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 (2016-02-12)Premium Content

Expedia Inc (EXPE)
As of May 2 2016 2:44PM
Option Ticker C/P Expiration Strike Bid Premium Ask Premium
EXPE 160506C00080000 C 05/06/16 80.0 34.00 36.40
EXPE 160506C00081000 C 05/06/16 81.0 32.80 35.50
EXPE 160506C00082000 C 05/06/16 82.0 32.60 34.70
EXPE 160506C00083000 C 05/06/16 83.0 30.80 33.70
EXPE 160506C00084000 C 05/06/16 84.0 29.80 32.60
EXPE 160506C00085000 C 05/06/16 85.0 28.80 31.60
EXPE 160506C00086000 C 05/06/16 86.0 28.30 30.60
EXPE 160506C00087000 C 05/06/16 87.0 27.00 29.30
EXPE 160506C00088000 C 05/06/16 88.0 25.80 28.60
EXPE 160506C00089000 C 05/06/16 89.0 24.80 27.40
EXPE 160506C00090000 C 05/06/16 90.0 23.90 26.40
EXPE 160506C00091000 C 05/06/16 91.0 22.80 25.60
EXPE 160506C00092000 C 05/06/16 92.0 21.90 24.50
EXPE 160506C00093000 C 05/06/16 93.0 21.00 23.30
EXPE 160506C00094000 C 05/06/16 94.0 19.90 22.70
EXPE 160506C00095000 C 05/06/16 95.0 19.30 21.40
EXPE 160506C00096000 C 05/06/16 96.0 17.70 20.50
EXPE 160506C00097000 C 05/06/16 97.0 16.80 19.60
EXPE 160506C00097500 C 05/06/16 97.5 17.20 18.70
EXPE 160506C00098000 C 05/06/16 98.0 15.90 18.60
EXPE 160506C00098500 C 05/06/16 98.5 15.30 17.90
EXPE 160506C00099000 C 05/06/16 99.0 14.80 17.30
EXPE 160506C00099500 C 05/06/16 99.5 14.50 17.10
EXPE 160506C00100000 C 05/06/16 100.0 13.80 16.40
EXPE 160506C00101000 C 05/06/16 101.0 12.90 15.40
EXPE 160506C00102000 C 05/06/16 102.0 11.70 14.50
EXPE 160506C00103000 C 05/06/16 103.0 11.00 13.40
EXPE 160506C00104000 C 05/06/16 104.0 10.00 12.50
EXPE 160506C00105000 C 05/06/16 105.0 9.00 11.50
EXPE 160506C00106000 C 05/06/16 106.0 7.90 10.40
EXPE 160506C00107000 C 05/06/16 107.0 7.10 9.30
EXPE 160506C00108000 C 05/06/16 108.0 7.60 8.20
EXPE 160506C00109000 C 05/06/16 109.0 6.60 7.40
EXPE 160506C00110000 C 05/06/16 110.0 5.70 6.40
EXPE 160506C00111000 C 05/06/16 111.0 5.00 5.40
EXPE 160506C00112000 C 05/06/16 112.0 4.20 4.70
EXPE 160506C00113000 C 05/06/16 113.0 3.40 3.80
EXPE 160506C00114000 C 05/06/16 114.0 2.70 2.90
EXPE 160506C00115000 C 05/06/16 115.0 2.10 2.25
EXPE 160506C00116000 C 05/06/16 116.0 1.55 1.75
EXPE 160506C00117000 C 05/06/16 117.0 1.15 1.25
EXPE 160506C00118000 C 05/06/16 118.0 0.80 0.90
EXPE 160506C00119000 C 05/06/16 119.0 0.50 0.65
EXPE 160506C00120000 C 05/06/16 120.0 0.35 0.45
EXPE 160506C00121000 C 05/06/16 121.0 0.20 0.35
EXPE 160506C00122000 C 05/06/16 122.0 0.10 0.20
EXPE 160506C00123000 C 05/06/16 123.0 0.05 0.15
EXPE 160506C00124000 C 05/06/16 124.0 0.00 0.10
EXPE 160506C00125000 C 05/06/16 125.0 0.00 0.05
EXPE 160506C00126000 C 05/06/16 126.0 0.00 0.10
EXPE 160506C00127000 C 05/06/16 127.0 0.00 0.10
EXPE 160506C00128000 C 05/06/16 128.0 0.00 0.05
EXPE 160506C00129000 C 05/06/16 129.0 0.00 0.05
EXPE 160506C00130000 C 05/06/16 130.0 0.00 0.05
EXPE 160506C00131000 C 05/06/16 131.0 0.00 0.05
EXPE 160506C00132000 C 05/06/16 132.0 0.00 0.05
EXPE 160506C00133000 C 05/06/16 133.0 0.00 0.05
EXPE 160506C00134000 C 05/06/16 134.0 0.00 0.05
EXPE 160506C00135000 C 05/06/16 135.0 0.00 0.05
EXPE 160506C00136000 C 05/06/16 136.0 0.00 0.05
EXPE 160506C00137000 C 05/06/16 137.0 0.00 0.05
EXPE 160506C00138000 C 05/06/16 138.0 0.00 0.05
EXPE 160506C00139000 C 05/06/16 139.0 0.00 0.05
EXPE 160506C00140000 C 05/06/16 140.0 0.00 0.05
EXPE 160506P00080000 P 05/06/16 80.0 0.00 0.05
EXPE 160506P00081000 P 05/06/16 81.0 0.00 0.05
EXPE 160506P00082000 P 05/06/16 82.0 0.00 0.05
EXPE 160506P00083000 P 05/06/16 83.0 0.00 0.05
EXPE 160506P00084000 P 05/06/16 84.0 0.00 0.05
EXPE 160506P00085000 P 05/06/16 85.0 0.00 0.05
EXPE 160506P00086000 P 05/06/16 86.0 0.00 0.05
EXPE 160506P00087000 P 05/06/16 87.0 0.00 0.05
EXPE 160506P00088000 P 05/06/16 88.0 0.00 0.05
EXPE 160506P00089000 P 05/06/16 89.0 0.00 0.05
EXPE 160506P00090000 P 05/06/16 90.0 0.00 0.05
EXPE 160506P00091000 P 05/06/16 91.0 0.00 0.05
EXPE 160506P00092000 P 05/06/16 92.0 0.00 0.05
EXPE 160506P00093000 P 05/06/16 93.0 0.00 0.05
EXPE 160506P00094000 P 05/06/16 94.0 0.00 0.05
EXPE 160506P00095000 P 05/06/16 95.0 0.00 0.05
EXPE 160506P00096000 P 05/06/16 96.0 0.00 0.05
EXPE 160506P00097000 P 05/06/16 97.0 0.00 0.10
EXPE 160506P00097500 P 05/06/16 97.5 0.00 0.05
EXPE 160506P00098000 P 05/06/16 98.0 0.00 0.10
EXPE 160506P00098500 P 05/06/16 98.5 0.00 0.10
EXPE 160506P00099000 P 05/06/16 99.0 0.00 0.10
EXPE 160506P00099500 P 05/06/16 99.5 0.00 0.15
EXPE 160506P00100000 P 05/06/16 100.0 0.00 0.10
EXPE 160506P00101000 P 05/06/16 101.0 0.00 0.10
EXPE 160506P00102000 P 05/06/16 102.0 0.00 0.10
EXPE 160506P00103000 P 05/06/16 103.0 0.00 0.10
EXPE 160506P00104000 P 05/06/16 104.0 0.00 0.10
EXPE 160506P00105000 P 05/06/16 105.0 0.00 0.10
EXPE 160506P00106000 P 05/06/16 106.0 0.00 0.10
EXPE 160506P00107000 P 05/06/16 107.0 0.05 0.15
EXPE 160506P00108000 P 05/06/16 108.0 0.10 0.20
EXPE 160506P00109000 P 05/06/16 109.0 0.15 0.30
EXPE 160506P00110000 P 05/06/16 110.0 0.20 0.35
EXPE 160506P00111000 P 05/06/16 111.0 0.35 0.50
EXPE 160506P00112000 P 05/06/16 112.0 0.50 0.60
EXPE 160506P00113000 P 05/06/16 113.0 0.70 0.85
EXPE 160506P00114000 P 05/06/16 114.0 1.00 1.15
EXPE 160506P00115000 P 05/06/16 115.0 1.35 1.50
EXPE 160506P00116000 P 05/06/16 116.0 1.80 2.00
EXPE 160506P00117000 P 05/06/16 117.0 2.35 2.55
EXPE 160506P00118000 P 05/06/16 118.0 2.85 3.20
EXPE 160506P00119000 P 05/06/16 119.0 3.60 4.10
EXPE 160506P00120000 P 05/06/16 120.0 4.20 4.80
EXPE 160506P00121000 P 05/06/16 121.0 5.10 5.80
EXPE 160506P00122000 P 05/06/16 122.0 5.80 6.70
EXPE 160506P00123000 P 05/06/16 123.0 6.40 7.80
