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 (2016-07-22)Premium Content


As of Jul 29 2016 4:36PM
Option Ticker C/P Expiration Strike Bid Premium Ask Premium
EA 160805C00050000 C 08/05/16 50.0 24.00 28.55
EA 160805C00055000 C 08/05/16 55.0 19.00 23.55
EA 160805C00060000 C 08/05/16 60.0 13.95 17.65
EA 160805C00061000 C 08/05/16 61.0 13.10 16.45
EA 160805C00062000 C 08/05/16 62.0 12.10 15.45
EA 160805C00063000 C 08/05/16 63.0 11.10 14.65
EA 160805C00064000 C 08/05/16 64.0 10.10 13.45
EA 160805C00065000 C 08/05/16 65.0 9.10 12.60
EA 160805C00065500 C 08/05/16 65.5 8.70 13.05
EA 160805C00066000 C 08/05/16 66.0 8.10 12.00
EA 160805C00066500 C 08/05/16 66.5 7.70 11.10
EA 160805C00067000 C 08/05/16 67.0 7.10 11.70
EA 160805C00067500 C 08/05/16 67.5 6.70 9.45
EA 160805C00068000 C 08/05/16 68.0 6.30 10.75
EA 160805C00068500 C 08/05/16 68.5 7.50 8.50
EA 160805C00069000 C 08/05/16 69.0 6.85 8.15
EA 160805C00069500 C 08/05/16 69.5 7.15 7.40
EA 160805C00070000 C 08/05/16 70.0 6.70 7.00
EA 160805C00070500 C 08/05/16 70.5 6.30 6.50
EA 160805C00071000 C 08/05/16 71.0 5.90 6.10
EA 160805C00071500 C 08/05/16 71.5 5.50 5.70
EA 160805C00072000 C 08/05/16 72.0 5.10 5.30
EA 160805C00072500 C 08/05/16 72.5 4.70 5.00
EA 160805C00073000 C 08/05/16 73.0 4.35 4.60
EA 160805C00073500 C 08/05/16 73.5 4.00 4.25
EA 160805C00074000 C 08/05/16 74.0 3.70 3.95
EA 160805C00074500 C 08/05/16 74.5 3.40 3.65
EA 160805C00075000 C 08/05/16 75.0 3.10 3.30
EA 160805C00075500 C 08/05/16 75.5 2.84 3.05
EA 160805C00076000 C 08/05/16 76.0 2.59 2.76
EA 160805C00076500 C 08/05/16 76.5 2.34 2.51
EA 160805C00077000 C 08/05/16 77.0 2.11 2.26
EA 160805C00077500 C 08/05/16 77.5 1.90 2.02
EA 160805C00078000 C 08/05/16 78.0 1.70 1.81
EA 160805C00078500 C 08/05/16 78.5 1.51 1.62
EA 160805C00079000 C 08/05/16 79.0 1.33 1.44
EA 160805C00079500 C 08/05/16 79.5 1.17 1.27
EA 160805C00080000 C 08/05/16 80.0 1.02 1.11
EA 160805C00080500 C 08/05/16 80.5 0.88 0.97
EA 160805C00081000 C 08/05/16 81.0 0.76 0.83
EA 160805C00081500 C 08/05/16 81.5 0.65 0.72
EA 160805C00082000 C 08/05/16 82.0 0.56 0.62
EA 160805C00082500 C 08/05/16 82.5 0.47 0.54
EA 160805C00083000 C 08/05/16 83.0 0.39 0.54
EA 160805C00084000 C 08/05/16 84.0 0.26 0.48
EA 160805C00085000 C 08/05/16 85.0 0.16 0.39
EA 160805C00086000 C 08/05/16 86.0 0.00 0.78
EA 160805C00087000 C 08/05/16 87.0 0.00 0.27
EA 160805C00088000 C 08/05/16 88.0 0.00 0.28
EA 160805C00089000 C 08/05/16 89.0 0.00 0.35
EA 160805C00090000 C 08/05/16 90.0 0.00 0.40
EA 160805C00095000 C 08/05/16 95.0 0.00 0.50
EA 160805C00100000 C 08/05/16 100.0 0.00 0.50
EA 160805P00050000 P 08/05/16 50.0 0.00 0.01
EA 160805P00055000 P 08/05/16 55.0 0.00 0.01
EA 160805P00060000 P 08/05/16 60.0 0.00 0.05
EA 160805P00061000 P 08/05/16 61.0 0.00 0.41
EA 160805P00062000 P 08/05/16 62.0 0.00 0.41
EA 160805P00063000 P 08/05/16 63.0 0.00 0.41
EA 160805P00064000 P 08/05/16 64.0 0.00 0.33
EA 160805P00065000 P 08/05/16 65.0 0.01 0.25
EA 160805P00065500 P 08/05/16 65.5 0.06 0.25
EA 160805P00066000 P 08/05/16 66.0 0.07 0.19
EA 160805P00066500 P 08/05/16 66.5 0.10 0.19
EA 160805P00067000 P 08/05/16 67.0 0.12 0.22
EA 160805P00067500 P 08/05/16 67.5 0.16 0.27
EA 160805P00068000 P 08/05/16 68.0 0.20 0.26
EA 160805P00068500 P 08/05/16 68.5 0.24 0.31
EA 160805P00069000 P 08/05/16 69.0 0.30 0.35
EA 160805P00069500 P 08/05/16 69.5 0.36 0.41
EA 160805P00070000 P 08/05/16 70.0 0.42 0.47
EA 160805P00070500 P 08/05/16 70.5 0.48 0.56
EA 160805P00071000 P 08/05/16 71.0 0.58 0.65
EA 160805P00071500 P 08/05/16 71.5 0.67 0.77
EA 160805P00072000 P 08/05/16 72.0 0.79 0.89
EA 160805P00072500 P 08/05/16 72.5 0.92 1.05
EA 160805P00073000 P 08/05/16 73.0 1.05 1.17
EA 160805P00073500 P 08/05/16 73.5 1.19 1.37
EA 160805P00074000 P 08/05/16 74.0 1.36 1.50
EA 160805P00074500 P 08/05/16 74.5 1.54 1.70
EA 160805P00075000 P 08/05/16 75.0 1.74 1.88
EA 160805P00075500 P 08/05/16 75.5 1.98 2.11
EA 160805P00076000 P 08/05/16 76.0 2.22 2.37
EA 160805P00076500 P 08/05/16 76.5 2.48 2.58
EA 160805P00077000 P 08/05/16 77.0 2.73 2.93
EA 160805P00077500 P 08/05/16 77.5 3.00 3.15
EA 160805P00078000 P 08/05/16 78.0 3.30 3.50
EA 160805P00078500 P 08/05/16 78.5 3.55 3.75
EA 160805P00079000 P 08/05/16 79.0 3.90 4.15
EA 160805P00079500 P 08/05/16 79.5 4.25 4.45
EA 160805P00080000 P 08/05/16 80.0 4.60 4.80
EA 160805P00080500 P 08/05/16 80.5 4.95 5.15
EA 160805P00081000 P 08/05/16 81.0 5.35 5.55
EA 160805P00081500 P 08/05/16 81.5 5.65 5.95
EA 160805P00082000 P 08/05/16 82.0 6.05 6.35
EA 160805P00082500 P 08/05/16 82.5 6.55 6.75
EA 160805P00083000 P 08/05/16 83.0 7.00 7.20
EA 160805P00084000 P 08/05/16 84.0 6.15 9.60
EA 160805P00085000 P 08/05/16 85.0 6.50 10.85
EA 160805P00086000 P 08/05/16 86.0 7.50 12.05
EA 160805P00087000 P 08/05/16 87.0 8.30 12.75
EA 160805P00088000 P 08/05/16 88.0 9.55 13.85
EA 160805P00089000 P 08/05/16 89.0 10.50 14.90
EA 160805P00090000 P 08/05/16 90.0 11.55 16.00
EA 160805P00095000 P 08/05/16 95.0 16.40 21.00
EA 160805P00100000 P 08/05/16 100.0 21.70 26.00
EA 160812C00050000 C 08/12/16 50.0 24.00 28.55
EA 160812C00055000 C 08/12/16 55.0 19.00 23.50
EA 160812C00060000 C 08/12/16 60.0 14.00 18.30
EA 160812C00064000 C 08/12/16 64.0 10.10 14.55
EA 160812C00065000 C 08/12/16 65.0 9.10 13.55
EA 160812C00066000 C 08/12/16 66.0 8.20 12.45
