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

Edwards Lifesciences Corp (EW)
As of Oct 17 2017 4:35PM
Option Ticker C/P Expiration Strike Bid Premium Ask Premium
EW 171020C00060000 C 10/20/17 60.0 48.30 51.90
EW 171020C00065000 C 10/20/17 65.0 44.40 47.20
EW 171020C00070000 C 10/20/17 70.0 38.40 42.50
EW 171020C00075000 C 10/20/17 75.0 33.30 37.50
EW 171020C00080000 C 10/20/17 80.0 27.90 32.50
EW 171020C00085000 C 10/20/17 85.0 24.10 26.20
EW 171020C00090000 C 10/20/17 90.0 18.30 21.40
EW 171020C00094000 C 10/20/17 94.0 15.00 18.20
EW 171020C00095000 C 10/20/17 95.0 14.30 15.90
EW 171020C00096000 C 10/20/17 96.0 13.40 15.40
EW 171020C00097000 C 10/20/17 97.0 12.30 13.70
EW 171020C00098000 C 10/20/17 98.0 11.40 12.80
EW 171020C00099000 C 10/20/17 99.0 10.50 12.00
EW 171020C00100000 C 10/20/17 100.0 9.40 10.70
EW 171020C00101000 C 10/20/17 101.0 8.50 9.70
EW 171020C00102000 C 10/20/17 102.0 7.20 8.70
EW 171020C00103000 C 10/20/17 103.0 5.20 8.40
EW 171020C00104000 C 10/20/17 104.0 4.90 7.70
EW 171020C00105000 C 10/20/17 105.0 3.60 6.40
EW 171020C00106000 C 10/20/17 106.0 1.90 4.70
EW 171020C00107000 C 10/20/17 107.0 2.45 3.80
EW 171020C00108000 C 10/20/17 108.0 2.10 2.55
EW 171020C00109000 C 10/20/17 109.0 1.30 1.75
EW 171020C00110000 C 10/20/17 110.0 0.70 1.05
EW 171020C00111000 C 10/20/17 111.0 0.30 0.65
EW 171020C00112000 C 10/20/17 112.0 0.10 0.35
EW 171020C00113000 C 10/20/17 113.0 0.05 0.15
EW 171020C00114000 C 10/20/17 114.0 0.00 0.20
EW 171020C00115000 C 10/20/17 115.0 0.00 0.10
EW 171020C00116000 C 10/20/17 116.0 0.00 0.10
EW 171020C00117000 C 10/20/17 117.0 0.00 0.80
EW 171020C00118000 C 10/20/17 118.0 0.00 2.15
EW 171020C00119000 C 10/20/17 119.0 0.00 2.15
EW 171020C00120000 C 10/20/17 120.0 0.00 0.50
EW 171020C00121000 C 10/20/17 121.0 0.00 2.15
EW 171020C00122000 C 10/20/17 122.0 0.00 2.15
EW 171020C00123000 C 10/20/17 123.0 0.00 2.15
EW 171020C00124000 C 10/20/17 124.0 0.00 2.15
EW 171020C00125000 C 10/20/17 125.0 0.00 0.50
EW 171020C00126000 C 10/20/17 126.0 0.00 2.15
EW 171020C00127000 C 10/20/17 127.0 0.00 2.15
EW 171020C00130000 C 10/20/17 130.0 0.00 1.80
EW 171020C00135000 C 10/20/17 135.0 0.00 2.15
EW 171020C00140000 C 10/20/17 140.0 0.00 2.15
EW 171020C00145000 C 10/20/17 145.0 0.00 2.15
EW 171020C00150000 C 10/20/17 150.0 0.00 2.15
EW 171020C00155000 C 10/20/17 155.0 0.00 2.15
EW 171020C00160000 C 10/20/17 160.0 0.00 2.15
EW 171020C00165000 C 10/20/17 165.0 0.00 2.15
EW 171020C00170000 C 10/20/17 170.0 0.00 0.55
EW 171020P00060000 P 10/20/17 60.0 0.00 0.80
EW 171020P00065000 P 10/20/17 65.0 0.00 2.15
EW 171020P00070000 P 10/20/17 70.0 0.00 2.15
EW 171020P00075000 P 10/20/17 75.0 0.00 2.15
EW 171020P00080000 P 10/20/17 80.0 0.00 2.15
EW 171020P00085000 P 10/20/17 85.0 0.00 1.80
EW 171020P00090000 P 10/20/17 90.0 0.00 0.80
EW 171020P00094000 P 10/20/17 94.0 0.00 2.15
EW 171020P00095000 P 10/20/17 95.0 0.00 0.80
EW 171020P00096000 P 10/20/17 96.0 0.00 2.15
EW 171020P00097000 P 10/20/17 97.0 0.00 0.10
EW 171020P00098000 P 10/20/17 98.0 0.00 0.10
EW 171020P00099000 P 10/20/17 99.0 0.00 0.15
EW 171020P00100000 P 10/20/17 100.0 0.00 0.20
EW 171020P00101000 P 10/20/17 101.0 0.00 0.20
EW 171020P00102000 P 10/20/17 102.0 0.00 0.25
EW 171020P00103000 P 10/20/17 103.0 0.05 0.25
EW 171020P00104000 P 10/20/17 104.0 0.00 0.20
EW 171020P00105000 P 10/20/17 105.0 0.05 0.20
EW 171020P00106000 P 10/20/17 106.0 0.00 0.15
EW 171020P00107000 P 10/20/17 107.0 0.05 0.20
EW 171020P00108000 P 10/20/17 108.0 0.10 0.30
EW 171020P00109000 P 10/20/17 109.0 0.25 0.55
EW 171020P00110000 P 10/20/17 110.0 0.60 0.90
EW 171020P00111000 P 10/20/17 111.0 1.15 2.00
EW 171020P00112000 P 10/20/17 112.0 1.95 2.50
EW 171020P00113000 P 10/20/17 113.0 1.90 3.70
EW 171020P00114000 P 10/20/17 114.0 2.95 4.70
EW 171020P00115000 P 10/20/17 115.0 4.50 5.50
EW 171020P00116000 P 10/20/17 116.0 5.40 7.00
EW 171020P00117000 P 10/20/17 117.0 6.00 8.40
EW 171020P00118000 P 10/20/17 118.0 7.30 8.30
EW 171020P00119000 P 10/20/17 119.0 7.90 10.70
EW 171020P00120000 P 10/20/17 120.0 9.30 10.50
EW 171020P00121000 P 10/20/17 121.0 9.90 12.20
EW 171020P00122000 P 10/20/17 122.0 11.40 13.90
EW 171020P00123000 P 10/20/17 123.0 12.20 14.10
EW 171020P00124000 P 10/20/17 124.0 13.20 15.40
EW 171020P00125000 P 10/20/17 125.0 14.40 16.00
EW 171020P00126000 P 10/20/17 126.0 15.30 17.50
EW 171020P00127000 P 10/20/17 127.0 16.50 18.60
EW 171020P00130000 P 10/20/17 130.0 19.30 21.00
EW 171020P00135000 P 10/20/17 135.0 23.80 26.50
EW 171020P00140000 P 10/20/17 140.0 29.30 31.10
EW 171020P00145000 P 10/20/17 145.0 32.60 37.40
EW 171020P00150000 P 10/20/17 150.0 38.10 42.30
EW 171020P00155000 P 10/20/17 155.0 43.20 47.10
EW 171020P00160000 P 10/20/17 160.0 47.80 52.20