EXPE 160506P00124000 P 05/06/16 124.0 7.40 10.10
EXPE 160506P00125000 P 05/06/16 125.0 8.50 10.20
EXPE 160506P00126000 P 05/06/16 126.0 9.30 11.30
EXPE 160506P00127000 P 05/06/16 127.0 10.40 13.10
EXPE 160506P00128000 P 05/06/16 128.0 11.10 14.10
EXPE 160506P00129000 P 05/06/16 129.0 12.70 14.60
EXPE 160506P00130000 P 05/06/16 130.0 13.70 14.80
EXPE 160506P00131000 P 05/06/16 131.0 14.40 17.20
EXPE 160506P00132000 P 05/06/16 132.0 15.20 18.10
EXPE 160506P00133000 P 05/06/16 133.0 16.40 17.90
EXPE 160506P00134000 P 05/06/16 134.0 17.10 18.60
EXPE 160506P00135000 P 05/06/16 135.0 18.70 19.80
EXPE 160506P00136000 P 05/06/16 136.0 19.70 20.80
EXPE 160506P00137000 P 05/06/16 137.0 20.70 23.10
EXPE 160506P00138000 P 05/06/16 138.0 21.70 24.10
EXPE 160506P00139000 P 05/06/16 139.0 22.70 24.60
EXPE 160506P00140000 P 05/06/16 140.0 23.60 24.90
EXPE 160513C00075000 C 05/13/16 75.0 38.90 42.60
EXPE 160513C00080000 C 05/13/16 80.0 34.00 36.80
EXPE 160513C00084000 C 05/13/16 84.0 29.80 32.60
EXPE 160513C00085000 C 05/13/16 85.0 28.80 31.90
EXPE 160513C00086000 C 05/13/16 86.0 28.00 30.80
EXPE 160513C00087000 C 05/13/16 87.0 27.20 29.40
EXPE 160513C00088000 C 05/13/16 88.0 25.70 28.40
EXPE 160513C00089000 C 05/13/16 89.0 25.00 27.40
EXPE 160513C00090000 C 05/13/16 90.0 24.10 26.40
EXPE 160513C00091000 C 05/13/16 91.0 23.00 25.90
EXPE 160513C00092000 C 05/13/16 92.0 21.80 24.40
EXPE 160513C00093000 C 05/13/16 93.0 21.20 23.40
EXPE 160513C00094000 C 05/13/16 94.0 20.70 22.70
EXPE 160513C00095000 C 05/13/16 95.0 19.00 21.80
EXPE 160513C00096000 C 05/13/16 96.0 17.70 20.70
EXPE 160513C00096500 C 05/13/16 96.5 18.20 19.90
EXPE 160513C00097000 C 05/13/16 97.0 17.90 19.40
EXPE 160513C00097500 C 05/13/16 97.5 17.40 19.10
EXPE 160513C00098000 C 05/13/16 98.0 16.90 18.60
EXPE 160513C00098500 C 05/13/16 98.5 15.50 18.20
EXPE 160513C00099000 C 05/13/16 99.0 15.90 17.70
EXPE 160513C00099500 C 05/13/16 99.5 14.40 17.30
EXPE 160513C00100000 C 05/13/16 100.0 14.00 16.80
EXPE 160513C00101000 C 05/13/16 101.0 13.00 15.70
EXPE 160513C00102000 C 05/13/16 102.0 11.80 14.80
EXPE 160513C00103000 C 05/13/16 103.0 11.10 13.50
EXPE 160513C00104000 C 05/13/16 104.0 9.90 13.10
EXPE 160513C00105000 C 05/13/16 105.0 9.30 11.60
EXPE 160513C00106000 C 05/13/16 106.0 9.10 10.70
EXPE 160513C00107000 C 05/13/16 107.0 8.90 9.60
EXPE 160513C00108000 C 05/13/16 108.0 8.00 8.70
EXPE 160513C00109000 C 05/13/16 109.0 7.10 7.50
EXPE 160513C00110000 C 05/13/16 110.0 6.30 6.90
EXPE 160513C00111000 C 05/13/16 111.0 5.50 6.10
EXPE 160513C00112000 C 05/13/16 112.0 4.80 5.20
EXPE 160513C00113000 C 05/13/16 113.0 4.10 4.40
EXPE 160513C00114000 C 05/13/16 114.0 3.50 3.60
EXPE 160513C00115000 C 05/13/16 115.0 2.90 3.10
EXPE 160513C00116000 C 05/13/16 116.0 2.35 2.50
EXPE 160513C00117000 C 05/13/16 117.0 1.85 1.95
EXPE 160513C00118000 C 05/13/16 118.0 1.50 1.60
EXPE 160513C00119000 C 05/13/16 119.0 1.15 1.30
EXPE 160513C00120000 C 05/13/16 120.0 0.90 1.00
EXPE 160513C00121000 C 05/13/16 121.0 0.65 0.80
EXPE 160513C00122000 C 05/13/16 122.0 0.50 0.60
EXPE 160513C00123000 C 05/13/16 123.0 0.35 0.45
EXPE 160513C00124000 C 05/13/16 124.0 0.25 0.35
EXPE 160513C00125000 C 05/13/16 125.0 0.15 0.25
EXPE 160513C00126000 C 05/13/16 126.0 0.10 0.20
EXPE 160513C00127000 C 05/13/16 127.0 0.00 0.15
EXPE 160513C00128000 C 05/13/16 128.0 0.00 0.10
EXPE 160513C00129000 C 05/13/16 129.0 0.00 0.10
EXPE 160513C00130000 C 05/13/16 130.0 0.00 0.10
EXPE 160513C00131000 C 05/13/16 131.0 0.00 0.10
EXPE 160513C00132000 C 05/13/16 132.0 0.00 0.10
EXPE 160513C00133000 C 05/13/16 133.0 0.00 0.10
EXPE 160513C00134000 C 05/13/16 134.0 0.00 0.05
EXPE 160513C00135000 C 05/13/16 135.0 0.00 0.10
EXPE 160513C00136000 C 05/13/16 136.0 0.00 0.05
EXPE 160513C00140000 C 05/13/16 140.0 0.00 0.05
EXPE 160513P00075000 P 05/13/16 75.0 0.00 0.05
EXPE 160513P00080000 P 05/13/16 80.0 0.00 0.05
EXPE 160513P00084000 P 05/13/16 84.0 0.00 0.05
EXPE 160513P00085000 P 05/13/16 85.0 0.00 0.05
EXPE 160513P00086000 P 05/13/16 86.0 0.00 0.05
EXPE 160513P00087000 P 05/13/16 87.0 0.00 0.05
EXPE 160513P00088000 P 05/13/16 88.0 0.00 0.10
EXPE 160513P00089000 P 05/13/16 89.0 0.00 0.10
EXPE 160513P00090000 P 05/13/16 90.0 0.00 0.10
EXPE 160513P00091000 P 05/13/16 91.0 0.00 0.10
EXPE 160513P00092000 P 05/13/16 92.0 0.00 0.10
EXPE 160513P00093000 P 05/13/16 93.0 0.00 0.15
EXPE 160513P00094000 P 05/13/16 94.0 0.00 0.15
EXPE 160513P00095000 P 05/13/16 95.0 0.00 0.05
EXPE 160513P00096000 P 05/13/16 96.0 0.00 0.25
EXPE 160513P00096500 P 05/13/16 96.5 0.00 0.10
EXPE 160513P00097000 P 05/13/16 97.0 0.00 0.10
EXPE 160513P00097500 P 05/13/16 97.5 0.00 0.10
EXPE 160513P00098000 P 05/13/16 98.0 0.00 0.10
EXPE 160513P00098500 P 05/13/16 98.5 0.00 0.10
EXPE 160513P00099000 P 05/13/16 99.0 0.00 0.10
EXPE 160513P00099500 P 05/13/16 99.5 0.00 0.10
EXPE 160513P00100000 P 05/13/16 100.0 0.05 0.15
EXPE 160513P00101000 P 05/13/16 101.0 0.05 0.20
EXPE 160513P00102000 P 05/13/16 102.0 0.05 0.20
EXPE 160513P00103000 P 05/13/16 103.0 0.10 0.20
EXPE 160513P00104000 P 05/13/16 104.0 0.15 0.25
EXPE 160513P00105000 P 05/13/16 105.0 0.20 0.30
EXPE 160513P00106000 P 05/13/16 106.0 0.25 0.40
EXPE 160513P00107000 P 05/13/16 107.0 0.35 0.45
EXPE 160513P00108000 P 05/13/16 108.0 0.45 0.55
EXPE 160513P00109000 P 05/13/16 109.0 0.60 0.70
EXPE 160513P00110000 P 05/13/16 110.0 0.75 0.85
EXPE 160513P00111000 P 05/13/16 111.0 0.95 1.05
EXPE 160513P00112000 P 05/13/16 112.0 1.15 1.30
EXPE 160513P00113000 P 05/13/16 113.0 1.40 1.55
EXPE 160513P00114000 P 05/13/16 114.0 1.75 1.90
EXPE 160513P00115000 P 05/13/16 115.0 2.10 2.30
