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 (2017-08-18)Premium Content


As of Oct 20 2017 4:33PM
Option Ticker C/P Expiration Strike Bid Premium Ask Premium
DE 171027C00080000 C 10/27/17 80.0 48.85 51.35
DE 171027C00085000 C 10/27/17 85.0 42.35 46.25
DE 171027C00090000 C 10/27/17 90.0 38.15 41.35
DE 171027C00092500 C 10/27/17 92.5 36.35 39.15
DE 171027C00095000 C 10/27/17 95.0 33.90 36.45
DE 171027C00097500 C 10/27/17 97.5 31.30 33.95
DE 171027C00100000 C 10/27/17 100.0 28.80 29.30
DE 171027C00102000 C 10/27/17 102.0 26.90 27.30
DE 171027C00103000 C 10/27/17 103.0 25.90 26.25
DE 171027C00104000 C 10/27/17 104.0 24.85 25.25
DE 171027C00105000 C 10/27/17 105.0 23.95 24.45
DE 171027C00106000 C 10/27/17 106.0 22.90 23.25
DE 171027C00107000 C 10/27/17 107.0 21.95 22.35
DE 171027C00108000 C 10/27/17 108.0 20.95 21.30
DE 171027C00109000 C 10/27/17 109.0 19.95 20.45
DE 171027C00110000 C 10/27/17 110.0 18.95 19.35
DE 171027C00111000 C 10/27/17 111.0 18.00 18.30
DE 171027C00112000 C 10/27/17 112.0 16.90 17.30
DE 171027C00113000 C 10/27/17 113.0 16.00 16.35
DE 171027C00114000 C 10/27/17 114.0 15.00 15.35
DE 171027C00115000 C 10/27/17 115.0 13.80 14.35
DE 171027C00116000 C 10/27/17 116.0 12.80 13.50
DE 171027C00117000 C 10/27/17 117.0 11.75 12.40
DE 171027C00118000 C 10/27/17 118.0 11.00 11.45
DE 171027C00119000 C 10/27/17 119.0 10.00 10.40
DE 171027C00120000 C 10/27/17 120.0 8.90 9.40
DE 171027C00121000 C 10/27/17 121.0 7.90 8.35
DE 171027C00122000 C 10/27/17 122.0 7.00 7.45
DE 171027C00123000 C 10/27/17 123.0 5.85 6.50
DE 171027C00124000 C 10/27/17 124.0 4.90 5.55
DE 171027C00125000 C 10/27/17 125.0 3.95 4.55
DE 171027C00126000 C 10/27/17 126.0 3.25 3.50
DE 171027C00127000 C 10/27/17 127.0 2.39 2.65
DE 171027C00128000 C 10/27/17 128.0 1.63 1.84
DE 171027C00129000 C 10/27/17 129.0 0.99 1.18
DE 171027C00130000 C 10/27/17 130.0 0.55 0.68
DE 171027C00131000 C 10/27/17 131.0 0.28 0.35
DE 171027C00132000 C 10/27/17 132.0 0.11 0.23
DE 171027C00133000 C 10/27/17 133.0 0.06 0.11
DE 171027C00134000 C 10/27/17 134.0 0.02 0.08
DE 171027C00135000 C 10/27/17 135.0 0.00 0.04
DE 171027C00136000 C 10/27/17 136.0 0.00 0.12
DE 171027C00137000 C 10/27/17 137.0 0.00 0.09
DE 171027C00138000 C 10/27/17 138.0 0.00 0.07
DE 171027C00139000 C 10/27/17 139.0 0.00 0.04
DE 171027C00140000 C 10/27/17 140.0 0.00 0.04
DE 171027C00141000 C 10/27/17 141.0 0.00 0.04
DE 171027C00142000 C 10/27/17 142.0 0.00 0.04
DE 171027C00143000 C 10/27/17 143.0 0.00 0.04
DE 171027C00144000 C 10/27/17 144.0 0.00 0.04
DE 171027C00145000 C 10/27/17 145.0 0.00 0.04
DE 171027C00146000 C 10/27/17 146.0 0.00 0.04
DE 171027C00150000 C 10/27/17 150.0 0.00 0.04
DE 171027C00155000 C 10/27/17 155.0 0.00 0.04
DE 171027C00160000 C 10/27/17 160.0 0.00 0.04
DE 171027C00165000 C 10/27/17 165.0 0.00 0.04
DE 171027C00170000 C 10/27/17 170.0 0.00 0.04
DE 171027C00175000 C 10/27/17 175.0 0.00 0.04
DE 171027C00180000 C 10/27/17 180.0 0.00 0.04
DE 171027P00080000 P 10/27/17 80.0 0.00 0.04
DE 171027P00085000 P 10/27/17 85.0 0.00 0.04
DE 171027P00090000 P 10/27/17 90.0 0.00 0.04
DE 171027P00092500 P 10/27/17 92.5 0.00 0.04
DE 171027P00095000 P 10/27/17 95.0 0.00 0.04
DE 171027P00097500 P 10/27/17 97.5 0.00 0.04
DE 171027P00100000 P 10/27/17 100.0 0.00 0.04
DE 171027P00102000 P 10/27/17 102.0 0.00 0.04
DE 171027P00103000 P 10/27/17 103.0 0.00 0.04
DE 171027P00104000 P 10/27/17 104.0 0.00 0.04
DE 171027P00105000 P 10/27/17 105.0 0.00 0.04
DE 171027P00106000 P 10/27/17 106.0 0.00 0.04
DE 171027P00107000 P 10/27/17 107.0 0.00 0.04
DE 171027P00108000 P 10/27/17 108.0 0.00 0.04
DE 171027P00109000 P 10/27/17 109.0 0.00 0.04
DE 171027P00110000 P 10/27/17 110.0 0.00 0.04
DE 171027P00111000 P 10/27/17 111.0 0.00 0.04
DE 171027P00112000 P 10/27/17 112.0 0.00 0.04
DE 171027P00113000 P 10/27/17 113.0 0.00 0.04
DE 171027P00114000 P 10/27/17 114.0 0.00 0.04
DE 171027P00115000 P 10/27/17 115.0 0.00 0.04
DE 171027P00116000 P 10/27/17 116.0 0.00 0.07
DE 171027P00117000 P 10/27/17 117.0 0.00 0.04
DE 171027P00118000 P 10/27/17 118.0 0.00 0.05
DE 171027P00119000 P 10/27/17 119.0 0.00 0.03
DE 171027P00120000 P 10/27/17 120.0 0.00 0.03
DE 171027P00121000 P 10/27/17 121.0 0.00 0.04
DE 171027P00122000 P 10/27/17 122.0 0.01 0.05
DE 171027P00123000 P 10/27/17 123.0 0.03 0.07
DE 171027P00124000 P 10/27/17 124.0 0.05 0.09
