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 (2016-11-18)Premium Content


As of Dec 6 2016 4:37PM
Option Ticker C/P Expiration Strike Bid Premium Ask Premium
DE 161209C00070000 C 12/09/16 70.0 31.65 33.75
DE 161209C00075000 C 12/09/16 75.0 25.70 29.55
DE 161209C00076500 C 12/09/16 76.5 24.30 28.20
DE 161209C00077000 C 12/09/16 77.0 23.55 27.60
DE 161209C00077500 C 12/09/16 77.5 23.30 27.20
DE 161209C00078000 C 12/09/16 78.0 22.80 26.60
DE 161209C00078500 C 12/09/16 78.5 22.30 26.20
DE 161209C00079000 C 12/09/16 79.0 21.80 25.55
DE 161209C00079500 C 12/09/16 79.5 21.10 25.40
DE 161209C00080000 C 12/09/16 80.0 20.60 24.70
DE 161209C00080500 C 12/09/16 80.5 20.10 24.15
DE 161209C00081000 C 12/09/16 81.0 19.60 23.70
DE 161209C00081500 C 12/09/16 81.5 19.10 23.40
DE 161209C00082000 C 12/09/16 82.0 18.60 22.70
DE 161209C00082500 C 12/09/16 82.5 18.10 22.40
DE 161209C00083000 C 12/09/16 83.0 17.60 21.70
DE 161209C00083500 C 12/09/16 83.5 17.10 21.10
DE 161209C00084000 C 12/09/16 84.0 16.60 20.55
DE 161209C00084500 C 12/09/16 84.5 16.10 20.20
DE 161209C00085000 C 12/09/16 85.0 15.60 19.60
DE 161209C00085500 C 12/09/16 85.5 15.10 19.10
DE 161209C00086000 C 12/09/16 86.0 15.30 18.35
DE 161209C00086500 C 12/09/16 86.5 14.10 18.15
DE 161209C00087000 C 12/09/16 87.0 13.65 17.05
DE 161209C00087500 C 12/09/16 87.5 13.15 15.75
DE 161209C00088000 C 12/09/16 88.0 14.30 14.75
DE 161209C00088500 C 12/09/16 88.5 12.05 16.10
DE 161209C00089000 C 12/09/16 89.0 12.65 14.35
DE 161209C00089500 C 12/09/16 89.5 11.30 13.80
DE 161209C00090000 C 12/09/16 90.0 11.65 13.30
DE 161209C00090500 C 12/09/16 90.5 10.00 13.40
DE 161209C00091000 C 12/09/16 91.0 10.55 13.20
DE 161209C00091500 C 12/09/16 91.5 9.10 12.35
DE 161209C00092000 C 12/09/16 92.0 9.55 11.40
DE 161209C00092500 C 12/09/16 92.5 9.10 10.80
DE 161209C00093000 C 12/09/16 93.0 9.30 9.75
DE 161209C00093500 C 12/09/16 93.5 8.10 9.85
DE 161209C00094000 C 12/09/16 94.0 6.90 9.25
DE 161209C00095000 C 12/09/16 95.0 7.00 8.25
DE 161209C00096000 C 12/09/16 96.0 4.55 7.40
DE 161209C00096500 C 12/09/16 96.5 4.75 7.20
DE 161209C00097000 C 12/09/16 97.0 3.75 6.25
DE 161209C00097500 C 12/09/16 97.5 5.00 5.20
DE 161209C00098000 C 12/09/16 98.0 4.20 5.25
DE 161209C00098500 C 12/09/16 98.5 4.05 4.20
DE 161209C00099000 C 12/09/16 99.0 3.60 3.75
DE 161209C00100000 C 12/09/16 100.0 2.72 2.82
DE 161209C00101000 C 12/09/16 101.0 1.88 1.97
DE 161209C00102000 C 12/09/16 102.0 1.19 1.26
DE 161209C00103000 C 12/09/16 103.0 0.68 0.73
DE 161209C00104000 C 12/09/16 104.0 0.34 0.39
DE 161209C00105000 C 12/09/16 105.0 0.15 0.20
DE 161209C00106000 C 12/09/16 106.0 0.06 0.12
DE 161209C00107000 C 12/09/16 107.0 0.03 0.07
DE 161209C00108000 C 12/09/16 108.0 0.01 0.04
DE 161209C00109000 C 12/09/16 109.0 0.00 0.18
DE 161209C00110000 C 12/09/16 110.0 0.00 0.09
DE 161209C00111000 C 12/09/16 111.0 0.00 0.18
DE 161209C00112000 C 12/09/16 112.0 0.00 0.21
DE 161209C00113000 C 12/09/16 113.0 0.00 0.19
DE 161209C00114000 C 12/09/16 114.0 0.00 0.20
DE 161209C00115000 C 12/09/16 115.0 0.00 0.18
DE 161209C00116000 C 12/09/16 116.0 0.00 0.19
DE 161209C00117000 C 12/09/16 117.0 0.00 0.19
DE 161209C00118000 C 12/09/16 118.0 0.00 0.17
DE 161209C00119000 C 12/09/16 119.0 0.00 0.19
DE 161209C00120000 C 12/09/16 120.0 0.00 0.18
DE 161209C00125000 C 12/09/16 125.0 0.00 0.17
DE 161209C00130000 C 12/09/16 130.0 0.00 0.17
DE 161209C00135000 C 12/09/16 135.0 0.00 0.17
DE 161209C00140000 C 12/09/16 140.0 0.00 0.16
DE 161209C00145000 C 12/09/16 145.0 0.00 0.16
DE 161209P00070000 P 12/09/16 70.0 0.00 0.06
DE 161209P00075000 P 12/09/16 75.0 0.00 0.07
DE 161209P00076500 P 12/09/16 76.5 0.00 0.16
DE 161209P00077000 P 12/09/16 77.0 0.00 0.17
DE 161209P00077500 P 12/09/16 77.5 0.00 0.16
DE 161209P00078000 P 12/09/16 78.0 0.00 0.16
DE 161209P00078500 P 12/09/16 78.5 0.00 0.17
DE 161209P00079000 P 12/09/16 79.0 0.00 0.16
DE 161209P00079500 P 12/09/16 79.5 0.00 0.15
DE 161209P00080000 P 12/09/16 80.0 0.00 0.18
DE 161209P00080500 P 12/09/16 80.5 0.00 0.16
DE 161209P00081000 P 12/09/16 81.0 0.00 0.15
DE 161209P00081500 P 12/09/16 81.5 0.00 0.18
DE 161209P00082000 P 12/09/16 82.0 0.00 0.19
DE 161209P00082500 P 12/09/16 82.5 0.00 0.17
DE 161209P00083000 P 12/09/16 83.0 0.00 0.02
DE 161209P00083500 P 12/09/16 83.5 0.00 0.02
DE 161209P00084000 P 12/09/16 84.0 0.00 0.02
DE 161209P00084500 P 12/09/16 84.5 0.00 0.02
DE 161209P00085000 P 12/09/16 85.0 0.00 0.01
DE 161209P00085500 P 12/09/16 85.5 0.00 0.02
DE 161209P00086000 P 12/09/16 86.0 0.00 0.02
DE 161209P00086500 P 12/09/16 86.5 0.00 0.05
DE 161209P00087000 P 12/09/16 87.0 0.00 0.02
DE 161209P00087500 P 12/09/16 87.5 0.00 0.05
DE 161209P00088000 P 12/09/16 88.0 0.00 0.02
DE 161209P00088500 P 12/09/16 88.5 0.00 0.20
DE 161209P00089000 P 12/09/16 89.0 0.00 0.02
DE 161209P00089500 P 12/09/16 89.5 0.00 0.02
DE 161209P00090000 P 12/09/16 90.0 0.00 0.02
DE 161209P00090500 P 12/09/16 90.5 0.00 0.21
DE 161209P00091000 P 12/09/16 91.0 0.00 0.20
DE 161209P00091500 P 12/09/16 91.5 0.00 0.20
DE 161209P00092000 P 12/09/16 92.0 0.00 0.22
DE 161209P00092500 P 12/09/16 92.5 0.00 0.21
DE 161209P00093000 P 12/09/16 93.0 0.00 0.16
DE 161209P00093500 P 12/09/16 93.5 0.00 0.22
DE 161209P00094000 P 12/09/16 94.0 0.00 0.04
DE 161209P00095000 P 12/09/16 95.0 0.00 0.03
DE 161209P00096000 P 12/09/16 96.0 0.01 0.04
DE 161209P00096500 P 12/09/16 96.5 0.02 0.05
DE 161209P00097000 P 12/09/16 97.0 0.03 0.06
DE 161209P00097500 P 12/09/16 97.5 0.04 0.07
DE 161209P00098000 P 12/09/16 98.0 0.05 0.09
DE 161209P00098500 P 12/09/16 98.5 0.07 0.12
DE 161209P00099000 P 12/09/16 99.0 0.11 0.15