EXPE 160513P00116000 P 05/13/16 116.0 2.60 2.75
EXPE 160513P00117000 P 05/13/16 117.0 3.00 3.40
EXPE 160513P00118000 P 05/13/16 118.0 3.50 4.00
EXPE 160513P00119000 P 05/13/16 119.0 4.10 4.80
EXPE 160513P00120000 P 05/13/16 120.0 4.80 5.50
EXPE 160513P00121000 P 05/13/16 121.0 5.60 6.20
EXPE 160513P00122000 P 05/13/16 122.0 6.40 7.10
EXPE 160513P00123000 P 05/13/16 123.0 7.10 7.90
EXPE 160513P00124000 P 05/13/16 124.0 8.00 8.90
EXPE 160513P00125000 P 05/13/16 125.0 8.60 10.40
EXPE 160513P00126000 P 05/13/16 126.0 9.60 12.10
EXPE 160513P00127000 P 05/13/16 127.0 10.70 13.10
EXPE 160513P00128000 P 05/13/16 128.0 11.50 14.10
EXPE 160513P00129000 P 05/13/16 129.0 12.70 15.00
EXPE 160513P00130000 P 05/13/16 130.0 13.30 16.10
EXPE 160513P00131000 P 05/13/16 131.0 14.60 17.00
EXPE 160513P00132000 P 05/13/16 132.0 15.30 16.90
EXPE 160513P00133000 P 05/13/16 133.0 16.30 19.00
EXPE 160513P00134000 P 05/13/16 134.0 17.70 20.10
EXPE 160513P00135000 P 05/13/16 135.0 18.70 21.10
EXPE 160513P00136000 P 05/13/16 136.0 19.70 22.10
EXPE 160513P00140000 P 05/13/16 140.0 23.70 25.20
EXPE 160520C00060000 C 05/20/16 60.0 54.00 57.10
EXPE 160520C00065000 C 05/20/16 65.0 48.70 51.80
EXPE 160520C00070000 C 05/20/16 70.0 44.60 46.80
EXPE 160520C00075000 C 05/20/16 75.0 38.80 41.80
EXPE 160520C00080000 C 05/20/16 80.0 33.80 36.40
EXPE 160520C00085000 C 05/20/16 85.0 29.60 31.50
EXPE 160520C00089000 C 05/20/16 89.0 24.80 27.90
EXPE 160520C00090000 C 05/20/16 90.0 25.50 26.20
EXPE 160520C00091000 C 05/20/16 91.0 22.80 25.80
EXPE 160520C00092000 C 05/20/16 92.0 21.80 24.70
EXPE 160520C00093000 C 05/20/16 93.0 20.70 23.40
EXPE 160520C00094000 C 05/20/16 94.0 20.70 22.70
EXPE 160520C00095000 C 05/20/16 95.0 18.80 21.50
EXPE 160520C00095500 C 05/20/16 95.5 19.20 21.00
EXPE 160520C00096000 C 05/20/16 96.0 17.80 20.60
EXPE 160520C00096500 C 05/20/16 96.5 17.40 20.20
EXPE 160520C00097000 C 05/20/16 97.0 16.90 19.90
EXPE 160520C00097500 C 05/20/16 97.5 16.40 19.30
EXPE 160520C00098000 C 05/20/16 98.0 17.50 18.50
EXPE 160520C00098500 C 05/20/16 98.5 16.30 18.00
EXPE 160520C00099000 C 05/20/16 99.0 15.10 17.90
EXPE 160520C00099500 C 05/20/16 99.5 15.30 17.30
EXPE 160520C00100000 C 05/20/16 100.0 14.80 16.40
EXPE 160520C00101000 C 05/20/16 101.0 13.20 15.70
EXPE 160520C00102000 C 05/20/16 102.0 12.30 14.70
EXPE 160520C00103000 C 05/20/16 103.0 11.50 13.70
EXPE 160520C00104000 C 05/20/16 104.0 11.40 12.70
EXPE 160520C00105000 C 05/20/16 105.0 11.00 11.70
EXPE 160520C00106000 C 05/20/16 106.0 10.00 10.80
EXPE 160520C00107000 C 05/20/16 107.0 9.20 9.90
EXPE 160520C00108000 C 05/20/16 108.0 8.40 9.00
EXPE 160520C00109000 C 05/20/16 109.0 7.50 8.20
EXPE 160520C00110000 C 05/20/16 110.0 6.80 7.10
EXPE 160520C00111000 C 05/20/16 111.0 6.00 6.60
EXPE 160520C00112000 C 05/20/16 112.0 5.30 5.60
EXPE 160520C00113000 C 05/20/16 113.0 4.60 4.90
EXPE 160520C00114000 C 05/20/16 114.0 4.00 4.30
EXPE 160520C00115000 C 05/20/16 115.0 3.40 3.70
EXPE 160520C00116000 C 05/20/16 116.0 2.95 3.20
EXPE 160520C00117000 C 05/20/16 117.0 2.45 2.65
EXPE 160520C00118000 C 05/20/16 118.0 2.05 2.20
EXPE 160520C00119000 C 05/20/16 119.0 1.70 1.85
EXPE 160520C00120000 C 05/20/16 120.0 1.40 1.50
EXPE 160520C00121000 C 05/20/16 121.0 1.10 1.25
EXPE 160520C00122000 C 05/20/16 122.0 0.90 1.00
EXPE 160520C00123000 C 05/20/16 123.0 0.70 0.80
EXPE 160520C00125000 C 05/20/16 125.0 0.40 0.50
EXPE 160520C00130000 C 05/20/16 130.0 0.05 0.15
EXPE 160520C00135000 C 05/20/16 135.0 0.00 0.10
EXPE 160520C00140000 C 05/20/16 140.0 0.00 0.05
EXPE 160520C00145000 C 05/20/16 145.0 0.00 0.05
EXPE 160520C00150000 C 05/20/16 150.0 0.00 0.05
EXPE 160520C00155000 C 05/20/16 155.0 0.00 0.05
EXPE 160520C00160000 C 05/20/16 160.0 0.00 0.05
EXPE 160520C00165000 C 05/20/16 165.0 0.00 0.05
EXPE 160520C00170000 C 05/20/16 170.0 0.00 0.05
EXPE 160520P00060000 P 05/20/16 60.0 0.00 0.05
EXPE 160520P00065000 P 05/20/16 65.0 0.00 0.05
EXPE 160520P00070000 P 05/20/16 70.0 0.00 0.05
EXPE 160520P00075000 P 05/20/16 75.0 0.00 0.05
EXPE 160520P00080000 P 05/20/16 80.0 0.00 0.05
EXPE 160520P00085000 P 05/20/16 85.0 0.00 0.05
EXPE 160520P00089000 P 05/20/16 89.0 0.00 0.15
EXPE 160520P00090000 P 05/20/16 90.0 0.00 0.05
EXPE 160520P00091000 P 05/20/16 91.0 0.00 0.05
EXPE 160520P00092000 P 05/20/16 92.0 0.00 0.10
EXPE 160520P00093000 P 05/20/16 93.0 0.00 0.10
EXPE 160520P00094000 P 05/20/16 94.0 0.00 0.10
EXPE 160520P00095000 P 05/20/16 95.0 0.00 0.10
EXPE 160520P00095500 P 05/20/16 95.5 0.00 0.10
EXPE 160520P00096000 P 05/20/16 96.0 0.05 0.10
EXPE 160520P00096500 P 05/20/16 96.5 0.05 0.10
EXPE 160520P00097000 P 05/20/16 97.0 0.05 0.15
EXPE 160520P00097500 P 05/20/16 97.5 0.05 0.15
EXPE 160520P00098000 P 05/20/16 98.0 0.05 0.20
EXPE 160520P00098500 P 05/20/16 98.5 0.10 0.15
EXPE 160520P00099000 P 05/20/16 99.0 0.05 0.20
EXPE 160520P00099500 P 05/20/16 99.5 0.05 0.20
EXPE 160520P00100000 P 05/20/16 100.0 0.10 0.20
EXPE 160520P00101000 P 05/20/16 101.0 0.15 0.25
EXPE 160520P00102000 P 05/20/16 102.0 0.25 0.40
EXPE 160520P00103000 P 05/20/16 103.0 0.30 0.45
EXPE 160520P00104000 P 05/20/16 104.0 0.35 0.45
EXPE 160520P00105000 P 05/20/16 105.0 0.45 0.55
EXPE 160520P00106000 P 05/20/16 106.0 0.55 0.65
EXPE 160520P00107000 P 05/20/16 107.0 0.65 0.75
EXPE 160520P00108000 P 05/20/16 108.0 0.80 0.90
EXPE 160520P00109000 P 05/20/16 109.0 0.95 1.10
EXPE 160520P00110000 P 05/20/16 110.0 1.15 1.30
EXPE 160520P00111000 P 05/20/16 111.0 1.40 1.55
EXPE 160520P00112000 P 05/20/16 112.0 1.65 1.80
EXPE 160520P00113000 P 05/20/16 113.0 1.95 2.15
