.5 3.75 4.25
CL 170901P00076000 P 09/01/17 76.0 4.15 4.65
CL 170901P00076500 P 09/01/17 76.5 4.55 5.10
CL 170901P00077000 P 09/01/17 77.0 5.15 5.55
CL 170901P00077500 P 09/01/17 77.5 5.40 6.00
CL 170901P00078000 P 09/01/17 78.0 6.00 6.45
CL 170901P00078500 P 09/01/17 78.5 6.25 6.95
CL 170901P00079000 P 09/01/17 79.0 5.90 9.10
CL 170901P00079500 P 09/01/17 79.5 7.30 8.15
CL 170901P00080000 P 09/01/17 80.0 6.35 9.35
CL 170901P00085000 P 09/01/17 85.0 11.30 14.75
CL 170901P00090000 P 09/01/17 90.0 16.20 19.45
CL 170901P00095000 P 09/01/17 95.0 21.55 24.80
CL 170901P00100000 P 09/01/17 100.0 26.15 29.45
CL 170901P00105000 P 09/01/17 105.0 32.55 33.90
CL 170915C00055000 C 09/15/17 55.0 15.40 17.90
CL 170915C00060000 C 09/15/17 60.0 10.55 13.90
CL 170915C00065000 C 09/15/17 65.0 5.25 8.30
CL 170915C00067500 C 09/15/17 67.5 4.75 5.30
CL 170915C00070000 C 09/15/17 70.0 2.78 3.60
CL 170915C00072500 C 09/15/17 72.5 1.59 1.81
CL 170915C00075000 C 09/15/17 75.0 0.81 0.99
CL 170915C00077500 C 09/15/17 77.5 0.37 0.52
CL 170915C00080000 C 09/15/17 80.0 0.16 0.49
CL 170915C00082500 C 09/15/17 82.5 0.00 0.33
CL 170915C00085000 C 09/15/17 85.0 0.00 0.25
CL 170915C00090000 C 09/15/17 90.0 0.00 0.20
CL 170915C00095000 C 09/15/17 95.0 0.00 0.09
CL 170915C00100000 C 09/15/17 100.0 0.00 0.10
CL 170915C00105000 C 09/15/17 105.0 0.00 0.05
CL 170915P00055000 P 09/15/17 55.0 0.00 0.11
CL 170915P00060000 P 09/15/17 60.0 0.00 0.17
CL 170915P00065000 P 09/15/17 65.0 0.09 0.18
CL 170915P00067500 P 09/15/17 67.5 0.30 0.42
CL 170915P00070000 P 09/15/17 70.0 0.85 0.99
CL 170915P00072500 P 09/15/17 72.5 1.89 2.28
CL 170915P00075000 P 09/15/17 75.0 3.40 4.05
CL 170915P00077500 P 09/15/17 77.5 5.40 6.15
CL 170915P00080000 P 09/15/17 80.0 7.20 10.00
CL 170915P00082500 P 09/15/17 82.5 8.95 11.70
CL 170915P00085000 P 09/15/17 85.0 11.55 14.95
CL 170915P00090000 P 09/15/17 90.0 16.70 19.90
CL 170915P00095000 P 09/15/17 95.0 21.25 24.40
CL 170915P00100000 P 09/15/17 100.0 26.70 29.90
CL 170915P00105000 P 09/15/17 105.0 31.40 34.35
CL 171117C00047500 C 11/17/17 47.5 23.35 25.50
CL 171117C00050000 C 11/17/17 50.0 19.80 23.30
CL 171117C00055000 C 11/17/17 55.0 15.40 18.55
CL 171117C00060000 C 11/17/17 60.0 11.20 13.30
CL 171117C00062500 C 11/17/17 62.5 9.60 10.30
CL 171117C00065000 C 11/17/17 65.0 7.30 7.90
CL 171117C00067500 C 11/17/17 67.5 5.50 5.85
CL 171117C00070000 C 11/17/17 70.0 3.85 4.10
CL 171117C00072500 C 11/17/17 72.5 2.53 2.77
CL 171117C00075000 C 11/17/17 75.0 1.56 1.80
CL 171117C00077500 C 11/17/17 77.5 0.94 1.17
CL 171117C00080000 C 11/17/17 80.0 0.59 0.76
CL 171117C00082500 C 11/17/17 82.5 0.32 0.73
CL 171117C00085000 C 11/17/17 85.0 0.21 0.48