DE 161209P00100000 P 12/09/16 100.0 0.19 0.23
DE 161209P00101000 P 12/09/16 101.0 0.36 0.40
DE 161209P00102000 P 12/09/16 102.0 0.65 0.70
DE 161209P00103000 P 12/09/16 103.0 1.13 1.19
DE 161209P00104000 P 12/09/16 104.0 1.77 1.84
DE 161209P00105000 P 12/09/16 105.0 2.58 2.66
DE 161209P00106000 P 12/09/16 106.0 3.45 3.65
DE 161209P00107000 P 12/09/16 107.0 3.10 5.15
DE 161209P00108000 P 12/09/16 108.0 4.60 6.80
DE 161209P00109000 P 12/09/16 109.0 5.20 7.30
DE 161209P00110000 P 12/09/16 110.0 6.25 9.40
DE 161209P00111000 P 12/09/16 111.0 7.05 10.00
DE 161209P00112000 P 12/09/16 112.0 8.05 10.95
DE 161209P00113000 P 12/09/16 113.0 9.20 11.95
DE 161209P00114000 P 12/09/16 114.0 10.05 12.95
DE 161209P00115000 P 12/09/16 115.0 11.05 13.95
DE 161209P00116000 P 12/09/16 116.0 12.10 14.95
DE 161209P00117000 P 12/09/16 117.0 13.05 15.95
DE 161209P00118000 P 12/09/16 118.0 13.15 16.70
DE 161209P00119000 P 12/09/16 119.0 14.45 18.60
DE 161209P00120000 P 12/09/16 120.0 15.70 18.70
DE 161209P00125000 P 12/09/16 125.0 20.65 24.40
DE 161209P00130000 P 12/09/16 130.0 25.70 28.70
DE 161209P00135000 P 12/09/16 135.0 30.40 33.70
DE 161209P00140000 P 12/09/16 140.0 35.20 39.65
DE 161209P00145000 P 12/09/16 145.0 40.35 44.80
DE 161216C00040000 C 12/16/16 40.0 60.80 65.00
DE 161216C00042500 C 12/16/16 42.5 58.15 62.50
DE 161216C00045000 C 12/16/16 45.0 55.60 59.90
DE 161216C00047500 C 12/16/16 47.5 53.10 57.50
DE 161216C00050000 C 12/16/16 50.0 50.75 55.00
DE 161216C00055000 C 12/16/16 55.0 45.50 49.95
DE 161216C00060000 C 12/16/16 60.0 40.75 45.00
DE 161216C00065000 C 12/16/16 65.0 35.70 39.80
DE 161216C00070000 C 12/16/16 70.0 31.35 34.50
DE 161216C00072500 C 12/16/16 72.5 28.90 31.05
DE 161216C00073000 C 12/16/16 73.0 28.30 31.95
DE 161216C00074000 C 12/16/16 74.0 27.30 31.05
DE 161216C00075000 C 12/16/16 75.0 26.45 28.30
DE 161216C00076000 C 12/16/16 76.0 25.30 28.95
DE 161216C00077000 C 12/16/16 77.0 24.30 28.15
DE 161216C00077500 C 12/16/16 77.5 23.90 26.00
DE 161216C00078000 C 12/16/16 78.0 23.40 26.60
DE 161216C00078500 C 12/16/16 78.5 22.80 26.10
DE 161216C00079000 C 12/16/16 79.0 22.30 25.60
DE 161216C00079500 C 12/16/16 79.5 21.80 25.45
DE 161216C00080000 C 12/16/16 80.0 21.45 23.60
DE 161216C00080500 C 12/16/16 80.5 20.80 24.10
DE 161216C00081000 C 12/16/16 81.0 19.75 23.60
DE 161216C00081500 C 12/16/16 81.5 19.80 23.10
DE 161216C00082000 C 12/16/16 82.0 19.40 22.60
DE 161216C00082500 C 12/16/16 82.5 18.90 20.95
DE 161216C00083000 C 12/16/16 83.0 17.70 20.85
DE 161216C00083500 C 12/16/16 83.5 17.90 21.10
DE 161216C00084000 C 12/16/16 84.0 17.35 20.60
DE 161216C00084500 C 12/16/16 84.5 16.90 20.20
DE 161216C00085000 C 12/16/16 85.0 17.45 17.75
DE 161216C00085500 C 12/16/16 85.5 15.85 19.25
DE 161216C00086000 C 12/16/16 86.0 15.35 18.60
DE 161216C00086500 C 12/16/16 86.5 14.50 18.15
DE 161216C00087000 C 12/16/16 87.0 14.35 17.60
DE 161216C00087500 C 12/16/16 87.5 14.95 15.20
DE 161216C00088000 C 12/16/16 88.0 13.35 16.60
DE 161216C00088500 C 12/16/16 88.5 12.35 14.85
DE 161216C00089000 C 12/16/16 89.0 11.95 15.55
DE 161216C00089500 C 12/16/16 89.5 11.45 13.90
DE 161216C00090000 C 12/16/16 90.0 12.50 12.70
DE 161216C00090500 C 12/16/16 90.5 10.45 14.15
DE 161216C00091000 C 12/16/16 91.0 9.90 13.20
DE 161216C00091500 C 12/16/16 91.5 9.50 12.10
DE 161216C00092000 C 12/16/16 92.0 10.35 11.50
DE 161216C00092500 C 12/16/16 92.5 10.00 10.20
DE 161216C00093000 C 12/16/16 93.0 7.95 10.40
DE 161216C00093500 C 12/16/16 93.5 9.00 9.25
DE 161216C00094000 C 12/16/16 94.0 7.30 8.80
DE 161216C00094500 C 12/16/16 94.5 6.40 9.00
DE 161216C00095000 C 12/16/16 95.0 7.60 7.75
DE 161216C00095500 C 12/16/16 95.5 5.50 8.00
DE 161216C00096000 C 12/16/16 96.0 6.55 7.30
DE 161216C00096500 C 12/16/16 96.5 4.50 6.90
DE 161216C00097000 C 12/16/16 97.0 4.30 6.55
DE 161216C00097500 C 12/16/16 97.5 5.10 5.55
DE 161216C00098000 C 12/16/16 98.0 4.45 5.45
DE 161216C00098500 C 12/16/16 98.5 4.25 4.95
DE 161216C00099000 C 12/16/16 99.0 3.85 4.05
DE 161216C00100000 C 12/16/16 100.0 3.10 3.25
DE 161216C00101000 C 12/16/16 101.0 2.43 2.52
DE 161216C00102000 C 12/16/16 102.0 1.81 1.88
DE 161216C00103000 C 12/16/16 103.0 1.29 1.35
DE 161216C00104000 C 12/16/16 104.0 0.88 0.94
DE 161216C00105000 C 12/16/16 105.0 0.58 0.63
DE 161216C00106000 C 12/16/16 106.0 0.37 0.42
DE 161216C00107000 C 12/16/16 107.0 0.22 0.28
DE 161216C00108000 C 12/16/16 108.0 0.14 0.19
DE 161216C00109000 C 12/16/16 109.0 0.08 0.13
DE 161216C00110000 C 12/16/16 110.0 0.05 0.09
DE 161216C00111000 C 12/16/16 111.0 0.03 0.06
DE 161216C00112000 C 12/16/16 112.0 0.01 0.05
DE 161216C00113000 C 12/16/16 113.0 0.00 0.19
DE 161216C00114000 C 12/16/16 114.0 0.00 0.20
DE 161216C00115000 C 12/16/16 115.0 0.00 0.05
DE 161216C00116000 C 12/16/16 116.0 0.00 0.17
DE 161216C00120000 C 12/16/16 120.0 0.00 0.18
DE 161216P00040000 P 12/16/16 40.0 0.00 0.18
DE 161216P00042500 P 12/16/16 42.5 0.00 0.17
DE 161216P00045000 P 12/16/16 45.0 0.00 0.16
DE 161216P00047500 P 12/16/16 47.5 0.00 0.16
DE 161216P00050000 P 12/16/16 50.0 0.00 0.15
DE 161216P00055000 P 12/16/16 55.0 0.00 0.01
DE 161216P00060000 P 12/16/16 60.0 0.00 0.01
DE 161216P00065000 P 12/16/16 65.0 0.00 0.01
DE 161216P00070000 P 12/16/16 70.0 0.00 0.01
DE 161216P00072500 P 12/16/16 72.5 0.00 0.03
DE 161216P00073000 P 12/16/16 73.0 0.00 0.17
DE 161216P00074000 P 12/16/16 74.0 0.00 0.17
DE 161216P00075000 P 12/16/16 75.0 0.00 0.04
DE 161216P00076000 P 12/16/16 76.0 0.00 0.19
DE 161216P00077000 P 12/16/16 77.0 0.00 0.18
DE 161216P00077500 P 12/16/16 77.5 0.00 0.18
DE 161216P00078000 P 12/16/16 78.0 0.00 0.19