EA 160812C00066500 C 08/12/16 66.5 7.70 12.15
EA 160812C00067000 C 08/12/16 67.0 7.30 11.75
EA 160812C00067500 C 08/12/16 67.5 6.80 11.30
EA 160812C00068000 C 08/12/16 68.0 6.40 10.25
EA 160812C00068500 C 08/12/16 68.5 6.00 10.15
EA 160812C00069000 C 08/12/16 69.0 5.90 9.15
EA 160812C00069500 C 08/12/16 69.5 7.30 7.45
EA 160812C00070000 C 08/12/16 70.0 6.85 7.05
EA 160812C00070500 C 08/12/16 70.5 6.45 6.65
EA 160812C00071000 C 08/12/16 71.0 6.05 6.20
EA 160812C00071500 C 08/12/16 71.5 5.65 5.85
EA 160812C00072000 C 08/12/16 72.0 5.25 5.50
EA 160812C00072500 C 08/12/16 72.5 4.95 5.10
EA 160812C00073000 C 08/12/16 73.0 4.55 4.80
EA 160812C00073500 C 08/12/16 73.5 4.25 4.45
EA 160812C00074000 C 08/12/16 74.0 3.90 4.10
EA 160812C00074500 C 08/12/16 74.5 3.60 3.80
EA 160812C00075000 C 08/12/16 75.0 3.30 3.50
EA 160812C00075500 C 08/12/16 75.5 3.05 3.20
EA 160812C00076000 C 08/12/16 76.0 2.81 2.90
EA 160812C00076500 C 08/12/16 76.5 2.56 2.65
EA 160812C00077000 C 08/12/16 77.0 2.32 2.41
EA 160812C00077500 C 08/12/16 77.5 2.09 2.19
EA 160812C00078000 C 08/12/16 78.0 1.88 1.99
EA 160812C00078500 C 08/12/16 78.5 1.69 1.80
EA 160812C00079000 C 08/12/16 79.0 1.50 1.61
EA 160812C00079500 C 08/12/16 79.5 1.35 1.44
EA 160812C00080000 C 08/12/16 80.0 1.20 1.27
EA 160812C00080500 C 08/12/16 80.5 1.06 1.16
EA 160812C00081000 C 08/12/16 81.0 0.94 1.00
EA 160812C00081500 C 08/12/16 81.5 0.81 0.92
EA 160812C00082000 C 08/12/16 82.0 0.72 0.79
EA 160812C00082500 C 08/12/16 82.5 0.63 0.70
EA 160812C00083000 C 08/12/16 83.0 0.53 0.62
EA 160812C00084000 C 08/12/16 84.0 0.42 0.50
EA 160812C00085000 C 08/12/16 85.0 0.30 0.43
EA 160812C00086000 C 08/12/16 86.0 0.22 0.48
EA 160812C00087000 C 08/12/16 87.0 0.14 0.43
EA 160812C00088000 C 08/12/16 88.0 0.00 0.25
EA 160812C00089000 C 08/12/16 89.0 0.00 0.37
EA 160812C00090000 C 08/12/16 90.0 0.00 0.37
EA 160812C00095000 C 08/12/16 95.0 0.00 0.50
EA 160812C00100000 C 08/12/16 100.0 0.00 0.50
EA 160812P00050000 P 08/12/16 50.0 0.00 0.50
EA 160812P00055000 P 08/12/16 55.0 0.00 0.50
EA 160812P00060000 P 08/12/16 60.0 0.00 0.41
EA 160812P00064000 P 08/12/16 64.0 0.01 0.24
EA 160812P00065000 P 08/12/16 65.0 0.10 0.24
EA 160812P00066000 P 08/12/16 66.0 0.14 0.27
EA 160812P00066500 P 08/12/16 66.5 0.19 0.31
EA 160812P00067000 P 08/12/16 67.0 0.22 0.33
EA 160812P00067500 P 08/12/16 67.5 0.24 0.34
EA 160812P00068000 P 08/12/16 68.0 0.29 0.38
EA 160812P00068500 P 08/12/16 68.5 0.35 0.42
EA 160812P00069000 P 08/12/16 69.0 0.40 0.48
EA 160812P00069500 P 08/12/16 69.5 0.48 0.55
EA 160812P00070000 P 08/12/16 70.0 0.55 0.63
EA 160812P00070500 P 08/12/16 70.5 0.65 0.72
EA 160812P00071000 P 08/12/16 71.0 0.75 0.81
EA 160812P00071500 P 08/12/16 71.5 0.85 0.93
EA 160812P00072000 P 08/12/16 72.0 0.96 1.08
EA 160812P00072500 P 08/12/16 72.5 1.11 1.18
EA 160812P00073000 P 08/12/16 73.0 1.25 1.36
EA 160812P00073500 P 08/12/16 73.5 1.43 1.50
EA 160812P00074000 P 08/12/16 74.0 1.60 1.68
EA 160812P00074500 P 08/12/16 74.5 1.78 1.89
EA 160812P00075000 P 08/12/16 75.0 2.00 2.08
EA 160812P00075500 P 08/12/16 75.5 2.20 2.31
EA 160812P00076000 P 08/12/16 76.0 2.45 2.53
EA 160812P00076500 P 08/12/16 76.5 2.67 2.81
EA 160812P00077000 P 08/12/16 77.0 2.93 3.10
EA 160812P00077500 P 08/12/16 77.5 3.15 3.35
EA 160812P00078000 P 08/12/16 78.0 3.45 3.65
EA 160812P00078500 P 08/12/16 78.5 3.75 3.95
EA 160812P00079000 P 08/12/16 79.0 4.05 4.30
EA 160812P00079500 P 08/12/16 79.5 4.40 4.65
EA 160812P00080000 P 08/12/16 80.0 4.75 4.95
EA 160812P00080500 P 08/12/16 80.5 5.15 5.35
EA 160812P00081000 P 08/12/16 81.0 5.50 5.70
EA 160812P00081500 P 08/12/16 81.5 5.85 6.10
EA 160812P00082000 P 08/12/16 82.0 6.25 6.50
EA 160812P00082500 P 08/12/16 82.5 6.60 7.05
EA 160812P00083000 P 08/12/16 83.0 6.90 7.50
EA 160812P00084000 P 08/12/16 84.0 6.40 8.95
EA 160812P00085000 P 08/12/16 85.0 7.40 9.20
EA 160812P00086000 P 08/12/16 86.0 8.20 10.05
EA 160812P00087000 P 08/12/16 87.0 8.65 12.90
EA 160812P00088000 P 08/12/16 88.0 9.70 14.05
EA 160812P00089000 P 08/12/16 89.0 10.55 15.20
EA 160812P00090000 P 08/12/16 90.0 11.30 15.90
EA 160812P00095000 P 08/12/16 95.0 16.40 21.00
EA 160812P00100000 P 08/12/16 100.0 21.70 25.45
EA 160819C00037500 C 08/19/16 37.5 36.60 41.05
EA 160819C00040000 C 08/19/16 40.0 34.00 38.55
EA 160819C00042500 C 08/19/16 42.5 31.50 36.00
EA 160819C00045000 C 08/19/16 45.0 29.00 33.55
EA 160819C00050000 C 08/19/16 50.0 24.10 28.55
EA 160819C00053000 C 08/19/16 53.0 21.10 25.55
EA 160819C00054000 C 08/19/16 54.0 20.10 24.55
EA 160819C00054500 C 08/19/16 54.5 19.50 24.05
EA 160819C00055000 C 08/19/16 55.0 19.10 23.50
EA 160819C00055500 C 08/19/16 55.5 18.50 23.05
EA 160819C00056000 C 08/19/16 56.0 18.10 22.55
EA 160819C00056500 C 08/19/16 56.5 17.50 22.05
EA 160819C00057000 C 08/19/16 57.0 17.10 21.60
EA 160819C00058000 C 08/19/16 58.0 16.10 20.55
EA 160819C00058500 C 08/19/16 58.5 15.50 20.05
EA 160819C00059000 C 08/19/16 59.0 15.10 19.50
EA 160819C00059500 C 08/19/16 59.5 14.50 19.15
EA 160819C00060000 C 08/19/16 60.0 14.10 18.65
EA 160819C00060500 C 08/19/16 60.5 13.50 18.15
EA 160819C00061000 C 08/19/16 61.0 13.10 17.70
EA 160819C00061500 C 08/19/16 61.5 12.55 17.15
EA 160819C00062000 C 08/19/16 62.0 12.10 16.65
EA 160819C00062500 C 08/19/16 62.5 11.55 16.20
EA 160819C00063000 C 08/19/16 63.0 11.10 15.75