DE 171027P00125000 P 10/27/17 125.0 0.09 0.14
DE 171027P00126000 P 10/27/17 126.0 0.16 0.21
DE 171027P00127000 P 10/27/17 127.0 0.29 0.44
DE 171027P00128000 P 10/27/17 128.0 0.50 0.58
DE 171027P00129000 P 10/27/17 129.0 0.85 0.95
DE 171027P00130000 P 10/27/17 130.0 1.39 1.56
DE 171027P00131000 P 10/27/17 131.0 2.07 2.34
DE 171027P00132000 P 10/27/17 132.0 2.88 3.10
DE 171027P00133000 P 10/27/17 133.0 3.75 4.00
DE 171027P00134000 P 10/27/17 134.0 4.70 5.20
DE 171027P00135000 P 10/27/17 135.0 5.60 6.25
DE 171027P00136000 P 10/27/17 136.0 6.50 7.15
DE 171027P00137000 P 10/27/17 137.0 7.65 8.45
DE 171027P00138000 P 10/27/17 138.0 8.70 9.30
DE 171027P00139000 P 10/27/17 139.0 9.50 10.25
DE 171027P00140000 P 10/27/17 140.0 10.50 11.25
DE 171027P00141000 P 10/27/17 141.0 11.50 12.35
DE 171027P00142000 P 10/27/17 142.0 12.50 13.25
DE 171027P00143000 P 10/27/17 143.0 13.70 14.40
DE 171027P00144000 P 10/27/17 144.0 14.70 15.50
DE 171027P00145000 P 10/27/17 145.0 15.70 16.35
DE 171027P00146000 P 10/27/17 146.0 16.70 17.25
DE 171027P00150000 P 10/27/17 150.0 20.65 21.35
DE 171027P00155000 P 10/27/17 155.0 25.50 26.25
DE 171027P00160000 P 10/27/17 160.0 30.70 32.10
DE 171027P00165000 P 10/27/17 165.0 35.50 36.50
DE 171027P00170000 P 10/27/17 170.0 39.25 43.35
DE 171027P00175000 P 10/27/17 175.0 45.20 48.35
DE 171027P00180000 P 10/27/17 180.0 49.90 53.40
DE 171103C00080000 C 11/03/17 80.0 46.80 51.25
DE 171103C00085000 C 11/03/17 85.0 43.85 46.50
DE 171103C00090000 C 11/03/17 90.0 38.90 39.70
DE 171103C00095000 C 11/03/17 95.0 33.95 34.60
DE 171103C00100000 C 11/03/17 100.0 29.00 29.70
DE 171103C00105000 C 11/03/17 105.0 24.00 24.40
DE 171103C00110000 C 11/03/17 110.0 19.00 19.50
DE 171103C00111000 C 11/03/17 111.0 18.00 18.30
DE 171103C00112000 C 11/03/17 112.0 16.95 17.60
DE 171103C00113000 C 11/03/17 113.0 16.00 16.40
DE 171103C00114000 C 11/03/17 114.0 15.05 15.35
DE 171103C00115000 C 11/03/17 115.0 14.00 14.35
DE 171103C00116000 C 11/03/17 116.0 13.00 13.40
DE 171103C00117000 C 11/03/17 117.0 12.05 12.40
DE 171103C00118000 C 11/03/17 118.0 11.05 11.50
DE 171103C00119000 C 11/03/17 119.0 10.10 10.50
DE 171103C00120000 C 11/03/17 120.0 9.10 9.60
DE 171103C00121000 C 11/03/17 121.0 8.10 8.45
DE 171103C00122000 C 11/03/17 122.0 6.95 7.45
DE 171103C00123000 C 11/03/17 123.0 6.15 6.55
DE 171103C00124000 C 11/03/17 124.0 5.30 5.65
DE 171103C00125000 C 11/03/17 125.0 4.40 4.60
DE 171103C00126000 C 11/03/17 126.0 3.55 3.75
DE 171103C00127000 C 11/03/17 127.0 2.78 3.00
DE 171103C00128000 C 11/03/17 128.0 2.07 2.29
DE 171103C00129000 C 11/03/17 129.0 1.46 1.59
DE 171103C00130000 C 11/03/17 130.0 0.96 1.17
DE 171103C00131000 C 11/03/17 131.0 0.65 0.74
DE 171103C00132000 C 11/03/17 132.0 0.37 0.53
DE 171103C00133000 C 11/03/17 133.0 0.24 0.34
DE 171103C00134000 C 11/03/17 134.0 0.13 0.21
DE 171103C00135000 C 11/03/17 135.0 0.06 0.12
DE 171103C00136000 C 11/03/17 136.0 0.04 0.08
DE 171103C00137000 C 11/03/17 137.0 0.02 0.05
DE 171103C00138000 C 11/03/17 138.0 0.01 0.04
DE 171103C00139000 C 11/03/17 139.0 0.00 0.12
DE 171103C00140000 C 11/03/17 140.0 0.00 0.10
DE 171103C00141000 C 11/03/17 141.0 0.00 0.08
DE 171103C00142000 C 11/03/17 142.0 0.00 0.06
DE 171103C00143000 C 11/03/17 143.0 0.00 0.05
DE 171103C00145000 C 11/03/17 145.0 0.00 0.04
DE 171103C00150000 C 11/03/17 150.0 0.00 0.04
DE 171103C00155000 C 11/03/17 155.0 0.00 0.04
DE 171103C00160000 C 11/03/17 160.0 0.00 0.04
DE 171103C00165000 C 11/03/17 165.0 0.00 0.04
DE 171103C00170000 C 11/03/17 170.0 0.00 0.04
DE 171103C00175000 C 11/03/17 175.0 0.00 0.04
DE 171103C00180000 C 11/03/17 180.0 0.00 0.04
DE 171103P00080000 P 11/03/17 80.0 0.00 0.04
DE 171103P00085000 P 11/03/17 85.0 0.00 0.04
DE 171103P00090000 P 11/03/17 90.0 0.00 0.04
DE 171103P00095000 P 11/03/17 95.0 0.00 0.04
DE 171103P00100000 P 11/03/17 100.0 0.00 0.04
DE 171103P00105000 P 11/03/17 105.0 0.00 0.04
DE 171103P00110000 P 11/03/17 110.0 0.01 0.05
DE 171103P00111000 P 11/03/17 111.0 0.00 0.07
DE 171103P00112000 P 11/03/17 112.0 0.00 0.10
DE 171103P00113000 P 11/03/17 113.0 0.00 0.12
DE 171103P00114000 P 11/03/17 114.0 0.00 0.18
DE 171103P00115000 P 11/03/17 115.0 0.00 0.19
DE 171103P00116000 P 11/03/17 116.0 0.01 0.26
DE 171103P00117000 P 11/03/17 117.0 0.01 0.05
DE 171103P00118000 P 11/03/17 118.0 0.02 0.07