DE 161216P00078500 P 12/16/16 78.5 0.00 0.18
DE 161216P00079000 P 12/16/16 79.0 0.00 0.18
DE 161216P00079500 P 12/16/16 79.5 0.00 0.18
DE 161216P00080000 P 12/16/16 80.0 0.00 0.05
DE 161216P00080500 P 12/16/16 80.5 0.00 0.19
DE 161216P00081000 P 12/16/16 81.0 0.00 0.18
DE 161216P00081500 P 12/16/16 81.5 0.00 0.19
DE 161216P00082000 P 12/16/16 82.0 0.00 0.19
DE 161216P00082500 P 12/16/16 82.5 0.00 0.05
DE 161216P00083000 P 12/16/16 83.0 0.00 0.20
DE 161216P00083500 P 12/16/16 83.5 0.00 0.19
DE 161216P00084000 P 12/16/16 84.0 0.00 0.21
DE 161216P00084500 P 12/16/16 84.5 0.00 0.19
DE 161216P00085000 P 12/16/16 85.0 0.00 0.03
DE 161216P00085500 P 12/16/16 85.5 0.00 0.06
DE 161216P00086000 P 12/16/16 86.0 0.00 0.08
DE 161216P00086500 P 12/16/16 86.5 0.00 0.04
DE 161216P00087000 P 12/16/16 87.0 0.00 0.04
DE 161216P00087500 P 12/16/16 87.5 0.00 0.06
DE 161216P00088000 P 12/16/16 88.0 0.00 0.22
DE 161216P00088500 P 12/16/16 88.5 0.00 0.22
DE 161216P00089000 P 12/16/16 89.0 0.00 0.23
DE 161216P00089500 P 12/16/16 89.5 0.01 0.22
DE 161216P00090000 P 12/16/16 90.0 0.03 0.07
DE 161216P00090500 P 12/16/16 90.5 0.02 0.06
DE 161216P00091000 P 12/16/16 91.0 0.03 0.07
DE 161216P00091500 P 12/16/16 91.5 0.03 0.08
DE 161216P00092000 P 12/16/16 92.0 0.04 0.08
DE 161216P00092500 P 12/16/16 92.5 0.04 0.09
DE 161216P00093000 P 12/16/16 93.0 0.05 0.10
DE 161216P00093500 P 12/16/16 93.5 0.06 0.11
DE 161216P00094000 P 12/16/16 94.0 0.08 0.12
DE 161216P00094500 P 12/16/16 94.5 0.09 0.13
DE 161216P00095000 P 12/16/16 95.0 0.10 0.13
DE 161216P00095500 P 12/16/16 95.5 0.12 0.16
DE 161216P00096000 P 12/16/16 96.0 0.14 0.18
DE 161216P00096500 P 12/16/16 96.5 0.17 0.22
DE 161216P00097000 P 12/16/16 97.0 0.21 0.25
DE 161216P00097500 P 12/16/16 97.5 0.25 0.30
DE 161216P00098000 P 12/16/16 98.0 0.30 0.33
DE 161216P00098500 P 12/16/16 98.5 0.36 0.40
DE 161216P00099000 P 12/16/16 99.0 0.43 0.48
DE 161216P00100000 P 12/16/16 100.0 0.62 0.66
DE 161216P00101000 P 12/16/16 101.0 0.89 0.95
DE 161216P00102000 P 12/16/16 102.0 1.26 1.32
DE 161216P00103000 P 12/16/16 103.0 1.74 1.80
DE 161216P00104000 P 12/16/16 104.0 2.33 2.39
DE 161216P00105000 P 12/16/16 105.0 2.96 3.20
DE 161216P00106000 P 12/16/16 106.0 3.30 5.00
DE 161216P00107000 P 12/16/16 107.0 4.40 5.10
DE 161216P00108000 P 12/16/16 108.0 4.85 7.00
DE 161216P00109000 P 12/16/16 109.0 5.85 8.20
DE 161216P00110000 P 12/16/16 110.0 7.40 7.60
DE 161216P00111000 P 12/16/16 111.0 7.85 10.25
DE 161216P00112000 P 12/16/16 112.0 8.80 11.15
DE 161216P00113000 P 12/16/16 113.0 9.80 12.20
DE 161216P00114000 P 12/16/16 114.0 10.65 13.40
DE 161216P00115000 P 12/16/16 115.0 11.85 14.40
DE 161216P00116000 P 12/16/16 116.0 12.75 15.40
DE 161216P00120000 P 12/16/16 120.0 16.75 18.55
DE 161223C00065000 C 12/23/16 65.0 36.35 38.80
DE 161223C00070000 C 12/23/16 70.0 30.65 35.00
DE 161223C00075000 C 12/23/16 75.0 25.65 30.00
DE 161223C00080000 C 12/23/16 80.0 20.90 24.80
DE 161223C00081000 C 12/23/16 81.0 19.55 23.65
DE 161223C00081500 C 12/23/16 81.5 19.15 23.40
DE 161223C00082000 C 12/23/16 82.0 18.90 22.15
DE 161223C00082500 C 12/23/16 82.5 18.45 22.45
DE 161223C00083000 C 12/23/16 83.0 17.85 22.00
DE 161223C00083500 C 12/23/16 83.5 17.10 21.40
DE 161223C00084000 C 12/23/16 84.0 16.75 21.00
DE 161223C00084500 C 12/23/16 84.5 16.40 20.50
DE 161223C00085000 C 12/23/16 85.0 15.90 19.90
DE 161223C00085500 C 12/23/16 85.5 15.45 19.40
DE 161223C00086000 C 12/23/16 86.0 14.90 19.00
DE 161223C00086500 C 12/23/16 86.5 14.40 18.35
DE 161223C00087000 C 12/23/16 87.0 13.90 18.00
DE 161223C00087500 C 12/23/16 87.5 13.45 17.60
DE 161223C00088000 C 12/23/16 88.0 13.35 16.85
DE 161223C00088500 C 12/23/16 88.5 12.40 15.95
DE 161223C00089000 C 12/23/16 89.0 11.90 15.45
DE 161223C00089500 C 12/23/16 89.5 11.55 15.25
DE 161223C00090000 C 12/23/16 90.0 10.95 14.45
DE 161223C00090500 C 12/23/16 90.5 10.45 14.30
DE 161223C00091000 C 12/23/16 91.0 9.95 13.80
DE 161223C00091500 C 12/23/16 91.5 9.45 12.85
DE 161223C00092000 C 12/23/16 92.0 9.00 12.95
DE 161223C00092500 C 12/23/16 92.5 9.75 11.50
DE 161223C00093000 C 12/23/16 93.0 8.05 11.65
DE 161223C00093500 C 12/23/16 93.5 7.60 10.65
DE 161223C00094000 C 12/23/16 94.0 7.05 10.85
DE 161223C00094500 C 12/23/16 94.5 6.40 10.40
DE 161223C00095000 C 12/23/16 95.0 6.55 9.20
DE 161223C00095500 C 12/23/16 95.5 5.65 9.55
DE 161223C00096000 C 12/23/16 96.0 5.20 8.05
DE 161223C00096500 C 12/23/16 96.5 5.40 7.50
DE 161223C00097000 C 12/23/16 97.0 4.75 6.70
DE 161223C00097500 C 12/23/16 97.5 3.55 6.30
DE 161223C00098500 C 12/23/16 98.5 4.50 5.40
DE 161223C00099000 C 12/23/16 99.0 3.95 5.25
DE 161223C00100000 C 12/23/16 100.0 3.45 3.85
DE 161223C00101000 C 12/23/16 101.0 2.74 3.05
DE 161223C00102000 C 12/23/16 102.0 2.18 2.45
DE 161223C00103000 C 12/23/16 103.0 1.64 1.93
DE 161223C00104000 C 12/23/16 104.0 1.24 1.49
DE 161223C00105000 C 12/23/16 105.0 0.88 0.99
DE 161223C00106000 C 12/23/16 106.0 0.63 0.83
DE 161223C00107000 C 12/23/16 107.0 0.45 0.61
DE 161223C00108000 C 12/23/16 108.0 0.31 0.45
DE 161223C00109000 C 12/23/16 109.0 0.14 0.33
DE 161223C00110000 C 12/23/16 110.0 0.08 0.38
DE 161223C00111000 C 12/23/16 111.0 0.07 0.17
DE 161223C00112000 C 12/23/16 112.0 0.05 0.21
DE 161223C00113000 C 12/23/16 113.0 0.02 0.23
DE 161223C00114000 C 12/23/16 114.0 0.00 1.10
DE 161223C00115000 C 12/23/16 115.0 0.00 0.33
DE 161223C00116000 C 12/23/16 116.0 0.00 1.11
DE 161223C00117000 C 12/23/16 117.0 0.00 1.09
DE 161223C00118000 C 12/23/16 118.0 0.00 1.08
DE 161223C00119000 C 12/23/16 119.0 0.00 1.09
DE 161223C00120000 C 12/23/16 120.0 0.00 0.09
DE 161223C00125000 C 12/23/16 125.0 0.00 1.09