EXPE 160520P00114000 P 05/20/16 114.0 2.25 2.50
EXPE 160520P00115000 P 05/20/16 115.0 2.70 2.90
EXPE 160520P00116000 P 05/20/16 116.0 3.10 3.40
EXPE 160520P00117000 P 05/20/16 117.0 3.50 3.90
EXPE 160520P00118000 P 05/20/16 118.0 4.10 4.50
EXPE 160520P00119000 P 05/20/16 119.0 4.70 5.20
EXPE 160520P00120000 P 05/20/16 120.0 5.40 5.90
EXPE 160520P00121000 P 05/20/16 121.0 6.10 6.70
EXPE 160520P00122000 P 05/20/16 122.0 6.80 7.40
EXPE 160520P00123000 P 05/20/16 123.0 7.60 8.30
EXPE 160520P00125000 P 05/20/16 125.0 9.30 10.00
EXPE 160520P00130000 P 05/20/16 130.0 13.70 15.50
EXPE 160520P00135000 P 05/20/16 135.0 18.50 20.40
EXPE 160520P00140000 P 05/20/16 140.0 23.70 26.10
EXPE 160520P00145000 P 05/20/16 145.0 28.70 30.70
EXPE 160520P00150000 P 05/20/16 150.0 33.70 36.10
EXPE 160520P00155000 P 05/20/16 155.0 38.20 40.40
EXPE 160520P00160000 P 05/20/16 160.0 43.20 46.20
EXPE 160520P00165000 P 05/20/16 165.0 48.20 51.20
EXPE 160520P00170000 P 05/20/16 170.0 53.30 55.40
EXPE 160527C00070000 C 05/27/16 70.0 43.90 46.70
EXPE 160527C00075000 C 05/27/16 75.0 38.90 41.60
EXPE 160527C00080000 C 05/27/16 80.0 34.00 36.70
EXPE 160527C00085000 C 05/27/16 85.0 28.80 31.60
EXPE 160527C00090000 C 05/27/16 90.0 24.00 26.90
EXPE 160527C00091000 C 05/27/16 91.0 24.50 25.50
EXPE 160527C00092000 C 05/27/16 92.0 23.50 25.00
EXPE 160527C00093000 C 05/27/16 93.0 22.40 23.80
EXPE 160527C00094000 C 05/27/16 94.0 20.60 22.70
EXPE 160527C00095000 C 05/27/16 95.0 19.00 22.00
EXPE 160527C00096000 C 05/27/16 96.0 18.20 20.70
EXPE 160527C00096500 C 05/27/16 96.5 17.60 20.40
EXPE 160527C00097000 C 05/27/16 97.0 17.10 19.70
EXPE 160527C00097500 C 05/27/16 97.5 16.70 19.30
EXPE 160527C00098000 C 05/27/16 98.0 16.10 18.90
EXPE 160527C00098500 C 05/27/16 98.5 15.60 18.20
EXPE 160527C00099000 C 05/27/16 99.0 15.30 17.90
EXPE 160527C00099500 C 05/27/16 99.5 14.70 17.90
EXPE 160527C00100000 C 05/27/16 100.0 14.30 16.80
EXPE 160527C00101000 C 05/27/16 101.0 14.30 15.80
EXPE 160527C00102000 C 05/27/16 102.0 13.10 14.80
EXPE 160527C00103000 C 05/27/16 103.0 12.90 13.70
EXPE 160527C00104000 C 05/27/16 104.0 12.10 12.80
EXPE 160527C00105000 C 05/27/16 105.0 11.20 11.90
EXPE 160527C00106000 C 05/27/16 106.0 10.30 11.00
EXPE 160527C00107000 C 05/27/16 107.0 9.50 10.20
EXPE 160527C00108000 C 05/27/16 108.0 8.70 9.30
EXPE 160527C00109000 C 05/27/16 109.0 7.90 8.50
EXPE 160527C00110000 C 05/27/16 110.0 7.10 7.70
EXPE 160527C00111000 C 05/27/16 111.0 6.40 6.80
EXPE 160527C00112000 C 05/27/16 112.0 5.70 6.10
EXPE 160527C00113000 C 05/27/16 113.0 5.10 5.40
EXPE 160527C00114000 C 05/27/16 114.0 4.50 4.80
EXPE 160527C00115000 C 05/27/16 115.0 3.90 4.20
EXPE 160527C00116000 C 05/27/16 116.0 3.30 3.70
EXPE 160527C00117000 C 05/27/16 117.0 2.90 3.20
EXPE 160527C00118000 C 05/27/16 118.0 2.50 2.70
EXPE 160527C00119000 C 05/27/16 119.0 2.15 2.30
EXPE 160527C00120000 C 05/27/16 120.0 1.80 1.90
EXPE 160527C00121000 C 05/27/16 121.0 1.45 1.60
EXPE 160527C00125000 C 05/27/16 125.0 0.65 0.85
EXPE 160527C00130000 C 05/27/16 130.0 0.10 0.30
EXPE 160527C00135000 C 05/27/16 135.0 0.00 0.10
EXPE 160527C00140000 C 05/27/16 140.0 0.00 0.10
EXPE 160527C00145000 C 05/27/16 145.0 0.00 0.05
EXPE 160527P00070000 P 05/27/16 70.0 0.00 0.05
EXPE 160527P00075000 P 05/27/16 75.0 0.00 0.05
EXPE 160527P00080000 P 05/27/16 80.0 0.00 0.10
EXPE 160527P00085000 P 05/27/16 85.0 0.00 0.15
EXPE 160527P00090000 P 05/27/16 90.0 0.00 0.20
EXPE 160527P00091000 P 05/27/16 91.0 0.00 0.20
EXPE 160527P00092000 P 05/27/16 92.0 0.00 0.15
EXPE 160527P00093000 P 05/27/16 93.0 0.05 0.20
EXPE 160527P00094000 P 05/27/16 94.0 0.05 0.25
EXPE 160527P00095000 P 05/27/16 95.0 0.10 0.25
EXPE 160527P00096000 P 05/27/16 96.0 0.05 0.30
EXPE 160527P00096500 P 05/27/16 96.5 0.15 0.35
EXPE 160527P00097000 P 05/27/16 97.0 0.15 0.35
EXPE 160527P00097500 P 05/27/16 97.5 0.10 0.35
EXPE 160527P00098000 P 05/27/16 98.0 0.20 0.40
EXPE 160527P00098500 P 05/27/16 98.5 0.15 0.45
EXPE 160527P00099000 P 05/27/16 99.0 0.20 0.45
EXPE 160527P00099500 P 05/27/16 99.5 0.25 0.50
EXPE 160527P00100000 P 05/27/16 100.0 0.30 0.40
EXPE 160527P00101000 P 05/27/16 101.0 0.35 0.60
EXPE 160527P00102000 P 05/27/16 102.0 0.40 0.55
EXPE 160527P00103000 P 05/27/16 103.0 0.50 0.75
EXPE 160527P00104000 P 05/27/16 104.0 0.55 0.85
EXPE 160527P00105000 P 05/27/16 105.0 0.70 0.85
EXPE 160527P00106000 P 05/27/16 106.0 0.80 1.10
EXPE 160527P00107000 P 05/27/16 107.0 1.00 1.15
EXPE 160527P00108000 P 05/27/16 108.0 1.20 1.30
EXPE 160527P00109000 P 05/27/16 109.0 1.40 1.50
EXPE 160527P00110000 P 05/27/16 110.0 1.60 1.75
EXPE 160527P00111000 P 05/27/16 111.0 1.80 2.00
EXPE 160527P00112000 P 05/27/16 112.0 2.20 2.30
EXPE 160527P00113000 P 05/27/16 113.0 2.45 2.70
EXPE 160527P00114000 P 05/27/16 114.0 2.85 3.10
EXPE 160527P00115000 P 05/27/16 115.0 3.20 3.60
EXPE 160527P00116000 P 05/27/16 116.0 3.70 4.00
EXPE 160527P00117000 P 05/27/16 117.0 4.20 4.60
EXPE 160527P00118000 P 05/27/16 118.0 4.80 5.10
EXPE 160527P00119000 P 05/27/16 119.0 5.40 5.80
EXPE 160527P00120000 P 05/27/16 120.0 6.00 6.40
EXPE 160527P00121000 P 05/27/16 121.0 6.70 7.30
EXPE 160527P00125000 P 05/27/16 125.0 9.80 10.40
EXPE 160527P00130000 P 05/27/16 130.0 13.70 16.50
EXPE 160527P00135000 P 05/27/16 135.0 18.60 21.30
EXPE 160527P00140000 P 05/27/16 140.0 23.70 26.20
EXPE 160527P00145000 P 05/27/16 145.0 28.40 31.30
EXPE 160603C00075000 C 06/03/16 75.0 39.00 42.50
EXPE 160603C00080000 C 06/03/16 80.0 33.90 37.10
EXPE 160603C00085000 C 06/03/16 85.0 29.00 31.70
EXPE 160603C00090000 C 06/03/16 90.0 23.90 26.80
