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 (2016-09-23)Premium Content


As of Sep 23 2016 4:35PM
Option Ticker C/P Expiration Strike Bid Premium Ask Premium
CL 160930C00063000 C 09/30/16 63.0 9.95 11.60
CL 160930C00063500 C 09/30/16 63.5 7.75 12.10
CL 160930C00064000 C 09/30/16 64.0 7.25 11.60
CL 160930C00064500 C 09/30/16 64.5 6.55 11.10
CL 160930C00065000 C 09/30/16 65.0 7.30 10.60
CL 160930C00065500 C 09/30/16 65.5 5.65 10.15
CL 160930C00066000 C 09/30/16 66.0 5.70 9.65
CL 160930C00066500 C 09/30/16 66.5 5.50 9.15
CL 160930C00067000 C 09/30/16 67.0 5.00 8.60
CL 160930C00067500 C 09/30/16 67.5 4.20 8.05
CL 160930C00068000 C 09/30/16 68.0 3.90 7.15
CL 160930C00068500 C 09/30/16 68.5 4.45 5.50
CL 160930C00069000 C 09/30/16 69.0 3.05 6.35
CL 160930C00069500 C 09/30/16 69.5 3.30 5.70
CL 160930C00070000 C 09/30/16 70.0 3.20 4.15
CL 160930C00070500 C 09/30/16 70.5 2.69 3.40
CL 160930C00071000 C 09/30/16 71.0 2.23 2.41
CL 160930C00071500 C 09/30/16 71.5 1.78 1.92
CL 160930C00072000 C 09/30/16 72.0 1.34 1.51
CL 160930C00072500 C 09/30/16 72.5 0.96 1.05
CL 160930C00073000 C 09/30/16 73.0 0.61 0.68
CL 160930C00073500 C 09/30/16 73.5 0.35 0.40
CL 160930C00074000 C 09/30/16 74.0 0.16 0.21
CL 160930C00074500 C 09/30/16 74.5 0.07 0.19
CL 160930C00075000 C 09/30/16 75.0 0.04 0.17
CL 160930C00075500 C 09/30/16 75.5 0.00 0.46
CL 160930C00076000 C 09/30/16 76.0 0.00 0.50
CL 160930C00076500 C 09/30/16 76.5 0.00 0.50
CL 160930C00077000 C 09/30/16 77.0 0.00 0.50
CL 160930C00077500 C 09/30/16 77.5 0.00 0.13
CL 160930C00078000 C 09/30/16 78.0 0.00 0.50
CL 160930C00078500 C 09/30/16 78.5 0.00 0.50
CL 160930C00079000 C 09/30/16 79.0 0.00 0.50
CL 160930C00079500 C 09/30/16 79.5 0.00 0.50
CL 160930C00080000 C 09/30/16 80.0 0.00 0.50
CL 160930C00080500 C 09/30/16 80.5 0.00 0.50
CL 160930C00081000 C 09/30/16 81.0 0.00 0.50
CL 160930C00081500 C 09/30/16 81.5 0.00 0.50
CL 160930C00082000 C 09/30/16 82.0 0.00 0.50
CL 160930C00085000 C 09/30/16 85.0 0.00 0.50
CL 160930P00063000 P 09/30/16 63.0 0.00 0.50
CL 160930P00063500 P 09/30/16 63.5 0.00 0.50
CL 160930P00064000 P 09/30/16 64.0 0.00 0.50
CL 160930P00064500 P 09/30/16 64.5 0.00 0.50
CL 160930P00065000 P 09/30/16 65.0 0.00 0.50
CL 160930P00065500 P 09/30/16 65.5 0.00 0.50
CL 160930P00066000 P 09/30/16 66.0 0.00 0.50
CL 160930P00066500 P 09/30/16 66.5 0.00 0.50
CL 160930P00067000 P 09/30/16 67.0 0.00 0.50
CL 160930P00067500 P 09/30/16 67.5 0.00 0.34
CL 160930P00068000 P 09/30/16 68.0 0.00 0.50
CL 160930P00068500 P 09/30/16 68.5 0.00 0.50
CL 160930P00069000 P 09/30/16 69.0 0.00 0.50
CL 160930P00069500 P 09/30/16 69.5 0.00 0.50
CL 160930P00070000 P 09/30/16 70.0 0.01 0.49
CL 160930P00070500 P 09/30/16 70.5 0.00 0.09
CL 160930P00071000 P 09/30/16 71.0 0.01 0.31
CL 160930P00071500 P 09/30/16 71.5 0.00 0.24
CL 160930P00072000 P 09/30/16 72.0 0.12 0.25
CL 160930P00072500 P 09/30/16 72.5 0.21 0.26
CL 160930P00073000 P 09/30/16 73.0 0.35 0.41
CL 160930P00073500 P 09/30/16 73.5 0.57 0.65
CL 160930P00074000 P 09/30/16 74.0 0.86 1.03
CL 160930P00074500 P 09/30/16 74.5 1.24 1.40
CL 160930P00075000 P 09/30/16 75.0 1.66 1.85
CL 160930P00075500 P 09/30/16 75.5 2.14 2.35
CL 160930P00076000 P 09/30/16 76.0 2.63 3.25
CL 160930P00076500 P 09/30/16 76.5 3.10 3.45
CL 160930P00077000 P 09/30/16 77.0 3.60 3.85
CL 160930P00077500 P 09/30/16 77.5 4.10 4.55
CL 160930P00078000 P 09/30/16 78.0 3.45 6.55
CL 160930P00078500 P 09/30/16 78.5 3.60 7.05
CL 160930P00079000 P 09/30/16 79.0 3.75 7.40
CL 160930P00079500 P 09/30/16 79.5 4.05 8.50
CL 160930P00080000 P 09/30/16 80.0 5.70 7.60
CL 160930P00080500 P 09/30/16 80.5 5.05 9.50
CL 160930P00081000 P 09/30/16 81.0 5.45 9.85
CL 160930P00081500 P 09/30/16 81.5 6.00 10.50
CL 160930P00082000 P 09/30/16 82.0 6.50 11.00
CL 160930P00085000 P 09/30/16 85.0 10.40 12.60
CL 161007C00063000 C 10/07/16 63.0 9.50 10.85
CL 161007C00063500 C 10/07/16 63.5 7.65 11.40
CL 161007C00064000 C 10/07/16 64.0 7.20 11.05
CL 161007C00064500 C 10/07/16 64.5 6.70 10.50
CL 161007C00065000 C 10/07/16 65.0 7.55 10.45
CL 161007C00065500 C 10/07/16 65.5 5.80 8.85
CL 161007C00066000 C 10/07/16 66.0 5.70 7.80
CL 161007C00066500 C 10/07/16 66.5 4.85 7.30
CL 161007C00067000 C 10/07/16 67.0 4.40 6.80