EW 171020P00165000 P 10/20/17 165.0 52.70 57.30
EW 171020P00170000 P 10/20/17 170.0 58.30 62.00
EW 171027C00060000 C 10/27/17 60.0 48.70 51.30
EW 171027C00065000 C 10/27/17 65.0 43.30 46.80
EW 171027C00070000 C 10/27/17 70.0 38.40 42.00
EW 171027C00075000 C 10/27/17 75.0 33.50 37.00
EW 171027C00080000 C 10/27/17 80.0 28.40 31.80
EW 171027C00085000 C 10/27/17 85.0 23.50 27.00
EW 171027C00090000 C 10/27/17 90.0 18.50 22.00
EW 171027C00095000 C 10/27/17 95.0 13.70 17.50
EW 171027C00097000 C 10/27/17 97.0 12.20 15.50
EW 171027C00097500 C 10/27/17 97.5 12.20 14.50
EW 171027C00098000 C 10/27/17 98.0 12.20 14.00
EW 171027C00099000 C 10/27/17 99.0 9.90 13.10
EW 171027C00099500 C 10/27/17 99.5 10.90 12.60
EW 171027C00100000 C 10/27/17 100.0 10.40 11.40
EW 171027C00101000 C 10/27/17 101.0 9.50 10.80
EW 171027C00102000 C 10/27/17 102.0 8.60 10.10
EW 171027C00103000 C 10/27/17 103.0 7.90 9.30
EW 171027C00104000 C 10/27/17 104.0 7.00 8.40
EW 171027C00105000 C 10/27/17 105.0 6.00 7.60
EW 171027C00106000 C 10/27/17 106.0 5.40 6.40
EW 171027C00107000 C 10/27/17 107.0 4.70 5.80
EW 171027C00108000 C 10/27/17 108.0 4.20 5.50
EW 171027C00109000 C 10/27/17 109.0 3.60 4.40
EW 171027C00110000 C 10/27/17 110.0 3.00 4.00
EW 171027C00111000 C 10/27/17 111.0 2.60 3.80
EW 171027C00112000 C 10/27/17 112.0 2.05 3.20
EW 171027C00113000 C 10/27/17 113.0 1.90 2.85
EW 171027C00114000 C 10/27/17 114.0 1.55 2.30
EW 171027C00115000 C 10/27/17 115.0 1.20 2.05
EW 171027C00116000 C 10/27/17 116.0 1.00 1.95
EW 171027C00117000 C 10/27/17 117.0 0.70 1.70
EW 171027C00118000 C 10/27/17 118.0 0.60 1.50
EW 171027C00119000 C 10/27/17 119.0 0.45 1.40
EW 171027C00120000 C 10/27/17 120.0 0.35 1.20
EW 171027C00121000 C 10/27/17 121.0 0.20 1.05
EW 171027C00122000 C 10/27/17 122.0 0.20 0.90
EW 171027C00123000 C 10/27/17 123.0 0.10 0.80
EW 171027C00124000 C 10/27/17 124.0 0.05 0.75
EW 171027C00125000 C 10/27/17 125.0 0.00 0.65
EW 171027C00126000 C 10/27/17 126.0 0.00 0.60
EW 171027C00130000 C 10/27/17 130.0 0.00 0.35
EW 171027C00135000 C 10/27/17 135.0 0.00 0.20
EW 171027C00140000 C 10/27/17 140.0 0.00 2.20
EW 171027C00145000 C 10/27/17 145.0 0.00 2.20
EW 171027C00150000 C 10/27/17 150.0 0.00 2.15
EW 171027C00155000 C 10/27/17 155.0 0.00 2.15
EW 171027C00160000 C 10/27/17 160.0 0.00 0.80
EW 171027P00060000 P 10/27/17 60.0 0.00 0.80
EW 171027P00065000 P 10/27/17 65.0 0.00 2.15
EW 171027P00070000 P 10/27/17 70.0 0.00 2.15
EW 171027P00075000 P 10/27/17 75.0 0.00 2.15
EW 171027P00080000 P 10/27/17 80.0 0.00 2.20
EW 171027P00085000 P 10/27/17 85.0 0.00 0.50
EW 171027P00090000 P 10/27/17 90.0 0.00 0.75
EW 171027P00095000 P 10/27/17 95.0 0.10 0.95
EW 171027P00097000 P 10/27/17 97.0 0.10 1.15
EW 171027P00097500 P 10/27/17 97.5 0.15 1.15
EW 171027P00098000 P 10/27/17 98.0 0.15 1.20
EW 171027P00099000 P 10/27/17 99.0 0.25 1.30
EW 171027P00099500 P 10/27/17 99.5 0.15 1.35
EW 171027P00100000 P 10/27/17 100.0 0.40 1.35
EW 171027P00101000 P 10/27/17 101.0 0.45 1.55
EW 171027P00102000 P 10/27/17 102.0 0.65 1.70
EW 171027P00103000 P 10/27/17 103.0 0.85 1.80
EW 171027P00104000 P 10/27/17 104.0 0.95 1.70
EW 171027P00105000 P 10/27/17 105.0 1.20 2.25
EW 171027P00106000 P 10/27/17 106.0 1.40 2.25
EW 171027P00107000 P 10/27/17 107.0 1.75 2.80
EW 171027P00108000 P 10/27/17 108.0 2.05 3.10
EW 171027P00109000 P 10/27/17 109.0 2.40 3.60
EW 171027P00110000 P 10/27/17 110.0 2.85 4.00
EW 171027P00111000 P 10/27/17 111.0 3.40 4.60
EW 171027P00112000 P 10/27/17 112.0 4.00 5.10
EW 171027P00113000 P 10/27/17 113.0 4.60 5.20
EW 171027P00114000 P 10/27/17 114.0 5.30 6.10
EW 171027P00115000 P 10/27/17 115.0 6.00 6.80
EW 171027P00116000 P 10/27/17 116.0 6.70 8.00
EW 171027P00117000 P 10/27/17 117.0 7.60 8.80
EW 171027P00118000 P 10/27/17 118.0 8.20 9.60
EW 171027P00119000 P 10/27/17 119.0 9.10 11.80
EW 171027P00120000 P 10/27/17 120.0 10.00 12.60
EW 171027P00121000 P 10/27/17 121.0 10.90 13.60
EW 171027P00122000 P 10/27/17 122.0 11.80 14.40
EW 171027P00123000 P 10/27/17 123.0 12.10 15.40
EW 171027P00124000 P 10/27/17 124.0 12.90 16.40
EW 171027P00125000 P 10/27/17 125.0 14.00 17.40
EW 171027P00126000 P 10/27/17 126.0 14.90 18.20
EW 171027P00130000 P 10/27/17 130.0 18.40 22.20
EW 171027P00135000 P 10/27/17 135.0 23.10 27.20
EW 171027P00140000 P 10/27/17 140.0 28.30 32.00
EW 171027P00145000 P 10/27/17 145.0 34.20 37.00
EW 171027P00150000 P 10/27/17 150.0 38.20 42.00
EW 171027P00155000 P 10/27/17 155.0 43.20 47.00
EW 171027P00160000 P 10/27/17 160.0 49.00 52.20
EW 171103C00060000 C 11/03/17 60.0 49.50 51.70
EW 171103C00065000 C 11/03/17 65.0 44.40 46.90
EW 171103C00070000 C 11/03/17 70.0 38.50 42.30
EW 171103C00075000 C 11/03/17 75.0 34.20 37.00
EW 171103C00080000 C 11/03/17 80.0 29.30 31.30
EW 171103C00085000 C 11/03/17 85.0 24.90 26.30