DE 171103P00119000 P 11/03/17 119.0 0.02 0.08
DE 171103P00120000 P 11/03/17 120.0 0.05 0.09
DE 171103P00121000 P 11/03/17 121.0 0.07 0.11
DE 171103P00122000 P 11/03/17 122.0 0.09 0.15
DE 171103P00123000 P 11/03/17 123.0 0.13 0.20
DE 171103P00124000 P 11/03/17 124.0 0.19 0.26
DE 171103P00125000 P 11/03/17 125.0 0.29 0.37
DE 171103P00126000 P 11/03/17 126.0 0.42 0.49
DE 171103P00127000 P 11/03/17 127.0 0.62 0.70
DE 171103P00128000 P 11/03/17 128.0 0.91 1.04
DE 171103P00129000 P 11/03/17 129.0 1.30 1.42
DE 171103P00130000 P 11/03/17 130.0 1.80 1.95
DE 171103P00131000 P 11/03/17 131.0 2.41 2.60
DE 171103P00132000 P 11/03/17 132.0 3.15 3.45
DE 171103P00133000 P 11/03/17 133.0 3.95 4.40
DE 171103P00134000 P 11/03/17 134.0 4.80 5.35
DE 171103P00135000 P 11/03/17 135.0 5.75 6.40
DE 171103P00136000 P 11/03/17 136.0 6.75 7.20
DE 171103P00137000 P 11/03/17 137.0 7.70 8.40
DE 171103P00138000 P 11/03/17 138.0 8.50 9.25
DE 171103P00139000 P 11/03/17 139.0 9.70 10.45
DE 171103P00140000 P 11/03/17 140.0 10.50 11.30
DE 171103P00141000 P 11/03/17 141.0 11.70 12.50
DE 171103P00142000 P 11/03/17 142.0 12.50 13.35
DE 171103P00143000 P 11/03/17 143.0 13.70 14.40
DE 171103P00145000 P 11/03/17 145.0 15.50 16.40
DE 171103P00150000 P 11/03/17 150.0 20.65 21.35
DE 171103P00155000 P 11/03/17 155.0 25.70 26.60
DE 171103P00160000 P 11/03/17 160.0 30.70 31.60
DE 171103P00165000 P 11/03/17 165.0 35.70 36.85
DE 171103P00170000 P 11/03/17 170.0 40.65 41.35
DE 171103P00175000 P 11/03/17 175.0 45.70 46.65
DE 171103P00180000 P 11/03/17 180.0 50.75 51.40
DE 171110C00080000 C 11/10/17 80.0 48.85 51.50
DE 171110C00085000 C 11/10/17 85.0 44.05 44.50
DE 171110C00090000 C 11/10/17 90.0 39.00 39.45
DE 171110C00095000 C 11/10/17 95.0 33.90 34.65
DE 171110C00100000 C 11/10/17 100.0 28.90 29.35
DE 171110C00105000 C 11/10/17 105.0 24.00 24.40
DE 171110C00110000 C 11/10/17 110.0 19.00 19.50
DE 171110C00111000 C 11/10/17 111.0 18.00 18.35
DE 171110C00112000 C 11/10/17 112.0 16.90 17.65
DE 171110C00113000 C 11/10/17 113.0 16.05 16.65
DE 171110C00114000 C 11/10/17 114.0 15.10 15.60
DE 171110C00115000 C 11/10/17 115.0 14.05 14.50
DE 171110C00116000 C 11/10/17 116.0 12.90 13.50
DE 171110C00117000 C 11/10/17 117.0 12.05 12.50
DE 171110C00118000 C 11/10/17 118.0 10.95 11.80
DE 171110C00119000 C 11/10/17 119.0 10.00 10.70
DE 171110C00120000 C 11/10/17 120.0 9.15 9.70
DE 171110C00121000 C 11/10/17 121.0 8.20 8.70
DE 171110C00122000 C 11/10/17 122.0 7.15 7.90
DE 171110C00123000 C 11/10/17 123.0 6.40 6.85
DE 171110C00124000 C 11/10/17 124.0 5.50 5.80
DE 171110C00125000 C 11/10/17 125.0 4.65 4.95
DE 171110C00126000 C 11/10/17 126.0 3.85 4.10
DE 171110C00127000 C 11/10/17 127.0 3.05 3.45
DE 171110C00128000 C 11/10/17 128.0 2.40 2.63
DE 171110C00129000 C 11/10/17 129.0 1.81 2.10
DE 171110C00130000 C 11/10/17 130.0 1.35 1.51
DE 171110C00131000 C 11/10/17 131.0 0.97 1.12
DE 171110C00132000 C 11/10/17 132.0 0.64 0.81
DE 171110C00133000 C 11/10/17 133.0 0.41 0.59
DE 171110C00134000 C 11/10/17 134.0 0.30 0.42
DE 171110C00135000 C 11/10/17 135.0 0.20 0.29
DE 171110C00136000 C 11/10/17 136.0 0.13 0.19
DE 171110C00137000 C 11/10/17 137.0 0.08 0.13
DE 171110C00138000 C 11/10/17 138.0 0.05 0.10
DE 171110C00139000 C 11/10/17 139.0 0.03 0.07
DE 171110C00140000 C 11/10/17 140.0 0.01 0.06
DE 171110C00141000 C 11/10/17 141.0 0.00 0.16
DE 171110C00142000 C 11/10/17 142.0 0.00 0.13
DE 171110C00143000 C 11/10/17 143.0 0.00 0.11
DE 171110C00145000 C 11/10/17 145.0 0.00 0.07
DE 171110C00150000 C 11/10/17 150.0 0.00 0.04
DE 171110C00155000 C 11/10/17 155.0 0.00 0.04
DE 171110C00160000 C 11/10/17 160.0 0.00 0.04
DE 171110C00165000 C 11/10/17 165.0 0.00 0.04
DE 171110C00170000 C 11/10/17 170.0 0.00 0.04
DE 171110C00175000 C 11/10/17 175.0 0.00 0.04
DE 171110C00180000 C 11/10/17 180.0 0.00 0.04
DE 171110P00080000 P 11/10/17 80.0 0.00 0.04
DE 171110P00085000 P 11/10/17 85.0 0.00 0.04
DE 171110P00090000 P 11/10/17 90.0 0.00 0.04
DE 171110P00095000 P 11/10/17 95.0 0.00 0.04
DE 171110P00100000 P 11/10/17 100.0 0.00 0.04
DE 171110P00105000 P 11/10/17 105.0 0.00 0.04
DE 171110P00110000 P 11/10/17 110.0 0.00 0.18
DE 171110P00111000 P 11/10/17 111.0 0.00 0.22
DE 171110P00112000 P 11/10/17 112.0 0.01 0.25
DE 171110P00113000 P 11/10/17 113.0 0.01 0.06
DE 171110P00114000 P 11/10/17 114.0 0.02 0.07