CL 161007C00067500 C 10/07/16 67.5 4.00 6.30
CL 161007C00068000 C 10/07/16 68.0 3.55 5.90
CL 161007C00068500 C 10/07/16 68.5 3.30 5.30
CL 161007C00069000 C 10/07/16 69.0 4.25 4.50
CL 161007C00069500 C 10/07/16 69.5 3.70 4.00
CL 161007C00070000 C 10/07/16 70.0 3.20 3.55
CL 161007C00070500 C 10/07/16 70.5 2.81 3.05
CL 161007C00071000 C 10/07/16 71.0 2.37 2.50
CL 161007C00071500 C 10/07/16 71.5 1.93 2.09
CL 161007C00072000 C 10/07/16 72.0 1.52 1.65
CL 161007C00072500 C 10/07/16 72.5 1.16 1.24
CL 161007C00073000 C 10/07/16 73.0 0.83 0.90
CL 161007C00073500 C 10/07/16 73.5 0.56 0.61
CL 161007C00074000 C 10/07/16 74.0 0.36 0.41
CL 161007C00074500 C 10/07/16 74.5 0.21 0.25
CL 161007C00075000 C 10/07/16 75.0 0.10 0.21
CL 161007C00075500 C 10/07/16 75.5 0.00 0.38
CL 161007C00076000 C 10/07/16 76.0 0.01 0.35
CL 161007C00076500 C 10/07/16 76.5 0.00 0.28
CL 161007C00077000 C 10/07/16 77.0 0.00 0.48
CL 161007C00077500 C 10/07/16 77.5 0.00 0.13
CL 161007C00078000 C 10/07/16 78.0 0.00 0.50
CL 161007C00078500 C 10/07/16 78.5 0.00 0.50
CL 161007C00079000 C 10/07/16 79.0 0.00 0.50
CL 161007C00079500 C 10/07/16 79.5 0.00 0.50
CL 161007C00080000 C 10/07/16 80.0 0.00 0.50
CL 161007C00080500 C 10/07/16 80.5 0.00 0.50
CL 161007C00081000 C 10/07/16 81.0 0.00 0.50
CL 161007C00081500 C 10/07/16 81.5 0.00 0.50
CL 161007C00085000 C 10/07/16 85.0 0.00 0.50
CL 161007P00063000 P 10/07/16 63.0 0.00 0.50
CL 161007P00063500 P 10/07/16 63.5 0.00 0.50
CL 161007P00064000 P 10/07/16 64.0 0.00 0.50
CL 161007P00064500 P 10/07/16 64.5 0.00 0.50
CL 161007P00065000 P 10/07/16 65.0 0.00 0.50
CL 161007P00065500 P 10/07/16 65.5 0.00 0.50
CL 161007P00066000 P 10/07/16 66.0 0.00 0.50
CL 161007P00066500 P 10/07/16 66.5 0.00 0.50
CL 161007P00067000 P 10/07/16 67.0 0.00 0.50
CL 161007P00067500 P 10/07/16 67.5 0.00 0.34
CL 161007P00068000 P 10/07/16 68.0 0.00 0.50
CL 161007P00068500 P 10/07/16 68.5 0.01 0.35
CL 161007P00069000 P 10/07/16 69.0 0.00 0.50
CL 161007P00069500 P 10/07/16 69.5 0.00 0.50
CL 161007P00070000 P 10/07/16 70.0 0.00 0.50
CL 161007P00070500 P 10/07/16 70.5 0.07 0.47
CL 161007P00071000 P 10/07/16 71.0 0.13 0.27
CL 161007P00071500 P 10/07/16 71.5 0.19 0.27
CL 161007P00072000 P 10/07/16 72.0 0.27 0.34
CL 161007P00072500 P 10/07/16 72.5 0.39 0.46
CL 161007P00073000 P 10/07/16 73.0 0.55 0.63
CL 161007P00073500 P 10/07/16 73.5 0.77 0.85
CL 161007P00074000 P 10/07/16 74.0 1.05 1.14
CL 161007P00074500 P 10/07/16 74.5 1.37 1.53
CL 161007P00075000 P 10/07/16 75.0 1.77 1.92
CL 161007P00075500 P 10/07/16 75.5 2.19 2.36
CL 161007P00076000 P 10/07/16 76.0 2.65 2.85
CL 161007P00076500 P 10/07/16 76.5 3.10 4.00
CL 161007P00077000 P 10/07/16 77.0 3.60 3.85
CL 161007P00077500 P 10/07/16 77.5 4.10 4.90
CL 161007P00078000 P 10/07/16 78.0 4.60 4.85
CL 161007P00078500 P 10/07/16 78.5 3.50 6.30
CL 161007P00079000 P 10/07/16 79.0 3.90 7.75
CL 161007P00079500 P 10/07/16 79.5 4.30 7.25
CL 161007P00080000 P 10/07/16 80.0 5.15 8.05
CL 161007P00080500 P 10/07/16 80.5 4.90 8.60
CL 161007P00081000 P 10/07/16 81.0 5.40 9.10
CL 161007P00081500 P 10/07/16 81.5 6.00 10.50
CL 161007P00085000 P 10/07/16 85.0 10.40 12.60
CL 161014C00063000 C 10/14/16 63.0 10.00 10.95
CL 161014C00063500 C 10/14/16 63.5 8.00 12.15
CL 161014C00064000 C 10/14/16 64.0 7.45 11.45
CL 161014C00064500 C 10/14/16 64.5 6.95 11.10
CL 161014C00065000 C 10/14/16 65.0 6.20 10.05
CL 161014C00065500 C 10/14/16 65.5 6.10 10.10
CL 161014C00066000 C 10/14/16 66.0 5.40 7.85
CL 161014C00066500 C 10/14/16 66.5 6.70 7.00
CL 161014C00067000 C 10/14/16 67.0 6.10 6.60
CL 161014C00067500 C 10/14/16 67.5 5.75 6.10
CL 161014C00068000 C 10/14/16 68.0 5.15 5.65
CL 161014C00068500 C 10/14/16 68.5 4.55 5.05
CL 161014C00069000 C 10/14/16 69.0 4.10 4.55
CL 161014C00069500 C 10/14/16 69.5 3.75 4.10
CL 161014C00070000 C 10/14/16 70.0 3.30 3.75
CL 161014C00070500 C 10/14/16 70.5 2.91 3.35
CL 161014C00071000 C 10/14/16 71.0 2.48 3.45
CL 161014C00071500 C 10/14/16 71.5 2.05 2.20
CL 161014C00072000 C 10/14/16 72.0 1.67 1.87
CL 161014C00072500 C 10/14/16 72.5 1.32 1.40
CL 161014C00073000 C 10/14/16 73.0 1.00 1.06
CL 161014C00073500 C 10/14/16 73.5 0.73 0.78
CL 161014C00074000 C 10/14/16 74.0 0.50 0.55
CL 161014C00074500 C 10/14/16 74.5 0.34 0.39