DE 161223C00130000 C 12/23/16 130.0 0.00 1.09
DE 161223C00135000 C 12/23/16 135.0 0.00 1.08
DE 161223C00140000 C 12/23/16 140.0 0.00 1.09
DE 161223P00065000 P 12/23/16 65.0 0.00 0.62
DE 161223P00070000 P 12/23/16 70.0 0.00 0.19
DE 161223P00075000 P 12/23/16 75.0 0.00 0.35
DE 161223P00080000 P 12/23/16 80.0 0.00 0.15
DE 161223P00081000 P 12/23/16 81.0 0.00 0.65
DE 161223P00081500 P 12/23/16 81.5 0.00 1.14
DE 161223P00082000 P 12/23/16 82.0 0.00 1.13
DE 161223P00082500 P 12/23/16 82.5 0.00 0.65
DE 161223P00083000 P 12/23/16 83.0 0.00 0.64
DE 161223P00083500 P 12/23/16 83.5 0.00 0.65
DE 161223P00084000 P 12/23/16 84.0 0.00 0.64
DE 161223P00084500 P 12/23/16 84.5 0.00 0.65
DE 161223P00085000 P 12/23/16 85.0 0.00 0.33
DE 161223P00085500 P 12/23/16 85.5 0.00 0.45
DE 161223P00086000 P 12/23/16 86.0 0.00 0.21
DE 161223P00086500 P 12/23/16 86.5 0.00 0.33
DE 161223P00087000 P 12/23/16 87.0 0.00 0.35
DE 161223P00087500 P 12/23/16 87.5 0.00 0.53
DE 161223P00088000 P 12/23/16 88.0 0.03 0.35
DE 161223P00088500 P 12/23/16 88.5 0.03 0.28
DE 161223P00089000 P 12/23/16 89.0 0.04 0.73
DE 161223P00089500 P 12/23/16 89.5 0.04 0.75
DE 161223P00090000 P 12/23/16 90.0 0.05 0.39
DE 161223P00090500 P 12/23/16 90.5 0.05 0.26
DE 161223P00091000 P 12/23/16 91.0 0.06 0.43
DE 161223P00091500 P 12/23/16 91.5 0.07 0.31
DE 161223P00092000 P 12/23/16 92.0 0.07 0.33
DE 161223P00092500 P 12/23/16 92.5 0.10 0.26
DE 161223P00093000 P 12/23/16 93.0 0.10 0.25
DE 161223P00093500 P 12/23/16 93.5 0.10 0.63
DE 161223P00094000 P 12/23/16 94.0 0.15 0.29
DE 161223P00094500 P 12/23/16 94.5 0.14 0.66
DE 161223P00095000 P 12/23/16 95.0 0.13 0.35
DE 161223P00095500 P 12/23/16 95.5 0.19 0.81
DE 161223P00096000 P 12/23/16 96.0 0.27 0.42
DE 161223P00096500 P 12/23/16 96.5 0.33 0.47
DE 161223P00097000 P 12/23/16 97.0 0.37 0.53
DE 161223P00097500 P 12/23/16 97.5 0.44 0.60
DE 161223P00098500 P 12/23/16 98.5 0.57 0.79
DE 161223P00099000 P 12/23/16 99.0 0.67 0.85
DE 161223P00100000 P 12/23/16 100.0 0.93 1.13
DE 161223P00101000 P 12/23/16 101.0 1.23 1.47
DE 161223P00102000 P 12/23/16 102.0 1.60 1.88
DE 161223P00103000 P 12/23/16 103.0 2.06 2.37
DE 161223P00104000 P 12/23/16 104.0 2.58 2.94
DE 161223P00105000 P 12/23/16 105.0 3.25 3.65
DE 161223P00106000 P 12/23/16 106.0 3.95 4.60
DE 161223P00107000 P 12/23/16 107.0 4.65 5.50
DE 161223P00108000 P 12/23/16 108.0 5.10 6.30
DE 161223P00109000 P 12/23/16 109.0 5.90 8.05
DE 161223P00110000 P 12/23/16 110.0 6.60 9.45
DE 161223P00111000 P 12/23/16 111.0 7.50 10.20
DE 161223P00112000 P 12/23/16 112.0 8.05 11.75
DE 161223P00113000 P 12/23/16 113.0 9.10 12.55
DE 161223P00114000 P 12/23/16 114.0 10.10 13.80
DE 161223P00115000 P 12/23/16 115.0 11.00 14.25
DE 161223P00116000 P 12/23/16 116.0 11.75 15.30
DE 161223P00117000 P 12/23/16 117.0 12.90 16.45
DE 161223P00118000 P 12/23/16 118.0 13.75 17.60
DE 161223P00119000 P 12/23/16 119.0 14.00 18.40
DE 161223P00120000 P 12/23/16 120.0 15.00 19.55
DE 161223P00125000 P 12/23/16 125.0 20.00 24.40
DE 161223P00130000 P 12/23/16 130.0 25.00 29.40
DE 161223P00135000 P 12/23/16 135.0 30.10 34.75
DE 161223P00140000 P 12/23/16 140.0 35.85 39.45
DE 161230C00070000 C 12/30/16 70.0 30.85 33.80
DE 161230C00075000 C 12/30/16 75.0 25.90 30.00
DE 161230C00080000 C 12/30/16 80.0 20.90 25.00
DE 161230C00081000 C 12/30/16 81.0 19.55 24.00
DE 161230C00081500 C 12/30/16 81.5 19.15 23.50
DE 161230C00082000 C 12/30/16 82.0 18.85 23.00
DE 161230C00082500 C 12/30/16 82.5 18.10 21.95
DE 161230C00083000 C 12/30/16 83.0 17.90 22.00
DE 161230C00083500 C 12/30/16 83.5 17.40 21.50
DE 161230C00084000 C 12/30/16 84.0 16.90 21.00
DE 161230C00084500 C 12/30/16 84.5 16.40 20.50
DE 161230C00085000 C 12/30/16 85.0 15.90 20.00
DE 161230C00085500 C 12/30/16 85.5 15.40 19.50
DE 161230C00086000 C 12/30/16 86.0 14.90 19.00
DE 161230C00086500 C 12/30/16 86.5 14.45 18.50
DE 161230C00087000 C 12/30/16 87.0 13.95 18.00
DE 161230C00087500 C 12/30/16 87.5 13.40 17.50
DE 161230C00088000 C 12/30/16 88.0 12.90 17.00
DE 161230C00088500 C 12/30/16 88.5 12.45 16.50
DE 161230C00089000 C 12/30/16 89.0 11.90 16.00
DE 161230C00089500 C 12/30/16 89.5 11.20 15.50
DE 161230C00090000 C 12/30/16 90.0 10.95 15.15
DE 161230C00090500 C 12/30/16 90.5 10.45 14.60
DE 161230C00091000 C 12/30/16 91.0 9.70 14.00
DE 161230C00091500 C 12/30/16 91.5 9.50 13.00
DE 161230C00092000 C 12/30/16 92.0 9.00 13.20
DE 161230C00092500 C 12/30/16 92.5 8.60 11.30
DE 161230C00093000 C 12/30/16 93.0 8.00 11.75
DE 161230C00093500 C 12/30/16 93.5 7.60 11.65
DE 161230C00094000 C 12/30/16 94.0 7.00 9.80
DE 161230C00094500 C 12/30/16 94.5 6.60 10.75
DE 161230C00095000 C 12/30/16 95.0 6.20 9.65
DE 161230C00095500 C 12/30/16 95.5 5.75 9.60
DE 161230C00096000 C 12/30/16 96.0 6.60 7.85
DE 161230C00096500 C 12/30/16 96.5 4.85 7.35
DE 161230C00097000 C 12/30/16 97.0 5.75 6.50
DE 161230C00097500 C 12/30/16 97.5 5.40 6.10
DE 161230C00100000 C 12/30/16 100.0 3.50 4.05
DE 161230C00105000 C 12/30/16 105.0 1.04 1.40
DE 161230C00110000 C 12/30/16 110.0 0.00 0.47
DE 161230C00115000 C 12/30/16 115.0 0.00 0.32
DE 161230P00070000 P 12/30/16 70.0 0.00 0.34
DE 161230P00075000 P 12/30/16 75.0 0.00 0.35
DE 161230P00080000 P 12/30/16 80.0 0.00 0.15
DE 161230P00081000 P 12/30/16 81.0 0.00 0.64
DE 161230P00081500 P 12/30/16 81.5 0.00 0.66
DE 161230P00082000 P 12/30/16 82.0 0.00 0.65
DE 161230P00082500 P 12/30/16 82.5 0.00 0.16
DE 161230P00083000 P 12/30/16 83.0 0.00 0.47
DE 161230P00083500 P 12/30/16 83.5 0.00 0.47
DE 161230P00084000 P 12/30/16 84.0 0.00 0.30
DE 161230P00084500 P 12/30/16 84.5 0.00 0.50
DE 161230P00085000 P 12/30/16 85.0 0.00 0.24