EA 160819C00063500 C 08/19/16 63.5 10.70 15.20
EA 160819C00064000 C 08/19/16 64.0 10.15 14.70
EA 160819C00064500 C 08/19/16 64.5 9.75 14.10
EA 160819C00065000 C 08/19/16 65.0 9.30 13.50
EA 160819C00065500 C 08/19/16 65.5 8.80 12.95
EA 160819C00066000 C 08/19/16 66.0 8.30 12.50
EA 160819C00066500 C 08/19/16 66.5 7.90 12.20
EA 160819C00067000 C 08/19/16 67.0 7.40 11.50
EA 160819C00067500 C 08/19/16 67.5 8.85 9.55
EA 160819C00068000 C 08/19/16 68.0 8.70 9.00
EA 160819C00068500 C 08/19/16 68.5 8.30 8.55
EA 160819C00069000 C 08/19/16 69.0 7.85 8.10
EA 160819C00069500 C 08/19/16 69.5 7.45 7.60
EA 160819C00070000 C 08/19/16 70.0 7.00 7.15
EA 160819C00070500 C 08/19/16 70.5 6.60 6.75
EA 160819C00071000 C 08/19/16 71.0 6.20 6.40
EA 160819C00071500 C 08/19/16 71.5 5.85 6.00
EA 160819C00072000 C 08/19/16 72.0 5.45 5.60
EA 160819C00072500 C 08/19/16 72.5 5.10 5.30
EA 160819C00073000 C 08/19/16 73.0 4.75 4.95
EA 160819C00073500 C 08/19/16 73.5 4.40 4.60
EA 160819C00074000 C 08/19/16 74.0 4.10 4.25
EA 160819C00074500 C 08/19/16 74.5 3.80 3.90
EA 160819C00075000 C 08/19/16 75.0 3.50 3.65
EA 160819C00075500 C 08/19/16 75.5 3.25 3.35
EA 160819C00076000 C 08/19/16 76.0 2.97 3.15
EA 160819C00076500 C 08/19/16 76.5 2.73 2.82
EA 160819C00077000 C 08/19/16 77.0 2.49 2.57
EA 160819C00077500 C 08/19/16 77.5 2.27 2.35
EA 160819C00078000 C 08/19/16 78.0 2.06 2.14
EA 160819C00078500 C 08/19/16 78.5 1.87 1.94
EA 160819C00079000 C 08/19/16 79.0 1.68 1.77
EA 160819C00079500 C 08/19/16 79.5 1.52 1.61
EA 160819C00080000 C 08/19/16 80.0 1.36 1.42
EA 160819C00080500 C 08/19/16 80.5 1.21 1.30
EA 160819C00081000 C 08/19/16 81.0 1.08 1.14
EA 160819C00081500 C 08/19/16 81.5 0.96 1.02
EA 160819C00082000 C 08/19/16 82.0 0.86 0.90
EA 160819C00082500 C 08/19/16 82.5 0.75 0.80
EA 160819C00083000 C 08/19/16 83.0 0.67 0.74
EA 160819C00083500 C 08/19/16 83.5 0.58 0.64
EA 160819C00084000 C 08/19/16 84.0 0.52 0.57
EA 160819C00085000 C 08/19/16 85.0 0.40 0.45
EA 160819C00086000 C 08/19/16 86.0 0.31 0.37
EA 160819C00087000 C 08/19/16 87.0 0.23 0.29
EA 160819C00087500 C 08/19/16 87.5 0.21 0.26
EA 160819C00088000 C 08/19/16 88.0 0.18 0.23
EA 160819C00089000 C 08/19/16 89.0 0.10 0.19
EA 160819C00090000 C 08/19/16 90.0 0.10 0.15
EA 160819C00095000 C 08/19/16 95.0 0.00 0.07
EA 160819C00100000 C 08/19/16 100.0 0.00 0.05
EA 160819C00105000 C 08/19/16 105.0 0.00 0.05
EA 160819C00110000 C 08/19/16 110.0 0.00 0.05
EA 160819P00037500 P 08/19/16 37.5 0.00 0.05
EA 160819P00040000 P 08/19/16 40.0 0.00 0.05
EA 160819P00042500 P 08/19/16 42.5 0.00 0.05
EA 160819P00045000 P 08/19/16 45.0 0.00 0.05
EA 160819P00050000 P 08/19/16 50.0 0.00 0.05
EA 160819P00053000 P 08/19/16 53.0 0.00 0.06
EA 160819P00054000 P 08/19/16 54.0 0.00 0.06
EA 160819P00054500 P 08/19/16 54.5 0.00 0.06
EA 160819P00055000 P 08/19/16 55.0 0.00 0.04
EA 160819P00055500 P 08/19/16 55.5 0.00 0.07
EA 160819P00056000 P 08/19/16 56.0 0.00 0.07
EA 160819P00056500 P 08/19/16 56.5 0.00 0.07
EA 160819P00057000 P 08/19/16 57.0 0.00 0.07
EA 160819P00058000 P 08/19/16 58.0 0.00 0.08
EA 160819P00058500 P 08/19/16 58.5 0.00 0.09
EA 160819P00059000 P 08/19/16 59.0 0.00 0.09
EA 160819P00059500 P 08/19/16 59.5 0.00 0.10
EA 160819P00060000 P 08/19/16 60.0 0.01 0.10
EA 160819P00060500 P 08/19/16 60.5 0.02 0.11
EA 160819P00061000 P 08/19/16 61.0 0.03 0.12
EA 160819P00061500 P 08/19/16 61.5 0.04 0.13
EA 160819P00062000 P 08/19/16 62.0 0.05 0.14
EA 160819P00062500 P 08/19/16 62.5 0.07 0.14
EA 160819P00063000 P 08/19/16 63.0 0.08 0.14
EA 160819P00063500 P 08/19/16 63.5 0.09 0.15
EA 160819P00064000 P 08/19/16 64.0 0.11 0.19
EA 160819P00064500 P 08/19/16 64.5 0.13 0.17
EA 160819P00065000 P 08/19/16 65.0 0.15 0.21
EA 160819P00065500 P 08/19/16 65.5 0.18 0.22
EA 160819P00066000 P 08/19/16 66.0 0.20 0.27
EA 160819P00066500 P 08/19/16 66.5 0.25 0.30
EA 160819P00067000 P 08/19/16 67.0 0.28 0.33
EA 160819P00067500 P 08/19/16 67.5 0.33 0.38
EA 160819P00068000 P 08/19/16 68.0 0.40 0.43
EA 160819P00068500 P 08/19/16 68.5 0.47 0.50
EA 160819P00069000 P 08/19/16 69.0 0.54 0.56
EA 160819P00069500 P 08/19/16 69.5 0.60 0.64
EA 160819P00070000 P 08/19/16 70.0 0.69 0.73
EA 160819P00070500 P 08/19/16 70.5 0.79 0.83
EA 160819P00071000 P 08/19/16 71.0 0.89 0.93
EA 160819P00071500 P 08/19/16 71.5 1.00 1.05
EA 160819P00072000 P 08/19/16 72.0 1.12 1.19
EA 160819P00072500 P 08/19/16 72.5 1.25 1.30
EA 160819P00073000 P 08/19/16 73.0 1.39 1.50
EA 160819P00073500 P 08/19/16 73.5 1.58 1.64
EA 160819P00074000 P 08/19/16 74.0 1.75 1.83
EA 160819P00074500 P 08/19/16 74.5 1.95 2.03
EA 160819P00075000 P 08/19/16 75.0 2.15 2.23
EA 160819P00075500 P 08/19/16 75.5 2.37 2.45
EA 160819P00076000 P 08/19/16 76.0 2.60 2.69
EA 160819P00076500 P 08/19/16 76.5 2.85 2.93
EA 160819P00077000 P 08/19/16 77.0 3.05 3.20
EA 160819P00077500 P 08/19/16 77.5 3.35 3.50
EA 160819P00078000 P 08/19/16 78.0 3.65 3.80
EA 160819P00078500 P 08/19/16 78.5 3.95 4.10
EA 160819P00079000 P 08/19/16 79.0 4.25 4.40
EA 160819P00079500 P 08/19/16 79.5 4.60 4.75
EA 160819P00080000 P 08/19/16 80.0 4.90 5.10
EA 160819P00080500 P 08/19/16 80.5 5.30 5.45
EA 160819P00081000 P 08/19/16 81.0 5.65 5.80
EA 160819P00081500 P 08/19/16 81.5 6.00 6.20
EA 160819P00082000 P 08/19/16 82.0 6.40 6.60
EA 160819P00082500 P 08/19/16 82.5 6.80 7.00
EA 160819P00083000 P 08/19/16 83.0 7.20 7.40