EXPE 160603C00095000 C 06/03/16 95.0 20.40 21.70
EXPE 160603C00096000 C 06/03/16 96.0 18.10 20.90
EXPE 160603C00097000 C 06/03/16 97.0 17.30 19.90
EXPE 160603C00097500 C 06/03/16 97.5 17.90 19.50
EXPE 160603C00098000 C 06/03/16 98.0 17.40 18.70
EXPE 160603C00098500 C 06/03/16 98.5 16.80 18.40
EXPE 160603C00099000 C 06/03/16 99.0 15.30 18.00
EXPE 160603C00099500 C 06/03/16 99.5 14.90 17.50
EXPE 160603C00100000 C 06/03/16 100.0 14.40 17.10
EXPE 160603C00101000 C 06/03/16 101.0 14.90 15.80
EXPE 160603C00102000 C 06/03/16 102.0 14.10 14.80
EXPE 160603C00103000 C 06/03/16 103.0 13.10 13.90
EXPE 160603C00104000 C 06/03/16 104.0 12.20 13.00
EXPE 160603C00105000 C 06/03/16 105.0 11.40 12.10
EXPE 160603C00106000 C 06/03/16 106.0 10.40 11.20
EXPE 160603C00107000 C 06/03/16 107.0 9.60 10.40
EXPE 160603C00108000 C 06/03/16 108.0 8.90 9.60
EXPE 160603C00109000 C 06/03/16 109.0 8.10 8.80
EXPE 160603C00110000 C 06/03/16 110.0 7.40 8.00
EXPE 160603C00111000 C 06/03/16 111.0 6.70 7.20
EXPE 160603C00112000 C 06/03/16 112.0 6.10 6.40
EXPE 160603C00113000 C 06/03/16 113.0 5.30 5.80
EXPE 160603C00114000 C 06/03/16 114.0 4.70 5.10
EXPE 160603C00115000 C 06/03/16 115.0 4.30 4.60
EXPE 160603C00116000 C 06/03/16 116.0 3.70 4.00
EXPE 160603C00117000 C 06/03/16 117.0 3.30 3.50
EXPE 160603C00118000 C 06/03/16 118.0 2.85 3.10
EXPE 160603C00119000 C 06/03/16 119.0 2.40 2.65
EXPE 160603C00120000 C 06/03/16 120.0 2.10 2.30
EXPE 160603C00121000 C 06/03/16 121.0 1.80 1.95
EXPE 160603C00122000 C 06/03/16 122.0 1.50 1.65
EXPE 160603C00123000 C 06/03/16 123.0 1.30 1.40
EXPE 160603C00125000 C 06/03/16 125.0 0.80 1.05
EXPE 160603C00130000 C 06/03/16 130.0 0.20 0.50
EXPE 160603C00135000 C 06/03/16 135.0 0.00 0.15
EXPE 160603C00140000 C 06/03/16 140.0 0.00 0.10
EXPE 160603P00075000 P 06/03/16 75.0 0.00 0.10
EXPE 160603P00080000 P 06/03/16 80.0 0.00 0.10
EXPE 160603P00085000 P 06/03/16 85.0 0.00 0.15
EXPE 160603P00090000 P 06/03/16 90.0 0.05 0.20
EXPE 160603P00095000 P 06/03/16 95.0 0.15 0.40
EXPE 160603P00096000 P 06/03/16 96.0 0.20 0.40
EXPE 160603P00097000 P 06/03/16 97.0 0.25 0.50
EXPE 160603P00097500 P 06/03/16 97.5 0.25 0.50
EXPE 160603P00098000 P 06/03/16 98.0 0.30 0.55
EXPE 160603P00098500 P 06/03/16 98.5 0.35 0.55
EXPE 160603P00099000 P 06/03/16 99.0 0.35 0.60
EXPE 160603P00099500 P 06/03/16 99.5 0.40 0.65
EXPE 160603P00100000 P 06/03/16 100.0 0.45 0.55
EXPE 160603P00101000 P 06/03/16 101.0 0.50 0.75
EXPE 160603P00102000 P 06/03/16 102.0 0.60 0.75
EXPE 160603P00103000 P 06/03/16 103.0 0.70 0.90
EXPE 160603P00104000 P 06/03/16 104.0 0.80 1.05
EXPE 160603P00105000 P 06/03/16 105.0 0.90 1.10
EXPE 160603P00106000 P 06/03/16 106.0 1.05 1.35
EXPE 160603P00107000 P 06/03/16 107.0 1.25 1.40
EXPE 160603P00108000 P 06/03/16 108.0 1.45 1.60
EXPE 160603P00109000 P 06/03/16 109.0 1.70 1.85
EXPE 160603P00110000 P 06/03/16 110.0 1.90 2.10
EXPE 160603P00111000 P 06/03/16 111.0 2.25 2.35
EXPE 160603P00112000 P 06/03/16 112.0 2.55 2.70
EXPE 160603P00113000 P 06/03/16 113.0 2.90 3.10
EXPE 160603P00114000 P 06/03/16 114.0 3.20 3.40
EXPE 160603P00115000 P 06/03/16 115.0 3.70 3.90
EXPE 160603P00116000 P 06/03/16 116.0 4.20 4.40
EXPE 160603P00117000 P 06/03/16 117.0 4.70 4.90
EXPE 160603P00118000 P 06/03/16 118.0 5.20 5.40
EXPE 160603P00119000 P 06/03/16 119.0 5.80 6.00
EXPE 160603P00120000 P 06/03/16 120.0 6.40 6.70
EXPE 160603P00121000 P 06/03/16 121.0 7.20 7.50
EXPE 160603P00122000 P 06/03/16 122.0 7.70 8.30
EXPE 160603P00123000 P 06/03/16 123.0 8.40 9.00
EXPE 160603P00125000 P 06/03/16 125.0 10.00 10.80
EXPE 160603P00130000 P 06/03/16 130.0 14.00 16.50
EXPE 160603P00135000 P 06/03/16 135.0 18.70 21.30
EXPE 160603P00140000 P 06/03/16 140.0 23.60 26.20
EXPE 160610C00080000 C 06/10/16 80.0 34.00 36.80
EXPE 160610C00085000 C 06/10/16 85.0 28.90 31.70
EXPE 160610C00090000 C 06/10/16 90.0 24.10 26.70
EXPE 160610C00092000 C 06/10/16 92.0 22.10 24.70
EXPE 160610C00093000 C 06/10/16 93.0 21.00 23.90
EXPE 160610C00094000 C 06/10/16 94.0 19.90 23.10
EXPE 160610C00095000 C 06/10/16 95.0 19.30 21.90
EXPE 160610C00096000 C 06/10/16 96.0 18.30 21.30
EXPE 160610C00096500 C 06/10/16 96.5 17.80 20.40
EXPE 160610C00097000 C 06/10/16 97.0 17.30 19.90
EXPE 160610C00097500 C 06/10/16 97.5 16.80 19.40
EXPE 160610C00098000 C 06/10/16 98.0 16.40 19.00
EXPE 160610C00098500 C 06/10/16 98.5 16.90 18.40
EXPE 160610C00099000 C 06/10/16 99.0 16.40 17.90
EXPE 160610C00099500 C 06/10/16 99.5 15.90 18.10
EXPE 160610C00100000 C 06/10/16 100.0 15.80 17.20
EXPE 160610C00101000 C 06/10/16 101.0 15.10 15.80
EXPE 160610C00102000 C 06/10/16 102.0 14.20 14.90
EXPE 160610C00103000 C 06/10/16 103.0 13.20 14.10
EXPE 160610C00104000 C 06/10/16 104.0 12.40 13.20
EXPE 160610C00105000 C 06/10/16 105.0 11.60 12.30
EXPE 160610C00106000 C 06/10/16 106.0 10.70 11.50
EXPE 160610C00107000 C 06/10/16 107.0 9.90 10.70
EXPE 160610C00108000 C 06/10/16 108.0 9.10 9.90
EXPE 160610C00109000 C 06/10/16 109.0 8.40 9.10
EXPE 160610C00110000 C 06/10/16 110.0 7.80 8.20
EXPE 160610C00111000 C 06/10/16 111.0 7.10 7.40
EXPE 160610C00112000 C 06/10/16 112.0 6.40 6.70
EXPE 160610C00113000 C 06/10/16 113.0 5.70 6.10
EXPE 160610C00114000 C 06/10/16 114.0 5.10 5.50
EXPE 160610C00115000 C 06/10/16 115.0 4.60 5.00
EXPE 160610C00116000 C 06/10/16 116.0 4.10 4.40
EXPE 160610C00117000 C 06/10/16 117.0 3.70 3.90
EXPE 160610C00118000 C 06/10/16 118.0 3.20 3.50
EXPE 160610C00119000 C 06/10/16 119.0 2.80 3.10
EXPE 160610C00120000 C 06/10/16 120.0 2.50 2.65
EXPE 160610C00121000 C 06/10/16 121.0 2.15 2.30
EXPE 160610C00125000 C 06/10/16 125.0 0.90 1.35
EXPE 160610C00130000 C 06/10/16 130.0 0.30 0.65