DE 171110P00115000 P 11/10/17 115.0 0.03 0.08
DE 171110P00116000 P 11/10/17 116.0 0.04 0.09
DE 171110P00117000 P 11/10/17 117.0 0.06 0.10
DE 171110P00118000 P 11/10/17 118.0 0.07 0.12
DE 171110P00119000 P 11/10/17 119.0 0.10 0.14
DE 171110P00120000 P 11/10/17 120.0 0.15 0.17
DE 171110P00121000 P 11/10/17 121.0 0.17 0.23
DE 171110P00122000 P 11/10/17 122.0 0.23 0.29
DE 171110P00123000 P 11/10/17 123.0 0.30 0.37
DE 171110P00124000 P 11/10/17 124.0 0.41 0.47
DE 171110P00125000 P 11/10/17 125.0 0.52 0.68
DE 171110P00126000 P 11/10/17 126.0 0.73 0.89
DE 171110P00127000 P 11/10/17 127.0 0.94 1.06
DE 171110P00128000 P 11/10/17 128.0 1.26 1.39
DE 171110P00129000 P 11/10/17 129.0 1.66 1.82
DE 171110P00130000 P 11/10/17 130.0 2.15 2.31
DE 171110P00131000 P 11/10/17 131.0 2.75 2.95
DE 171110P00132000 P 11/10/17 132.0 3.40 3.60
DE 171110P00133000 P 11/10/17 133.0 4.20 4.50
DE 171110P00134000 P 11/10/17 134.0 4.95 5.55
DE 171110P00135000 P 11/10/17 135.0 5.90 6.40
DE 171110P00136000 P 11/10/17 136.0 6.75 7.55
DE 171110P00137000 P 11/10/17 137.0 7.75 8.45
DE 171110P00138000 P 11/10/17 138.0 8.70 9.25
DE 171110P00139000 P 11/10/17 139.0 9.75 10.45
DE 171110P00140000 P 11/10/17 140.0 10.70 11.55
DE 171110P00141000 P 11/10/17 141.0 11.70 12.35
DE 171110P00142000 P 11/10/17 142.0 12.70 13.35
DE 171110P00143000 P 11/10/17 143.0 13.70 14.55
DE 171110P00145000 P 11/10/17 145.0 15.70 16.40
DE 171110P00150000 P 11/10/17 150.0 20.70 21.75
DE 171110P00155000 P 11/10/17 155.0 25.50 26.60
DE 171110P00160000 P 11/10/17 160.0 30.70 31.40
DE 171110P00165000 P 11/10/17 165.0 35.75 36.55
DE 171110P00170000 P 11/10/17 170.0 40.75 41.80
DE 171110P00175000 P 11/10/17 175.0 45.70 46.70
DE 171110P00180000 P 11/10/17 180.0 50.70 51.75
DE 171117C00075000 C 11/17/17 75.0 53.55 56.05
DE 171117C00080000 C 11/17/17 80.0 48.95 49.40
DE 171117C00085000 C 11/17/17 85.0 44.00 44.40
DE 171117C00090000 C 11/17/17 90.0 39.00 39.50
DE 171117C00095000 C 11/17/17 95.0 34.00 34.45
DE 171117C00100000 C 11/17/17 100.0 28.95 29.50
DE 171117C00105000 C 11/17/17 105.0 24.00 24.50
DE 171117C00110000 C 11/17/17 110.0 19.05 19.50
DE 171117C00115000 C 11/17/17 115.0 14.15 14.55
DE 171117C00120000 C 11/17/17 120.0 9.30 9.65
DE 171117C00125000 C 11/17/17 125.0 4.95 5.15
DE 171117C00130000 C 11/17/17 130.0 1.72 1.82
DE 171117C00135000 C 11/17/17 135.0 0.38 0.46
DE 171117C00140000 C 11/17/17 140.0 0.06 0.10
DE 171117C00145000 C 11/17/17 145.0 0.00 0.05
DE 171117C00150000 C 11/17/17 150.0 0.00 0.04
DE 171117C00155000 C 11/17/17 155.0 0.00 0.04
DE 171117C00160000 C 11/17/17 160.0 0.00 0.04
DE 171117C00165000 C 11/17/17 165.0 0.00 0.04
DE 171117P00075000 P 11/17/17 75.0 0.00 0.04
DE 171117P00080000 P 11/17/17 80.0 0.00 0.04
DE 171117P00085000 P 11/17/17 85.0 0.00 0.04
DE 171117P00090000 P 11/17/17 90.0 0.00 0.03
DE 171117P00095000 P 11/17/17 95.0 0.00 0.04
DE 171117P00100000 P 11/17/17 100.0 0.00 0.04
DE 171117P00105000 P 11/17/17 105.0 0.01 0.05
DE 171117P00110000 P 11/17/17 110.0 0.03 0.06
DE 171117P00115000 P 11/17/17 115.0 0.07 0.11
DE 171117P00120000 P 11/17/17 120.0 0.22 0.27
DE 171117P00125000 P 11/17/17 125.0 0.75 0.84
DE 171117P00130000 P 11/17/17 130.0 2.47 2.55
DE 171117P00135000 P 11/17/17 135.0 6.00 6.40
DE 171117P00140000 P 11/17/17 140.0 10.70 11.40
DE 171117P00145000 P 11/17/17 145.0 15.70 16.20
DE 171117P00150000 P 11/17/17 150.0 20.70 21.10
DE 171117P00155000 P 11/17/17 155.0 25.75 26.35
DE 171117P00160000 P 11/17/17 160.0 30.75 31.20
DE 171117P00165000 P 11/17/17 165.0 35.65 36.30
DE 171124C00080000 C 11/24/17 80.0 48.95 49.45
DE 171124C00085000 C 11/24/17 85.0 44.00 44.45
DE 171124C00090000 C 11/24/17 90.0 39.00 39.45
DE 171124C00095000 C 11/24/17 95.0 34.10 34.40
DE 171124C00100000 C 11/24/17 100.0 29.10 29.45
DE 171124C00105000 C 11/24/17 105.0 24.15 24.65
DE 171124C00110000 C 11/24/17 110.0 19.00 19.65
DE 171124C00113000 C 11/24/17 113.0 16.15 16.80
DE 171124C00114000 C 11/24/17 114.0 15.40 15.90
DE 171124C00115000 C 11/24/17 115.0 14.50 14.95
DE 171124C00116000 C 11/24/17 116.0 13.60 14.05
DE 171124C00117000 C 11/24/17 117.0 12.75 13.10
DE 171124C00118000 C 11/24/17 118.0 11.85 12.20
DE 171124C00119000 C 11/24/17 119.0 10.95 11.35
DE 171124C00120000 C 11/24/17 120.0 10.05 10.50
DE 171124C00121000 C 11/24/17 121.0 9.30 9.60