DE 161230P00085500 P 12/30/16 85.5 0.00 0.35
DE 161230P00086000 P 12/30/16 86.0 0.00 0.52
DE 161230P00086500 P 12/30/16 86.5 0.02 0.51
DE 161230P00087000 P 12/30/16 87.0 0.01 0.37
DE 161230P00087500 P 12/30/16 87.5 0.01 0.41
DE 161230P00088000 P 12/30/16 88.0 0.01 0.55
DE 161230P00088500 P 12/30/16 88.5 0.01 0.33
DE 161230P00089000 P 12/30/16 89.0 0.02 0.51
DE 161230P00089500 P 12/30/16 89.5 0.00 1.31
DE 161230P00090000 P 12/30/16 90.0 0.00 0.41
DE 161230P00090500 P 12/30/16 90.5 0.10 0.36
DE 161230P00091000 P 12/30/16 91.0 0.05 0.30
DE 161230P00091500 P 12/30/16 91.5 0.01 0.32
DE 161230P00092000 P 12/30/16 92.0 0.16 0.34
DE 161230P00092500 P 12/30/16 92.5 0.14 0.36
DE 161230P00093000 P 12/30/16 93.0 0.20 0.40
DE 161230P00093500 P 12/30/16 93.5 0.15 0.46
DE 161230P00094000 P 12/30/16 94.0 0.23 0.46
DE 161230P00094500 P 12/30/16 94.5 0.25 0.50
DE 161230P00095000 P 12/30/16 95.0 0.33 0.53
DE 161230P00095500 P 12/30/16 95.5 0.31 0.61
DE 161230P00096000 P 12/30/16 96.0 0.42 0.67
DE 161230P00096500 P 12/30/16 96.5 0.47 0.76
DE 161230P00097000 P 12/30/16 97.0 0.52 0.87
DE 161230P00097500 P 12/30/16 97.5 0.58 1.00
DE 161230P00100000 P 12/30/16 100.0 1.23 1.66
DE 161230P00105000 P 12/30/16 105.0 3.65 4.30
DE 161230P00110000 P 12/30/16 110.0 6.95 10.40
DE 161230P00115000 P 12/30/16 115.0 11.95 14.85
DE 170106C00081000 C 01/06/17 81.0 19.95 22.90
DE 170106C00081500 C 01/06/17 81.5 19.40 23.50
DE 170106C00082000 C 01/06/17 82.0 18.90 23.00
DE 170106C00082500 C 01/06/17 82.5 18.35 22.50
DE 170106C00083000 C 01/06/17 83.0 17.90 22.00
DE 170106C00083500 C 01/06/17 83.5 17.45 21.50
DE 170106C00084000 C 01/06/17 84.0 16.90 21.00
DE 170106C00084500 C 01/06/17 84.5 16.40 20.50
DE 170106C00085000 C 01/06/17 85.0 15.90 18.95
DE 170106C00085500 C 01/06/17 85.5 15.45 19.50
DE 170106C00086000 C 01/06/17 86.0 14.95 19.00
DE 170106C00086500 C 01/06/17 86.5 14.45 18.50
DE 170106C00087000 C 01/06/17 87.0 13.95 16.95
DE 170106C00087500 C 01/06/17 87.5 13.40 17.50
DE 170106C00088000 C 01/06/17 88.0 12.95 16.00
DE 170106C00088500 C 01/06/17 88.5 12.45 15.55
DE 170106C00089000 C 01/06/17 89.0 11.95 15.80
DE 170106C00089500 C 01/06/17 89.5 11.30 14.55
DE 170106C00090000 C 01/06/17 90.0 11.00 14.10
DE 170106C00090500 C 01/06/17 90.5 10.50 13.60
DE 170106C00091000 C 01/06/17 91.0 10.00 13.05
DE 170106C00091500 C 01/06/17 91.5 9.55 13.30
DE 170106C00092000 C 01/06/17 92.0 9.05 12.00
DE 170106C00092500 C 01/06/17 92.5 8.60 11.50
DE 170106C00093000 C 01/06/17 93.0 8.10 12.10
DE 170106C00093500 C 01/06/17 93.5 7.65 10.35
DE 170106C00094000 C 01/06/17 94.0 7.15 10.20
DE 170106C00094500 C 01/06/17 94.5 6.75 9.60
DE 170106C00095000 C 01/06/17 95.0 6.20 8.95
DE 170106C00095500 C 01/06/17 95.5 5.65 8.70
DE 170106C00096000 C 01/06/17 96.0 5.35 7.95
DE 170106C00096500 C 01/06/17 96.5 5.50 7.40
DE 170106C00097000 C 01/06/17 97.0 5.35 7.00
DE 170106C00097500 C 01/06/17 97.5 4.20 6.20
DE 170106C00098000 C 01/06/17 98.0 4.75 5.60
DE 170106C00098500 C 01/06/17 98.5 3.60 5.75
DE 170106C00099000 C 01/06/17 99.0 3.10 5.15
DE 170106C00100000 C 01/06/17 100.0 3.85 4.05
DE 170106C00101000 C 01/06/17 101.0 3.20 3.40
DE 170106C00102000 C 01/06/17 102.0 2.63 2.77
DE 170106C00103000 C 01/06/17 103.0 2.12 2.23
DE 170106C00104000 C 01/06/17 104.0 1.69 1.81
DE 170106C00105000 C 01/06/17 105.0 1.33 1.41
DE 170106C00106000 C 01/06/17 106.0 1.03 1.13
DE 170106C00107000 C 01/06/17 107.0 0.79 0.88
DE 170106C00108000 C 01/06/17 108.0 0.60 0.70
DE 170106C00109000 C 01/06/17 109.0 0.45 0.54
DE 170106C00110000 C 01/06/17 110.0 0.33 0.41
DE 170106C00111000 C 01/06/17 111.0 0.23 0.32
DE 170106C00112000 C 01/06/17 112.0 0.05 0.25
DE 170106C00113000 C 01/06/17 113.0 0.00 0.26
DE 170106C00114000 C 01/06/17 114.0 0.00 0.28
DE 170106C00115000 C 01/06/17 115.0 0.00 0.28
DE 170106C00116000 C 01/06/17 116.0 0.01 0.26
DE 170106P00081000 P 01/06/17 81.0 0.00 0.26
DE 170106P00081500 P 01/06/17 81.5 0.01 0.25
DE 170106P00082000 P 01/06/17 82.0 0.01 0.24
DE 170106P00082500 P 01/06/17 82.5 0.02 0.15
DE 170106P00083000 P 01/06/17 83.0 0.01 0.27
DE 170106P00083500 P 01/06/17 83.5 0.00 0.29
DE 170106P00084000 P 01/06/17 84.0 0.02 0.28
DE 170106P00084500 P 01/06/17 84.5 0.02 0.29
DE 170106P00085000 P 01/06/17 85.0 0.01 0.25
DE 170106P00085500 P 01/06/17 85.5 0.03 0.30
DE 170106P00086000 P 01/06/17 86.0 0.04 0.31
DE 170106P00086500 P 01/06/17 86.5 0.05 0.34
DE 170106P00087000 P 01/06/17 87.0 0.06 0.35
DE 170106P00087500 P 01/06/17 87.5 0.08 0.36
DE 170106P00088000 P 01/06/17 88.0 0.10 0.37
DE 170106P00088500 P 01/06/17 88.5 0.13 0.38
DE 170106P00089000 P 01/06/17 89.0 0.14 0.39
DE 170106P00089500 P 01/06/17 89.5 0.16 0.40
DE 170106P00090000 P 01/06/17 90.0 0.18 0.28
DE 170106P00090500 P 01/06/17 90.5 0.20 0.28
DE 170106P00091000 P 01/06/17 91.0 0.22 0.29
DE 170106P00091500 P 01/06/17 91.5 0.24 0.31
DE 170106P00092000 P 01/06/17 92.0 0.27 0.34
DE 170106P00092500 P 01/06/17 92.5 0.31 0.38
DE 170106P00093000 P 01/06/17 93.0 0.35 0.41
DE 170106P00093500 P 01/06/17 93.5 0.39 0.46
DE 170106P00094000 P 01/06/17 94.0 0.43 0.51
DE 170106P00094500 P 01/06/17 94.5 0.49 0.56
DE 170106P00095000 P 01/06/17 95.0 0.57 0.62
DE 170106P00095500 P 01/06/17 95.5 0.63 0.69
DE 170106P00096000 P 01/06/17 96.0 0.69 0.77
DE 170106P00096500 P 01/06/17 96.5 0.78 0.86
DE 170106P00097000 P 01/06/17 97.0 0.89 0.95
DE 170106P00097500 P 01/06/17 97.5 0.99 1.06
DE 170106P00098000 P 01/06/17 98.0 1.10 1.17
DE 170106P00098500 P 01/06/17 98.5 1.23 1.30
DE 170106P00099000 P 01/06/17 99.0 1.36 1.44
DE 170106P00100000 P 01/06/17 100.0 1.68 1.78
DE 170106P00101000 P 01/06/17 101.0 2.06 2.18