EW 171103C00090000 C 11/03/17 90.0 19.30 21.30
EW 171103C00095000 C 11/03/17 95.0 15.10 17.30
EW 171103C00097000 C 11/03/17 97.0 12.90 14.20
EW 171103C00097500 C 11/03/17 97.5 12.00 14.20
EW 171103C00098000 C 11/03/17 98.0 12.00 13.70
EW 171103C00099000 C 11/03/17 99.0 10.40 12.50
EW 171103C00099500 C 11/03/17 99.5 10.10 12.10
EW 171103C00100000 C 11/03/17 100.0 10.80 11.70
EW 171103C00101000 C 11/03/17 101.0 9.90 11.00
EW 171103C00102000 C 11/03/17 102.0 9.10 9.90
EW 171103C00103000 C 11/03/17 103.0 8.30 9.40
EW 171103C00104000 C 11/03/17 104.0 7.60 8.60
EW 171103C00105000 C 11/03/17 105.0 6.80 7.70
EW 171103C00106000 C 11/03/17 106.0 6.00 6.60
EW 171103C00107000 C 11/03/17 107.0 5.50 6.00
EW 171103C00108000 C 11/03/17 108.0 4.80 5.40
EW 171103C00109000 C 11/03/17 109.0 4.20 4.80
EW 171103C00110000 C 11/03/17 110.0 3.70 4.20
EW 171103C00111000 C 11/03/17 111.0 3.20 3.60
EW 171103C00112000 C 11/03/17 112.0 2.70 3.30
EW 171103C00113000 C 11/03/17 113.0 2.35 2.85
EW 171103C00114000 C 11/03/17 114.0 1.95 2.45
EW 171103C00115000 C 11/03/17 115.0 1.65 2.15
EW 171103C00116000 C 11/03/17 116.0 1.40 1.85
EW 171103C00117000 C 11/03/17 117.0 1.15 1.60
EW 171103C00118000 C 11/03/17 118.0 0.95 1.35
EW 171103C00119000 C 11/03/17 119.0 0.80 1.15
EW 171103C00120000 C 11/03/17 120.0 0.60 1.00
EW 171103C00121000 C 11/03/17 121.0 0.50 0.85
EW 171103C00122000 C 11/03/17 122.0 0.40 0.75
EW 171103C00123000 C 11/03/17 123.0 0.30 0.60
EW 171103C00124000 C 11/03/17 124.0 0.25 0.55
EW 171103C00125000 C 11/03/17 125.0 0.15 0.45
EW 171103C00126000 C 11/03/17 126.0 0.10 0.40
EW 171103C00130000 C 11/03/17 130.0 0.00 0.25
EW 171103C00135000 C 11/03/17 135.0 0.00 0.30
EW 171103C00140000 C 11/03/17 140.0 0.00 2.15
EW 171103C00145000 C 11/03/17 145.0 0.00 2.15
EW 171103C00150000 C 11/03/17 150.0 0.00 2.15
EW 171103C00155000 C 11/03/17 155.0 0.00 2.15
EW 171103C00160000 C 11/03/17 160.0 0.00 0.80
EW 171103P00060000 P 11/03/17 60.0 0.00 0.80
EW 171103P00065000 P 11/03/17 65.0 0.00 2.15
EW 171103P00070000 P 11/03/17 70.0 0.00 2.15
EW 171103P00075000 P 11/03/17 75.0 0.00 2.15
EW 171103P00080000 P 11/03/17 80.0 0.00 0.40
EW 171103P00085000 P 11/03/17 85.0 0.00 0.20
EW 171103P00090000 P 11/03/17 90.0 0.10 0.35
EW 171103P00095000 P 11/03/17 95.0 0.30 0.60
EW 171103P00097000 P 11/03/17 97.0 0.45 0.70
EW 171103P00097500 P 11/03/17 97.5 0.50 0.80
EW 171103P00098000 P 11/03/17 98.0 0.55 0.85
EW 171103P00099000 P 11/03/17 99.0 0.65 0.95
EW 171103P00099500 P 11/03/17 99.5 0.70 1.00
EW 171103P00100000 P 11/03/17 100.0 0.75 1.10
EW 171103P00101000 P 11/03/17 101.0 0.90 1.25
EW 171103P00102000 P 11/03/17 102.0 1.05 1.40
EW 171103P00103000 P 11/03/17 103.0 1.25 1.65
EW 171103P00104000 P 11/03/17 104.0 1.45 1.85
EW 171103P00105000 P 11/03/17 105.0 1.70 2.15
EW 171103P00106000 P 11/03/17 106.0 1.95 2.45
EW 171103P00107000 P 11/03/17 107.0 2.30 2.85
EW 171103P00108000 P 11/03/17 108.0 2.65 3.10
EW 171103P00109000 P 11/03/17 109.0 3.00 3.50
EW 171103P00110000 P 11/03/17 110.0 3.50 3.90
EW 171103P00111000 P 11/03/17 111.0 4.00 4.60
EW 171103P00112000 P 11/03/17 112.0 4.50 5.00
EW 171103P00113000 P 11/03/17 113.0 5.10 5.80
EW 171103P00114000 P 11/03/17 114.0 5.70 6.20
EW 171103P00115000 P 11/03/17 115.0 6.40 7.10
EW 171103P00116000 P 11/03/17 116.0 7.10 7.80
EW 171103P00117000 P 11/03/17 117.0 7.90 8.60
EW 171103P00118000 P 11/03/17 118.0 8.10 9.40
EW 171103P00119000 P 11/03/17 119.0 9.50 10.30
EW 171103P00120000 P 11/03/17 120.0 10.30 11.10
EW 171103P00121000 P 11/03/17 121.0 10.40 11.90
EW 171103P00122000 P 11/03/17 122.0 10.70 12.80
EW 171103P00123000 P 11/03/17 123.0 11.80 13.70
EW 171103P00124000 P 11/03/17 124.0 13.60 15.80
EW 171103P00125000 P 11/03/17 125.0 14.50 16.50
EW 171103P00126000 P 11/03/17 126.0 15.60 17.90
EW 171103P00130000 P 11/03/17 130.0 19.00 22.00
EW 171103P00135000 P 11/03/17 135.0 23.30 26.80
EW 171103P00140000 P 11/03/17 140.0 29.00 31.90
EW 171103P00145000 P 11/03/17 145.0 33.20 37.00
EW 171103P00150000 P 11/03/17 150.0 38.10 41.90
EW 171103P00155000 P 11/03/17 155.0 43.60 46.80
EW 171103P00160000 P 11/03/17 160.0 49.00 51.80
EW 171110C00060000 C 11/10/17 60.0 49.60 51.40
EW 171110C00065000 C 11/10/17 65.0 44.40 46.90
EW 171110C00070000 C 11/10/17 70.0 39.20 41.00
EW 171110C00075000 C 11/10/17 75.0 34.30 36.10
EW 171110C00080000 C 11/10/17 80.0 29.50 30.80
EW 171110C00085000 C 11/10/17 85.0 25.00 27.10
EW 171110C00090000 C 11/10/17 90.0 18.70 21.10
EW 171110C00095000 C 11/10/17 95.0 15.30 16.40
EW 171110C00097000 C 11/10/17 97.0 12.10 14.20
EW 171110C00097500 C 11/10/17 97.5 13.00 15.00
EW 171110C00098000 C 11/10/17 98.0 12.50 13.00
EW 171110C00098500 C 11/10/17 98.5 12.20 13.00
EW 171110C00099000 C 11/10/17 99.0 10.00 12.10
EW 171110C00099500 C 11/10/17 99.5 10.90 11.70