EA 160819P00083500 P 08/19/16 83.5 7.65 7.80
EA 160819P00084000 P 08/19/16 84.0 8.00 8.30
EA 160819P00085000 P 08/19/16 85.0 8.90 9.20
EA 160819P00086000 P 08/19/16 86.0 9.80 10.10
EA 160819P00087000 P 08/19/16 87.0 8.70 12.75
EA 160819P00087500 P 08/19/16 87.5 9.20 13.55
EA 160819P00088000 P 08/19/16 88.0 10.05 13.00
EA 160819P00089000 P 08/19/16 89.0 10.60 15.10
EA 160819P00090000 P 08/19/16 90.0 11.50 15.40
EA 160819P00095000 P 08/19/16 95.0 16.65 20.40
EA 160819P00100000 P 08/19/16 100.0 21.55 25.35
EA 160819P00105000 P 08/19/16 105.0 26.15 30.45
EA 160819P00110000 P 08/19/16 110.0 31.30 34.15
EA 160826C00050000 C 08/26/16 50.0 24.30 28.40
EA 160826C00055000 C 08/26/16 55.0 19.00 23.55
EA 160826C00060000 C 08/26/16 60.0 14.10 18.65
EA 160826C00064000 C 08/26/16 64.0 10.30 14.75
EA 160826C00065000 C 08/26/16 65.0 9.35 13.70
EA 160826C00066000 C 08/26/16 66.0 8.35 12.85
EA 160826C00067000 C 08/26/16 67.0 7.50 11.50
EA 160826C00067500 C 08/26/16 67.5 7.10 11.40
EA 160826C00068000 C 08/26/16 68.0 8.40 9.25
EA 160826C00068500 C 08/26/16 68.5 8.00 8.90
EA 160826C00069000 C 08/26/16 69.0 7.60 8.70
EA 160826C00069500 C 08/26/16 69.5 7.15 8.20
EA 160826C00070000 C 08/26/16 70.0 7.15 7.40
EA 160826C00070500 C 08/26/16 70.5 6.75 7.00
EA 160826C00071000 C 08/26/16 71.0 6.35 6.60
EA 160826C00071500 C 08/26/16 71.5 6.00 6.20
EA 160826C00072000 C 08/26/16 72.0 5.60 5.85
EA 160826C00072500 C 08/26/16 72.5 5.25 5.50
EA 160826C00073000 C 08/26/16 73.0 4.90 5.15
EA 160826C00073500 C 08/26/16 73.5 4.65 4.80
EA 160826C00074000 C 08/26/16 74.0 4.30 4.45
EA 160826C00074500 C 08/26/16 74.5 4.00 4.15
EA 160826C00075000 C 08/26/16 75.0 3.65 3.90
EA 160826C00075500 C 08/26/16 75.5 3.40 3.65
EA 160826C00076000 C 08/26/16 76.0 3.15 3.35
EA 160826C00076500 C 08/26/16 76.5 2.96 3.10
EA 160826C00077000 C 08/26/16 77.0 2.66 2.85
EA 160826C00077500 C 08/26/16 77.5 2.46 2.59
EA 160826C00078000 C 08/26/16 78.0 2.23 2.32
EA 160826C00078500 C 08/26/16 78.5 2.06 2.15
EA 160826C00079000 C 08/26/16 79.0 1.85 1.95
EA 160826C00079500 C 08/26/16 79.5 1.67 1.77
EA 160826C00080000 C 08/26/16 80.0 1.51 1.57
EA 160826C00080500 C 08/26/16 80.5 1.33 1.45
EA 160826C00081000 C 08/26/16 81.0 1.21 1.30
EA 160826C00081500 C 08/26/16 81.5 1.08 1.17
EA 160826C00082000 C 08/26/16 82.0 0.95 1.05
EA 160826C00082500 C 08/26/16 82.5 0.84 0.94
EA 160826C00083000 C 08/26/16 83.0 0.75 0.87
EA 160826C00083500 C 08/26/16 83.5 0.65 0.79
EA 160826C00084000 C 08/26/16 84.0 0.57 0.67
EA 160826C00085000 C 08/26/16 85.0 0.44 0.65
EA 160826C00086000 C 08/26/16 86.0 0.33 0.79
EA 160826C00087000 C 08/26/16 87.0 0.16 0.39
EA 160826C00088000 C 08/26/16 88.0 0.09 0.34
EA 160826C00089000 C 08/26/16 89.0 0.04 0.27
EA 160826C00090000 C 08/26/16 90.0 0.00 0.40
EA 160826C00095000 C 08/26/16 95.0 0.00 0.41
EA 160826C00100000 C 08/26/16 100.0 0.00 0.50
EA 160826P00050000 P 08/26/16 50.0 0.00 0.50
EA 160826P00055000 P 08/26/16 55.0 0.00 0.50
EA 160826P00060000 P 08/26/16 60.0 0.00 0.41
EA 160826P00064000 P 08/26/16 64.0 0.11 0.32
EA 160826P00065000 P 08/26/16 65.0 0.21 0.52
EA 160826P00066000 P 08/26/16 66.0 0.25 1.00
EA 160826P00067000 P 08/26/16 67.0 0.36 0.48
EA 160826P00067500 P 08/26/16 67.5 0.43 0.52
EA 160826P00068000 P 08/26/16 68.0 0.49 0.58
EA 160826P00068500 P 08/26/16 68.5 0.56 0.89
EA 160826P00069000 P 08/26/16 69.0 0.62 0.71
EA 160826P00069500 P 08/26/16 69.5 0.71 0.79
EA 160826P00070000 P 08/26/16 70.0 0.82 0.89
EA 160826P00070500 P 08/26/16 70.5 0.92 1.00
EA 160826P00071000 P 08/26/16 71.0 1.02 1.11
EA 160826P00071500 P 08/26/16 71.5 1.15 1.23
EA 160826P00072000 P 08/26/16 72.0 1.28 1.38
EA 160826P00072500 P 08/26/16 72.5 1.43 1.51
EA 160826P00073000 P 08/26/16 73.0 1.58 1.67
EA 160826P00073500 P 08/26/16 73.5 1.72 1.86
EA 160826P00074000 P 08/26/16 74.0 1.90 2.04
EA 160826P00074500 P 08/26/16 74.5 2.09 2.24
EA 160826P00075000 P 08/26/16 75.0 2.31 2.44
EA 160826P00075500 P 08/26/16 75.5 2.52 2.68
EA 160826P00076000 P 08/26/16 76.0 2.75 2.89
EA 160826P00076500 P 08/26/16 76.5 2.99 3.15
EA 160826P00077000 P 08/26/16 77.0 3.20 3.40
EA 160826P00077500 P 08/26/16 77.5 3.50 3.75
EA 160826P00078000 P 08/26/16 78.0 3.80 4.00
EA 160826P00078500 P 08/26/16 78.5 4.10 4.30
EA 160826P00079000 P 08/26/16 79.0 4.40 4.60
EA 160826P00079500 P 08/26/16 79.5 4.70 4.90
EA 160826P00080000 P 08/26/16 80.0 5.05 5.25
EA 160826P00080500 P 08/26/16 80.5 5.40 5.60
EA 160826P00081000 P 08/26/16 81.0 5.75 5.95
EA 160826P00081500 P 08/26/16 81.5 6.10 6.35
EA 160826P00082000 P 08/26/16 82.0 6.45 6.70
EA 160826P00082500 P 08/26/16 82.5 6.85 7.10
EA 160826P00083000 P 08/26/16 83.0 7.25 7.50
EA 160826P00083500 P 08/26/16 83.5 7.60 8.20
EA 160826P00084000 P 08/26/16 84.0 7.90 8.85
EA 160826P00085000 P 08/26/16 85.0 7.10 11.50
EA 160826P00086000 P 08/26/16 86.0 9.80 10.40
EA 160826P00087000 P 08/26/16 87.0 10.75 11.00
EA 160826P00088000 P 08/26/16 88.0 10.00 12.15
EA 160826P00089000 P 08/26/16 89.0 10.85 13.15
EA 160826P00090000 P 08/26/16 90.0 11.60 16.00
EA 160826P00095000 P 08/26/16 95.0 16.50 21.00
EA 160826P00100000 P 08/26/16 100.0 21.70 25.80
EA 160902C00050000 C 09/02/16 50.0 24.10 28.65
EA 160902C00055000 C 09/02/16 55.0 19.10 23.70
EA 160902C00060000 C 09/02/16 60.0 14.10 18.70
EA 160902C00065000 C 09/02/16 65.0 10.15 14.10
EA 160902C00067000 C 09/02/16 67.0 7.60 12.00