CL 161014C00075000 C 10/14/16 75.0 0.20 0.26
CL 161014C00075500 C 10/14/16 75.5 0.11 0.31
CL 161014C00076000 C 10/14/16 76.0 0.00 0.40
CL 161014C00076500 C 10/14/16 76.5 0.00 0.41
CL 161014C00077000 C 10/14/16 77.0 0.00 0.44
CL 161014C00077500 C 10/14/16 77.5 0.00 0.48
CL 161014C00078000 C 10/14/16 78.0 0.00 0.49
CL 161014C00078500 C 10/14/16 78.5 0.00 0.50
CL 161014C00079000 C 10/14/16 79.0 0.00 0.50
CL 161014C00079500 C 10/14/16 79.5 0.00 0.50
CL 161014C00080000 C 10/14/16 80.0 0.00 0.50
CL 161014C00080500 C 10/14/16 80.5 0.00 0.50
CL 161014C00081000 C 10/14/16 81.0 0.00 0.50
CL 161014C00081500 C 10/14/16 81.5 0.00 0.50
CL 161014C00085000 C 10/14/16 85.0 0.00 0.50
CL 161014P00063000 P 10/14/16 63.0 0.00 0.50
CL 161014P00063500 P 10/14/16 63.5 0.00 0.50
CL 161014P00064000 P 10/14/16 64.0 0.00 0.50
CL 161014P00064500 P 10/14/16 64.5 0.00 0.50
CL 161014P00065000 P 10/14/16 65.0 0.00 0.50
CL 161014P00065500 P 10/14/16 65.5 0.00 0.14
CL 161014P00066000 P 10/14/16 66.0 0.00 0.15
CL 161014P00066500 P 10/14/16 66.5 0.00 0.50
CL 161014P00067000 P 10/14/16 67.0 0.00 0.50
CL 161014P00067500 P 10/14/16 67.5 0.00 0.34
CL 161014P00068000 P 10/14/16 68.0 0.01 0.34
CL 161014P00068500 P 10/14/16 68.5 0.00 0.50
CL 161014P00069000 P 10/14/16 69.0 0.00 0.50
CL 161014P00069500 P 10/14/16 69.5 0.00 0.44
CL 161014P00070000 P 10/14/16 70.0 0.00 0.50
CL 161014P00070500 P 10/14/16 70.5 0.17 0.47
CL 161014P00071000 P 10/14/16 71.0 0.23 0.32
CL 161014P00071500 P 10/14/16 71.5 0.30 0.36
CL 161014P00072000 P 10/14/16 72.0 0.40 0.46
CL 161014P00072500 P 10/14/16 72.5 0.54 0.59
CL 161014P00073000 P 10/14/16 73.0 0.72 0.78
CL 161014P00073500 P 10/14/16 73.5 0.93 1.00
CL 161014P00074000 P 10/14/16 74.0 1.20 1.27
CL 161014P00074500 P 10/14/16 74.5 1.49 1.64
CL 161014P00075000 P 10/14/16 75.0 1.87 1.99
CL 161014P00075500 P 10/14/16 75.5 2.26 2.41
CL 161014P00076000 P 10/14/16 76.0 2.70 2.87
CL 161014P00076500 P 10/14/16 76.5 3.15 3.40
CL 161014P00077000 P 10/14/16 77.0 3.60 3.90
CL 161014P00077500 P 10/14/16 77.5 4.10 4.35
CL 161014P00078000 P 10/14/16 78.0 4.60 4.85
CL 161014P00078500 P 10/14/16 78.5 3.50 5.65
CL 161014P00079000 P 10/14/16 79.0 5.60 6.15
CL 161014P00079500 P 10/14/16 79.5 5.80 6.80
CL 161014P00080000 P 10/14/16 80.0 4.75 7.35
CL 161014P00080500 P 10/14/16 80.5 6.65 9.55
CL 161014P00081000 P 10/14/16 81.0 5.55 9.90
CL 161014P00081500 P 10/14/16 81.5 6.10 10.50
CL 161014P00085000 P 10/14/16 85.0 10.45 12.55
CL 161021C00037500 C 10/21/16 37.5 33.95 37.15
CL 161021C00040000 C 10/21/16 40.0 31.20 35.65
CL 161021C00042500 C 10/21/16 42.5 28.70 33.30
CL 161021C00045000 C 10/21/16 45.0 26.00 30.50
CL 161021C00050000 C 10/21/16 50.0 21.10 25.60
CL 161021C00055000 C 10/21/16 55.0 16.00 19.65
CL 161021C00060000 C 10/21/16 60.0 12.40 14.35
CL 161021C00064500 C 10/21/16 64.5 7.65 9.45
CL 161021C00065000 C 10/21/16 65.0 7.90 8.95
CL 161021C00065500 C 10/21/16 65.5 5.55 8.45
CL 161021C00066000 C 10/21/16 66.0 7.20 7.60
CL 161021C00066500 C 10/21/16 66.5 6.60 7.10
CL 161021C00067000 C 10/21/16 67.0 6.25 6.60
CL 161021C00067500 C 10/21/16 67.5 3.85 6.45
CL 161021C00068000 C 10/21/16 68.0 5.15 5.50
CL 161021C00068500 C 10/21/16 68.5 4.75 5.10
CL 161021C00069000 C 10/21/16 69.0 4.20 4.65
CL 161021C00069500 C 10/21/16 69.5 3.75 4.20
CL 161021C00070000 C 10/21/16 70.0 3.35 3.70
CL 161021C00070500 C 10/21/16 70.5 2.92 3.40
CL 161021C00071000 C 10/21/16 71.0 2.55 3.05
CL 161021C00071500 C 10/21/16 71.5 2.15 2.28
CL 161021C00072000 C 10/21/16 72.0 1.78 1.87
CL 161021C00072500 C 10/21/16 72.5 1.44 1.51
CL 161021C00073000 C 10/21/16 73.0 1.13 1.19
CL 161021C00073500 C 10/21/16 73.5 0.86 0.91
CL 161021C00074000 C 10/21/16 74.0 0.63 0.68
CL 161021C00074500 C 10/21/16 74.5 0.44 0.49
CL 161021C00075000 C 10/21/16 75.0 0.30 0.34
CL 161021C00075500 C 10/21/16 75.5 0.19 0.24
CL 161021C00076000 C 10/21/16 76.0 0.12 0.18
CL 161021C00076500 C 10/21/16 76.5 0.07 0.13
CL 161021C00077000 C 10/21/16 77.0 0.03 0.10
CL 161021C00077500 C 10/21/16 77.5 0.03 0.08
CL 161021C00078000 C 10/21/16 78.0 0.00 0.08
CL 161021C00078500 C 10/21/16 78.5 0.00 0.07
CL 161021C00079000 C 10/21/16 79.0 0.00 0.06
CL 161021C00079500 C 10/21/16 79.5 0.00 0.06