CL 171117C00090000 C 11/17/17 90.0 0.00 0.23
CL 171117C00095000 C 11/17/17 95.0 0.05 0.11
CL 171117C00100000 C 11/17/17 100.0 0.00 0.19
CL 171117C00105000 C 11/17/17 105.0 0.02 0.17
CL 171117C00110000 C 11/17/17 110.0 0.00 0.12
CL 171117P00047500 P 11/17/17 47.5 0.00 0.15
CL 171117P00050000 P 11/17/17 50.0 0.00 0.12
CL 171117P00055000 P 11/17/17 55.0 0.05 0.16
CL 171117P00060000 P 11/17/17 60.0 0.11 0.22
CL 171117P00062500 P 11/17/17 62.5 0.24 0.37
CL 171117P00065000 P 11/17/17 65.0 0.45 0.67
CL 171117P00067500 P 11/17/17 67.5 0.98 1.21
CL 171117P00070000 P 11/17/17 70.0 1.84 2.14
CL 171117P00072500 P 11/17/17 72.5 2.96 3.35
CL 171117P00075000 P 11/17/17 75.0 4.55 4.85
CL 171117P00077500 P 11/17/17 77.5 6.40 6.95
CL 171117P00080000 P 11/17/17 80.0 8.40 8.95
CL 171117P00082500 P 11/17/17 82.5 10.75 11.20
CL 171117P00085000 P 11/17/17 85.0 12.85 14.30
CL 171117P00090000 P 11/17/17 90.0 16.95 19.70
CL 171117P00095000 P 11/17/17 95.0 22.15 24.45
CL 171117P00100000 P 11/17/17 100.0 26.20 29.85
CL 171117P00105000 P 11/17/17 105.0 30.70 34.85
CL 171117P00110000 P 11/17/17 110.0 36.90 39.70
CL 180119C00032500 C 01/19/18 32.5 37.50 41.30
CL 180119C00035000 C 01/19/18 35.0 35.05 39.20
CL 180119C00037500 C 01/19/18 37.5 32.50 36.85
CL 180119C00040000 C 01/19/18 40.0 29.90 33.40
CL 180119C00042500 C 01/19/18 42.5 27.40 31.10
CL 180119C00045000 C 01/19/18 45.0 24.85 28.70
CL 180119C00047500 C 01/19/18 47.5 22.35 25.95
CL 180119C00050000 C 01/19/18 50.0 20.75 23.45
CL 180119C00055000 C 01/19/18 55.0 15.75 18.60
CL 180119C00057500 C 01/19/18 57.5 13.00 16.25
CL 180119C00060000 C 01/19/18 60.0 12.00 13.10
CL 180119C00062500 C 01/19/18 62.5 9.85 10.55
CL 180119C00065000 C 01/19/18 65.0 7.80 8.35
CL 180119C00067500 C 01/19/18 67.5 6.05 6.50
CL 180119C00070000 C 01/19/18 70.0 4.55 5.00
CL 180119C00072500 C 01/19/18 72.5 3.25 3.40
CL 180119C00075000 C 01/19/18 75.0 2.20 2.35
CL 180119C00077500 C 01/19/18 77.5 1.43 1.69
CL 180119C00080000 C 01/19/18 80.0 0.88 1.30
CL 180119C00082500 C 01/19/18 82.5 0.54 0.84
CL 180119C00085000 C 01/19/18 85.0 0.35 0.70
CL 180119C00090000 C 01/19/18 90.0 0.06 0.32
CL 180119C00095000 C 01/19/18 95.0 0.04 0.30
CL 180119C00100000 C 01/19/18 100.0 0.00 0.22
CL 180119C00105000 C 01/19/18 105.0 0.00 0.16
CL 180119C00110000 C 01/19/18 110.0 0.00 0.15
CL 180119P00032500 P 01/19/18 32.5 0.02 0.05
CL 180119P00035000 P 01/19/18 35.0 0.02 0.10
CL 180119P00037500 P 01/19/18 37.5 0.00 0.14
CL 180119P00040000 P 01/19/18 40.0 0.01 0.14
CL 180119P00042500 P 01/19/18 42.5 0.00 0.18
CL 180119P00045000 P 01/19/18 45.0 0.00 0.22
CL 180119P00047500 P 01/19/18 47.5 0.00 0.27