EXPE 160610C00135000 C 06/10/16 135.0 0.05 0.30
EXPE 160610C00140000 C 06/10/16 140.0 0.00 0.10
EXPE 160610P00080000 P 06/10/16 80.0 0.00 0.05
EXPE 160610P00085000 P 06/10/16 85.0 0.00 0.15
EXPE 160610P00090000 P 06/10/16 90.0 0.10 0.25
EXPE 160610P00092000 P 06/10/16 92.0 0.15 0.30
EXPE 160610P00093000 P 06/10/16 93.0 0.10 0.35
EXPE 160610P00094000 P 06/10/16 94.0 0.20 0.40
EXPE 160610P00095000 P 06/10/16 95.0 0.25 0.45
EXPE 160610P00096000 P 06/10/16 96.0 0.30 0.55
EXPE 160610P00096500 P 06/10/16 96.5 0.30 0.60
EXPE 160610P00097000 P 06/10/16 97.0 0.35 0.60
EXPE 160610P00097500 P 06/10/16 97.5 0.40 0.65
EXPE 160610P00098000 P 06/10/16 98.0 0.40 0.70
EXPE 160610P00098500 P 06/10/16 98.5 0.45 0.70
EXPE 160610P00099000 P 06/10/16 99.0 0.50 0.75
EXPE 160610P00099500 P 06/10/16 99.5 0.50 0.80
EXPE 160610P00100000 P 06/10/16 100.0 0.55 0.85
EXPE 160610P00101000 P 06/10/16 101.0 0.65 0.95
EXPE 160610P00102000 P 06/10/16 102.0 0.75 1.05
EXPE 160610P00103000 P 06/10/16 103.0 0.85 1.15
EXPE 160610P00104000 P 06/10/16 104.0 1.00 1.30
EXPE 160610P00105000 P 06/10/16 105.0 1.15 1.35
EXPE 160610P00106000 P 06/10/16 106.0 1.35 1.50
EXPE 160610P00107000 P 06/10/16 107.0 1.55 1.70
EXPE 160610P00108000 P 06/10/16 108.0 1.80 1.95
EXPE 160610P00109000 P 06/10/16 109.0 2.00 2.15
EXPE 160610P00110000 P 06/10/16 110.0 2.25 2.40
EXPE 160610P00111000 P 06/10/16 111.0 2.60 2.75
EXPE 160610P00112000 P 06/10/16 112.0 2.90 3.10
EXPE 160610P00113000 P 06/10/16 113.0 3.20 3.50
EXPE 160610P00114000 P 06/10/16 114.0 3.60 3.90
EXPE 160610P00115000 P 06/10/16 115.0 4.10 4.30
EXPE 160610P00116000 P 06/10/16 116.0 4.60 4.80
EXPE 160610P00117000 P 06/10/16 117.0 5.10 5.30
EXPE 160610P00118000 P 06/10/16 118.0 5.60 5.90
EXPE 160610P00119000 P 06/10/16 119.0 6.20 6.40
EXPE 160610P00120000 P 06/10/16 120.0 6.80 7.20
EXPE 160610P00121000 P 06/10/16 121.0 7.50 7.80
EXPE 160610P00125000 P 06/10/16 125.0 9.80 12.40
EXPE 160610P00130000 P 06/10/16 130.0 14.40 16.60
EXPE 160610P00135000 P 06/10/16 135.0 18.80 21.40
EXPE 160610P00140000 P 06/10/16 140.0 23.70 26.20
EXPE 160617C00055000 C 06/17/16 55.0 59.00 62.00
EXPE 160617C00060000 C 06/17/16 60.0 54.60 56.90
EXPE 160617C00065000 C 06/17/16 65.0 49.60 51.90
EXPE 160617C00070000 C 06/17/16 70.0 43.90 46.70
EXPE 160617C00075000 C 06/17/16 75.0 39.60 41.80
EXPE 160617C00080000 C 06/17/16 80.0 33.90 36.50
EXPE 160617C00085000 C 06/17/16 85.0 29.70 31.90
EXPE 160617C00090000 C 06/17/16 90.0 24.80 26.60
EXPE 160617C00095000 C 06/17/16 95.0 19.30 21.80
EXPE 160617C00100000 C 06/17/16 100.0 16.20 16.90
EXPE 160617C00105000 C 06/17/16 105.0 11.90 12.30
EXPE 160617C00110000 C 06/17/16 110.0 8.10 8.50
EXPE 160617C00115000 C 06/17/16 115.0 5.10 5.30
EXPE 160617C00120000 C 06/17/16 120.0 2.85 3.00
EXPE 160617C00125000 C 06/17/16 125.0 1.40 1.55
EXPE 160617C00130000 C 06/17/16 130.0 0.60 0.70
EXPE 160617C00135000 C 06/17/16 135.0 0.25 0.30
EXPE 160617C00140000 C 06/17/16 140.0 0.00 0.15
EXPE 160617C00145000 C 06/17/16 145.0 0.00 0.10
EXPE 160617C00150000 C 06/17/16 150.0 0.00 0.10
EXPE 160617C00155000 C 06/17/16 155.0 0.00 0.05
EXPE 160617C00160000 C 06/17/16 160.0 0.00 0.05
EXPE 160617P00055000 P 06/17/16 55.0 0.00 0.05
EXPE 160617P00060000 P 06/17/16 60.0 0.00 0.05
EXPE 160617P00065000 P 06/17/16 65.0 0.00 0.05
EXPE 160617P00070000 P 06/17/16 70.0 0.00 0.05
EXPE 160617P00075000 P 06/17/16 75.0 0.00 0.05
EXPE 160617P00080000 P 06/17/16 80.0 0.00 0.15
EXPE 160617P00085000 P 06/17/16 85.0 0.05 0.15
EXPE 160617P00090000 P 06/17/16 90.0 0.20 0.25
EXPE 160617P00095000 P 06/17/16 95.0 0.40 0.50
EXPE 160617P00100000 P 06/17/16 100.0 0.75 0.90
EXPE 160617P00105000 P 06/17/16 105.0 1.45 1.60
EXPE 160617P00110000 P 06/17/16 110.0 2.65 2.80
EXPE 160617P00115000 P 06/17/16 115.0 4.50 4.70
EXPE 160617P00120000 P 06/17/16 120.0 7.00 7.50
EXPE 160617P00125000 P 06/17/16 125.0 10.50 11.20
EXPE 160617P00130000 P 06/17/16 130.0 14.70 15.40
EXPE 160617P00135000 P 06/17/16 135.0 19.10 21.40
EXPE 160617P00140000 P 06/17/16 140.0 23.90 25.60
EXPE 160617P00145000 P 06/17/16 145.0 28.70 30.60
EXPE 160617P00150000 P 06/17/16 150.0 33.80 35.60
EXPE 160617P00155000 P 06/17/16 155.0 38.30 40.50
EXPE 160617P00160000 P 06/17/16 160.0 43.30 45.50
EXPE 160715C00050000 C 07/15/16 50.0 64.00 66.70
EXPE 160715C00055000 C 07/15/16 55.0 58.90 61.70
EXPE 160715C00060000 C 07/15/16 60.0 54.60 57.00
EXPE 160715C00065000 C 07/15/16 65.0 49.60 52.00
EXPE 160715C00070000 C 07/15/16 70.0 44.00 46.80
EXPE 160715C00075000 C 07/15/16 75.0 39.70 41.70
EXPE 160715C00080000 C 07/15/16 80.0 34.70 36.60
EXPE 160715C00085000 C 07/15/16 85.0 29.10 31.70
EXPE 160715C00090000 C 07/15/16 90.0 24.50 26.90
EXPE 160715C00095000 C 07/15/16 95.0 20.60 22.20
EXPE 160715C00100000 C 07/15/16 100.0 16.80 17.60
EXPE 160715C00105000 C 07/15/16 105.0 12.80 13.50
EXPE 160715C00110000 C 07/15/16 110.0 9.20 9.80
EXPE 160715C00115000 C 07/15/16 115.0 6.30 6.60
EXPE 160715C00120000 C 07/15/16 120.0 4.00 4.20
EXPE 160715C00125000 C 07/15/16 125.0 2.40 2.55
EXPE 160715C00130000 C 07/15/16 130.0 1.30 1.40
EXPE 160715C00135000 C 07/15/16 135.0 0.65 0.80
EXPE 160715C00140000 C 07/15/16 140.0 0.30 0.40
EXPE 160715C00145000 C 07/15/16 145.0 0.10 0.20
EXPE 160715C00150000 C 07/15/16 150.0 0.00 0.10
EXPE 160715C00155000 C 07/15/16 155.0 0.00 0.10
EXPE 160715C00160000 C 07/15/16 160.0 0.00 0.10
EXPE 160715C00165000 C 07/15/16 165.0 0.00 0.05
EXPE 160715C00170000 C 07/15/16 170.0 0.00 0.05
EXPE 160715C00175000 C 07/15/16 175.0 0.00 0.05
EXPE 160715C00180000 C 07/15/16 180.0 0.00 0.05