CL 161021C00080000 C 10/21/16 80.0 0.00 0.05
CL 161021C00080500 C 10/21/16 80.5 0.00 0.05
CL 161021C00081000 C 10/21/16 81.0 0.00 0.05
CL 161021C00082500 C 10/21/16 82.5 0.00 0.04
CL 161021C00085000 C 10/21/16 85.0 0.00 0.04
CL 161021C00090000 C 10/21/16 90.0 0.00 0.04
CL 161021C00095000 C 10/21/16 95.0 0.00 0.04
CL 161021C00100000 C 10/21/16 100.0 0.00 0.04
CL 161021C00105000 C 10/21/16 105.0 0.00 0.04
CL 161021C00110000 C 10/21/16 110.0 0.00 0.04
CL 161021P00037500 P 10/21/16 37.5 0.00 0.05
CL 161021P00040000 P 10/21/16 40.0 0.00 0.06
CL 161021P00042500 P 10/21/16 42.5 0.00 0.06
CL 161021P00045000 P 10/21/16 45.0 0.00 0.06
CL 161021P00050000 P 10/21/16 50.0 0.00 0.03
CL 161021P00055000 P 10/21/16 55.0 0.00 0.06
CL 161021P00060000 P 10/21/16 60.0 0.00 0.07
CL 161021P00064500 P 10/21/16 64.5 0.02 0.09
CL 161021P00065000 P 10/21/16 65.0 0.02 0.10
CL 161021P00065500 P 10/21/16 65.5 0.04 0.10
CL 161021P00066000 P 10/21/16 66.0 0.04 0.11
CL 161021P00066500 P 10/21/16 66.5 0.06 0.13
CL 161021P00067000 P 10/21/16 67.0 0.08 0.14
CL 161021P00067500 P 10/21/16 67.5 0.10 0.15
CL 161021P00068000 P 10/21/16 68.0 0.11 0.17
CL 161021P00068500 P 10/21/16 68.5 0.14 0.20
CL 161021P00069000 P 10/21/16 69.0 0.17 0.22
CL 161021P00069500 P 10/21/16 69.5 0.21 0.27
CL 161021P00070000 P 10/21/16 70.0 0.27 0.32
CL 161021P00070500 P 10/21/16 70.5 0.34 0.38
CL 161021P00071000 P 10/21/16 71.0 0.43 0.47
CL 161021P00071500 P 10/21/16 71.5 0.54 0.58
CL 161021P00072000 P 10/21/16 72.0 0.68 0.73
CL 161021P00072500 P 10/21/16 72.5 0.86 0.91
CL 161021P00073000 P 10/21/16 73.0 1.07 1.13
CL 161021P00073500 P 10/21/16 73.5 1.32 1.39
CL 161021P00074000 P 10/21/16 74.0 1.60 1.68
CL 161021P00074500 P 10/21/16 74.5 1.93 2.02
CL 161021P00075000 P 10/21/16 75.0 2.29 2.42
CL 161021P00075500 P 10/21/16 75.5 2.68 2.84
CL 161021P00076000 P 10/21/16 76.0 3.05 3.50
CL 161021P00076500 P 10/21/16 76.5 3.50 3.85
CL 161021P00077000 P 10/21/16 77.0 4.00 4.35
CL 161021P00077500 P 10/21/16 77.5 4.50 4.75
CL 161021P00078000 P 10/21/16 78.0 4.85 5.25
CL 161021P00078500 P 10/21/16 78.5 5.45 5.75
CL 161021P00079000 P 10/21/16 79.0 5.95 6.35
CL 161021P00079500 P 10/21/16 79.5 6.15 7.05
CL 161021P00080000 P 10/21/16 80.0 6.65 7.40
CL 161021P00080500 P 10/21/16 80.5 6.25 9.45
CL 161021P00081000 P 10/21/16 81.0 5.95 10.30
CL 161021P00082500 P 10/21/16 82.5 7.40 11.90
CL 161021P00085000 P 10/21/16 85.0 9.70 14.35
CL 161021P00090000 P 10/21/16 90.0 14.70 18.85
CL 161021P00095000 P 10/21/16 95.0 19.60 24.00
CL 161021P00100000 P 10/21/16 100.0 24.60 29.10
CL 161021P00105000 P 10/21/16 105.0 29.65 34.35
CL 161021P00110000 P 10/21/16 110.0 35.40 37.85
CL 161028C00055000 C 10/28/16 55.0 17.65 19.25
CL 161028C00060000 C 10/28/16 60.0 11.45 14.35
CL 161028C00063000 C 10/28/16 63.0 8.20 11.90
CL 161028C00063500 C 10/28/16 63.5 7.70 10.80
CL 161028C00064000 C 10/28/16 64.0 7.20 10.35
CL 161028C00064500 C 10/28/16 64.5 6.70 9.80
CL 161028C00065000 C 10/28/16 65.0 6.25 9.00
CL 161028C00065500 C 10/28/16 65.5 5.70 8.80
CL 161028C00066000 C 10/28/16 66.0 5.20 8.50
CL 161028C00066500 C 10/28/16 66.5 6.70 7.15
CL 161028C00067000 C 10/28/16 67.0 5.20 6.65
CL 161028C00067500 C 10/28/16 67.5 5.55 6.20
CL 161028C00068000 C 10/28/16 68.0 4.55 5.70
CL 161028C00068500 C 10/28/16 68.5 4.65 5.20
CL 161028C00069000 C 10/28/16 69.0 4.40 4.75
CL 161028C00069500 C 10/28/16 69.5 3.95 4.45
CL 161028C00070000 C 10/28/16 70.0 3.45 3.95
CL 161028C00070500 C 10/28/16 70.5 3.05 3.60
CL 161028C00071000 C 10/28/16 71.0 2.67 3.10
CL 161028C00071500 C 10/28/16 71.5 2.36 2.42
CL 161028C00072000 C 10/28/16 72.0 1.95 2.03
CL 161028C00072500 C 10/28/16 72.5 1.61 1.69
CL 161028C00073000 C 10/28/16 73.0 1.32 1.39
CL 161028C00073500 C 10/28/16 73.5 1.06 1.12
CL 161028C00074000 C 10/28/16 74.0 0.83 0.88
CL 161028C00074500 C 10/28/16 74.5 0.61 0.69
CL 161028C00075000 C 10/28/16 75.0 0.47 0.52
CL 161028C00075500 C 10/28/16 75.5 0.34 0.40
CL 161028C00076000 C 10/28/16 76.0 0.21 0.32
CL 161028C00076500 C 10/28/16 76.5 0.01 0.47
CL 161028C00077000 C 10/28/16 77.0 0.00 0.49
CL 161028C00077500 C 10/28/16 77.5 0.00 0.49
CL 161028C00078000 C 10/28/16 78.0 0.00 0.49
CL 161028C00078500 C 10/28/16 78.5 0.00 0.50
CL 161028C00079000 C 10/28/16 79.0 0.00 0.50