DE 170106P00102000 P 01/06/17 102.0 2.51 2.63
DE 170106P00103000 P 01/06/17 103.0 3.00 3.15
DE 170106P00104000 P 01/06/17 104.0 3.55 3.75
DE 170106P00105000 P 01/06/17 105.0 4.20 4.50
DE 170106P00106000 P 01/06/17 106.0 4.85 5.20
DE 170106P00107000 P 01/06/17 107.0 5.65 6.20
DE 170106P00108000 P 01/06/17 108.0 6.00 8.50
DE 170106P00109000 P 01/06/17 109.0 6.80 8.65
DE 170106P00110000 P 01/06/17 110.0 7.75 8.65
DE 170106P00111000 P 01/06/17 111.0 8.20 11.05
DE 170106P00112000 P 01/06/17 112.0 9.35 12.20
DE 170106P00113000 P 01/06/17 113.0 10.00 13.05
DE 170106P00114000 P 01/06/17 114.0 10.75 14.45
DE 170106P00115000 P 01/06/17 115.0 11.00 15.30
DE 170106P00116000 P 01/06/17 116.0 13.15 15.10
DE 170113C00085000 C 01/13/17 85.0 15.85 18.70
DE 170113C00090000 C 01/13/17 90.0 11.00 15.20
DE 170113C00094000 C 01/13/17 94.0 7.10 9.75
DE 170113C00094500 C 01/13/17 94.5 6.85 9.45
DE 170113C00095000 C 01/13/17 95.0 6.35 9.20
DE 170113C00095500 C 01/13/17 95.5 5.95 8.65
DE 170113C00096000 C 01/13/17 96.0 5.45 8.35
DE 170113C00096500 C 01/13/17 96.5 4.70 7.70
DE 170113C00097000 C 01/13/17 97.0 4.50 8.25
DE 170113C00097500 C 01/13/17 97.5 5.35 6.20
DE 170113C00098000 C 01/13/17 98.0 4.20 7.20
DE 170113C00098500 C 01/13/17 98.5 4.80 5.80
DE 170113C00099000 C 01/13/17 99.0 4.65 6.05
DE 170113C00099500 C 01/13/17 99.5 4.40 4.60
DE 170113C00100000 C 01/13/17 100.0 4.05 4.30
DE 170113C00101000 C 01/13/17 101.0 3.40 3.60
DE 170113C00102000 C 01/13/17 102.0 2.89 3.05
DE 170113C00103000 C 01/13/17 103.0 2.39 2.50
DE 170113C00104000 C 01/13/17 104.0 1.95 2.07
DE 170113C00105000 C 01/13/17 105.0 1.58 1.67
DE 170113C00106000 C 01/13/17 106.0 1.26 1.34
DE 170113C00107000 C 01/13/17 107.0 0.99 1.09
DE 170113C00108000 C 01/13/17 108.0 0.78 0.85
DE 170113C00109000 C 01/13/17 109.0 0.60 0.72
DE 170113C00110000 C 01/13/17 110.0 0.47 0.55
DE 170113C00111000 C 01/13/17 111.0 0.19 0.46
DE 170113C00112000 C 01/13/17 112.0 0.06 0.38
DE 170113C00113000 C 01/13/17 113.0 0.05 0.30
DE 170113C00114000 C 01/13/17 114.0 0.01 0.32
DE 170113C00115000 C 01/13/17 115.0 0.00 0.22
DE 170113C00116000 C 01/13/17 116.0 0.02 0.27
DE 170113C00117000 C 01/13/17 117.0 0.02 0.27
DE 170113C00118000 C 01/13/17 118.0 0.01 0.26
DE 170113C00119000 C 01/13/17 119.0 0.01 0.24
DE 170113C00120000 C 01/13/17 120.0 0.00 0.17
DE 170113P00085000 P 01/13/17 85.0 0.04 0.26
DE 170113P00090000 P 01/13/17 90.0 0.26 0.47
DE 170113P00094000 P 01/13/17 94.0 0.62 0.70
DE 170113P00094500 P 01/13/17 94.5 0.68 0.77
DE 170113P00095000 P 01/13/17 95.0 0.76 0.82
DE 170113P00095500 P 01/13/17 95.5 0.83 0.91
DE 170113P00096000 P 01/13/17 96.0 0.91 1.00
DE 170113P00096500 P 01/13/17 96.5 1.02 1.09
DE 170113P00097000 P 01/13/17 97.0 1.12 1.20
DE 170113P00097500 P 01/13/17 97.5 1.23 1.31
DE 170113P00098000 P 01/13/17 98.0 1.36 1.44
DE 170113P00098500 P 01/13/17 98.5 1.49 1.56
DE 170113P00099000 P 01/13/17 99.0 1.64 1.73
DE 170113P00099500 P 01/13/17 99.5 1.80 1.88
DE 170113P00100000 P 01/13/17 100.0 1.97 2.07
DE 170113P00101000 P 01/13/17 101.0 2.36 2.46
DE 170113P00102000 P 01/13/17 102.0 2.80 2.91
DE 170113P00103000 P 01/13/17 103.0 3.30 3.45
DE 170113P00104000 P 01/13/17 104.0 3.85 4.00
DE 170113P00105000 P 01/13/17 105.0 4.45 4.65
DE 170113P00106000 P 01/13/17 106.0 4.75 5.45
DE 170113P00107000 P 01/13/17 107.0 5.50 6.20
DE 170113P00108000 P 01/13/17 108.0 6.20 8.60
DE 170113P00109000 P 01/13/17 109.0 7.05 9.30
DE 170113P00110000 P 01/13/17 110.0 7.60 9.05
DE 170113P00111000 P 01/13/17 111.0 8.60 10.65
DE 170113P00112000 P 01/13/17 112.0 9.50 12.00
DE 170113P00113000 P 01/13/17 113.0 9.95 13.55
DE 170113P00114000 P 01/13/17 114.0 10.85 14.50
DE 170113P00115000 P 01/13/17 115.0 12.00 15.45
DE 170113P00116000 P 01/13/17 116.0 12.85 16.50
DE 170113P00117000 P 01/13/17 117.0 13.70 17.50
DE 170113P00118000 P 01/13/17 118.0 14.65 18.40
DE 170113P00119000 P 01/13/17 119.0 15.30 19.40
DE 170113P00120000 P 01/13/17 120.0 17.05 19.80
DE 170120C00037500 C 01/20/17 37.5 63.35 67.45
DE 170120C00040000 C 01/20/17 40.0 60.75 64.25
DE 170120C00042500 C 01/20/17 42.5 58.45 61.55
DE 170120C00045000 C 01/20/17 45.0 56.05 59.25
DE 170120C00047500 C 01/20/17 47.5 53.90 57.05
DE 170120C00050000 C 01/20/17 50.0 51.35 54.50
DE 170120C00055000 C 01/20/17 55.0 46.35 49.60
DE 170120C00060000 C 01/20/17 60.0 41.40 44.60
DE 170120C00062500 C 01/20/17 62.5 38.90 42.10
DE 170120C00065000 C 01/20/17 65.0 36.45 39.60
DE 170120C00067500 C 01/20/17 67.5 34.25 36.00
DE 170120C00070000 C 01/20/17 70.0 31.40 33.55
DE 170120C00072500 C 01/20/17 72.5 29.25 30.95
DE 170120C00075000 C 01/20/17 75.0 26.60 28.55
DE 170120C00077500 C 01/20/17 77.5 25.00 25.25
DE 170120C00080000 C 01/20/17 80.0 21.45 23.50
DE 170120C00082500 C 01/20/17 82.5 18.45 21.00
DE 170120C00085000 C 01/20/17 85.0 16.50 18.45
DE 170120C00087500 C 01/20/17 87.5 15.10 15.30
DE 170120C00090000 C 01/20/17 90.0 12.65 12.85
DE 170120C00092500 C 01/20/17 92.5 10.20 10.75
DE 170120C00095000 C 01/20/17 95.0 8.05 8.25
DE 170120C00097500 C 01/20/17 97.5 6.00 6.25
DE 170120C00100000 C 01/20/17 100.0 4.30 4.45
DE 170120C00105000 C 01/20/17 105.0 1.81 1.86
DE 170120C00110000 C 01/20/17 110.0 0.59 0.64
DE 170120C00115000 C 01/20/17 115.0 0.18 0.21
DE 170120C00120000 C 01/20/17 120.0 0.05 0.10
DE 170120C00125000 C 01/20/17 125.0 0.01 0.06
DE 170120C00130000 C 01/20/17 130.0 0.00 0.02
DE 170120C00135000 C 01/20/17 135.0 0.00 0.01
DE 170120C00140000 C 01/20/17 140.0 0.00 0.05
DE 170120P00037500 P 01/20/17 37.5 0.00 0.03
DE 170120P00040000 P 01/20/17 40.0 0.00 0.05
DE 170120P00042500 P 01/20/17 42.5 0.00 0.05
DE 170120P00045000 P 01/20/17 45.0 0.00 0.04