EXPE 160715C00185000 C 07/15/16 185.0 0.00 0.05
EXPE 160715C00190000 C 07/15/16 190.0 0.00 0.05
EXPE 160715P00050000 P 07/15/16 50.0 0.00 0.05
EXPE 160715P00055000 P 07/15/16 55.0 0.00 0.05
EXPE 160715P00060000 P 07/15/16 60.0 0.00 0.10
EXPE 160715P00065000 P 07/15/16 65.0 0.00 0.10
EXPE 160715P00070000 P 07/15/16 70.0 0.00 0.20
EXPE 160715P00075000 P 07/15/16 75.0 0.05 0.15
EXPE 160715P00080000 P 07/15/16 80.0 0.15 0.25
EXPE 160715P00085000 P 07/15/16 85.0 0.25 0.40
EXPE 160715P00090000 P 07/15/16 90.0 0.50 0.60
EXPE 160715P00095000 P 07/15/16 95.0 0.80 0.95
EXPE 160715P00100000 P 07/15/16 100.0 1.40 1.55
EXPE 160715P00105000 P 07/15/16 105.0 2.35 2.50
EXPE 160715P00110000 P 07/15/16 110.0 3.80 3.90
EXPE 160715P00115000 P 07/15/16 115.0 5.70 5.90
EXPE 160715P00120000 P 07/15/16 120.0 8.20 8.60
EXPE 160715P00125000 P 07/15/16 125.0 11.50 12.10
EXPE 160715P00130000 P 07/15/16 130.0 15.30 16.00
EXPE 160715P00135000 P 07/15/16 135.0 19.60 20.40
EXPE 160715P00140000 P 07/15/16 140.0 23.90 26.20
EXPE 160715P00145000 P 07/15/16 145.0 28.70 31.20
EXPE 160715P00150000 P 07/15/16 150.0 33.60 35.60
EXPE 160715P00155000 P 07/15/16 155.0 38.80 40.60
EXPE 160715P00160000 P 07/15/16 160.0 43.70 46.40
EXPE 160715P00165000 P 07/15/16 165.0 48.50 50.60
EXPE 160715P00170000 P 07/15/16 170.0 53.50 56.30
EXPE 160715P00175000 P 07/15/16 175.0 58.50 61.40
EXPE 160715P00180000 P 07/15/16 180.0 63.50 65.50
EXPE 160715P00185000 P 07/15/16 185.0 68.50 71.30
EXPE 160715P00190000 P 07/15/16 190.0 73.50 75.50
EXPE 161021C00055000 C 10/21/16 55.0 59.40 61.60
EXPE 161021C00060000 C 10/21/16 60.0 54.00 56.70
EXPE 161021C00065000 C 10/21/16 65.0 49.00 52.00
EXPE 161021C00070000 C 10/21/16 70.0 44.20 47.40
EXPE 161021C00075000 C 10/21/16 75.0 39.50 43.10
EXPE 161021C00080000 C 10/21/16 80.0 34.90 37.70
EXPE 161021C00085000 C 10/21/16 85.0 31.50 33.00
EXPE 161021C00090000 C 10/21/16 90.0 27.70 28.50
EXPE 161021C00095000 C 10/21/16 95.0 23.60 24.40
EXPE 161021C00100000 C 10/21/16 100.0 19.80 20.50
EXPE 161021C00105000 C 10/21/16 105.0 16.30 17.00
EXPE 161021C00110000 C 10/21/16 110.0 13.10 13.70
EXPE 161021C00115000 C 10/21/16 115.0 10.40 11.00
EXPE 161021C00120000 C 10/21/16 120.0 8.00 8.50
EXPE 161021C00125000 C 10/21/16 125.0 6.00 6.50
EXPE 161021C00130000 C 10/21/16 130.0 4.40 5.10
EXPE 161021C00135000 C 10/21/16 135.0 3.10 3.70
EXPE 161021C00140000 C 10/21/16 140.0 2.10 2.55
EXPE 161021C00145000 C 10/21/16 145.0 1.35 1.80
EXPE 161021C00150000 C 10/21/16 150.0 0.80 1.25
EXPE 161021C00155000 C 10/21/16 155.0 0.45 0.90
EXPE 161021C00160000 C 10/21/16 160.0 0.25 0.65
EXPE 161021C00165000 C 10/21/16 165.0 0.10 0.45
EXPE 161021C00170000 C 10/21/16 170.0 0.05 0.35
EXPE 161021P00055000 P 10/21/16 55.0 0.05 0.25
EXPE 161021P00060000 P 10/21/16 60.0 0.15 0.30
EXPE 161021P00065000 P 10/21/16 65.0 0.20 0.40
EXPE 161021P00070000 P 10/21/16 70.0 0.40 0.65
EXPE 161021P00075000 P 10/21/16 75.0 0.65 1.00
EXPE 161021P00080000 P 10/21/16 80.0 1.00 1.40
EXPE 161021P00085000 P 10/21/16 85.0 1.55 1.95
EXPE 161021P00090000 P 10/21/16 90.0 2.20 2.65
EXPE 161021P00095000 P 10/21/16 95.0 2.90 3.60
EXPE 161021P00100000 P 10/21/16 100.0 4.10 4.80
EXPE 161021P00105000 P 10/21/16 105.0 5.60 6.20
EXPE 161021P00110000 P 10/21/16 110.0 7.50 8.00
EXPE 161021P00115000 P 10/21/16 115.0 9.60 10.20
EXPE 161021P00120000 P 10/21/16 120.0 12.40 12.80
EXPE 161021P00125000 P 10/21/16 125.0 15.20 15.80
EXPE 161021P00130000 P 10/21/16 130.0 18.60 19.30
EXPE 161021P00135000 P 10/21/16 135.0 22.30 23.00
EXPE 161021P00140000 P 10/21/16 140.0 26.30 27.00
EXPE 161021P00145000 P 10/21/16 145.0 30.50 31.30
EXPE 161021P00150000 P 10/21/16 150.0 35.00 36.10
EXPE 161021P00155000 P 10/21/16 155.0 39.20 41.70
EXPE 161021P00160000 P 10/21/16 160.0 43.90 46.20
EXPE 161021P00165000 P 10/21/16 165.0 48.60 51.10
EXPE 161021P00170000 P 10/21/16 170.0 53.40 56.60
EXPE 170120C00037500 C 01/20/17 37.5 76.50 79.60
EXPE 170120C00040000 C 01/20/17 40.0 73.90 76.80
EXPE 170120C00042500 C 01/20/17 42.5 71.40 74.40
EXPE 170120C00045000 C 01/20/17 45.0 69.00 71.60
EXPE 170120C00047500 C 01/20/17 47.5 66.50 69.40
EXPE 170120C00050000 C 01/20/17 50.0 64.00 66.90
EXPE 170120C00055000 C 01/20/17 55.0 59.20 61.80
EXPE 170120C00060000 C 01/20/17 60.0 54.30 57.30
EXPE 170120C00065000 C 01/20/17 65.0 49.60 52.40
EXPE 170120C00067500 C 01/20/17 67.5 47.20 50.10
EXPE 170120C00070000 C 01/20/17 70.0 44.90 47.30
EXPE 170120C00072500 C 01/20/17 72.5 42.70 45.30
EXPE 170120C00075000 C 01/20/17 75.0 40.30 43.00
EXPE 170120C00077500 C 01/20/17 77.5 37.90 40.60
EXPE 170120C00080000 C 01/20/17 80.0 37.40 38.30
EXPE 170120C00082500 C 01/20/17 82.5 35.30 36.20
EXPE 170120C00085000 C 01/20/17 85.0 33.20 34.10
EXPE 170120C00087500 C 01/20/17 87.5 31.10 32.00
EXPE 170120C00090000 C 01/20/17 90.0 29.20 30.10
EXPE 170120C00092500 C 01/20/17 92.5 27.20 28.10
EXPE 170120C00095000 C 01/20/17 95.0 25.40 26.20
EXPE 170120C00097500 C 01/20/17 97.5 23.60 24.40
EXPE 170120C00100000 C 01/20/17 100.0 21.80 22.70
EXPE 170120C00105000 C 01/20/17 105.0 18.60 19.40
EXPE 170120C00110000 C 01/20/17 110.0 15.60 16.40
EXPE 170120C00115000 C 01/20/17 115.0 12.90 13.70
EXPE 170120C00120000 C 01/20/17 120.0 10.60 11.20
EXPE 170120C00125000 C 01/20/17 125.0 8.50 9.10
EXPE 170120C00130000 C 01/20/17 130.0 6.80 7.30
EXPE 170120C00135000 C 01/20/17 135.0 5.30 5.90
EXPE 170120C00140000 C 01/20/17 140.0 4.00 4.60
EXPE 170120C00145000 C 01/20/17 145.0 3.00 3.50
EXPE 170120C00150000 C 01/20/17 150.0 2.20 2.70
EXPE 170120C00155000 C 01/20/17 155.0 1.60 2.05
EXPE 170120C00160000 C 01/20/17 160.0 1.15 1.65