DE 171124C00122000 C 11/24/17 122.0 8.45 8.80
DE 171124C00123000 C 11/24/17 123.0 7.70 8.05
DE 171124C00124000 C 11/24/17 124.0 7.00 7.30
DE 171124C00125000 C 11/24/17 125.0 6.30 6.60
DE 171124C00126000 C 11/24/17 126.0 5.65 5.95
DE 171124C00127000 C 11/24/17 127.0 5.00 5.30
DE 171124C00128000 C 11/24/17 128.0 4.45 4.70
DE 171124C00129000 C 11/24/17 129.0 3.90 4.15
DE 171124C00130000 C 11/24/17 130.0 3.40 3.65
DE 171124C00131000 C 11/24/17 131.0 2.96 3.20
DE 171124C00132000 C 11/24/17 132.0 2.56 2.74
DE 171124C00133000 C 11/24/17 133.0 2.21 2.36
DE 171124C00134000 C 11/24/17 134.0 1.87 2.03
DE 171124C00135000 C 11/24/17 135.0 1.58 1.69
DE 171124C00136000 C 11/24/17 136.0 1.33 1.43
DE 171124C00137000 C 11/24/17 137.0 1.12 1.22
DE 171124C00138000 C 11/24/17 138.0 0.93 1.02
DE 171124C00139000 C 11/24/17 139.0 0.77 0.89
DE 171124C00140000 C 11/24/17 140.0 0.64 0.72
DE 171124C00141000 C 11/24/17 141.0 0.53 0.61
DE 171124C00142000 C 11/24/17 142.0 0.44 0.54
DE 171124C00143000 C 11/24/17 143.0 0.37 0.44
DE 171124C00145000 C 11/24/17 145.0 0.24 0.31
DE 171124C00150000 C 11/24/17 150.0 0.09 0.14
DE 171124C00155000 C 11/24/17 155.0 0.00 0.27
DE 171124C00160000 C 11/24/17 160.0 0.00 0.19
DE 171124C00165000 C 11/24/17 165.0 0.00 0.13
DE 171124C00170000 C 11/24/17 170.0 0.00 0.08
DE 171124C00175000 C 11/24/17 175.0 0.00 0.05
DE 171124C00180000 C 11/24/17 180.0 0.00 0.04
DE 171124P00080000 P 11/24/17 80.0 0.00 0.04
DE 171124P00085000 P 11/24/17 85.0 0.00 0.05
DE 171124P00090000 P 11/24/17 90.0 0.00 0.13
DE 171124P00095000 P 11/24/17 95.0 0.00 0.26
DE 171124P00100000 P 11/24/17 100.0 0.04 0.09
DE 171124P00105000 P 11/24/17 105.0 0.10 0.16
DE 171124P00110000 P 11/24/17 110.0 0.24 0.29
DE 171124P00113000 P 11/24/17 113.0 0.37 0.43
DE 171124P00114000 P 11/24/17 114.0 0.43 0.50
DE 171124P00115000 P 11/24/17 115.0 0.50 0.58
DE 171124P00116000 P 11/24/17 116.0 0.58 0.64
DE 171124P00117000 P 11/24/17 117.0 0.66 0.73
DE 171124P00118000 P 11/24/17 118.0 0.69 0.84
DE 171124P00119000 P 11/24/17 119.0 0.86 0.95
DE 171124P00120000 P 11/24/17 120.0 0.99 1.10
DE 171124P00121000 P 11/24/17 121.0 1.19 1.29
DE 171124P00122000 P 11/24/17 122.0 1.30 1.47
DE 171124P00123000 P 11/24/17 123.0 1.53 1.72
DE 171124P00124000 P 11/24/17 124.0 1.80 1.98
DE 171124P00125000 P 11/24/17 125.0 2.03 2.27
DE 171124P00126000 P 11/24/17 126.0 2.41 2.63
DE 171124P00127000 P 11/24/17 127.0 2.78 3.00
DE 171124P00128000 P 11/24/17 128.0 3.15 3.40
DE 171124P00129000 P 11/24/17 129.0 3.55 3.85
DE 171124P00130000 P 11/24/17 130.0 4.05 4.35
DE 171124P00131000 P 11/24/17 131.0 4.70 4.90
DE 171124P00132000 P 11/24/17 132.0 5.30 5.50
DE 171124P00133000 P 11/24/17 133.0 5.80 6.15
DE 171124P00134000 P 11/24/17 134.0 6.50 6.80
DE 171124P00135000 P 11/24/17 135.0 7.20 7.50
DE 171124P00136000 P 11/24/17 136.0 7.95 8.25
DE 171124P00137000 P 11/24/17 137.0 8.65 9.10
DE 171124P00138000 P 11/24/17 138.0 9.55 9.90
DE 171124P00139000 P 11/24/17 139.0 10.40 10.75
DE 171124P00140000 P 11/24/17 140.0 11.20 11.60
DE 171124P00141000 P 11/24/17 141.0 12.10 12.45
DE 171124P00142000 P 11/24/17 142.0 13.05 13.35
DE 171124P00143000 P 11/24/17 143.0 13.95 14.35
DE 171124P00145000 P 11/24/17 145.0 15.75 16.25
DE 171124P00150000 P 11/24/17 150.0 20.50 21.05
DE 171124P00155000 P 11/24/17 155.0 25.75 26.05
DE 171124P00160000 P 11/24/17 160.0 30.60 31.05
DE 171124P00165000 P 11/24/17 165.0 35.60 36.10
DE 171124P00170000 P 11/24/17 170.0 40.75 41.15
DE 171124P00175000 P 11/24/17 175.0 45.65 46.10
DE 171124P00180000 P 11/24/17 180.0 50.60 51.10
DE 171201C00100000 C 12/01/17 100.0 29.00 29.70
DE 171201C00105000 C 12/01/17 105.0 24.15 24.65
DE 171201C00110000 C 12/01/17 110.0 19.40 19.75
DE 171201C00113000 C 12/01/17 113.0 16.50 17.00
DE 171201C00114000 C 12/01/17 114.0 15.60 16.00
DE 171201C00115000 C 12/01/17 115.0 14.65 15.25
DE 171201C00116000 C 12/01/17 116.0 13.75 14.20
DE 171201C00117000 C 12/01/17 117.0 12.85 13.25
DE 171201C00118000 C 12/01/17 118.0 11.95 12.35
DE 171201C00119000 C 12/01/17 119.0 11.05 11.45
DE 171201C00120000 C 12/01/17 120.0 10.25 10.75
DE 171201C00121000 C 12/01/17 121.0 9.45 9.80
DE 171201C00122000 C 12/01/17 122.0 8.75 9.00
DE 171201C00123000 C 12/01/17 123.0 8.00 8.25
DE 171201C00124000 C 12/01/17 124.0 7.15 7.60
DE 171201C00125000 C 12/01/17 125.0 6.50 6.80