EW 171110C00100000 C 11/10/17 100.0 10.80 11.30
EW 171110C00101000 C 11/10/17 101.0 10.10 10.50
EW 171110C00102000 C 11/10/17 102.0 9.10 9.70
EW 171110C00103000 C 11/10/17 103.0 8.50 8.90
EW 171110C00104000 C 11/10/17 104.0 7.50 8.20
EW 171110C00105000 C 11/10/17 105.0 7.00 7.50
EW 171110C00106000 C 11/10/17 106.0 6.30 6.80
EW 171110C00107000 C 11/10/17 107.0 5.60 6.20
EW 171110C00108000 C 11/10/17 108.0 5.00 5.50
EW 171110C00109000 C 11/10/17 109.0 4.40 5.00
EW 171110C00110000 C 11/10/17 110.0 3.90 4.30
EW 171110C00111000 C 11/10/17 111.0 3.20 3.90
EW 171110C00112000 C 11/10/17 112.0 2.90 3.40
EW 171110C00113000 C 11/10/17 113.0 2.50 2.95
EW 171110C00114000 C 11/10/17 114.0 2.10 2.55
EW 171110C00115000 C 11/10/17 115.0 1.75 2.25
EW 171110C00116000 C 11/10/17 116.0 1.50 1.90
EW 171110C00117000 C 11/10/17 117.0 1.25 1.60
EW 171110C00118000 C 11/10/17 118.0 1.00 1.40
EW 171110C00119000 C 11/10/17 119.0 0.80 1.20
EW 171110C00120000 C 11/10/17 120.0 0.70 1.00
EW 171110C00121000 C 11/10/17 121.0 0.55 0.85
EW 171110C00122000 C 11/10/17 122.0 0.45 0.70
EW 171110C00123000 C 11/10/17 123.0 0.35 0.60
EW 171110C00124000 C 11/10/17 124.0 0.25 0.50
EW 171110C00125000 C 11/10/17 125.0 0.20 0.45
EW 171110C00130000 C 11/10/17 130.0 0.00 0.20
EW 171110C00135000 C 11/10/17 135.0 0.00 0.30
EW 171110C00140000 C 11/10/17 140.0 0.00 1.35
EW 171110C00145000 C 11/10/17 145.0 0.00 1.35
EW 171110C00150000 C 11/10/17 150.0 0.00 1.35
EW 171110C00155000 C 11/10/17 155.0 0.00 1.35
EW 171110C00160000 C 11/10/17 160.0 0.00 0.80
EW 171110P00060000 P 11/10/17 60.0 0.00 0.80
EW 171110P00065000 P 11/10/17 65.0 0.00 1.50
EW 171110P00070000 P 11/10/17 70.0 0.00 1.50
EW 171110P00075000 P 11/10/17 75.0 0.00 1.35
EW 171110P00080000 P 11/10/17 80.0 0.00 0.30
EW 171110P00085000 P 11/10/17 85.0 0.05 0.25
EW 171110P00090000 P 11/10/17 90.0 0.10 0.35
EW 171110P00095000 P 11/10/17 95.0 0.35 0.60
EW 171110P00097000 P 11/10/17 97.0 0.50 0.75
EW 171110P00097500 P 11/10/17 97.5 0.55 0.80
EW 171110P00098000 P 11/10/17 98.0 0.60 0.85
EW 171110P00098500 P 11/10/17 98.5 0.65 0.95
EW 171110P00099000 P 11/10/17 99.0 0.70 1.00
EW 171110P00099500 P 11/10/17 99.5 0.75 1.05
EW 171110P00100000 P 11/10/17 100.0 0.85 1.15
EW 171110P00101000 P 11/10/17 101.0 0.95 1.25
EW 171110P00102000 P 11/10/17 102.0 1.15 1.40
EW 171110P00103000 P 11/10/17 103.0 1.35 1.65
EW 171110P00104000 P 11/10/17 104.0 1.55 1.90
EW 171110P00105000 P 11/10/17 105.0 1.85 2.20
EW 171110P00106000 P 11/10/17 106.0 2.10 2.50
EW 171110P00107000 P 11/10/17 107.0 2.45 2.85
EW 171110P00108000 P 11/10/17 108.0 2.65 3.20
EW 171110P00109000 P 11/10/17 109.0 3.20 3.70
EW 171110P00110000 P 11/10/17 110.0 3.70 4.10
EW 171110P00111000 P 11/10/17 111.0 4.20 4.60
EW 171110P00112000 P 11/10/17 112.0 4.70 5.10
EW 171110P00113000 P 11/10/17 113.0 5.30 5.70
EW 171110P00114000 P 11/10/17 114.0 5.90 6.30
EW 171110P00115000 P 11/10/17 115.0 6.60 7.00
EW 171110P00116000 P 11/10/17 116.0 7.30 7.70
EW 171110P00117000 P 11/10/17 117.0 8.00 8.40
EW 171110P00118000 P 11/10/17 118.0 8.80 9.20
EW 171110P00119000 P 11/10/17 119.0 9.40 10.00
EW 171110P00120000 P 11/10/17 120.0 10.40 10.80
EW 171110P00121000 P 11/10/17 121.0 10.40 11.70
EW 171110P00122000 P 11/10/17 122.0 11.90 12.60
EW 171110P00123000 P 11/10/17 123.0 13.00 14.90
EW 171110P00124000 P 11/10/17 124.0 13.90 15.90
EW 171110P00125000 P 11/10/17 125.0 14.00 15.60
EW 171110P00130000 P 11/10/17 130.0 19.20 20.40
EW 171110P00135000 P 11/10/17 135.0 24.20 25.60
EW 171110P00140000 P 11/10/17 140.0 28.80 30.60
EW 171110P00145000 P 11/10/17 145.0 34.00 35.90
EW 171110P00150000 P 11/10/17 150.0 38.90 41.30
EW 171110P00155000 P 11/10/17 155.0 43.50 46.70
EW 171110P00160000 P 11/10/17 160.0 49.40 50.20
EW 171117C00050000 C 11/17/17 50.0 59.40 60.50
EW 171117C00055000 C 11/17/17 55.0 53.50 55.60
EW 171117C00060000 C 11/17/17 60.0 48.60 52.10
EW 171117C00065000 C 11/17/17 65.0 43.40 45.60
EW 171117C00070000 C 11/17/17 70.0 39.70 40.60
EW 171117C00075000 C 11/17/17 75.0 34.30 35.50
EW 171117C00080000 C 11/17/17 80.0 28.70 30.50
EW 171117C00085000 C 11/17/17 85.0 24.50 25.90
EW 171117C00090000 C 11/17/17 90.0 19.60 20.80
EW 171117C00095000 C 11/17/17 95.0 15.40 16.00
EW 171117C00100000 C 11/17/17 100.0 11.00 11.40
EW 171117C00105000 C 11/17/17 105.0 7.10 7.70
EW 171117C00110000 C 11/17/17 110.0 4.20 4.60
EW 171117C00115000 C 11/17/17 115.0 2.00 2.40
EW 171117C00120000 C 11/17/17 120.0 0.90 1.20
EW 171117C00125000 C 11/17/17 125.0 0.30 0.55
EW 171117C00130000 C 11/17/17 130.0 0.05 0.25
EW 171117C00135000 C 11/17/17 135.0 0.00 0.30
EW 171117C00140000 C 11/17/17 140.0 0.00 0.50
EW 171117C00145000 C 11/17/17 145.0 0.00 0.80
EW 171117C00150000 C 11/17/17 150.0 0.00 0.80
EW 171117C00155000 C 11/17/17 155.0 0.00 0.50