CL 161028C00079500 C 10/28/16 79.5 0.00 0.50
CL 161028C00080000 C 10/28/16 80.0 0.00 0.50
CL 161028C00080500 C 10/28/16 80.5 0.00 0.50
CL 161028C00081000 C 10/28/16 81.0 0.00 0.50
CL 161028P00055000 P 10/28/16 55.0 0.00 0.50
CL 161028P00060000 P 10/28/16 60.0 0.00 0.50
CL 161028P00063000 P 10/28/16 63.0 0.00 0.49
CL 161028P00063500 P 10/28/16 63.5 0.00 0.50
CL 161028P00064000 P 10/28/16 64.0 0.00 0.49
CL 161028P00064500 P 10/28/16 64.5 0.00 0.48
CL 161028P00065000 P 10/28/16 65.0 0.00 0.50
CL 161028P00065500 P 10/28/16 65.5 0.00 0.50
CL 161028P00066000 P 10/28/16 66.0 0.00 0.50
CL 161028P00066500 P 10/28/16 66.5 0.00 0.50
CL 161028P00067000 P 10/28/16 67.0 0.01 0.49
CL 161028P00067500 P 10/28/16 67.5 0.04 0.51
CL 161028P00068000 P 10/28/16 68.0 0.06 0.55
CL 161028P00068500 P 10/28/16 68.5 0.10 0.58
CL 161028P00069000 P 10/28/16 69.0 0.33 0.53
CL 161028P00069500 P 10/28/16 69.5 0.37 0.49
CL 161028P00070000 P 10/28/16 70.0 0.44 0.51
CL 161028P00070500 P 10/28/16 70.5 0.54 0.61
CL 161028P00071000 P 10/28/16 71.0 0.65 0.72
CL 161028P00071500 P 10/28/16 71.5 0.79 0.84
CL 161028P00072000 P 10/28/16 72.0 0.95 1.01
CL 161028P00072500 P 10/28/16 72.5 1.14 1.20
CL 161028P00073000 P 10/28/16 73.0 1.35 1.41
CL 161028P00073500 P 10/28/16 73.5 1.60 1.67
CL 161028P00074000 P 10/28/16 74.0 1.87 1.95
CL 161028P00074500 P 10/28/16 74.5 2.18 2.28
CL 161028P00075000 P 10/28/16 75.0 2.51 2.68
CL 161028P00075500 P 10/28/16 75.5 2.88 3.10
CL 161028P00076000 P 10/28/16 76.0 3.15 3.45
CL 161028P00076500 P 10/28/16 76.5 3.50 3.95
CL 161028P00077000 P 10/28/16 77.0 4.10 4.45
CL 161028P00077500 P 10/28/16 77.5 4.55 5.20
CL 161028P00078000 P 10/28/16 78.0 5.00 5.45
CL 161028P00078500 P 10/28/16 78.5 5.45 5.90
CL 161028P00079000 P 10/28/16 79.0 5.95 6.25
CL 161028P00079500 P 10/28/16 79.5 6.45 6.90
CL 161028P00080000 P 10/28/16 80.0 6.95 7.25
CL 161028P00080500 P 10/28/16 80.5 7.15 8.65
CL 161028P00081000 P 10/28/16 81.0 7.50 8.60
CL 161104C00063000 C 11/04/16 63.0 8.20 11.05
CL 161104C00063500 C 11/04/16 63.5 7.70 11.55
CL 161104C00064000 C 11/04/16 64.0 7.20 10.80
CL 161104C00064500 C 11/04/16 64.5 6.70 10.55
CL 161104C00065000 C 11/04/16 65.0 6.20 9.95
CL 161104C00065500 C 11/04/16 65.5 5.70 8.90
CL 161104C00066000 C 11/04/16 66.0 5.20 8.30
CL 161104C00066500 C 11/04/16 66.5 4.95 7.40
CL 161104C00067000 C 11/04/16 67.0 4.45 6.70
CL 161104C00067500 C 11/04/16 67.5 4.20 6.20
CL 161104C00068000 C 11/04/16 68.0 3.45 5.80
CL 161104C00068500 C 11/04/16 68.5 4.85 5.35
CL 161104C00069000 C 11/04/16 69.0 3.50 4.95
CL 161104C00069500 C 11/04/16 69.5 3.10 4.50
CL 161104C00070000 C 11/04/16 70.0 3.35 4.00
CL 161104C00070500 C 11/04/16 70.5 3.10 3.65
CL 161104C00071000 C 11/04/16 71.0 2.77 3.35
CL 161104C00071500 C 11/04/16 71.5 2.40 2.50
CL 161104C00072000 C 11/04/16 72.0 2.05 2.14
CL 161104C00072500 C 11/04/16 72.5 1.73 1.81
CL 161104C00073000 C 11/04/16 73.0 1.41 1.50
CL 161104C00073500 C 11/04/16 73.5 1.11 1.24
CL 161104C00074000 C 11/04/16 74.0 0.90 1.00
CL 161104C00074500 C 11/04/16 74.5 0.72 0.80
CL 161104C00075000 C 11/04/16 75.0 0.56 0.63
CL 161104C00075500 C 11/04/16 75.5 0.42 0.48
CL 161104C00076000 C 11/04/16 76.0 0.30 0.41
CL 161104C00076500 C 11/04/16 76.5 0.17 0.35
CL 161104C00077000 C 11/04/16 77.0 0.00 0.50
CL 161104C00077500 C 11/04/16 77.5 0.00 0.49
CL 161104C00078000 C 11/04/16 78.0 0.00 0.49
CL 161104C00078500 C 11/04/16 78.5 0.00 0.49
CL 161104C00079000 C 11/04/16 79.0 0.00 0.49
CL 161104C00079500 C 11/04/16 79.5 0.00 0.49
CL 161104C00080000 C 11/04/16 80.0 0.00 0.50
CL 161104P00063000 P 11/04/16 63.0 0.00 0.50
CL 161104P00063500 P 11/04/16 63.5 0.00 0.49
CL 161104P00064000 P 11/04/16 64.0 0.00 0.49
CL 161104P00064500 P 11/04/16 64.5 0.00 0.50
CL 161104P00065000 P 11/04/16 65.0 0.00 0.49
CL 161104P00065500 P 11/04/16 65.5 0.02 0.48
CL 161104P00066000 P 11/04/16 66.0 0.01 0.49
CL 161104P00066500 P 11/04/16 66.5 0.03 0.50
CL 161104P00067000 P 11/04/16 67.0 0.06 0.51
CL 161104P00067500 P 11/04/16 67.5 0.08 0.57
CL 161104P00068000 P 11/04/16 68.0 0.12 0.60
CL 161104P00068500 P 11/04/16 68.5 0.30 0.63
CL 161104P00069000 P 11/04/16 69.0 0.39 0.65
CL 161104P00069500 P 11/04/16 69.5 0.46 0.58
CL 161104P00070000 P 11/04/16 70.0 0.55 0.65