DE 171201C00126000 C 12/01/17 126.0 5.95 6.15
DE 171201C00127000 C 12/01/17 127.0 5.25 5.55
DE 171201C00128000 C 12/01/17 128.0 4.65 4.95
DE 171201C00129000 C 12/01/17 129.0 4.15 4.40
DE 171201C00130000 C 12/01/17 130.0 3.65 3.85
DE 171201C00131000 C 12/01/17 131.0 3.15 3.40
DE 171201C00132000 C 12/01/17 132.0 2.74 2.98
DE 171201C00133000 C 12/01/17 133.0 2.37 2.59
DE 171201C00134000 C 12/01/17 134.0 2.06 2.24
DE 171201C00135000 C 12/01/17 135.0 1.73 1.89
DE 171201C00136000 C 12/01/17 136.0 1.48 1.65
DE 171201C00137000 C 12/01/17 137.0 1.24 1.38
DE 171201C00138000 C 12/01/17 138.0 1.06 1.17
DE 171201C00139000 C 12/01/17 139.0 0.88 0.99
DE 171201C00140000 C 12/01/17 140.0 0.75 0.88
DE 171201C00141000 C 12/01/17 141.0 0.62 0.70
DE 171201C00142000 C 12/01/17 142.0 0.52 0.60
DE 171201C00143000 C 12/01/17 143.0 0.43 0.51
DE 171201C00145000 C 12/01/17 145.0 0.29 0.37
DE 171201C00150000 C 12/01/17 150.0 0.10 0.16
DE 171201P00100000 P 12/01/17 100.0 0.06 0.10
DE 171201P00105000 P 12/01/17 105.0 0.13 0.18
DE 171201P00110000 P 12/01/17 110.0 0.29 0.35
DE 171201P00113000 P 12/01/17 113.0 0.44 0.51
DE 171201P00114000 P 12/01/17 114.0 0.51 0.59
DE 171201P00115000 P 12/01/17 115.0 0.59 0.63
DE 171201P00116000 P 12/01/17 116.0 0.67 0.73
DE 171201P00117000 P 12/01/17 117.0 0.76 0.83
DE 171201P00118000 P 12/01/17 118.0 0.81 0.96
DE 171201P00119000 P 12/01/17 119.0 1.02 1.10
DE 171201P00120000 P 12/01/17 120.0 1.15 1.25
DE 171201P00121000 P 12/01/17 121.0 1.30 1.43
DE 171201P00122000 P 12/01/17 122.0 1.52 1.65
DE 171201P00123000 P 12/01/17 123.0 1.77 1.90
DE 171201P00124000 P 12/01/17 124.0 1.90 2.17
DE 171201P00125000 P 12/01/17 125.0 2.26 2.46
DE 171201P00126000 P 12/01/17 126.0 2.60 2.80
DE 171201P00127000 P 12/01/17 127.0 2.99 3.20
DE 171201P00128000 P 12/01/17 128.0 3.40 3.60
DE 171201P00129000 P 12/01/17 129.0 3.85 4.05
DE 171201P00130000 P 12/01/17 130.0 4.25 4.55
DE 171201P00131000 P 12/01/17 131.0 4.80 5.10
DE 171201P00132000 P 12/01/17 132.0 5.40 5.70
DE 171201P00133000 P 12/01/17 133.0 6.00 6.30
DE 171201P00134000 P 12/01/17 134.0 6.65 7.00
DE 171201P00135000 P 12/01/17 135.0 7.35 7.70
DE 171201P00136000 P 12/01/17 136.0 8.10 8.40
DE 171201P00137000 P 12/01/17 137.0 8.90 9.15
DE 171201P00138000 P 12/01/17 138.0 9.70 10.00
DE 171201P00139000 P 12/01/17 139.0 10.55 10.80
DE 171201P00140000 P 12/01/17 140.0 11.30 11.65
DE 171201P00141000 P 12/01/17 141.0 12.25 12.50
DE 171201P00142000 P 12/01/17 142.0 12.95 13.40
DE 171201P00143000 P 12/01/17 143.0 14.00 14.35
DE 171201P00145000 P 12/01/17 145.0 15.85 16.25
DE 171201P00150000 P 12/01/17 150.0 20.70 21.05
DE 171215C00070000 C 12/15/17 70.0 59.10 59.45
DE 171215C00075000 C 12/15/17 75.0 54.10 54.55
DE 171215C00080000 C 12/15/17 80.0 49.15 49.50
DE 171215C00085000 C 12/15/17 85.0 44.15 44.50
DE 171215C00090000 C 12/15/17 90.0 39.20 39.55
DE 171215C00095000 C 12/15/17 95.0 34.20 34.65
DE 171215C00100000 C 12/15/17 100.0 29.25 29.65
DE 171215C00105000 C 12/15/17 105.0 24.35 24.75
DE 171215C00110000 C 12/15/17 110.0 19.55 19.85
DE 171215C00115000 C 12/15/17 115.0 14.90 15.25
DE 171215C00120000 C 12/15/17 120.0 10.75 10.95
DE 171215C00125000 C 12/15/17 125.0 7.05 7.20
DE 171215C00130000 C 12/15/17 130.0 4.10 4.30
DE 171215C00135000 C 12/15/17 135.0 2.08 2.25
DE 171215C00140000 C 12/15/17 140.0 0.95 1.02
DE 171215C00145000 C 12/15/17 145.0 0.38 0.43
DE 171215C00150000 C 12/15/17 150.0 0.15 0.21
DE 171215C00155000 C 12/15/17 155.0 0.05 0.10
DE 171215C00160000 C 12/15/17 160.0 0.00 0.10
DE 171215P00070000 P 12/15/17 70.0 0.00 0.04
DE 171215P00075000 P 12/15/17 75.0 0.00 0.04
DE 171215P00080000 P 12/15/17 80.0 0.00 0.03
DE 171215P00085000 P 12/15/17 85.0 0.00 0.03
DE 171215P00090000 P 12/15/17 90.0 0.00 0.04
DE 171215P00095000 P 12/15/17 95.0 0.06 0.09
DE 171215P00100000 P 12/15/17 100.0 0.11 0.14
DE 171215P00105000 P 12/15/17 105.0 0.20 0.24
DE 171215P00110000 P 12/15/17 110.0 0.38 0.43
DE 171215P00115000 P 12/15/17 115.0 0.73 0.78
DE 171215P00120000 P 12/15/17 120.0 1.41 1.48
DE 171215P00125000 P 12/15/17 125.0 2.63 2.81
DE 171215P00130000 P 12/15/17 130.0 4.70 4.90
DE 171215P00135000 P 12/15/17 135.0 7.70 7.85
DE 171215P00140000 P 12/15/17 140.0 11.50 11.75
DE 171215P00145000 P 12/15/17 145.0 15.90 16.20
DE 171215P00150000 P 12/15/17 150.0 20.70 21.05
DE 171215P00155000 P 12/15/17 155.0 25.70 26.05