EW 171117P00050000 P 11/17/17 50.0 0.00 0.50
EW 171117P00055000 P 11/17/17 55.0 0.00 1.35
EW 171117P00060000 P 11/17/17 60.0 0.00 0.80
EW 171117P00065000 P 11/17/17 65.0 0.00 1.35
EW 171117P00070000 P 11/17/17 70.0 0.00 1.30
EW 171117P00075000 P 11/17/17 75.0 0.05 0.40
EW 171117P00080000 P 11/17/17 80.0 0.00 0.20
EW 171117P00085000 P 11/17/17 85.0 0.10 0.25
EW 171117P00090000 P 11/17/17 90.0 0.20 0.40
EW 171117P00095000 P 11/17/17 95.0 0.40 0.65
EW 171117P00100000 P 11/17/17 100.0 1.05 1.25
EW 171117P00105000 P 11/17/17 105.0 2.05 2.35
EW 171117P00110000 P 11/17/17 110.0 3.90 4.30
EW 171117P00115000 P 11/17/17 115.0 6.80 7.20
EW 171117P00120000 P 11/17/17 120.0 10.60 11.00
EW 171117P00125000 P 11/17/17 125.0 14.60 15.40
EW 171117P00130000 P 11/17/17 130.0 19.60 20.30
EW 171117P00135000 P 11/17/17 135.0 24.20 27.10
EW 171117P00140000 P 11/17/17 140.0 28.70 30.30
EW 171117P00145000 P 11/17/17 145.0 33.60 36.70
EW 171117P00150000 P 11/17/17 150.0 39.40 40.80
EW 171117P00155000 P 11/17/17 155.0 43.50 45.30
EW 171124C00060000 C 11/24/17 60.0 48.30 50.70
EW 171124C00065000 C 11/24/17 65.0 44.20 46.00
EW 171124C00070000 C 11/24/17 70.0 38.70 41.80
EW 171124C00075000 C 11/24/17 75.0 35.00 37.10
EW 171124C00080000 C 11/24/17 80.0 29.80 30.70
EW 171124C00085000 C 11/24/17 85.0 25.00 26.50
EW 171124C00090000 C 11/24/17 90.0 18.20 21.00
EW 171124C00095000 C 11/24/17 95.0 13.80 16.20
EW 171124C00098000 C 11/24/17 98.0 12.90 13.50
EW 171124C00098500 C 11/24/17 98.5 12.50 13.10
EW 171124C00099000 C 11/24/17 99.0 12.00 12.40
EW 171124C00099500 C 11/24/17 99.5 11.10 12.70
EW 171124C00100000 C 11/24/17 100.0 11.20 11.60
EW 171124C00101000 C 11/24/17 101.0 10.40 10.80
EW 171124C00102000 C 11/24/17 102.0 9.40 10.00
EW 171124C00103000 C 11/24/17 103.0 8.20 9.30
EW 171124C00104000 C 11/24/17 104.0 8.10 8.50
EW 171124C00105000 C 11/24/17 105.0 7.20 7.80
EW 171124C00106000 C 11/24/17 106.0 6.70 7.20
EW 171124C00107000 C 11/24/17 107.0 6.00 6.60
EW 171124C00108000 C 11/24/17 108.0 5.40 6.00
EW 171124C00109000 C 11/24/17 109.0 4.50 5.30
EW 171124C00110000 C 11/24/17 110.0 4.30 4.80
EW 171124C00111000 C 11/24/17 111.0 3.80 4.20
EW 171124C00112000 C 11/24/17 112.0 3.20 3.80
EW 171124C00113000 C 11/24/17 113.0 2.55 3.40
EW 171124C00114000 C 11/24/17 114.0 2.50 2.95
EW 171124C00115000 C 11/24/17 115.0 2.10 2.60
EW 171124C00116000 C 11/24/17 116.0 1.80 2.25
EW 171124C00117000 C 11/24/17 117.0 1.40 1.95
EW 171124C00118000 C 11/24/17 118.0 1.20 1.70
EW 171124C00119000 C 11/24/17 119.0 1.15 1.45
EW 171124C00120000 C 11/24/17 120.0 0.85 1.25
EW 171124C00121000 C 11/24/17 121.0 0.70 1.15
EW 171124C00122000 C 11/24/17 122.0 0.65 0.95
EW 171124C00123000 C 11/24/17 123.0 0.50 0.85
EW 171124C00124000 C 11/24/17 124.0 0.35 0.70
EW 171124C00125000 C 11/24/17 125.0 0.35 0.60
EW 171124C00130000 C 11/24/17 130.0 0.10 0.30
EW 171124C00135000 C 11/24/17 135.0 0.00 0.35
EW 171124C00140000 C 11/24/17 140.0 0.00 1.35
EW 171124C00145000 C 11/24/17 145.0 0.00 1.35
EW 171124C00150000 C 11/24/17 150.0 0.00 1.35
EW 171124C00155000 C 11/24/17 155.0 0.00 1.50
EW 171124C00160000 C 11/24/17 160.0 0.00 0.50
EW 171124P00060000 P 11/24/17 60.0 0.00 1.10
EW 171124P00065000 P 11/24/17 65.0 0.00 1.70
EW 171124P00070000 P 11/24/17 70.0 0.00 1.35
EW 171124P00075000 P 11/24/17 75.0 0.00 0.45
EW 171124P00080000 P 11/24/17 80.0 0.00 0.25
EW 171124P00085000 P 11/24/17 85.0 0.05 0.35
EW 171124P00090000 P 11/24/17 90.0 0.20 0.50
EW 171124P00095000 P 11/24/17 95.0 0.45 0.80
EW 171124P00098000 P 11/24/17 98.0 0.75 1.15
EW 171124P00098500 P 11/24/17 98.5 0.75 1.15
EW 171124P00099000 P 11/24/17 99.0 0.90 1.25
EW 171124P00099500 P 11/24/17 99.5 0.95 1.25
EW 171124P00100000 P 11/24/17 100.0 1.05 1.30
EW 171124P00101000 P 11/24/17 101.0 1.20 1.50
EW 171124P00102000 P 11/24/17 102.0 1.35 1.70
EW 171124P00103000 P 11/24/17 103.0 1.60 1.95
EW 171124P00104000 P 11/24/17 104.0 1.85 2.20
EW 171124P00105000 P 11/24/17 105.0 2.10 2.50
EW 171124P00106000 P 11/24/17 106.0 2.45 2.80
EW 171124P00107000 P 11/24/17 107.0 2.75 3.20
EW 171124P00108000 P 11/24/17 108.0 3.20 3.60
EW 171124P00109000 P 11/24/17 109.0 3.60 4.00
EW 171124P00110000 P 11/24/17 110.0 4.00 4.40
EW 171124P00111000 P 11/24/17 111.0 4.50 5.00
EW 171124P00112000 P 11/24/17 112.0 5.00 5.60
EW 171124P00113000 P 11/24/17 113.0 5.60 6.00
EW 171124P00114000 P 11/24/17 114.0 6.20 6.60
EW 171124P00115000 P 11/24/17 115.0 6.90 7.20
EW 171124P00116000 P 11/24/17 116.0 7.60 8.20
EW 171124P00117000 P 11/24/17 117.0 8.30 8.70
EW 171124P00118000 P 11/24/17 118.0 9.10 9.40
EW 171124P00119000 P 11/24/17 119.0 9.70 10.20
EW 171124P00120000 P 11/24/17 120.0 10.00 11.10
EW 171124P00121000 P 11/24/17 121.0 11.40 12.00
EW 171124P00122000 P 11/24/17 122.0 11.30 12.70
EW 171124P00123000 P 11/24/17 123.0 12.90 13.60