EA 160902C00067500 C 09/02/16 67.5 7.20 11.50
EA 160902C00068000 C 09/02/16 68.0 6.80 11.15
EA 160902C00068500 C 09/02/16 68.5 8.15 9.00
EA 160902C00069000 C 09/02/16 69.0 7.65 8.70
EA 160902C00069500 C 09/02/16 69.5 7.40 8.35
EA 160902C00070000 C 09/02/16 70.0 7.30 7.60
EA 160902C00070500 C 09/02/16 70.5 6.90 7.20
EA 160902C00071000 C 09/02/16 71.0 6.55 6.80
EA 160902C00071500 C 09/02/16 71.5 6.15 6.40
EA 160902C00072000 C 09/02/16 72.0 5.85 6.05
EA 160902C00072500 C 09/02/16 72.5 5.45 5.70
EA 160902C00073000 C 09/02/16 73.0 5.10 5.35
EA 160902C00073500 C 09/02/16 73.5 4.80 5.00
EA 160902C00074000 C 09/02/16 74.0 4.50 4.70
EA 160902C00074500 C 09/02/16 74.5 4.20 4.40
EA 160902C00075000 C 09/02/16 75.0 3.90 4.05
EA 160902C00075500 C 09/02/16 75.5 3.60 3.85
EA 160902C00076000 C 09/02/16 76.0 3.35 3.60
EA 160902C00076500 C 09/02/16 76.5 3.10 3.25
EA 160902C00077000 C 09/02/16 77.0 2.83 3.10
EA 160902C00077500 C 09/02/16 77.5 2.59 2.78
EA 160902C00078000 C 09/02/16 78.0 2.38 2.53
EA 160902C00078500 C 09/02/16 78.5 2.20 2.36
EA 160902C00079000 C 09/02/16 79.0 2.01 2.10
EA 160902C00079500 C 09/02/16 79.5 1.81 1.94
EA 160902C00080000 C 09/02/16 80.0 1.64 1.76
EA 160902C00080500 C 09/02/16 80.5 1.47 1.64
EA 160902C00081000 C 09/02/16 81.0 1.33 1.45
EA 160902C00081500 C 09/02/16 81.5 1.22 1.30
EA 160902C00082000 C 09/02/16 82.0 1.10 1.19
EA 160902C00082500 C 09/02/16 82.5 0.99 1.07
EA 160902C00083000 C 09/02/16 83.0 0.88 1.00
EA 160902C00083500 C 09/02/16 83.5 0.78 0.87
EA 160902C00084000 C 09/02/16 84.0 0.69 0.83
EA 160902C00085000 C 09/02/16 85.0 0.52 0.68
EA 160902C00086000 C 09/02/16 86.0 0.41 0.58
EA 160902C00087000 C 09/02/16 87.0 0.20 0.50
EA 160902C00088000 C 09/02/16 88.0 0.11 0.47
EA 160902C00089000 C 09/02/16 89.0 0.09 0.46
EA 160902C00090000 C 09/02/16 90.0 0.04 0.29
EA 160902C00095000 C 09/02/16 95.0 0.00 0.50
EA 160902C00100000 C 09/02/16 100.0 0.00 0.50
EA 160902P00050000 P 09/02/16 50.0 0.00 0.50
EA 160902P00055000 P 09/02/16 55.0 0.00 0.50
EA 160902P00060000 P 09/02/16 60.0 0.01 0.25
EA 160902P00065000 P 09/02/16 65.0 0.24 0.67
EA 160902P00067000 P 09/02/16 67.0 0.49 0.61
EA 160902P00067500 P 09/02/16 67.5 0.53 0.79
EA 160902P00068000 P 09/02/16 68.0 0.62 0.81
EA 160902P00068500 P 09/02/16 68.5 0.67 0.78
EA 160902P00069000 P 09/02/16 69.0 0.77 0.86
EA 160902P00069500 P 09/02/16 69.5 0.86 0.96
EA 160902P00070000 P 09/02/16 70.0 0.97 1.03
EA 160902P00070500 P 09/02/16 70.5 1.06 1.17
EA 160902P00071000 P 09/02/16 71.0 1.18 1.28
EA 160902P00071500 P 09/02/16 71.5 1.31 1.41
EA 160902P00072000 P 09/02/16 72.0 1.44 1.55
EA 160902P00072500 P 09/02/16 72.5 1.58 1.70
EA 160902P00073000 P 09/02/16 73.0 1.74 1.85
EA 160902P00073500 P 09/02/16 73.5 1.90 2.03
EA 160902P00074000 P 09/02/16 74.0 2.10 2.21
EA 160902P00074500 P 09/02/16 74.5 2.25 2.43
EA 160902P00075000 P 09/02/16 75.0 2.44 2.63
EA 160902P00075500 P 09/02/16 75.5 2.66 2.87
EA 160902P00076000 P 09/02/16 76.0 2.92 3.10
EA 160902P00076500 P 09/02/16 76.5 3.15 3.35
EA 160902P00077000 P 09/02/16 77.0 3.35 3.60
EA 160902P00077500 P 09/02/16 77.5 3.65 3.95
EA 160902P00078000 P 09/02/16 78.0 3.95 4.15
EA 160902P00078500 P 09/02/16 78.5 4.25 4.45
EA 160902P00079000 P 09/02/16 79.0 4.55 4.75
EA 160902P00079500 P 09/02/16 79.5 4.85 5.10
EA 160902P00080000 P 09/02/16 80.0 5.20 5.40
EA 160902P00080500 P 09/02/16 80.5 5.50 5.75
EA 160902P00081000 P 09/02/16 81.0 5.85 6.10
EA 160902P00081500 P 09/02/16 81.5 6.15 6.55
EA 160902P00082000 P 09/02/16 82.0 6.60 6.85
EA 160902P00082500 P 09/02/16 82.5 6.90 7.30
EA 160902P00083000 P 09/02/16 83.0 7.30 7.80
EA 160902P00083500 P 09/02/16 83.5 7.70 8.30
EA 160902P00084000 P 09/02/16 84.0 8.10 8.95
EA 160902P00085000 P 09/02/16 85.0 8.95 9.45
EA 160902P00086000 P 09/02/16 86.0 9.70 10.50
EA 160902P00087000 P 09/02/16 87.0 10.10 11.25
EA 160902P00088000 P 09/02/16 88.0 10.95 12.60
EA 160902P00089000 P 09/02/16 89.0 11.90 13.60
EA 160902P00090000 P 09/02/16 90.0 12.95 15.45
EA 160902P00095000 P 09/02/16 95.0 16.50 21.00
EA 160902P00100000 P 09/02/16 100.0 21.40 26.00
EA 160909C00050000 C 09/09/16 50.0 24.00 28.55
EA 160909C00055000 C 09/09/16 55.0 19.00 23.70
EA 160909C00060000 C 09/09/16 60.0 14.15 18.80
EA 160909C00065000 C 09/09/16 65.0 10.10 14.15
EA 160909C00067500 C 09/09/16 67.5 7.20 11.50
EA 160909C00068000 C 09/09/16 68.0 8.65 9.50
EA 160909C00068500 C 09/09/16 68.5 8.15 9.30
EA 160909C00069000 C 09/09/16 69.0 7.95 8.65
EA 160909C00069500 C 09/09/16 69.5 7.45 8.20
EA 160909C00070000 C 09/09/16 70.0 7.15 7.80
EA 160909C00070500 C 09/09/16 70.5 5.00 9.20
EA 160909C00071000 C 09/09/16 71.0 6.65 6.90
EA 160909C00071500 C 09/09/16 71.5 6.30 6.50
EA 160909C00072000 C 09/09/16 72.0 5.90 6.15
EA 160909C00072500 C 09/09/16 72.5 5.55 5.80
EA 160909C00073000 C 09/09/16 73.0 5.25 5.55
EA 160909C00073500 C 09/09/16 73.5 4.90 5.15
EA 160909C00074000 C 09/09/16 74.0 4.55 4.80
EA 160909C00074500 C 09/09/16 74.5 4.30 4.50
EA 160909C00075000 C 09/09/16 75.0 3.95 4.25
EA 160909C00075500 C 09/09/16 75.5 3.70 4.40
EA 160909C00076000 C 09/09/16 76.0 3.45 3.75
EA 160909C00076500 C 09/09/16 76.5 3.20 3.65
EA 160909C00077000 C 09/09/16 77.0 3.00 3.25
EA 160909C00077500 C 09/09/16 77.5 2.71 3.05
EA 160909C00078000 C 09/09/16 78.0 2.50 2.72
EA 160909C00078500 C 09/09/16 78.5 2.28 2.53
EA 160909C00079000 C 09/09/16 79.0 2.06 2.31