CL 180119P00050000 P 01/19/18 50.0 0.00 0.25
CL 180119P00055000 P 01/19/18 55.0 0.12 0.30
CL 180119P00057500 P 01/19/18 57.5 0.12 0.57
CL 180119P00060000 P 01/19/18 60.0 0.31 0.71
CL 180119P00062500 P 01/19/18 62.5 0.59 0.78
CL 180119P00065000 P 01/19/18 65.0 0.99 1.14
CL 180119P00067500 P 01/19/18 67.5 1.52 1.78
CL 180119P00070000 P 01/19/18 70.0 2.25 2.77
CL 180119P00072500 P 01/19/18 72.5 3.55 3.80
CL 180119P00075000 P 01/19/18 75.0 4.95 5.35
CL 180119P00077500 P 01/19/18 77.5 6.65 7.15
CL 180119P00080000 P 01/19/18 80.0 8.65 9.30
CL 180119P00082500 P 01/19/18 82.5 10.70 11.50
CL 180119P00085000 P 01/19/18 85.0 12.95 13.85
CL 180119P00090000 P 01/19/18 90.0 17.15 19.95
CL 180119P00095000 P 01/19/18 95.0 21.55 24.85
CL 180119P00100000 P 01/19/18 100.0 26.75 30.00
CL 180119P00105000 P 01/19/18 105.0 31.20 35.40
CL 180119P00110000 P 01/19/18 110.0 36.65 39.75
CL 180216C00040000 C 02/16/18 40.0 30.10 33.25
CL 180216C00042500 C 02/16/18 42.5 27.30 31.30
CL 180216C00045000 C 02/16/18 45.0 25.00 28.45
CL 180216C00047500 C 02/16/18 47.5 22.40 26.00
CL 180216C00050000 C 02/16/18 50.0 20.05 23.80
CL 180216C00055000 C 02/16/18 55.0 15.05 18.70
CL 180216C00060000 C 02/16/18 60.0 12.15 13.35
CL 180216C00062500 C 02/16/18 62.5 9.95 10.65
CL 180216C00065000 C 02/16/18 65.0 8.00 8.70
CL 180216C00067500 C 02/16/18 67.5 6.20 6.85
CL 180216C00070000 C 02/16/18 70.0 4.55 4.95
CL 180216C00072500 C 02/16/18 72.5 3.35 3.65
CL 180216C00075000 C 02/16/18 75.0 2.14 2.61
CL 180216C00077500 C 02/16/18 77.5 1.58 1.91
CL 180216C00080000 C 02/16/18 80.0 1.00 1.41
CL 180216C00082500 C 02/16/18 82.5 0.47 1.11
CL 180216C00085000 C 02/16/18 85.0 0.26 0.69
CL 180216C00090000 C 02/16/18 90.0 0.00 0.44
CL 180216C00095000 C 02/16/18 95.0 0.00 0.30
CL 180216C00100000 C 02/16/18 100.0 0.00 0.21
CL 180216C00105000 C 02/16/18 105.0 0.00 0.19
CL 180216C00110000 C 02/16/18 110.0 0.00 0.15
CL 180216P00040000 P 02/16/18 40.0 0.00 0.16
CL 180216P00042500 P 02/16/18 42.5 0.00 0.16
CL 180216P00045000 P 02/16/18 45.0 0.00 0.20
CL 180216P00047500 P 02/16/18 47.5 0.00 0.23
CL 180216P00050000 P 02/16/18 50.0 0.00 0.31
CL 180216P00055000 P 02/16/18 55.0 0.04 0.29
CL 180216P00060000 P 02/16/18 60.0 0.26 0.86
CL 180216P00062500 P 02/16/18 62.5 0.74 0.94
CL 180216P00065000 P 02/16/18 65.0 1.17 1.42
CL 180216P00067500 P 02/16/18 67.5 1.84 2.08
CL 180216P00070000 P 02/16/18 70.0 2.75 3.00
CL 180216P00072500 P 02/16/18 72.5 3.95 4.20
CL 180216P00075000 P 02/16/18 75.0 5.40 5.75
CL 180216P00077500 P 02/16/18 77.5 6.95 7.60
CL 180216P00080000 P 02/16/18 80.0 8.85 9.65
CL 180216P00082500 P 02/16/18 82.5 11.00 11.65
CL 180216P00085000 P 02/16/18 85.0 13.25 14.00