EW 171124P00124000 P 11/24/17 124.0 13.80 14.80
EW 171124P00125000 P 11/24/17 125.0 14.90 16.50
EW 171124P00130000 P 11/24/17 130.0 19.00 21.70
EW 171124P00135000 P 11/24/17 135.0 24.30 25.20
EW 171124P00140000 P 11/24/17 140.0 28.90 30.80
EW 171124P00145000 P 11/24/17 145.0 33.10 36.70
EW 171124P00150000 P 11/24/17 150.0 38.50 41.50
EW 171124P00155000 P 11/24/17 155.0 43.50 46.20
EW 171124P00160000 P 11/24/17 160.0 49.50 50.40
EW 171201C00098000 C 12/01/17 98.0 12.50 13.80
EW 171201C00098500 C 12/01/17 98.5 12.00 13.60
EW 171201C00099000 C 12/01/17 99.0 12.20 13.40
EW 171201C00099500 C 12/01/17 99.5 11.20 12.20
EW 171201C00100000 C 12/01/17 100.0 11.00 11.70
EW 171201C00101000 C 12/01/17 101.0 10.30 10.90
EW 171201C00102000 C 12/01/17 102.0 9.70 10.20
EW 171201C00103000 C 12/01/17 103.0 8.30 9.40
EW 171201C00104000 C 12/01/17 104.0 8.30 8.70
EW 171201C00105000 C 12/01/17 105.0 7.60 8.00
EW 171201C00106000 C 12/01/17 106.0 6.80 7.40
EW 171201C00107000 C 12/01/17 107.0 6.10 6.70
EW 171201C00108000 C 12/01/17 108.0 5.50 6.10
EW 171201C00109000 C 12/01/17 109.0 5.10 5.60
EW 171201C00110000 C 12/01/17 110.0 4.50 5.00
EW 171201C00111000 C 12/01/17 111.0 4.00 4.50
EW 171201C00112000 C 12/01/17 112.0 3.50 4.00
EW 171201C00113000 C 12/01/17 113.0 3.10 3.50
EW 171201C00114000 C 12/01/17 114.0 2.60 3.10
EW 171201C00115000 C 12/01/17 115.0 2.20 2.70
EW 171201C00116000 C 12/01/17 116.0 2.05 2.40
EW 171201C00117000 C 12/01/17 117.0 1.60 2.10
EW 171201C00118000 C 12/01/17 118.0 1.50 1.80
EW 171201C00119000 C 12/01/17 119.0 1.30 1.55
EW 171201C00120000 C 12/01/17 120.0 1.10 1.40
EW 171201C00121000 C 12/01/17 121.0 0.90 1.20
EW 171201C00122000 C 12/01/17 122.0 0.55 1.05
EW 171201C00123000 C 12/01/17 123.0 0.65 0.90
EW 171201C00124000 C 12/01/17 124.0 0.50 0.75
EW 171201P00098000 P 12/01/17 98.0 0.90 1.15
EW 171201P00098500 P 12/01/17 98.5 0.95 1.25
EW 171201P00099000 P 12/01/17 99.0 1.00 1.25
EW 171201P00099500 P 12/01/17 99.5 1.10 1.35
EW 171201P00100000 P 12/01/17 100.0 1.20 1.45
EW 171201P00101000 P 12/01/17 101.0 1.35 1.65
EW 171201P00102000 P 12/01/17 102.0 1.55 1.85
EW 171201P00103000 P 12/01/17 103.0 1.80 2.10
EW 171201P00104000 P 12/01/17 104.0 2.05 2.35
EW 171201P00105000 P 12/01/17 105.0 2.35 2.65
EW 171201P00106000 P 12/01/17 106.0 2.65 2.95
EW 171201P00107000 P 12/01/17 107.0 3.00 3.40
EW 171201P00108000 P 12/01/17 108.0 3.40 3.70
EW 171201P00109000 P 12/01/17 109.0 3.80 4.20
EW 171201P00110000 P 12/01/17 110.0 4.30 4.60
EW 171201P00111000 P 12/01/17 111.0 4.70 5.10
EW 171201P00112000 P 12/01/17 112.0 5.30 5.60
EW 171201P00113000 P 12/01/17 113.0 5.80 6.20
EW 171201P00114000 P 12/01/17 114.0 6.40 6.70
EW 171201P00115000 P 12/01/17 115.0 7.00 7.40
EW 171201P00116000 P 12/01/17 116.0 7.80 8.10
EW 171201P00117000 P 12/01/17 117.0 8.50 8.80
EW 171201P00118000 P 12/01/17 118.0 9.10 9.50
EW 171201P00119000 P 12/01/17 119.0 10.00 10.30
EW 171201P00120000 P 12/01/17 120.0 10.80 11.10
EW 171201P00121000 P 12/01/17 121.0 11.50 11.90
EW 171201P00122000 P 12/01/17 122.0 12.40 12.80
EW 171201P00123000 P 12/01/17 123.0 12.00 13.90
EW 171201P00124000 P 12/01/17 124.0 14.00 14.70
EW 180119C00050000 C 01/19/18 50.0 58.00 61.40
EW 180119C00055000 C 01/19/18 55.0 53.60 57.40
EW 180119C00060000 C 01/19/18 60.0 49.40 51.80
EW 180119C00065000 C 01/19/18 65.0 43.20 47.40
EW 180119C00070000 C 01/19/18 70.0 38.10 42.10
EW 180119C00075000 C 01/19/18 75.0 33.60 37.20
EW 180119C00080000 C 01/19/18 80.0 30.10 32.00
EW 180119C00085000 C 01/19/18 85.0 25.50 26.80
EW 180119C00090000 C 01/19/18 90.0 19.20 23.10
EW 180119C00095000 C 01/19/18 95.0 15.50 17.30
EW 180119C00100000 C 01/19/18 100.0 12.50 14.30
EW 180119C00105000 C 01/19/18 105.0 9.00 9.50
EW 180119C00110000 C 01/19/18 110.0 6.00 6.60
EW 180119C00115000 C 01/19/18 115.0 3.80 4.30
EW 180119C00120000 C 01/19/18 120.0 2.15 2.55
EW 180119C00125000 C 01/19/18 125.0 1.15 1.50
EW 180119C00130000 C 01/19/18 130.0 0.60 0.95
EW 180119C00135000 C 01/19/18 135.0 0.20 0.60
EW 180119C00140000 C 01/19/18 140.0 0.10 0.50
EW 180119C00145000 C 01/19/18 145.0 0.00 0.45
EW 180119C00150000 C 01/19/18 150.0 0.00 1.25
EW 180119C00155000 C 01/19/18 155.0 0.00 1.35
EW 180119C00160000 C 01/19/18 160.0 0.10 0.60
EW 180119C00165000 C 01/19/18 165.0 0.00 0.80
EW 180119C00170000 C 01/19/18 170.0 0.00 1.60
EW 180119C00175000 C 01/19/18 175.0 0.00 1.30
EW 180119P00050000 P 01/19/18 50.0 0.00 1.35
EW 180119P00055000 P 01/19/18 55.0 0.00 1.25
EW 180119P00060000 P 01/19/18 60.0 0.00 0.15
EW 180119P00065000 P 01/19/18 65.0 0.05 0.40
EW 180119P00070000 P 01/19/18 70.0 0.00 0.70
EW 180119P00075000 P 01/19/18 75.0 0.20 0.60
EW 180119P00080000 P 01/19/18 80.0 0.20 0.75
EW 180119P00085000 P 01/19/18 85.0 0.45 0.85
EW 180119P00090000 P 01/19/18 90.0 0.80 1.15