EA 160909C00079500 C 09/09/16 79.5 1.91 2.02
EA 160909C00080000 C 09/09/16 80.0 1.75 1.95
EA 160909C00080500 C 09/09/16 80.5 1.59 1.67
EA 160909C00081000 C 09/09/16 81.0 1.44 1.52
EA 160909C00081500 C 09/09/16 81.5 1.30 1.38
EA 160909C00082000 C 09/09/16 82.0 1.16 1.24
EA 160909C00082500 C 09/09/16 82.5 1.04 1.12
EA 160909C00083000 C 09/09/16 83.0 0.95 1.04
EA 160909C00083500 C 09/09/16 83.5 0.83 1.37
EA 160909C00084000 C 09/09/16 84.0 0.74 1.16
EA 160909C00085000 C 09/09/16 85.0 0.60 0.76
EA 160909C00086000 C 09/09/16 86.0 0.47 0.85
EA 160909C00087000 C 09/09/16 87.0 0.28 0.87
EA 160909C00088000 C 09/09/16 88.0 0.18 1.45
EA 160909C00089000 C 09/09/16 89.0 0.09 0.48
EA 160909C00090000 C 09/09/16 90.0 0.00 1.67
EA 160909C00095000 C 09/09/16 95.0 0.00 1.67
EA 160909C00100000 C 09/09/16 100.0 0.00 4.75
EA 160909P00050000 P 09/09/16 50.0 0.00 4.65
EA 160909P00055000 P 09/09/16 55.0 0.00 1.39
EA 160909P00060000 P 09/09/16 60.0 0.00 0.25
EA 160909P00065000 P 09/09/16 65.0 0.15 0.83
EA 160909P00067500 P 09/09/16 67.5 0.62 0.70
EA 160909P00068000 P 09/09/16 68.0 0.69 0.77
EA 160909P00068500 P 09/09/16 68.5 0.77 0.88
EA 160909P00069000 P 09/09/16 69.0 0.86 1.09
EA 160909P00069500 P 09/09/16 69.5 0.95 1.30
EA 160909P00070000 P 09/09/16 70.0 1.06 1.13
EA 160909P00070500 P 09/09/16 70.5 1.18 1.25
EA 160909P00071000 P 09/09/16 71.0 1.30 1.38
EA 160909P00071500 P 09/09/16 71.5 1.43 1.50
EA 160909P00072000 P 09/09/16 72.0 1.56 1.64
EA 160909P00072500 P 09/09/16 72.5 1.69 1.79
EA 160909P00073000 P 09/09/16 73.0 1.81 2.00
EA 160909P00073500 P 09/09/16 73.5 2.03 2.11
EA 160909P00074000 P 09/09/16 74.0 2.15 2.36
EA 160909P00074500 P 09/09/16 74.5 2.35 2.60
EA 160909P00075000 P 09/09/16 75.0 2.61 2.70
EA 160909P00075500 P 09/09/16 75.5 2.74 3.05
EA 160909P00076000 P 09/09/16 76.0 3.00 3.20
EA 160909P00076500 P 09/09/16 76.5 3.20 3.50
EA 160909P00077000 P 09/09/16 77.0 3.45 3.90
EA 160909P00077500 P 09/09/16 77.5 3.70 4.15
EA 160909P00078000 P 09/09/16 78.0 4.05 4.30
EA 160909P00078500 P 09/09/16 78.5 4.25 4.55
EA 160909P00079000 P 09/09/16 79.0 4.55 4.85
EA 160909P00079500 P 09/09/16 79.5 4.95 5.15
EA 160909P00080000 P 09/09/16 80.0 5.25 5.45
EA 160909P00080500 P 09/09/16 80.5 5.60 5.80
EA 160909P00081000 P 09/09/16 81.0 5.95 6.35
EA 160909P00081500 P 09/09/16 81.5 6.25 6.55
EA 160909P00082000 P 09/09/16 82.0 6.65 6.90
EA 160909P00082500 P 09/09/16 82.5 6.95 7.30
EA 160909P00083000 P 09/09/16 83.0 7.40 7.80
EA 160909P00083500 P 09/09/16 83.5 7.75 8.30
EA 160909P00084000 P 09/09/16 84.0 8.10 9.05
EA 160909P00085000 P 09/09/16 85.0 8.70 9.65
EA 160909P00086000 P 09/09/16 86.0 8.35 10.45
EA 160909P00087000 P 09/09/16 87.0 10.60 11.30
EA 160909P00088000 P 09/09/16 88.0 10.35 12.30
EA 160909P00089000 P 09/09/16 89.0 11.95 15.20
EA 160909P00090000 P 09/09/16 90.0 11.90 16.20
EA 160909P00095000 P 09/09/16 95.0 16.45 21.00
EA 160909P00100000 P 09/09/16 100.0 21.40 26.00
EA 160916C00030000 C 09/16/16 30.0 44.00 48.50
EA 160916C00032500 C 09/16/16 32.5 41.50 46.05
EA 160916C00035000 C 09/16/16 35.0 39.00 43.55
EA 160916C00037500 C 09/16/16 37.5 36.50 41.05
EA 160916C00040000 C 09/16/16 40.0 35.20 37.55
EA 160916C00042500 C 09/16/16 42.5 31.50 36.00
EA 160916C00045000 C 09/16/16 45.0 29.05 33.55
EA 160916C00047500 C 09/16/16 47.5 26.50 31.05
EA 160916C00050000 C 09/16/16 50.0 24.10 28.65
EA 160916C00052500 C 09/16/16 52.5 22.35 25.55
EA 160916C00055000 C 09/16/16 55.0 20.55 22.55
EA 160916C00057500 C 09/16/16 57.5 17.70 19.95
EA 160916C00060000 C 09/16/16 60.0 15.60 17.50
EA 160916C00062500 C 09/16/16 62.5 13.40 15.10
EA 160916C00065000 C 09/16/16 65.0 10.85 12.80
EA 160916C00067500 C 09/16/16 67.5 9.40 10.00
EA 160916C00070000 C 09/16/16 70.0 7.60 7.75
EA 160916C00072500 C 09/16/16 72.5 5.75 5.90
EA 160916C00075000 C 09/16/16 75.0 4.20 4.35
EA 160916C00077500 C 09/16/16 77.5 2.91 3.05
EA 160916C00080000 C 09/16/16 80.0 1.90 1.96
EA 160916C00082500 C 09/16/16 82.5 1.18 1.24
EA 160916C00085000 C 09/16/16 85.0 0.69 0.74
EA 160916C00087500 C 09/16/16 87.5 0.38 0.44
EA 160916C00090000 C 09/16/16 90.0 0.16 0.25
EA 160916C00095000 C 09/16/16 95.0 0.00 0.10
EA 160916C00100000 C 09/16/16 100.0 0.00 0.05
EA 160916P00030000 P 09/16/16 30.0 0.00 0.04
EA 160916P00032500 P 09/16/16 32.5 0.00 0.04
EA 160916P00035000 P 09/16/16 35.0 0.00 0.04
EA 160916P00037500 P 09/16/16 37.5 0.00 0.04
EA 160916P00040000 P 09/16/16 40.0 0.00 0.04
EA 160916P00042500 P 09/16/16 42.5 0.00 0.04
EA 160916P00045000 P 09/16/16 45.0 0.00 0.04
EA 160916P00047500 P 09/16/16 47.5 0.00 0.05
EA 160916P00050000 P 09/16/16 50.0 0.00 0.07
EA 160916P00052500 P 09/16/16 52.5 0.00 0.08
EA 160916P00055000 P 09/16/16 55.0 0.02 0.11
EA 160916P00057500 P 09/16/16 57.5 0.05 0.15
EA 160916P00060000 P 09/16/16 60.0 0.15 0.22
EA 160916P00062500 P 09/16/16 62.5 0.26 0.33
EA 160916P00065000 P 09/16/16 65.0 0.46 0.52
EA 160916P00067500 P 09/16/16 67.5 0.76 0.80
EA 160916P00070000 P 09/16/16 70.0 1.22 1.27
EA 160916P00072500 P 09/16/16 72.5 1.88 1.94
EA 160916P00075000 P 09/16/16 75.0 2.79 2.86
EA 160916P00077500 P 09/16/16 77.5 3.95 4.10
EA 160916P00080000 P 09/16/16 80.0 5.45 5.60
EA 160916P00082500 P 09/16/16 82.5 7.20 7.35
EA 160916P00085000 P 09/16/16 85.0 9.15 9.40
EA 160916P00087500 P 09/16/16 87.5 11.25 11.75
EA 160916P00090000 P 09/16/16 90.0 12.05 16.20