DE 170120P00047500 P 01/20/17 47.5 0.00 0.05
DE 170120P00050000 P 01/20/17 50.0 0.00 0.04
DE 170120P00055000 P 01/20/17 55.0 0.00 0.01
DE 170120P00060000 P 01/20/17 60.0 0.00 0.01
DE 170120P00062500 P 01/20/17 62.5 0.00 0.01
DE 170120P00065000 P 01/20/17 65.0 0.01 0.02
DE 170120P00067500 P 01/20/17 67.5 0.02 0.03
DE 170120P00070000 P 01/20/17 70.0 0.03 0.04
DE 170120P00072500 P 01/20/17 72.5 0.01 0.09
DE 170120P00075000 P 01/20/17 75.0 0.02 0.05
DE 170120P00077500 P 01/20/17 77.5 0.05 0.12
DE 170120P00080000 P 01/20/17 80.0 0.08 0.11
DE 170120P00082500 P 01/20/17 82.5 0.11 0.14
DE 170120P00085000 P 01/20/17 85.0 0.16 0.20
DE 170120P00087500 P 01/20/17 87.5 0.25 0.29
DE 170120P00090000 P 01/20/17 90.0 0.38 0.42
DE 170120P00092500 P 01/20/17 92.5 0.58 0.63
DE 170120P00095000 P 01/20/17 95.0 0.92 0.97
DE 170120P00097500 P 01/20/17 97.5 1.44 1.50
DE 170120P00100000 P 01/20/17 100.0 2.22 2.27
DE 170120P00105000 P 01/20/17 105.0 4.70 4.85
DE 170120P00110000 P 01/20/17 110.0 8.50 8.65
DE 170120P00115000 P 01/20/17 115.0 12.60 14.90
DE 170120P00120000 P 01/20/17 120.0 17.30 20.10
DE 170120P00125000 P 01/20/17 125.0 21.70 24.40
DE 170120P00130000 P 01/20/17 130.0 26.35 30.00
DE 170120P00135000 P 01/20/17 135.0 31.55 35.00
DE 170120P00140000 P 01/20/17 140.0 37.30 38.85
DE 170317C00042500 C 03/17/17 42.5 59.00 62.55
DE 170317C00045000 C 03/17/17 45.0 56.45 60.00
DE 170317C00047500 C 03/17/17 47.5 53.95 57.60
DE 170317C00050000 C 03/17/17 50.0 51.55 55.00
DE 170317C00055000 C 03/17/17 55.0 46.45 50.00
DE 170317C00060000 C 03/17/17 60.0 41.55 45.00
DE 170317C00065000 C 03/17/17 65.0 36.40 40.10
DE 170317C00070000 C 03/17/17 70.0 31.45 33.60
DE 170317C00072500 C 03/17/17 72.5 28.90 31.05
DE 170317C00075000 C 03/17/17 75.0 26.80 28.60
DE 170317C00077500 C 03/17/17 77.5 24.05 26.10
DE 170317C00080000 C 03/17/17 80.0 21.55 23.85
DE 170317C00082500 C 03/17/17 82.5 18.60 21.40
DE 170317C00085000 C 03/17/17 85.0 17.20 19.10
DE 170317C00087500 C 03/17/17 87.5 14.90 16.45
DE 170317C00090000 C 03/17/17 90.0 13.55 13.75
DE 170317C00092500 C 03/17/17 92.5 11.55 11.75
DE 170317C00095000 C 03/17/17 95.0 9.65 9.90
DE 170317C00097500 C 03/17/17 97.5 8.00 8.20
DE 170317C00100000 C 03/17/17 100.0 6.45 6.65
DE 170317C00105000 C 03/17/17 105.0 3.95 4.15
DE 170317C00110000 C 03/17/17 110.0 2.28 2.35
DE 170317C00115000 C 03/17/17 115.0 1.18 1.26
DE 170317C00120000 C 03/17/17 120.0 0.60 0.66
DE 170317C00125000 C 03/17/17 125.0 0.30 0.35
DE 170317P00042500 P 03/17/17 42.5 0.00 0.07
DE 170317P00045000 P 03/17/17 45.0 0.00 0.07
DE 170317P00047500 P 03/17/17 47.5 0.00 0.07
DE 170317P00050000 P 03/17/17 50.0 0.00 0.08
DE 170317P00055000 P 03/17/17 55.0 0.01 0.09
DE 170317P00060000 P 03/17/17 60.0 0.05 0.10
DE 170317P00065000 P 03/17/17 65.0 0.08 0.13
DE 170317P00070000 P 03/17/17 70.0 0.14 0.18
DE 170317P00072500 P 03/17/17 72.5 0.19 0.23
DE 170317P00075000 P 03/17/17 75.0 0.24 0.28
DE 170317P00077500 P 03/17/17 77.5 0.33 0.37
DE 170317P00080000 P 03/17/17 80.0 0.45 0.48
DE 170317P00082500 P 03/17/17 82.5 0.60 0.65
DE 170317P00085000 P 03/17/17 85.0 0.82 0.87
DE 170317P00087500 P 03/17/17 87.5 1.10 1.16
DE 170317P00090000 P 03/17/17 90.0 1.47 1.54
DE 170317P00092500 P 03/17/17 92.5 1.96 2.03
DE 170317P00095000 P 03/17/17 95.0 2.60 2.67
DE 170317P00097500 P 03/17/17 97.5 3.30 3.50
DE 170317P00100000 P 03/17/17 100.0 4.30 4.45
DE 170317P00105000 P 03/17/17 105.0 6.80 6.95
DE 170317P00110000 P 03/17/17 110.0 10.05 10.30
DE 170317P00115000 P 03/17/17 115.0 14.00 14.25
DE 170317P00120000 P 03/17/17 120.0 18.40 18.80
DE 170317P00125000 P 03/17/17 125.0 22.40 24.10
DE 170616C00045000 C 06/16/17 45.0 56.45 58.95
DE 170616C00047500 C 06/16/17 47.5 53.85 56.60
DE 170616C00050000 C 06/16/17 50.0 51.40 54.10
DE 170616C00055000 C 06/16/17 55.0 46.40 49.10
DE 170616C00060000 C 06/16/17 60.0 41.50 44.65
DE 170616C00065000 C 06/16/17 65.0 36.45 39.80
DE 170616C00070000 C 06/16/17 70.0 31.80 34.60
DE 170616C00075000 C 06/16/17 75.0 27.05 29.20
DE 170616C00077500 C 06/16/17 77.5 24.35 26.50
DE 170616C00080000 C 06/16/17 80.0 22.15 24.10
DE 170616C00082500 C 06/16/17 82.5 19.50 21.70
DE 170616C00085000 C 06/16/17 85.0 18.85 19.45
DE 170616C00087500 C 06/16/17 87.5 16.75 17.40
DE 170616C00090000 C 06/16/17 90.0 14.85 15.45
DE 170616C00092500 C 06/16/17 92.5 13.05 13.35
DE 170616C00095000 C 06/16/17 95.0 11.35 11.65
DE 170616C00097500 C 06/16/17 97.5 9.75 10.00
DE 170616C00100000 C 06/16/17 100.0 8.30 8.60
DE 170616C00105000 C 06/16/17 105.0 5.85 6.10
DE 170616C00110000 C 06/16/17 110.0 4.00 4.25
DE 170616C00115000 C 06/16/17 115.0 2.56 2.76
DE 170616C00120000 C 06/16/17 120.0 1.59 1.80
DE 170616C00125000 C 06/16/17 125.0 1.01 1.13
DE 170616C00130000 C 06/16/17 130.0 0.60 0.71
DE 170616P00045000 P 06/16/17 45.0 0.03 0.13
DE 170616P00047500 P 06/16/17 47.5 0.03 0.18
DE 170616P00050000 P 06/16/17 50.0 0.07 0.22
DE 170616P00055000 P 06/16/17 55.0 0.14 0.24
DE 170616P00060000 P 06/16/17 60.0 0.23 0.33
DE 170616P00065000 P 06/16/17 65.0 0.36 0.44
DE 170616P00070000 P 06/16/17 70.0 0.55 0.65
DE 170616P00075000 P 06/16/17 75.0 0.86 0.93
DE 170616P00077500 P 06/16/17 77.5 1.08 1.18
DE 170616P00080000 P 06/16/17 80.0 1.34 1.44
DE 170616P00082500 P 06/16/17 82.5 1.61 1.76
DE 170616P00085000 P 06/16/17 85.0 2.06 2.17
DE 170616P00087500 P 06/16/17 87.5 2.53 2.65
DE 170616P00090000 P 06/16/17 90.0 3.05 3.20
DE 170616P00092500 P 06/16/17 92.5 3.70 3.90
DE 170616P00095000 P 06/16/17 95.0 4.50 4.75
DE 170616P00097500 P 06/16/17 97.5 5.40 5.65
DE 170616P00100000 P 06/16/17 100.0 6.45 6.70
DE 170616P00105000 P 06/16/17 105.0 8.90 9.20