CL 180216P00090000 P 02/16/18 90.0 16.65 20.15
CL 180216P00095000 P 02/16/18 95.0 21.55 24.90
CL 180216P00100000 P 02/16/18 100.0 26.35 30.05
CL 180216P00105000 P 02/16/18 105.0 31.15 35.30
CL 180216P00110000 P 02/16/18 110.0 36.50 39.10
CL 190118C00032500 C 01/18/19 32.5 37.30 41.00
CL 190118C00035000 C 01/18/19 35.0 34.80 39.40
CL 190118C00037500 C 01/18/19 37.5 32.10 36.95
CL 190118C00040000 C 01/18/19 40.0 29.70 34.10
CL 190118C00042500 C 01/18/19 42.5 27.30 31.50
CL 190118C00045000 C 01/18/19 45.0 24.75 29.00
CL 190118C00047500 C 01/18/19 47.5 22.30 26.55
CL 190118C00050000 C 01/18/19 50.0 21.25 23.50
CL 190118C00055000 C 01/18/19 55.0 16.75 18.60
CL 190118C00057500 C 01/18/19 57.5 14.70 15.95
CL 190118C00060000 C 01/18/19 60.0 12.85 14.00
CL 190118C00062500 C 01/18/19 62.5 10.80 12.05
CL 190118C00065000 C 01/18/19 65.0 9.10 10.30
CL 190118C00067500 C 01/18/19 67.5 7.60 8.65
CL 190118C00070000 C 01/18/19 70.0 5.95 7.50
CL 190118C00072500 C 01/18/19 72.5 5.15 6.05
CL 190118C00075000 C 01/18/19 75.0 4.15 4.90
CL 190118C00077500 C 01/18/19 77.5 3.50 3.85
CL 190118C00080000 C 01/18/19 80.0 2.52 3.15
CL 190118C00082500 C 01/18/19 82.5 1.85 2.87
CL 190118C00085000 C 01/18/19 85.0 1.44 2.27
CL 190118C00090000 C 01/18/19 90.0 0.78 1.30
CL 190118C00095000 C 01/18/19 95.0 0.42 0.98
CL 190118C00100000 C 01/18/19 100.0 0.00 0.81
CL 190118C00105000 C 01/18/19 105.0 0.00 0.63
CL 190118C00110000 C 01/18/19 110.0 0.00 0.52
CL 190118P00032500 P 01/18/19 32.5 0.00 0.25
CL 190118P00035000 P 01/18/19 35.0 0.00 0.36
CL 190118P00037500 P 01/18/19 37.5 0.00 0.50
CL 190118P00040000 P 01/18/19 40.0 0.00 0.54
CL 190118P00042500 P 01/18/19 42.5 0.00 0.30
CL 190118P00045000 P 01/18/19 45.0 0.00 0.57
CL 190118P00047500 P 01/18/19 47.5 0.00 0.87
CL 190118P00050000 P 01/18/19 50.0 0.14 0.99
CL 190118P00055000 P 01/18/19 55.0 0.70 1.00
CL 190118P00057500 P 01/18/19 57.5 0.81 1.76
CL 190118P00060000 P 01/18/19 60.0 1.21 1.75
CL 190118P00062500 P 01/18/19 62.5 2.15 2.69
CL 190118P00065000 P 01/18/19 65.0 2.55 3.35
CL 190118P00067500 P 01/18/19 67.5 3.55 4.25
CL 190118P00070000 P 01/18/19 70.0 4.85 5.40
CL 190118P00072500 P 01/18/19 72.5 5.90 6.80
CL 190118P00075000 P 01/18/19 75.0 7.15 8.15
CL 190118P00077500 P 01/18/19 77.5 8.70 9.85
CL 190118P00080000 P 01/18/19 80.0 10.30 11.40
CL 190118P00082500 P 01/18/19 82.5 12.10 13.40
CL 190118P00085000 P 01/18/19 85.0 13.90 15.30
CL 190118P00090000 P 01/18/19 90.0 18.20 19.65
CL 190118P00095000 P 01/18/19 95.0 21.95 25.50
CL 190118P00100000 P 01/18/19 100.0 26.00 29.45
CL 190118P00105000 P 01/18/19 105.0 30.60 34.60
CL 190118P00110000 P 01/18/19 110.0 35.95 39.80

OPRA data is delayed 15 minutes.