EA 160916P00095000 P 09/16/16 95.0 16.90 21.00
EA 160916P00100000 P 09/16/16 100.0 22.60 24.70
EA 161216C00032500 C 12/16/16 32.5 41.50 46.15
EA 161216C00035000 C 12/16/16 35.0 39.10 43.65
EA 161216C00037500 C 12/16/16 37.5 36.60 41.20
EA 161216C00040000 C 12/16/16 40.0 34.10 38.70
EA 161216C00042500 C 12/16/16 42.5 31.70 36.20
EA 161216C00045000 C 12/16/16 45.0 29.25 33.75
EA 161216C00047500 C 12/16/16 47.5 26.75 31.30
EA 161216C00050000 C 12/16/16 50.0 24.50 28.95
EA 161216C00052500 C 12/16/16 52.5 22.00 26.65
EA 161216C00055000 C 12/16/16 55.0 19.80 24.10
EA 161216C00057500 C 12/16/16 57.5 17.50 21.90
EA 161216C00060000 C 12/16/16 60.0 17.05 18.00
EA 161216C00062500 C 12/16/16 62.5 14.90 15.80
EA 161216C00065000 C 12/16/16 65.0 13.20 13.75
EA 161216C00067500 C 12/16/16 67.5 11.40 11.80
EA 161216C00070000 C 12/16/16 70.0 9.70 9.95
EA 161216C00072500 C 12/16/16 72.5 8.10 8.30
EA 161216C00075000 C 12/16/16 75.0 6.65 6.85
EA 161216C00077500 C 12/16/16 77.5 5.35 5.55
EA 161216C00080000 C 12/16/16 80.0 4.25 4.40
EA 161216C00082500 C 12/16/16 82.5 3.25 3.45
EA 161216C00085000 C 12/16/16 85.0 2.55 2.67
EA 161216C00087500 C 12/16/16 87.5 1.91 2.03
EA 161216C00090000 C 12/16/16 90.0 1.40 1.48
EA 161216C00095000 C 12/16/16 95.0 0.72 0.80
EA 161216C00100000 C 12/16/16 100.0 0.34 0.42
EA 161216C00105000 C 12/16/16 105.0 0.11 0.22
EA 161216P00032500 P 12/16/16 32.5 0.00 0.06
EA 161216P00035000 P 12/16/16 35.0 0.00 0.07
EA 161216P00037500 P 12/16/16 37.5 0.02 0.11
EA 161216P00040000 P 12/16/16 40.0 0.05 0.15
EA 161216P00042500 P 12/16/16 42.5 0.09 0.18
EA 161216P00045000 P 12/16/16 45.0 0.13 0.23
EA 161216P00047500 P 12/16/16 47.5 0.14 0.29
EA 161216P00050000 P 12/16/16 50.0 0.23 0.38
EA 161216P00052500 P 12/16/16 52.5 0.35 0.51
EA 161216P00055000 P 12/16/16 55.0 0.52 0.67
EA 161216P00057500 P 12/16/16 57.5 0.75 0.88
EA 161216P00060000 P 12/16/16 60.0 1.03 1.16
EA 161216P00062500 P 12/16/16 62.5 1.41 1.54
EA 161216P00065000 P 12/16/16 65.0 1.86 1.99
EA 161216P00067500 P 12/16/16 67.5 2.44 2.58
EA 161216P00070000 P 12/16/16 70.0 3.15 3.30
EA 161216P00072500 P 12/16/16 72.5 4.05 4.20
EA 161216P00075000 P 12/16/16 75.0 5.05 5.30
EA 161216P00077500 P 12/16/16 77.5 6.30 6.50
EA 161216P00080000 P 12/16/16 80.0 7.65 7.85
EA 161216P00082500 P 12/16/16 82.5 9.20 9.45
EA 161216P00085000 P 12/16/16 85.0 10.90 11.15
EA 161216P00087500 P 12/16/16 87.5 12.75 13.00
EA 161216P00090000 P 12/16/16 90.0 14.65 15.00
EA 161216P00095000 P 12/16/16 95.0 18.95 19.65
EA 161216P00100000 P 12/16/16 100.0 22.45 26.20
EA 161216P00105000 P 12/16/16 105.0 27.65 29.70
EA 170120C00023000 C 01/20/17 23.0 51.00 55.60
EA 170120C00025000 C 01/20/17 25.0 49.00 53.65
EA 170120C00028000 C 01/20/17 28.0 46.10 50.65
EA 170120C00030000 C 01/20/17 30.0 44.05 48.65
EA 170120C00033000 C 01/20/17 33.0 41.10 45.65
EA 170120C00035000 C 01/20/17 35.0 39.10 43.70
EA 170120C00038000 C 01/20/17 38.0 36.30 40.80
EA 170120C00040000 C 01/20/17 40.0 34.90 37.65
EA 170120C00042000 C 01/20/17 42.0 32.30 36.75
EA 170120C00045000 C 01/20/17 45.0 30.10 32.85
EA 170120C00047000 C 01/20/17 47.0 28.00 30.95
EA 170120C00050000 C 01/20/17 50.0 25.60 28.10
EA 170120C00052500 C 01/20/17 52.5 23.45 25.70
EA 170120C00055000 C 01/20/17 55.0 21.40 23.40
EA 170120C00057500 C 01/20/17 57.5 19.30 20.95
EA 170120C00060000 C 01/20/17 60.0 17.40 18.30
EA 170120C00062500 C 01/20/17 62.5 15.25 16.20
EA 170120C00065000 C 01/20/17 65.0 13.70 14.15
EA 170120C00067500 C 01/20/17 67.5 11.90 12.25
EA 170120C00070000 C 01/20/17 70.0 10.20 10.45
EA 170120C00072500 C 01/20/17 72.5 8.60 8.85
EA 170120C00075000 C 01/20/17 75.0 7.15 7.40
EA 170120C00077500 C 01/20/17 77.5 5.85 6.10
EA 170120C00080000 C 01/20/17 80.0 4.85 4.95
EA 170120C00082500 C 01/20/17 82.5 3.75 4.05
EA 170120C00085000 C 01/20/17 85.0 3.00 3.20
EA 170120C00087500 C 01/20/17 87.5 2.29 2.48
EA 170120C00090000 C 01/20/17 90.0 1.73 1.91
EA 170120C00095000 C 01/20/17 95.0 0.97 1.08
EA 170120C00100000 C 01/20/17 100.0 0.51 0.60
EA 170120C00105000 C 01/20/17 105.0 0.25 0.32
EA 170120C00110000 C 01/20/17 110.0 0.11 0.17
EA 170120P00023000 P 01/20/17 23.0 0.00 0.05
EA 170120P00025000 P 01/20/17 25.0 0.00 0.04
EA 170120P00028000 P 01/20/17 28.0 0.00 0.05
EA 170120P00030000 P 01/20/17 30.0 0.01 0.06
EA 170120P00033000 P 01/20/17 33.0 0.03 0.09
EA 170120P00035000 P 01/20/17 35.0 0.05 0.13
EA 170120P00038000 P 01/20/17 38.0 0.09 0.16
EA 170120P00040000 P 01/20/17 40.0 0.12 0.19
EA 170120P00042000 P 01/20/17 42.0 0.16 0.22
EA 170120P00045000 P 01/20/17 45.0 0.23 0.30
EA 170120P00047000 P 01/20/17 47.0 0.22 0.38
EA 170120P00050000 P 01/20/17 50.0 0.35 0.51
EA 170120P00052500 P 01/20/17 52.5 0.55 0.67
EA 170120P00055000 P 01/20/17 55.0 0.81 0.85
EA 170120P00057500 P 01/20/17 57.5 0.99 1.12
EA 170120P00060000 P 01/20/17 60.0 1.41 1.47
EA 170120P00062500 P 01/20/17 62.5 1.76 1.87
EA 170120P00065000 P 01/20/17 65.0 2.26 2.40
EA 170120P00067500 P 01/20/17 67.5 2.86 3.05
EA 170120P00070000 P 01/20/17 70.0 3.60 3.80
EA 170120P00072500 P 01/20/17 72.5 4.50 4.75
EA 170120P00075000 P 01/20/17 75.0 5.55 5.80
EA 170120P00077500 P 01/20/17 77.5 6.75 7.00
EA 170120P00080000 P 01/20/17 80.0 8.10 8.45
EA 170120P00082500 P 01/20/17 82.5 9.65 9.90
EA 170120P00085000 P 01/20/17 85.0 11.35 11.55
EA 170120P00087500 P 01/20/17 87.5 13.15 13.35