DE 170616P00110000 P 06/16/17 110.0 12.00 12.35
DE 170616P00115000 P 06/16/17 115.0 15.60 16.00
DE 170616P00120000 P 06/16/17 120.0 19.35 20.05
DE 170616P00125000 P 06/16/17 125.0 23.50 25.50
DE 170616P00130000 P 06/16/17 130.0 28.10 29.75
DE 180119C00037500 C 01/19/18 37.5 63.00 67.50
DE 180119C00040000 C 01/19/18 40.0 60.50 65.00
DE 180119C00042500 C 01/19/18 42.5 58.00 62.50
DE 180119C00045000 C 01/19/18 45.0 55.50 60.00
DE 180119C00047500 C 01/19/18 47.5 53.00 57.50
DE 180119C00050000 C 01/19/18 50.0 50.50 55.00
DE 180119C00055000 C 01/19/18 55.0 45.50 50.00
DE 180119C00060000 C 01/19/18 60.0 40.65 45.00
DE 180119C00062500 C 01/19/18 62.5 38.10 42.50
DE 180119C00065000 C 01/19/18 65.0 35.25 39.55
DE 180119C00067500 C 01/19/18 67.5 33.00 36.75
DE 180119C00070000 C 01/19/18 70.0 30.65 34.60
DE 180119C00072500 C 01/19/18 72.5 28.75 33.20
DE 180119C00075000 C 01/19/18 75.0 26.30 29.85
DE 180119C00077500 C 01/19/18 77.5 24.25 27.40
DE 180119C00080000 C 01/19/18 80.0 24.35 25.20
DE 180119C00082500 C 01/19/18 82.5 22.40 23.25
DE 180119C00085000 C 01/19/18 85.0 20.50 21.35
DE 180119C00087500 C 01/19/18 87.5 18.75 19.45
DE 180119C00090000 C 01/19/18 90.0 17.00 17.70
DE 180119C00092500 C 01/19/18 92.5 15.40 16.10
DE 180119C00095000 C 01/19/18 95.0 13.80 14.60
DE 180119C00097500 C 01/19/18 97.5 12.35 13.05
DE 180119C00100000 C 01/19/18 100.0 11.10 11.50
DE 180119C00105000 C 01/19/18 105.0 8.75 9.20
DE 180119C00110000 C 01/19/18 110.0 6.75 7.10
DE 180119C00115000 C 01/19/18 115.0 5.10 5.45
DE 180119C00120000 C 01/19/18 120.0 3.75 4.25
DE 180119C00125000 C 01/19/18 125.0 2.74 3.15
DE 180119C00130000 C 01/19/18 130.0 2.00 2.34
DE 180119C00135000 C 01/19/18 135.0 1.26 1.74
DE 180119P00037500 P 01/19/18 37.5 0.19 0.35
DE 180119P00040000 P 01/19/18 40.0 0.18 0.32
DE 180119P00042500 P 01/19/18 42.5 0.22 0.37
DE 180119P00045000 P 01/19/18 45.0 0.28 0.43
DE 180119P00047500 P 01/19/18 47.5 0.36 0.64
DE 180119P00050000 P 01/19/18 50.0 0.44 0.73
DE 180119P00055000 P 01/19/18 55.0 0.55 0.81
DE 180119P00060000 P 01/19/18 60.0 0.78 0.90
DE 180119P00062500 P 01/19/18 62.5 0.95 1.30
DE 180119P00065000 P 01/19/18 65.0 1.16 1.59
DE 180119P00067500 P 01/19/18 67.5 1.50 1.68
DE 180119P00070000 P 01/19/18 70.0 1.70 1.95
DE 180119P00072500 P 01/19/18 72.5 2.15 2.30
DE 180119P00075000 P 01/19/18 75.0 2.54 2.66
DE 180119P00077500 P 01/19/18 77.5 2.98 3.10
DE 180119P00080000 P 01/19/18 80.0 3.45 3.60
DE 180119P00082500 P 01/19/18 82.5 4.05 4.20
DE 180119P00085000 P 01/19/18 85.0 4.50 4.80
DE 180119P00087500 P 01/19/18 87.5 5.25 5.55
DE 180119P00090000 P 01/19/18 90.0 6.00 6.35
DE 180119P00092500 P 01/19/18 92.5 6.90 7.20
DE 180119P00095000 P 01/19/18 95.0 7.85 8.50
DE 180119P00097500 P 01/19/18 97.5 8.90 9.25
DE 180119P00100000 P 01/19/18 100.0 10.05 10.40
DE 180119P00105000 P 01/19/18 105.0 12.55 13.05
DE 180119P00110000 P 01/19/18 110.0 15.35 16.05
DE 180119P00115000 P 01/19/18 115.0 18.85 19.35
DE 180119P00120000 P 01/19/18 120.0 22.50 23.05
DE 180119P00125000 P 01/19/18 125.0 26.05 26.95
DE 180119P00130000 P 01/19/18 130.0 30.30 31.25
DE 180119P00135000 P 01/19/18 135.0 34.40 37.55
DE 190118C00047500 C 01/18/19 47.5 52.55 57.50
DE 190118C00050000 C 01/18/19 50.0 50.50 55.00
DE 190118C00055000 C 01/18/19 55.0 45.50 50.00
DE 190118C00060000 C 01/18/19 60.0 40.60 45.40
DE 190118C00065000 C 01/18/19 65.0 36.15 40.40
DE 190118C00070000 C 01/18/19 70.0 31.70 35.95
DE 190118C00075000 C 01/18/19 75.0 28.50 30.80
DE 190118C00080000 C 01/18/19 80.0 26.20 27.10
DE 190118C00082500 C 01/18/19 82.5 22.85 25.40
DE 190118C00085000 C 01/18/19 85.0 22.70 23.70
DE 190118C00087500 C 01/18/19 87.5 21.05 22.10
DE 190118C00090000 C 01/18/19 90.0 19.50 20.55
DE 190118C00092500 C 01/18/19 92.5 18.00 19.05
DE 190118C00095000 C 01/18/19 95.0 16.60 17.60
DE 190118C00097500 C 01/18/19 97.5 15.20 16.30
DE 190118C00100000 C 01/18/19 100.0 14.15 15.00
DE 190118C00105000 C 01/18/19 105.0 12.00 12.75
DE 190118C00110000 C 01/18/19 110.0 9.80 10.70
DE 190118C00115000 C 01/18/19 115.0 8.05 8.95
DE 190118C00120000 C 01/18/19 120.0 6.70 7.40
DE 190118C00125000 C 01/18/19 125.0 5.40 6.10
DE 190118C00130000 C 01/18/19 130.0 4.35 5.05
DE 190118C00135000 C 01/18/19 135.0 3.45 3.90
DE 190118C00140000 C 01/18/19 140.0 2.77 3.30
DE 190118C00145000 C 01/18/19 145.0 2.13 2.69
DE 190118C00150000 C 01/18/19 150.0 1.44 2.03
DE 190118P00047500 P 01/18/19 47.5 0.85 1.31
DE 190118P00050000 P 01/18/19 50.0 1.02 1.47
DE 190118P00055000 P 01/18/19 55.0 1.47 1.93
DE 190118P00060000 P 01/18/19 60.0 2.02 2.60
DE 190118P00065000 P 01/18/19 65.0 2.85 3.25
DE 190118P00070000 P 01/18/19 70.0 3.75 4.35
DE 190118P00075000 P 01/18/19 75.0 4.85 5.25
DE 190118P00080000 P 01/18/19 80.0 6.10 6.60
DE 190118P00082500 P 01/18/19 82.5 6.90 7.30
DE 190118P00085000 P 01/18/19 85.0 7.65 8.15
DE 190118P00087500 P 01/18/19 87.5 8.40 9.00
DE 190118P00090000 P 01/18/19 90.0 9.30 9.95
DE 190118P00092500 P 01/18/19 92.5 10.30 10.95
DE 190118P00095000 P 01/18/19 95.0 11.50 12.00
DE 190118P00097500 P 01/18/19 97.5 12.50 13.15
DE 190118P00100000 P 01/18/19 100.0 13.70 14.35
DE 190118P00105000 P 01/18/19 105.0 16.25 16.95
DE 190118P00110000 P 01/18/19 110.0 19.00 19.85
DE 190118P00115000 P 01/18/19 115.0 22.25 23.95
DE 190118P00120000 P 01/18/19 120.0 25.45 27.30
DE 190118P00125000 P 01/18/19 125.0 29.00 29.95
DE 190118P00130000 P 01/18/19 130.0 32.85 33.75
DE 190118P00135000 P 01/18/19 135.0 36.75 37.70
DE 190118P00140000 P 01/18/19 140.0 40.90 42.05
DE 190118P00145000 P 01/18/19 145.0 44.90 48.40
DE 190118P00150000 P 01/18/19 150.0 49.25 52.80

OPRA data is delayed 15 minutes.