DE 171215P00160000 P 12/15/17 160.0 30.40 31.05
DE 180119C00037500 C 01/19/18 37.5 90.20 92.30
DE 180119C00040000 C 01/19/18 40.0 87.70 91.00
DE 180119C00042500 C 01/19/18 42.5 86.05 86.90
DE 180119C00045000 C 01/19/18 45.0 82.75 85.15
DE 180119C00047500 C 01/19/18 47.5 80.20 82.70
DE 180119C00050000 C 01/19/18 50.0 77.50 79.45
DE 180119C00055000 C 01/19/18 55.0 72.75 75.25
DE 180119C00060000 C 01/19/18 60.0 68.10 69.95
DE 180119C00062500 C 01/19/18 62.5 65.55 67.45
DE 180119C00065000 C 01/19/18 65.0 62.75 65.25
DE 180119C00067500 C 01/19/18 67.5 61.20 62.00
DE 180119C00070000 C 01/19/18 70.0 58.70 59.55
DE 180119C00072500 C 01/19/18 72.5 54.95 58.15
DE 180119C00075000 C 01/19/18 75.0 52.45 55.65
DE 180119C00077500 C 01/19/18 77.5 50.35 52.85
DE 180119C00080000 C 01/19/18 80.0 48.90 49.55
DE 180119C00082500 C 01/19/18 82.5 46.55 47.10
DE 180119C00085000 C 01/19/18 85.0 43.90 44.90
DE 180119C00087500 C 01/19/18 87.5 41.05 42.45
DE 180119C00090000 C 01/19/18 90.0 39.05 39.75
DE 180119C00092500 C 01/19/18 92.5 36.60 37.20
DE 180119C00095000 C 01/19/18 95.0 34.05 34.90
DE 180119C00097500 C 01/19/18 97.5 31.60 32.25
DE 180119C00100000 C 01/19/18 100.0 28.95 30.05
DE 180119C00105000 C 01/19/18 105.0 24.50 24.90
DE 180119C00110000 C 01/19/18 110.0 19.55 20.20
DE 180119C00115000 C 01/19/18 115.0 15.40 15.70
DE 180119C00120000 C 01/19/18 120.0 11.25 11.50
DE 180119C00125000 C 01/19/18 125.0 7.65 7.85
DE 180119C00130000 C 01/19/18 130.0 4.80 4.90
DE 180119C00135000 C 01/19/18 135.0 2.73 2.79
DE 180119C00140000 C 01/19/18 140.0 1.41 1.56
DE 180119C00145000 C 01/19/18 145.0 0.67 0.81
DE 180119C00150000 C 01/19/18 150.0 0.29 0.45
DE 180119C00155000 C 01/19/18 155.0 0.13 0.21
DE 180119C00160000 C 01/19/18 160.0 0.06 0.10
DE 180119P00037500 P 01/19/18 37.5 0.01 0.04
DE 180119P00040000 P 01/19/18 40.0 0.00 0.04
DE 180119P00042500 P 01/19/18 42.5 0.00 0.04
DE 180119P00045000 P 01/19/18 45.0 0.00 0.04
DE 180119P00047500 P 01/19/18 47.5 0.00 0.04
DE 180119P00050000 P 01/19/18 50.0 0.00 0.04
DE 180119P00055000 P 01/19/18 55.0 0.00 0.04
DE 180119P00060000 P 01/19/18 60.0 0.00 0.04
DE 180119P00062500 P 01/19/18 62.5 0.00 0.04
DE 180119P00065000 P 01/19/18 65.0 0.00 0.04
DE 180119P00067500 P 01/19/18 67.5 0.01 0.04
DE 180119P00070000 P 01/19/18 70.0 0.00 0.04
DE 180119P00072500 P 01/19/18 72.5 0.00 0.05
DE 180119P00075000 P 01/19/18 75.0 0.01 0.05
DE 180119P00077500 P 01/19/18 77.5 0.00 0.06
DE 180119P00080000 P 01/19/18 80.0 0.00 0.08
DE 180119P00082500 P 01/19/18 82.5 0.04 0.11
DE 180119P00085000 P 01/19/18 85.0 0.06 0.11
DE 180119P00087500 P 01/19/18 87.5 0.06 0.13
DE 180119P00090000 P 01/19/18 90.0 0.10 0.15
DE 180119P00092500 P 01/19/18 92.5 0.13 0.17
DE 180119P00095000 P 01/19/18 95.0 0.17 0.23
DE 180119P00097500 P 01/19/18 97.5 0.21 0.26
DE 180119P00100000 P 01/19/18 100.0 0.28 0.32
DE 180119P00105000 P 01/19/18 105.0 0.42 0.53
DE 180119P00110000 P 01/19/18 110.0 0.71 0.79
DE 180119P00115000 P 01/19/18 115.0 1.24 1.32
DE 180119P00120000 P 01/19/18 120.0 2.10 2.21
DE 180119P00125000 P 01/19/18 125.0 3.50 3.65
DE 180119P00130000 P 01/19/18 130.0 5.70 5.80
DE 180119P00135000 P 01/19/18 135.0 8.65 8.80
DE 180119P00140000 P 01/19/18 140.0 12.25 12.60
DE 180119P00145000 P 01/19/18 145.0 16.40 16.85
DE 180119P00150000 P 01/19/18 150.0 20.50 22.00
DE 180119P00155000 P 01/19/18 155.0 25.40 26.65
DE 180119P00160000 P 01/19/18 160.0 30.65 31.60
DE 180316C00070000 C 03/16/18 70.0 56.85 59.55
DE 180316C00075000 C 03/16/18 75.0 51.90 54.65
DE 180316C00080000 C 03/16/18 80.0 46.95 49.60
DE 180316C00085000 C 03/16/18 85.0 42.10 44.65
DE 180316C00090000 C 03/16/18 90.0 37.10 39.75
DE 180316C00095000 C 03/16/18 95.0 33.55 34.90
DE 180316C00100000 C 03/16/18 100.0 27.50 30.20
DE 180316C00105000 C 03/16/18 105.0 22.75 25.45
DE 180316C00110000 C 03/16/18 110.0 20.35 21.05
DE 180316C00115000 C 03/16/18 115.0 16.10 16.80
DE 180316C00120000 C 03/16/18 120.0 12.25 13.10
DE 180316C00125000 C 03/16/18 125.0 9.35 9.70
DE 180316C00130000 C 03/16/18 130.0 6.60 6.85
DE 180316C00135000 C 03/16/18 135.0 4.40 4.65
DE 180316C00140000 C 03/16/18 140.0 2.66 2.98
DE 180316C00145000 C 03/16/18 145.0 1.58 1.85
DE 180316C00150000 C 03/16/18 150.0 0.99 1.11
DE 180316C00155000 C 03/16/18 155.0 0.56 0.66
DE 180316C00160000 C 03/16/18 160.0 0.30 0.41