CL 161104P00070500 P 11/04/16 70.5 0.65 0.73
CL 161104P00071000 P 11/04/16 71.0 0.73 0.83
CL 161104P00071500 P 11/04/16 71.5 0.92 0.96
CL 161104P00072000 P 11/04/16 72.0 1.08 1.13
CL 161104P00072500 P 11/04/16 72.5 1.27 1.33
CL 161104P00073000 P 11/04/16 73.0 1.48 1.55
CL 161104P00073500 P 11/04/16 73.5 1.72 1.80
CL 161104P00074000 P 11/04/16 74.0 1.98 2.07
CL 161104P00074500 P 11/04/16 74.5 2.29 2.40
CL 161104P00075000 P 11/04/16 75.0 2.55 3.05
CL 161104P00075500 P 11/04/16 75.5 2.92 3.25
CL 161104P00076000 P 11/04/16 76.0 3.15 3.55
CL 161104P00076500 P 11/04/16 76.5 3.60 3.95
CL 161104P00077000 P 11/04/16 77.0 4.05 4.50
CL 161104P00077500 P 11/04/16 77.5 4.40 5.35
CL 161104P00078000 P 11/04/16 78.0 3.35 5.55
CL 161104P00078500 P 11/04/16 78.5 3.75 6.00
CL 161104P00079000 P 11/04/16 79.0 4.80 7.10
CL 161104P00079500 P 11/04/16 79.5 4.95 7.25
CL 161104P00080000 P 11/04/16 80.0 6.95 7.30
CL 161118C00035000 C 11/18/16 35.0 36.60 40.45
CL 161118C00037500 C 11/18/16 37.5 33.75 38.05
CL 161118C00040000 C 11/18/16 40.0 30.90 35.20
CL 161118C00042500 C 11/18/16 42.5 28.80 33.10
CL 161118C00045000 C 11/18/16 45.0 25.90 29.95
CL 161118C00047500 C 11/18/16 47.5 23.75 28.05
CL 161118C00050000 C 11/18/16 50.0 22.60 24.15
CL 161118C00055000 C 11/18/16 55.0 17.70 19.10
CL 161118C00060000 C 11/18/16 60.0 13.00 13.75
CL 161118C00062500 C 11/18/16 62.5 10.25 11.45
CL 161118C00065000 C 11/18/16 65.0 8.10 8.75
CL 161118C00067500 C 11/18/16 67.5 5.95 6.20
CL 161118C00070000 C 11/18/16 70.0 3.75 3.95
CL 161118C00072500 C 11/18/16 72.5 1.97 2.02
CL 161118C00075000 C 11/18/16 75.0 0.80 0.82
CL 161118C00077500 C 11/18/16 77.5 0.22 0.27
CL 161118C00080000 C 11/18/16 80.0 0.05 0.10
CL 161118C00082500 C 11/18/16 82.5 0.00 0.06
CL 161118C00085000 C 11/18/16 85.0 0.00 0.05
CL 161118C00090000 C 11/18/16 90.0 0.00 0.04
CL 161118C00095000 C 11/18/16 95.0 0.00 0.04
CL 161118C00100000 C 11/18/16 100.0 0.00 0.04
CL 161118P00035000 P 11/18/16 35.0 0.00 0.04
CL 161118P00037500 P 11/18/16 37.5 0.00 0.05
CL 161118P00040000 P 11/18/16 40.0 0.00 0.05
CL 161118P00042500 P 11/18/16 42.5 0.00 0.02
CL 161118P00045000 P 11/18/16 45.0 0.00 0.03
CL 161118P00047500 P 11/18/16 47.5 0.00 0.07
CL 161118P00050000 P 11/18/16 50.0 0.01 0.08
CL 161118P00055000 P 11/18/16 55.0 0.03 0.09
CL 161118P00060000 P 11/18/16 60.0 0.06 0.14
CL 161118P00062500 P 11/18/16 62.5 0.11 0.18
CL 161118P00065000 P 11/18/16 65.0 0.21 0.27
CL 161118P00067500 P 11/18/16 67.5 0.38 0.44
CL 161118P00070000 P 11/18/16 70.0 0.74 0.79
CL 161118P00072500 P 11/18/16 72.5 1.50 1.55
CL 161118P00075000 P 11/18/16 75.0 2.81 2.89
CL 161118P00077500 P 11/18/16 77.5 4.65 4.90
CL 161118P00080000 P 11/18/16 80.0 6.95 7.25
CL 161118P00082500 P 11/18/16 82.5 9.00 10.05
CL 161118P00085000 P 11/18/16 85.0 9.80 14.15
CL 161118P00090000 P 11/18/16 90.0 16.45 17.50
CL 161118P00095000 P 11/18/16 95.0 19.70 24.35
CL 161118P00100000 P 11/18/16 100.0 26.65 27.40
CL 161216C00045000 C 12/16/16 45.0 27.50 28.95
CL 161216C00050000 C 12/16/16 50.0 20.90 24.65
CL 161216C00055000 C 12/16/16 55.0 17.65 18.70
CL 161216C00060000 C 12/16/16 60.0 12.80 14.00
CL 161216C00062500 C 12/16/16 62.5 10.60 11.30
CL 161216C00065000 C 12/16/16 65.0 8.40 8.80
CL 161216C00067500 C 12/16/16 67.5 6.10 6.45
CL 161216C00070000 C 12/16/16 70.0 3.95 4.45
CL 161216C00072500 C 12/16/16 72.5 2.37 2.42
CL 161216C00075000 C 12/16/16 75.0 1.15 1.19
CL 161216C00077500 C 12/16/16 77.5 0.45 0.48
CL 161216C00080000 C 12/16/16 80.0 0.12 0.18
CL 161216C00085000 C 12/16/16 85.0 0.00 0.06
CL 161216C00090000 C 12/16/16 90.0 0.00 0.05
CL 161216P00045000 P 12/16/16 45.0 0.02 0.09
CL 161216P00050000 P 12/16/16 50.0 0.04 0.12
CL 161216P00055000 P 12/16/16 55.0 0.09 0.16
CL 161216P00060000 P 12/16/16 60.0 0.17 0.24
CL 161216P00062500 P 12/16/16 62.5 0.25 0.32
CL 161216P00065000 P 12/16/16 65.0 0.38 0.45
CL 161216P00067500 P 12/16/16 67.5 0.62 0.69
CL 161216P00070000 P 12/16/16 70.0 1.06 1.13
CL 161216P00072500 P 12/16/16 72.5 1.88 1.93
CL 161216P00075000 P 12/16/16 75.0 3.10 3.25
CL 161216P00077500 P 12/16/16 77.5 4.70 5.15
CL 161216P00080000 P 12/16/16 80.0 7.00 7.30
CL 161216P00085000 P 12/16/16 85.0 10.80 13.00
CL 161216P00090000 P 12/16/16 90.0 16.30 17.60