EXPE 170120C00165000 C 01/20/17 165.0 0.80 1.20
EXPE 170120C00170000 C 01/20/17 170.0 0.60 0.95
EXPE 170120C00175000 C 01/20/17 175.0 0.40 0.70
EXPE 170120C00180000 C 01/20/17 180.0 0.20 0.55
EXPE 170120C00185000 C 01/20/17 185.0 0.10 0.45
EXPE 170120C00190000 C 01/20/17 190.0 0.10 0.35
EXPE 170120C00195000 C 01/20/17 195.0 0.00 0.35
EXPE 170120C00200000 C 01/20/17 200.0 0.00 0.30
EXPE 170120P00037500 P 01/20/17 37.5 0.05 0.10
EXPE 170120P00040000 P 01/20/17 40.0 0.05 0.15
EXPE 170120P00042500 P 01/20/17 42.5 0.00 0.20
EXPE 170120P00045000 P 01/20/17 45.0 0.00 0.30
EXPE 170120P00047500 P 01/20/17 47.5 0.10 0.35
EXPE 170120P00050000 P 01/20/17 50.0 0.10 0.45
EXPE 170120P00055000 P 01/20/17 55.0 0.30 0.55
EXPE 170120P00060000 P 01/20/17 60.0 0.45 0.75
EXPE 170120P00065000 P 01/20/17 65.0 0.70 1.05
EXPE 170120P00067500 P 01/20/17 67.5 0.70 1.25
EXPE 170120P00070000 P 01/20/17 70.0 1.05 1.45
EXPE 170120P00072500 P 01/20/17 72.5 1.25 1.70
EXPE 170120P00075000 P 01/20/17 75.0 1.50 1.95
EXPE 170120P00077500 P 01/20/17 77.5 1.65 2.25
EXPE 170120P00080000 P 01/20/17 80.0 1.95 2.60
EXPE 170120P00082500 P 01/20/17 82.5 2.45 2.95
EXPE 170120P00085000 P 01/20/17 85.0 2.85 3.40
EXPE 170120P00087500 P 01/20/17 87.5 3.20 3.90
EXPE 170120P00090000 P 01/20/17 90.0 3.80 4.40
EXPE 170120P00092500 P 01/20/17 92.5 4.20 4.90
EXPE 170120P00095000 P 01/20/17 95.0 4.80 5.50
EXPE 170120P00097500 P 01/20/17 97.5 5.60 6.20
EXPE 170120P00100000 P 01/20/17 100.0 6.30 6.90
EXPE 170120P00105000 P 01/20/17 105.0 7.90 8.60
EXPE 170120P00110000 P 01/20/17 110.0 9.90 10.60
EXPE 170120P00115000 P 01/20/17 115.0 12.20 12.90
EXPE 170120P00120000 P 01/20/17 120.0 14.80 15.50
EXPE 170120P00125000 P 01/20/17 125.0 17.70 18.50
EXPE 170120P00130000 P 01/20/17 130.0 20.90 21.70
EXPE 170120P00135000 P 01/20/17 135.0 24.40 25.20
EXPE 170120P00140000 P 01/20/17 140.0 28.20 29.00
EXPE 170120P00145000 P 01/20/17 145.0 32.10 33.00
EXPE 170120P00150000 P 01/20/17 150.0 36.30 37.20
EXPE 170120P00155000 P 01/20/17 155.0 40.70 41.60
EXPE 170120P00160000 P 01/20/17 160.0 45.20 46.10
EXPE 170120P00165000 P 01/20/17 165.0 49.50 52.00
EXPE 170120P00170000 P 01/20/17 170.0 54.10 56.80
EXPE 170120P00175000 P 01/20/17 175.0 58.60 61.50
EXPE 170120P00180000 P 01/20/17 180.0 63.80 66.60
EXPE 170120P00185000 P 01/20/17 185.0 68.70 71.30
EXPE 170120P00190000 P 01/20/17 190.0 73.60 76.20
EXPE 170120P00195000 P 01/20/17 195.0 78.60 81.20
EXPE 170120P00200000 P 01/20/17 200.0 83.40 86.20
EXPE 180119C00050000 C 01/19/18 50.0 64.10 68.00
EXPE 180119C00055000 C 01/19/18 55.0 59.50 63.50
EXPE 180119C00060000 C 01/19/18 60.0 55.10 59.00
EXPE 180119C00065000 C 01/19/18 65.0 50.90 54.50
EXPE 180119C00070000 C 01/19/18 70.0 46.90 49.60
EXPE 180119C00075000 C 01/19/18 75.0 42.50 45.50
EXPE 180119C00080000 C 01/19/18 80.0 39.80 41.90
EXPE 180119C00085000 C 01/19/18 85.0 35.80 38.20
EXPE 180119C00090000 C 01/19/18 90.0 32.80 34.80
EXPE 180119C00095000 C 01/19/18 95.0 30.80 31.60
EXPE 180119C00100000 C 01/19/18 100.0 27.10 28.60
EXPE 180119C00105000 C 01/19/18 105.0 24.30 25.80
EXPE 180119C00110000 C 01/19/18 110.0 21.30 23.20
EXPE 180119C00115000 C 01/19/18 115.0 18.70 20.70
EXPE 180119C00120000 C 01/19/18 120.0 16.80 18.40
EXPE 180119C00125000 C 01/19/18 125.0 15.20 16.30
EXPE 180119C00130000 C 01/19/18 130.0 13.60 14.40
EXPE 180119C00135000 C 01/19/18 135.0 11.80 12.60
EXPE 180119C00140000 C 01/19/18 140.0 10.30 11.00
EXPE 180119C00145000 C 01/19/18 145.0 8.80 9.60
EXPE 180119C00150000 C 01/19/18 150.0 7.10 8.20
EXPE 180119C00155000 C 01/19/18 155.0 6.40 7.10
EXPE 180119C00160000 C 01/19/18 160.0 5.50 6.10
EXPE 180119C00165000 C 01/19/18 165.0 4.30 5.20
EXPE 180119C00170000 C 01/19/18 170.0 3.80 4.40
EXPE 180119C00175000 C 01/19/18 175.0 3.00 3.80
EXPE 180119C00180000 C 01/19/18 180.0 2.45 3.20
EXPE 180119C00185000 C 01/19/18 185.0 2.10 2.65
EXPE 180119C00190000 C 01/19/18 190.0 1.70 2.20
EXPE 180119C00195000 C 01/19/18 195.0 1.35 1.85
EXPE 180119C00200000 C 01/19/18 200.0 1.15 1.55
EXPE 180119P00050000 P 01/19/18 50.0 1.15 1.45
EXPE 180119P00055000 P 01/19/18 55.0 1.55 1.95
EXPE 180119P00060000 P 01/19/18 60.0 2.15 2.50
EXPE 180119P00065000 P 01/19/18 65.0 2.85 3.30
EXPE 180119P00070000 P 01/19/18 70.0 3.60 4.10
EXPE 180119P00075000 P 01/19/18 75.0 4.60 5.10
EXPE 180119P00080000 P 01/19/18 80.0 5.70 6.20
EXPE 180119P00085000 P 01/19/18 85.0 7.00 7.60
EXPE 180119P00090000 P 01/19/18 90.0 8.60 9.10
EXPE 180119P00095000 P 01/19/18 95.0 10.40 10.80
EXPE 180119P00100000 P 01/19/18 100.0 12.10 12.70
EXPE 180119P00105000 P 01/19/18 105.0 14.10 14.80
EXPE 180119P00110000 P 01/19/18 110.0 16.30 17.00
EXPE 180119P00115000 P 01/19/18 115.0 18.90 19.50
EXPE 180119P00120000 P 01/19/18 120.0 21.40 22.10
EXPE 180119P00125000 P 01/19/18 125.0 24.30 24.90
EXPE 180119P00130000 P 01/19/18 130.0 27.40 28.10
EXPE 180119P00135000 P 01/19/18 135.0 30.50 31.20
EXPE 180119P00140000 P 01/19/18 140.0 33.90 34.60
EXPE 180119P00145000 P 01/19/18 145.0 37.50 38.10
EXPE 180119P00150000 P 01/19/18 150.0 41.20 41.80
EXPE 180119P00155000 P 01/19/18 155.0 44.70 45.60
EXPE 180119P00160000 P 01/19/18 160.0 48.70 49.60
EXPE 180119P00165000 P 01/19/18 165.0 52.50 53.60
EXPE 180119P00170000 P 01/19/18 170.0 56.80 57.90
EXPE 180119P00175000 P 01/19/18 175.0 61.20 62.20
EXPE 180119P00180000 P 01/19/18 180.0 65.70 66.70
EXPE 180119P00185000 P 01/19/18 185.0 70.40 71.20
EXPE 180119P00190000 P 01/19/18 190.0 74.50 78.20
EXPE 180119P00195000 P 01/19/18 195.0 79.10 82.20
EXPE 180119P00200000 P 01/19/18 200.0 84.00 86.80

OPRA data is delayed 15 minutes.