EW 180119P00095000 P 01/19/18 95.0 1.25 1.55
EW 180119P00100000 P 01/19/18 100.0 2.15 2.65
EW 180119P00105000 P 01/19/18 105.0 3.50 4.10
EW 180119P00110000 P 01/19/18 110.0 5.50 6.10
EW 180119P00115000 P 01/19/18 115.0 8.20 8.70
EW 180119P00120000 P 01/19/18 120.0 11.40 12.40
EW 180119P00125000 P 01/19/18 125.0 15.50 17.00
EW 180119P00130000 P 01/19/18 130.0 20.00 20.60
EW 180119P00135000 P 01/19/18 135.0 23.50 26.60
EW 180119P00140000 P 01/19/18 140.0 28.40 31.40
EW 180119P00145000 P 01/19/18 145.0 33.40 36.40
EW 180119P00150000 P 01/19/18 150.0 38.30 41.40
EW 180119P00155000 P 01/19/18 155.0 43.40 46.30
EW 180119P00160000 P 01/19/18 160.0 48.40 51.30
EW 180119P00165000 P 01/19/18 165.0 52.60 57.30
EW 180119P00170000 P 01/19/18 170.0 57.70 62.30
EW 180119P00175000 P 01/19/18 175.0 62.80 67.20
EW 180216C00060000 C 02/16/18 60.0 48.50 52.70
EW 180216C00065000 C 02/16/18 65.0 43.50 47.70
EW 180216C00070000 C 02/16/18 70.0 38.70 42.70
EW 180216C00075000 C 02/16/18 75.0 34.70 37.70
EW 180216C00080000 C 02/16/18 80.0 29.70 32.90
EW 180216C00085000 C 02/16/18 85.0 25.20 28.20
EW 180216C00090000 C 02/16/18 90.0 21.50 22.90
EW 180216C00095000 C 02/16/18 95.0 17.20 18.40
EW 180216C00100000 C 02/16/18 100.0 13.30 15.20
EW 180216C00105000 C 02/16/18 105.0 10.00 11.00
EW 180216C00110000 C 02/16/18 110.0 7.20 8.10
EW 180216C00115000 C 02/16/18 115.0 4.90 5.80
EW 180216C00120000 C 02/16/18 120.0 3.00 4.00
EW 180216C00125000 C 02/16/18 125.0 1.95 3.30
EW 180216C00130000 C 02/16/18 130.0 1.30 1.70
EW 180216C00135000 C 02/16/18 135.0 0.75 1.25
EW 180216C00140000 C 02/16/18 140.0 0.35 1.15
EW 180216C00145000 C 02/16/18 145.0 0.15 0.80
EW 180216C00150000 C 02/16/18 150.0 0.10 0.60
EW 180216C00155000 C 02/16/18 155.0 0.05 0.50
EW 180216C00160000 C 02/16/18 160.0 0.00 1.25
EW 180216C00165000 C 02/16/18 165.0 0.00 1.30
EW 180216C00170000 C 02/16/18 170.0 0.00 1.30
EW 180216C00175000 C 02/16/18 175.0 0.00 1.60
EW 180216P00060000 P 02/16/18 60.0 0.00 0.55
EW 180216P00065000 P 02/16/18 65.0 0.05 0.75
EW 180216P00070000 P 02/16/18 70.0 0.10 0.95
EW 180216P00075000 P 02/16/18 75.0 0.25 1.00
EW 180216P00080000 P 02/16/18 80.0 0.45 1.25
EW 180216P00085000 P 02/16/18 85.0 0.75 1.25
EW 180216P00090000 P 02/16/18 90.0 1.05 1.50
EW 180216P00095000 P 02/16/18 95.0 1.80 2.40
EW 180216P00100000 P 02/16/18 100.0 2.85 3.60
EW 180216P00105000 P 02/16/18 105.0 4.40 5.30
EW 180216P00110000 P 02/16/18 110.0 6.40 7.40
EW 180216P00115000 P 02/16/18 115.0 9.20 10.10
EW 180216P00120000 P 02/16/18 120.0 12.40 13.40
EW 180216P00125000 P 02/16/18 125.0 16.10 17.10
EW 180216P00130000 P 02/16/18 130.0 20.30 21.50
EW 180216P00135000 P 02/16/18 135.0 23.60 27.20
EW 180216P00140000 P 02/16/18 140.0 29.40 30.90
EW 180216P00145000 P 02/16/18 145.0 32.80 36.90
EW 180216P00150000 P 02/16/18 150.0 38.30 41.70
EW 180216P00155000 P 02/16/18 155.0 43.50 46.40
EW 180216P00160000 P 02/16/18 160.0 48.40 51.40
EW 180216P00165000 P 02/16/18 165.0 53.30 56.20
EW 180216P00170000 P 02/16/18 170.0 58.20 61.40
EW 180216P00175000 P 02/16/18 175.0 62.60 67.30
EW 180518C00060000 C 05/18/18 60.0 48.90 52.70
EW 180518C00065000 C 05/18/18 65.0 44.00 47.80
EW 180518C00070000 C 05/18/18 70.0 39.10 43.60
EW 180518C00075000 C 05/18/18 75.0 34.30 38.70
EW 180518C00080000 C 05/18/18 80.0 29.90 34.30
EW 180518C00085000 C 05/18/18 85.0 26.00 28.80
EW 180518C00090000 C 05/18/18 90.0 22.40 25.20
EW 180518C00095000 C 05/18/18 95.0 17.80 20.80
EW 180518C00100000 C 05/18/18 100.0 14.20 17.40
EW 180518C00105000 C 05/18/18 105.0 12.20 13.50
EW 180518C00110000 C 05/18/18 110.0 9.30 10.30
EW 180518C00115000 C 05/18/18 115.0 7.00 8.00
EW 180518C00120000 C 05/18/18 120.0 5.00 6.00
EW 180518C00125000 C 05/18/18 125.0 3.50 4.40
EW 180518C00130000 C 05/18/18 130.0 2.30 3.00
EW 180518C00135000 C 05/18/18 135.0 1.40 2.35
EW 180518C00140000 C 05/18/18 140.0 0.95 1.50
EW 180518C00145000 C 05/18/18 145.0 0.55 1.05
EW 180518C00150000 C 05/18/18 150.0 0.30 1.00
EW 180518C00155000 C 05/18/18 155.0 0.10 0.55
EW 180518C00160000 C 05/18/18 160.0 0.00 0.40
EW 180518C00165000 C 05/18/18 165.0 0.00 0.30
EW 180518P00060000 P 05/18/18 60.0 0.00 0.45
EW 180518P00065000 P 05/18/18 65.0 0.10 0.55
EW 180518P00070000 P 05/18/18 70.0 0.35 1.00
EW 180518P00075000 P 05/18/18 75.0 0.65 1.20
EW 180518P00080000 P 05/18/18 80.0 0.95 1.60
EW 180518P00085000 P 05/18/18 85.0 1.50 2.25
EW 180518P00090000 P 05/18/18 90.0 2.10 2.75
EW 180518P00095000 P 05/18/18 95.0 2.60 3.70
EW 180518P00100000 P 05/18/18 100.0 4.30 5.10
EW 180518P00105000 P 05/18/18 105.0 5.90 7.00
EW 180518P00110000 P 05/18/18 110.0 7.80 9.10
EW 180518P00115000 P 05/18/18 115.0 10.80 11.70
EW 180518P00120000 P 05/18/18 120.0 13.60 14.80
EW 180518P00125000 P 05/18/18 125.0 16.70 19.00