CL 170120C00032500 C 01/20/17 32.5 38.65 43.30
CL 170120C00035000 C 01/20/17 35.0 35.80 39.50
CL 170120C00037500 C 01/20/17 37.5 33.50 37.00
CL 170120C00040000 C 01/20/17 40.0 31.15 35.60
CL 170120C00042500 C 01/20/17 42.5 28.45 31.90
CL 170120C00045000 C 01/20/17 45.0 25.90 29.50
CL 170120C00047500 C 01/20/17 47.5 24.55 26.20
CL 170120C00050000 C 01/20/17 50.0 20.95 24.75
CL 170120C00052500 C 01/20/17 52.5 19.60 21.25
CL 170120C00055000 C 01/20/17 55.0 18.00 18.75
CL 170120C00057500 C 01/20/17 57.5 15.55 16.35
CL 170120C00060000 C 01/20/17 60.0 13.10 13.85
CL 170120C00062500 C 01/20/17 62.5 10.70 11.45
CL 170120C00065000 C 01/20/17 65.0 8.50 9.10
CL 170120C00067500 C 01/20/17 67.5 6.20 6.90
CL 170120C00070000 C 01/20/17 70.0 4.35 4.60
CL 170120C00072500 C 01/20/17 72.5 2.77 2.87
CL 170120C00075000 C 01/20/17 75.0 1.51 1.58
CL 170120C00077500 C 01/20/17 77.5 0.73 0.76
CL 170120C00080000 C 01/20/17 80.0 0.27 0.33
CL 170120C00082500 C 01/20/17 82.5 0.09 0.14
CL 170120C00085000 C 01/20/17 85.0 0.01 0.07
CL 170120C00090000 C 01/20/17 90.0 0.00 0.06
CL 170120C00095000 C 01/20/17 95.0 0.00 0.01
CL 170120C00100000 C 01/20/17 100.0 0.00 0.04
CL 170120P00032500 P 01/20/17 32.5 0.00 0.09
CL 170120P00035000 P 01/20/17 35.0 0.01 0.08
CL 170120P00037500 P 01/20/17 37.5 0.02 0.09
CL 170120P00040000 P 01/20/17 40.0 0.03 0.10
CL 170120P00042500 P 01/20/17 42.5 0.05 0.12
CL 170120P00045000 P 01/20/17 45.0 0.08 0.14
CL 170120P00047500 P 01/20/17 47.5 0.09 0.16
CL 170120P00050000 P 01/20/17 50.0 0.11 0.19
CL 170120P00052500 P 01/20/17 52.5 0.16 0.22
CL 170120P00055000 P 01/20/17 55.0 0.21 0.28
CL 170120P00057500 P 01/20/17 57.5 0.26 0.35
CL 170120P00060000 P 01/20/17 60.0 0.34 0.42
CL 170120P00062500 P 01/20/17 62.5 0.46 0.54
CL 170120P00065000 P 01/20/17 65.0 0.66 0.73
CL 170120P00067500 P 01/20/17 67.5 0.99 1.06
CL 170120P00070000 P 01/20/17 70.0 1.54 1.60
CL 170120P00072500 P 01/20/17 72.5 2.40 2.47
CL 170120P00075000 P 01/20/17 75.0 3.60 3.75
CL 170120P00077500 P 01/20/17 77.5 5.35 5.55
CL 170120P00080000 P 01/20/17 80.0 7.15 7.95
CL 170120P00082500 P 01/20/17 82.5 9.50 10.15
CL 170120P00085000 P 01/20/17 85.0 11.90 12.60
CL 170120P00090000 P 01/20/17 90.0 16.35 18.10
CL 170120P00095000 P 01/20/17 95.0 20.75 23.65
CL 170120P00100000 P 01/20/17 100.0 25.85 28.35
CL 170217C00037500 C 02/17/17 37.5 35.15 36.80
CL 170217C00040000 C 02/17/17 40.0 30.90 34.50
CL 170217C00042500 C 02/17/17 42.5 28.45 32.00
CL 170217C00045000 C 02/17/17 45.0 25.95 29.65
CL 170217C00047500 C 02/17/17 47.5 23.45 26.25
CL 170217C00050000 C 02/17/17 50.0 22.20 23.75
CL 170217C00055000 C 02/17/17 55.0 17.85 18.80
CL 170217C00060000 C 02/17/17 60.0 13.10 13.95
CL 170217C00062500 C 02/17/17 62.5 10.90 11.55
CL 170217C00065000 C 02/17/17 65.0 8.60 9.20
CL 170217C00067500 C 02/17/17 67.5 6.50 7.15
CL 170217C00070000 C 02/17/17 70.0 4.70 5.00
CL 170217C00072500 C 02/17/17 72.5 3.10 3.25
CL 170217C00075000 C 02/17/17 75.0 1.83 1.95
CL 170217C00077500 C 02/17/17 77.5 0.94 1.05
CL 170217C00080000 C 02/17/17 80.0 0.43 0.51
CL 170217C00082500 C 02/17/17 82.5 0.17 0.23
CL 170217C00085000 C 02/17/17 85.0 0.04 0.11
CL 170217C00090000 C 02/17/17 90.0 0.00 0.05
CL 170217C00095000 C 02/17/17 95.0 0.00 0.05
CL 170217C00100000 C 02/17/17 100.0 0.00 0.04
CL 170217C00105000 C 02/17/17 105.0 0.00 0.04
CL 170217P00037500 P 02/17/17 37.5 0.04 0.11
CL 170217P00040000 P 02/17/17 40.0 0.06 0.13
CL 170217P00042500 P 02/17/17 42.5 0.08 0.13
CL 170217P00045000 P 02/17/17 45.0 0.10 0.16
CL 170217P00047500 P 02/17/17 47.5 0.13 0.20
CL 170217P00050000 P 02/17/17 50.0 0.16 0.24
CL 170217P00055000 P 02/17/17 55.0 0.27 0.36
CL 170217P00060000 P 02/17/17 60.0 0.46 0.55
CL 170217P00062500 P 02/17/17 62.5 0.63 0.72
CL 170217P00065000 P 02/17/17 65.0 0.90 0.97
CL 170217P00067500 P 02/17/17 67.5 1.31 1.39
CL 170217P00070000 P 02/17/17 70.0 1.90 2.02
CL 170217P00072500 P 02/17/17 72.5 2.78 2.92
CL 170217P00075000 P 02/17/17 75.0 4.00 4.20
CL 170217P00077500 P 02/17/17 77.5 5.65 5.85
CL 170217P00080000 P 02/17/17 80.0 7.30 7.95
CL 170217P00082500 P 02/17/17 82.5 9.55 10.30
CL 170217P00085000 P 02/17/17 85.0 11.95 12.95
CL 170217P00090000 P 02/17/17 90.0 14.95 18.80