EA 170120P00090000 P 01/20/17 90.0 15.10 15.30
EA 170120P00095000 P 01/20/17 95.0 19.20 19.95
EA 170120P00100000 P 01/20/17 100.0 23.00 25.45
EA 170120P00105000 P 01/20/17 105.0 26.85 31.20
EA 170120P00110000 P 01/20/17 110.0 32.70 35.40
EA 170317C00040000 C 03/17/17 40.0 35.35 37.90
EA 170317C00042500 C 03/17/17 42.5 32.00 36.45
EA 170317C00045000 C 03/17/17 45.0 29.55 34.20
EA 170317C00047500 C 03/17/17 47.5 27.55 31.90
EA 170317C00050000 C 03/17/17 50.0 25.00 29.50
EA 170317C00055000 C 03/17/17 55.0 22.25 23.25
EA 170317C00060000 C 03/17/17 60.0 18.00 19.00
EA 170317C00065000 C 03/17/17 65.0 14.15 15.20
EA 170317C00067500 C 03/17/17 67.5 12.35 13.45
EA 170317C00070000 C 03/17/17 70.0 10.70 11.80
EA 170317C00072500 C 03/17/17 72.5 9.30 10.15
EA 170317C00075000 C 03/17/17 75.0 8.20 8.70
EA 170317C00077500 C 03/17/17 77.5 7.10 7.40
EA 170317C00080000 C 03/17/17 80.0 5.90 6.15
EA 170317C00082500 C 03/17/17 82.5 4.95 5.25
EA 170317C00085000 C 03/17/17 85.0 4.00 4.30
EA 170317C00087500 C 03/17/17 87.5 3.30 3.55
EA 170317C00090000 C 03/17/17 90.0 2.61 2.88
EA 170317C00095000 C 03/17/17 95.0 1.40 1.89
EA 170317C00100000 C 03/17/17 100.0 0.87 1.32
EA 170317C00105000 C 03/17/17 105.0 0.52 0.93
EA 170317C00110000 C 03/17/17 110.0 0.25 0.68
EA 170317C00115000 C 03/17/17 115.0 0.03 0.50
EA 170317P00040000 P 03/17/17 40.0 0.13 0.47
EA 170317P00042500 P 03/17/17 42.5 0.20 0.52
EA 170317P00045000 P 03/17/17 45.0 0.23 0.63
EA 170317P00047500 P 03/17/17 47.5 0.38 0.77
EA 170317P00050000 P 03/17/17 50.0 0.60 0.94
EA 170317P00055000 P 03/17/17 55.0 1.05 1.51
EA 170317P00060000 P 03/17/17 60.0 1.94 2.45
EA 170317P00065000 P 03/17/17 65.0 3.10 3.30
EA 170317P00067500 P 03/17/17 67.5 3.80 4.00
EA 170317P00070000 P 03/17/17 70.0 4.60 4.85
EA 170317P00072500 P 03/17/17 72.5 5.55 5.80
EA 170317P00075000 P 03/17/17 75.0 6.65 6.95
EA 170317P00077500 P 03/17/17 77.5 7.85 8.15
EA 170317P00080000 P 03/17/17 80.0 9.20 9.50
EA 170317P00082500 P 03/17/17 82.5 10.55 11.00
EA 170317P00085000 P 03/17/17 85.0 12.10 13.10
EA 170317P00087500 P 03/17/17 87.5 13.85 14.85
EA 170317P00090000 P 03/17/17 90.0 15.75 16.70
EA 170317P00095000 P 03/17/17 95.0 19.75 20.70
EA 170317P00100000 P 03/17/17 100.0 24.20 25.00
EA 170317P00105000 P 03/17/17 105.0 27.10 31.40
EA 170317P00110000 P 03/17/17 110.0 31.75 36.20
EA 170317P00115000 P 03/17/17 115.0 37.40 39.75
EA 180119C00027500 C 01/19/18 27.5 47.00 51.80
EA 180119C00030000 C 01/19/18 30.0 44.50 49.45
EA 180119C00032500 C 01/19/18 32.5 42.05 47.00
EA 180119C00035000 C 01/19/18 35.0 40.00 44.55
EA 180119C00037500 C 01/19/18 37.5 37.50 42.50
EA 180119C00040000 C 01/19/18 40.0 35.50 40.00
EA 180119C00042500 C 01/19/18 42.5 33.00 38.00
EA 180119C00045000 C 01/19/18 45.0 31.00 35.85
EA 180119C00047500 C 01/19/18 47.5 30.55 31.85
EA 180119C00050000 C 01/19/18 50.0 28.50 29.85
EA 180119C00052500 C 01/19/18 52.5 26.50 27.95
EA 180119C00055000 C 01/19/18 55.0 24.55 26.00
EA 180119C00057500 C 01/19/18 57.5 22.70 24.20
EA 180119C00060000 C 01/19/18 60.0 20.90 22.45
EA 180119C00062500 C 01/19/18 62.5 19.20 20.70
EA 180119C00065000 C 01/19/18 65.0 18.05 19.05
EA 180119C00067500 C 01/19/18 67.5 16.45 17.45
EA 180119C00070000 C 01/19/18 70.0 14.95 16.00
EA 180119C00072500 C 01/19/18 72.5 13.55 14.55
EA 180119C00075000 C 01/19/18 75.0 12.40 13.30
EA 180119C00077500 C 01/19/18 77.5 11.20 11.70
EA 180119C00080000 C 01/19/18 80.0 10.05 10.55
EA 180119C00082500 C 01/19/18 82.5 8.95 9.75
EA 180119C00085000 C 01/19/18 85.0 7.85 8.35
EA 180119C00087500 C 01/19/18 87.5 7.00 7.50
EA 180119C00090000 C 01/19/18 90.0 6.25 6.65
EA 180119C00095000 C 01/19/18 95.0 4.85 5.20
EA 180119C00100000 C 01/19/18 100.0 3.70 4.10
EA 180119C00105000 C 01/19/18 105.0 2.79 3.15
EA 180119C00110000 C 01/19/18 110.0 2.12 2.43
EA 180119C00115000 C 01/19/18 115.0 1.26 1.85
EA 180119P00027500 P 01/19/18 27.5 0.05 0.48
EA 180119P00030000 P 01/19/18 30.0 0.14 0.59
EA 180119P00032500 P 01/19/18 32.5 0.26 0.73
EA 180119P00035000 P 01/19/18 35.0 0.50 0.88
EA 180119P00037500 P 01/19/18 37.5 0.68 1.07
EA 180119P00040000 P 01/19/18 40.0 0.90 1.30
EA 180119P00042500 P 01/19/18 42.5 1.14 1.56
EA 180119P00045000 P 01/19/18 45.0 1.43 1.86
EA 180119P00047500 P 01/19/18 47.5 1.78 2.22
EA 180119P00050000 P 01/19/18 50.0 2.04 2.61
EA 180119P00052500 P 01/19/18 52.5 2.50 3.10
EA 180119P00055000 P 01/19/18 55.0 3.35 3.95
EA 180119P00057500 P 01/19/18 57.5 3.95 4.40
EA 180119P00060000 P 01/19/18 60.0 4.55 5.10
EA 180119P00062500 P 01/19/18 62.5 5.45 5.95
EA 180119P00065000 P 01/19/18 65.0 6.10 6.75
EA 180119P00067500 P 01/19/18 67.5 7.15 7.85
EA 180119P00070000 P 01/19/18 70.0 8.10 8.75
EA 180119P00072500 P 01/19/18 72.5 9.00 9.85
EA 180119P00075000 P 01/19/18 75.0 10.35 10.95
EA 180119P00077500 P 01/19/18 77.5 11.35 12.20
EA 180119P00080000 P 01/19/18 80.0 12.95 14.00
EA 180119P00082500 P 01/19/18 82.5 14.30 15.45
EA 180119P00085000 P 01/19/18 85.0 15.50 16.25
EA 180119P00087500 P 01/19/18 87.5 17.10 17.85
EA 180119P00090000 P 01/19/18 90.0 18.80 19.55
EA 180119P00095000 P 01/19/18 95.0 22.35 23.15
EA 180119P00100000 P 01/19/18 100.0 26.25 27.00
EA 180119P00105000 P 01/19/18 105.0 30.40 31.15
EA 180119P00110000 P 01/19/18 110.0 34.60 35.90
EA 180119P00115000 P 01/19/18 115.0 39.20 40.25

OPRA data is delayed 15 minutes.