DE 180316C00165000 C 03/16/18 165.0 0.17 0.26
DE 180316C00170000 C 03/16/18 170.0 0.08 0.17
DE 180316P00070000 P 03/16/18 70.0 0.01 0.08
DE 180316P00075000 P 03/16/18 75.0 0.06 0.11
DE 180316P00080000 P 03/16/18 80.0 0.12 0.18
DE 180316P00085000 P 03/16/18 85.0 0.18 0.26
DE 180316P00090000 P 03/16/18 90.0 0.27 0.36
DE 180316P00095000 P 03/16/18 95.0 0.43 0.51
DE 180316P00100000 P 03/16/18 100.0 0.63 0.74
DE 180316P00105000 P 03/16/18 105.0 0.97 1.09
DE 180316P00110000 P 03/16/18 110.0 1.52 1.63
DE 180316P00115000 P 03/16/18 115.0 2.32 2.45
DE 180316P00120000 P 03/16/18 120.0 3.45 3.60
DE 180316P00125000 P 03/16/18 125.0 5.10 5.30
DE 180316P00130000 P 03/16/18 130.0 7.15 7.50
DE 180316P00135000 P 03/16/18 135.0 10.05 10.35
DE 180316P00140000 P 03/16/18 140.0 13.35 13.75
DE 180316P00145000 P 03/16/18 145.0 17.20 17.65
DE 180316P00150000 P 03/16/18 150.0 20.05 22.05
DE 180316P00155000 P 03/16/18 155.0 24.70 26.70
DE 180316P00160000 P 03/16/18 160.0 29.10 31.95
DE 180316P00165000 P 03/16/18 165.0 34.00 36.30
DE 180316P00170000 P 03/16/18 170.0 38.90 41.65
DE 190118C00047500 C 01/18/19 47.5 79.05 84.00
DE 190118C00050000 C 01/18/19 50.0 76.55 81.45
DE 190118C00055000 C 01/18/19 55.0 71.60 76.45
DE 190118C00060000 C 01/18/19 60.0 67.00 71.50
DE 190118C00065000 C 01/18/19 65.0 62.00 66.50
DE 190118C00070000 C 01/18/19 70.0 57.00 61.75
DE 190118C00075000 C 01/18/19 75.0 52.10 56.95
DE 190118C00080000 C 01/18/19 80.0 47.50 52.10
DE 190118C00082500 C 01/18/19 82.5 45.10 49.80
DE 190118C00085000 C 01/18/19 85.0 43.00 47.30
DE 190118C00087500 C 01/18/19 87.5 40.50 45.05
DE 190118C00090000 C 01/18/19 90.0 38.50 42.95
DE 190118C00092500 C 01/18/19 92.5 37.80 39.90
DE 190118C00095000 C 01/18/19 95.0 35.45 37.30
DE 190118C00097500 C 01/18/19 97.5 32.95 35.00
DE 190118C00100000 C 01/18/19 100.0 30.95 33.40
DE 190118C00105000 C 01/18/19 105.0 27.90 28.65
DE 190118C00110000 C 01/18/19 110.0 24.25 24.85
DE 190118C00115000 C 01/18/19 115.0 20.60 21.35
DE 190118C00120000 C 01/18/19 120.0 17.75 18.15
DE 190118C00125000 C 01/18/19 125.0 14.85 15.20
DE 190118C00130000 C 01/18/19 130.0 12.25 12.70
DE 190118C00135000 C 01/18/19 135.0 10.00 10.25
DE 190118C00140000 C 01/18/19 140.0 8.05 8.30
DE 190118C00145000 C 01/18/19 145.0 6.45 6.65
DE 190118C00150000 C 01/18/19 150.0 5.05 5.30
DE 190118C00155000 C 01/18/19 155.0 3.95 4.20
DE 190118C00160000 C 01/18/19 160.0 3.05 3.30
DE 190118C00165000 C 01/18/19 165.0 2.41 2.55
DE 190118C00170000 C 01/18/19 170.0 1.84 1.98
DE 190118C00175000 C 01/18/19 175.0 1.41 1.55
DE 190118C00180000 C 01/18/19 180.0 1.08 1.23
DE 190118C00185000 C 01/18/19 185.0 0.86 0.97
DE 190118C00190000 C 01/18/19 190.0 0.66 0.77
DE 190118P00047500 P 01/18/19 47.5 0.23 0.31
DE 190118P00050000 P 01/18/19 50.0 0.20 0.34
DE 190118P00055000 P 01/18/19 55.0 0.29 0.43
DE 190118P00060000 P 01/18/19 60.0 0.40 0.56
DE 190118P00065000 P 01/18/19 65.0 0.54 0.73
DE 190118P00070000 P 01/18/19 70.0 0.70 0.89
DE 190118P00075000 P 01/18/19 75.0 0.92 1.09
DE 190118P00080000 P 01/18/19 80.0 1.22 1.43
DE 190118P00082500 P 01/18/19 82.5 1.40 1.58
DE 190118P00085000 P 01/18/19 85.0 1.60 1.79
DE 190118P00087500 P 01/18/19 87.5 1.84 2.02
DE 190118P00090000 P 01/18/19 90.0 2.10 2.28
DE 190118P00092500 P 01/18/19 92.5 2.40 2.59
DE 190118P00095000 P 01/18/19 95.0 2.73 2.87
DE 190118P00097500 P 01/18/19 97.5 3.10 3.25
DE 190118P00100000 P 01/18/19 100.0 3.50 3.65
DE 190118P00105000 P 01/18/19 105.0 4.45 4.65
DE 190118P00110000 P 01/18/19 110.0 5.65 5.80
DE 190118P00115000 P 01/18/19 115.0 7.05 7.25
DE 190118P00120000 P 01/18/19 120.0 8.80 9.00
DE 190118P00125000 P 01/18/19 125.0 10.80 11.05
DE 190118P00130000 P 01/18/19 130.0 13.10 13.35
DE 190118P00135000 P 01/18/19 135.0 15.75 16.05
DE 190118P00140000 P 01/18/19 140.0 18.70 19.10
DE 190118P00145000 P 01/18/19 145.0 22.00 22.35
DE 190118P00150000 P 01/18/19 150.0 25.60 25.95
DE 190118P00155000 P 01/18/19 155.0 29.35 29.80
DE 190118P00160000 P 01/18/19 160.0 33.40 33.95
DE 190118P00165000 P 01/18/19 165.0 37.70 38.20
DE 190118P00170000 P 01/18/19 170.0 40.95 44.25
DE 190118P00175000 P 01/18/19 175.0 44.90 49.35
DE 190118P00180000 P 01/18/19 180.0 49.55 54.00
DE 190118P00185000 P 01/18/19 185.0 54.30 58.90
DE 190118P00190000 P 01/18/19 190.0 59.00 63.50

OPRA data is delayed 15 minutes.