EW 180518P00130000 P 05/18/18 130.0 20.40 22.90
EW 180518P00135000 P 05/18/18 135.0 24.70 27.00
EW 180518P00140000 P 05/18/18 140.0 28.50 31.70
EW 180518P00145000 P 05/18/18 145.0 32.70 37.40
EW 180518P00150000 P 05/18/18 150.0 37.80 42.10
EW 180518P00155000 P 05/18/18 155.0 42.60 47.20
EW 180518P00160000 P 05/18/18 160.0 47.80 52.20
EW 180518P00165000 P 05/18/18 165.0 52.80 57.20
EW 190118C00045000 C 01/18/19 45.0 64.10 68.90
EW 190118C00050000 C 01/18/19 50.0 59.50 64.10
EW 190118C00055000 C 01/18/19 55.0 54.70 59.50
EW 190118C00060000 C 01/18/19 60.0 50.10 54.90
EW 190118C00065000 C 01/18/19 65.0 45.50 50.30
EW 190118C00070000 C 01/18/19 70.0 41.10 45.90
EW 190118C00075000 C 01/18/19 75.0 36.80 41.50
EW 190118C00080000 C 01/18/19 80.0 32.70 37.20
EW 190118C00085000 C 01/18/19 85.0 28.70 33.30
EW 190118C00090000 C 01/18/19 90.0 25.10 29.40
EW 190118C00095000 C 01/18/19 95.0 22.00 25.80
EW 190118C00100000 C 01/18/19 100.0 20.00 22.50
EW 190118C00105000 C 01/18/19 105.0 16.20 17.90
EW 190118C00110000 C 01/18/19 110.0 13.50 16.60
EW 190118C00115000 C 01/18/19 115.0 10.70 13.40
EW 190118C00120000 C 01/18/19 120.0 9.00 11.00
EW 190118C00125000 C 01/18/19 125.0 8.00 9.50
EW 190118C00130000 C 01/18/19 130.0 5.40 7.60
EW 190118C00135000 C 01/18/19 135.0 4.60 6.80
EW 190118C00140000 C 01/18/19 140.0 2.60 5.50
EW 190118C00145000 C 01/18/19 145.0 2.75 4.00
EW 190118C00150000 C 01/18/19 150.0 2.25 3.40
EW 190118C00155000 C 01/18/19 155.0 1.55 2.70
EW 190118C00160000 C 01/18/19 160.0 1.10 2.50
EW 190118C00165000 C 01/18/19 165.0 0.70 2.40
EW 190118C00170000 C 01/18/19 170.0 0.50 2.00
EW 190118C00175000 C 01/18/19 175.0 0.00 1.65
EW 190118P00045000 P 01/18/19 45.0 0.05 4.90
EW 190118P00050000 P 01/18/19 50.0 0.00 1.20
EW 190118P00055000 P 01/18/19 55.0 0.10 1.50
EW 190118P00060000 P 01/18/19 60.0 0.25 1.80
EW 190118P00065000 P 01/18/19 65.0 0.85 2.25
EW 190118P00070000 P 01/18/19 70.0 1.20 2.70
EW 190118P00075000 P 01/18/19 75.0 1.80 3.30
EW 190118P00080000 P 01/18/19 80.0 2.10 3.80
EW 190118P00085000 P 01/18/19 85.0 3.20 4.80
EW 190118P00090000 P 01/18/19 90.0 4.00 5.90
EW 190118P00095000 P 01/18/19 95.0 4.90 6.90
EW 190118P00100000 P 01/18/19 100.0 6.80 8.50
EW 190118P00105000 P 01/18/19 105.0 8.60 10.50
EW 190118P00110000 P 01/18/19 110.0 10.90 13.70
EW 190118P00115000 P 01/18/19 115.0 13.40 15.60
EW 190118P00120000 P 01/18/19 120.0 15.80 19.00
EW 190118P00125000 P 01/18/19 125.0 19.40 21.80
EW 190118P00130000 P 01/18/19 130.0 22.30 25.60
EW 190118P00135000 P 01/18/19 135.0 26.20 29.80
EW 190118P00140000 P 01/18/19 140.0 30.40 33.80
EW 190118P00145000 P 01/18/19 145.0 34.80 37.90
EW 190118P00150000 P 01/18/19 150.0 38.00 42.80
EW 190118P00155000 P 01/18/19 155.0 42.50 47.40
EW 190118P00160000 P 01/18/19 160.0 47.50 52.40
EW 190118P00165000 P 01/18/19 165.0 52.50 57.20
EW 190118P00170000 P 01/18/19 170.0 57.50 62.20
EW 190118P00175000 P 01/18/19 175.0 62.50 67.20
EW 200117C00065000 C 01/17/20 65.0 49.10 53.50
EW 200117C00070000 C 01/17/20 70.0 44.90 49.50
EW 200117C00075000 C 01/17/20 75.0 41.20 45.20
EW 200117C00080000 C 01/17/20 80.0 37.50 41.50
EW 200117C00085000 C 01/17/20 85.0 34.10 37.90
EW 200117C00090000 C 01/17/20 90.0 30.50 34.40
EW 200117C00095000 C 01/17/20 95.0 27.00 31.30
EW 200117C00100000 C 01/17/20 100.0 24.00 28.10
EW 200117C00105000 C 01/17/20 105.0 21.10 25.30
EW 200117C00110000 C 01/17/20 110.0 18.10 22.70
EW 200117C00115000 C 01/17/20 115.0 16.10 20.10
EW 200117C00120000 C 01/17/20 120.0 13.40 17.90
EW 200117C00125000 C 01/17/20 125.0 11.90 15.90
EW 200117C00130000 C 01/17/20 130.0 9.90 14.10
EW 200117C00135000 C 01/17/20 135.0 8.00 12.50
EW 200117C00140000 C 01/17/20 140.0 7.00 11.00
EW 200117C00145000 C 01/17/20 145.0 5.80 9.70
EW 200117C00150000 C 01/17/20 150.0 4.50 8.70
EW 200117C00155000 C 01/17/20 155.0 3.90 7.30
EW 200117P00065000 P 01/17/20 65.0 1.60 3.90
EW 200117P00070000 P 01/17/20 70.0 2.25 4.50
EW 200117P00075000 P 01/17/20 75.0 2.90 5.60
EW 200117P00080000 P 01/17/20 80.0 3.90 6.70
EW 200117P00085000 P 01/17/20 85.0 5.00 8.10
EW 200117P00090000 P 01/17/20 90.0 6.20 9.40
EW 200117P00095000 P 01/17/20 95.0 8.10 10.90
EW 200117P00100000 P 01/17/20 100.0 9.70 13.10
EW 200117P00105000 P 01/17/20 105.0 11.50 15.10
EW 200117P00110000 P 01/17/20 110.0 13.90 17.40
EW 200117P00115000 P 01/17/20 115.0 16.40 20.00
EW 200117P00120000 P 01/17/20 120.0 18.90 22.70
EW 200117P00125000 P 01/17/20 125.0 21.90 25.60
EW 200117P00130000 P 01/17/20 130.0 25.00 28.80
EW 200117P00135000 P 01/17/20 135.0 28.40 32.30
EW 200117P00140000 P 01/17/20 140.0 32.20 35.70
EW 200117P00145000 P 01/17/20 145.0 36.10 39.80
EW 200117P00150000 P 01/17/20 150.0 40.50 43.90
EW 200117P00155000 P 01/17/20 155.0 44.90 48.00

OPRA data is delayed 15 minutes.