CL 170217P00095000 P 02/17/17 95.0 20.00 24.35
CL 170217P00100000 P 02/17/17 100.0 24.80 29.35
CL 170217P00105000 P 02/17/17 105.0 30.55 33.05
CL 170519C00037500 C 05/19/17 37.5 35.40 36.40
CL 170519C00040000 C 05/19/17 40.0 32.40 34.40
CL 170519C00042500 C 05/19/17 42.5 30.00 32.00
CL 170519C00045000 C 05/19/17 45.0 27.75 28.80
CL 170519C00050000 C 05/19/17 50.0 22.90 23.85
CL 170519C00055000 C 05/19/17 55.0 18.15 18.95
CL 170519C00060000 C 05/19/17 60.0 13.45 14.20
CL 170519C00062500 C 05/19/17 62.5 11.25 12.00
CL 170519C00065000 C 05/19/17 65.0 9.20 9.90
CL 170519C00067500 C 05/19/17 67.5 7.10 7.95
CL 170519C00070000 C 05/19/17 70.0 5.55 5.70
CL 170519C00072500 C 05/19/17 72.5 4.00 4.15
CL 170519C00075000 C 05/19/17 75.0 2.72 2.84
CL 170519C00077500 C 05/19/17 77.5 1.75 1.86
CL 170519C00080000 C 05/19/17 80.0 1.05 1.14
CL 170519C00085000 C 05/19/17 85.0 0.29 0.36
CL 170519C00090000 C 05/19/17 90.0 0.04 0.12
CL 170519C00095000 C 05/19/17 95.0 0.00 0.06
CL 170519C00100000 C 05/19/17 100.0 0.00 0.04
CL 170519C00105000 C 05/19/17 105.0 0.00 0.04
CL 170519P00037500 P 05/19/17 37.5 0.14 0.21
CL 170519P00040000 P 05/19/17 40.0 0.18 0.24
CL 170519P00042500 P 05/19/17 42.5 0.21 0.28
CL 170519P00045000 P 05/19/17 45.0 0.26 0.33
CL 170519P00050000 P 05/19/17 50.0 0.38 0.46
CL 170519P00055000 P 05/19/17 55.0 0.58 0.67
CL 170519P00060000 P 05/19/17 60.0 0.94 1.04
CL 170519P00062500 P 05/19/17 62.5 1.24 1.32
CL 170519P00065000 P 05/19/17 65.0 1.64 1.73
CL 170519P00067500 P 05/19/17 67.5 2.19 2.27
CL 170519P00070000 P 05/19/17 70.0 2.93 3.05
CL 170519P00072500 P 05/19/17 72.5 3.85 4.00
CL 170519P00075000 P 05/19/17 75.0 5.10 5.25
CL 170519P00077500 P 05/19/17 77.5 6.60 6.80
CL 170519P00080000 P 05/19/17 80.0 8.40 8.60
CL 170519P00085000 P 05/19/17 85.0 12.20 13.00
CL 170519P00090000 P 05/19/17 90.0 16.95 17.90
CL 170519P00095000 P 05/19/17 95.0 21.85 22.80
CL 170519P00100000 P 05/19/17 100.0 25.20 29.70
CL 170519P00105000 P 05/19/17 105.0 31.10 33.35
CL 180119C00032500 C 01/19/18 32.5 38.50 43.40
CL 180119C00035000 C 01/19/18 35.0 36.40 40.70
CL 180119C00037500 C 01/19/18 37.5 33.50 38.20
CL 180119C00040000 C 01/19/18 40.0 31.00 35.80
CL 180119C00042500 C 01/19/18 42.5 30.40 32.75
CL 180119C00045000 C 01/19/18 45.0 27.65 29.00
CL 180119C00047500 C 01/19/18 47.5 23.85 26.55
CL 180119C00050000 C 01/19/18 50.0 23.10 24.15
CL 180119C00055000 C 01/19/18 55.0 18.65 19.55
CL 180119C00057500 C 01/19/18 57.5 16.35 17.40
CL 180119C00060000 C 01/19/18 60.0 14.25 15.30
CL 180119C00062500 C 01/19/18 62.5 12.15 13.30
CL 180119C00065000 C 01/19/18 65.0 10.25 11.35
CL 180119C00067500 C 01/19/18 67.5 8.45 9.55
CL 180119C00070000 C 01/19/18 70.0 7.25 7.45
CL 180119C00072500 C 01/19/18 72.5 5.80 6.00
CL 180119C00075000 C 01/19/18 75.0 4.50 4.70
CL 180119C00077500 C 01/19/18 77.5 3.45 3.60
CL 180119C00080000 C 01/19/18 80.0 2.56 2.69
CL 180119C00082500 C 01/19/18 82.5 1.76 1.97
CL 180119C00085000 C 01/19/18 85.0 1.31 1.43
CL 180119C00090000 C 01/19/18 90.0 0.57 0.70
CL 180119C00095000 C 01/19/18 95.0 0.22 0.35
CL 180119C00100000 C 01/19/18 100.0 0.10 0.18
CL 180119P00032500 P 01/19/18 32.5 0.34 0.43
CL 180119P00035000 P 01/19/18 35.0 0.40 0.50
CL 180119P00037500 P 01/19/18 37.5 0.47 0.56
CL 180119P00040000 P 01/19/18 40.0 0.55 0.65
CL 180119P00042500 P 01/19/18 42.5 0.66 0.74
CL 180119P00045000 P 01/19/18 45.0 0.77 0.87
CL 180119P00047500 P 01/19/18 47.5 0.91 1.01
CL 180119P00050000 P 01/19/18 50.0 1.06 1.19
CL 180119P00055000 P 01/19/18 55.0 1.53 1.66
CL 180119P00057500 P 01/19/18 57.5 1.85 1.98
CL 180119P00060000 P 01/19/18 60.0 2.25 2.40
CL 180119P00062500 P 01/19/18 62.5 2.77 2.90
CL 180119P00065000 P 01/19/18 65.0 3.35 3.50
CL 180119P00067500 P 01/19/18 67.5 4.10 4.25
CL 180119P00070000 P 01/19/18 70.0 4.95 5.15
CL 180119P00072500 P 01/19/18 72.5 6.00 6.20
CL 180119P00075000 P 01/19/18 75.0 7.20 7.40
CL 180119P00077500 P 01/19/18 77.5 8.65 8.80
CL 180119P00080000 P 01/19/18 80.0 10.20 10.40
CL 180119P00082500 P 01/19/18 82.5 12.00 12.20
CL 180119P00085000 P 01/19/18 85.0 13.25 14.60
CL 180119P00090000 P 01/19/18 90.0 17.45 18.85
CL 180119P00095000 P 01/19/18 95.0 22.05 23.45
CL 180119P00100000 P 01/19/18 100.0 26.85 28.20

OPRA data is delayed 15 minutes.