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 (2016-05-13)Premium Content

Expedia Inc (EXPE)
As of Jul 25 2016 4:35PM
Option Ticker C/P Expiration Strike Bid Premium Ask Premium
EXPE 160729C00075000 C 07/29/16 75.0 40.30 44.00
EXPE 160729C00080000 C 07/29/16 80.0 35.80 38.30
EXPE 160729C00085000 C 07/29/16 85.0 30.30 33.00
EXPE 160729C00090000 C 07/29/16 90.0 25.60 28.10
EXPE 160729C00091000 C 07/29/16 91.0 24.60 27.10
EXPE 160729C00092000 C 07/29/16 92.0 23.50 26.10
EXPE 160729C00093000 C 07/29/16 93.0 22.70 25.10
EXPE 160729C00094000 C 07/29/16 94.0 21.70 24.20
EXPE 160729C00095000 C 07/29/16 95.0 20.40 23.20
EXPE 160729C00096000 C 07/29/16 96.0 19.90 22.20
EXPE 160729C00097000 C 07/29/16 97.0 18.90 21.20
EXPE 160729C00098000 C 07/29/16 98.0 17.80 20.30
EXPE 160729C00099000 C 07/29/16 99.0 16.80 19.20
EXPE 160729C00100000 C 07/29/16 100.0 17.60 18.30
EXPE 160729C00101000 C 07/29/16 101.0 15.50 17.40
EXPE 160729C00102000 C 07/29/16 102.0 15.60 16.40
EXPE 160729C00103000 C 07/29/16 103.0 14.90 15.50
EXPE 160729C00104000 C 07/29/16 104.0 14.10 14.60
EXPE 160729C00105000 C 07/29/16 105.0 13.20 13.70
EXPE 160729C00106000 C 07/29/16 106.0 12.40 12.90
EXPE 160729C00107000 C 07/29/16 107.0 11.50 12.10
EXPE 160729C00108000 C 07/29/16 108.0 10.70 11.30
EXPE 160729C00109000 C 07/29/16 109.0 10.00 10.50
EXPE 160729C00110000 C 07/29/16 110.0 9.40 9.70
EXPE 160729C00111000 C 07/29/16 111.0 8.70 9.00
EXPE 160729C00112000 C 07/29/16 112.0 8.00 8.10
EXPE 160729C00113000 C 07/29/16 113.0 7.30 7.60
EXPE 160729C00114000 C 07/29/16 114.0 6.60 6.90
EXPE 160729C00115000 C 07/29/16 115.0 6.00 6.20
EXPE 160729C00116000 C 07/29/16 116.0 5.40 5.70
EXPE 160729C00117000 C 07/29/16 117.0 4.80 5.10
EXPE 160729C00118000 C 07/29/16 118.0 4.40 4.60
EXPE 160729C00119000 C 07/29/16 119.0 3.80 4.00
EXPE 160729C00120000 C 07/29/16 120.0 3.40 3.70
EXPE 160729C00121000 C 07/29/16 121.0 3.00 3.20
EXPE 160729C00122000 C 07/29/16 122.0 2.65 2.80
EXPE 160729C00123000 C 07/29/16 123.0 2.30 2.45
EXPE 160729C00124000 C 07/29/16 124.0 2.00 2.15
EXPE 160729C00125000 C 07/29/16 125.0 1.70 1.85
EXPE 160729C00126000 C 07/29/16 126.0 1.45 1.55
EXPE 160729C00127000 C 07/29/16 127.0 1.20 1.35
EXPE 160729C00128000 C 07/29/16 128.0 1.00 1.10
EXPE 160729C00129000 C 07/29/16 129.0 0.80 0.95
EXPE 160729C00130000 C 07/29/16 130.0 0.65 0.80
EXPE 160729C00131000 C 07/29/16 131.0 0.55 0.65
EXPE 160729C00132000 C 07/29/16 132.0 0.45 0.50
EXPE 160729C00133000 C 07/29/16 133.0 0.35 0.45
EXPE 160729C00134000 C 07/29/16 134.0 0.30 0.35
EXPE 160729C00135000 C 07/29/16 135.0 0.20 0.30
EXPE 160729C00136000 C 07/29/16 136.0 0.15 0.25
EXPE 160729C00137000 C 07/29/16 137.0 0.10 0.20
EXPE 160729C00138000 C 07/29/16 138.0 0.10 0.15
EXPE 160729C00139000 C 07/29/16 139.0 0.05 0.15
EXPE 160729C00140000 C 07/29/16 140.0 0.00 0.10
EXPE 160729P00075000 P 07/29/16 75.0 0.00 0.20
EXPE 160729P00080000 P 07/29/16 80.0 0.00 0.25
EXPE 160729P00085000 P 07/29/16 85.0 0.00 0.10
EXPE 160729P00090000 P 07/29/16 90.0 0.05 0.15
EXPE 160729P00091000 P 07/29/16 91.0 0.05 0.15
EXPE 160729P00092000 P 07/29/16 92.0 0.10 0.15
EXPE 160729P00093000 P 07/29/16 93.0 0.10 0.20
EXPE 160729P00094000 P 07/29/16 94.0 0.15 0.20
EXPE 160729P00095000 P 07/29/16 95.0 0.15 0.25
EXPE 160729P00096000 P 07/29/16 96.0 0.20 0.30
EXPE 160729P00097000 P 07/29/16 97.0 0.25 0.35
EXPE 160729P00098000 P 07/29/16 98.0 0.30 0.35
EXPE 160729P00099000 P 07/29/16 99.0 0.35 0.45
EXPE 160729P00100000 P 07/29/16 100.0 0.40 0.50
EXPE 160729P00101000 P 07/29/16 101.0 0.45 0.60
EXPE 160729P00102000 P 07/29/16 102.0 0.55 0.65
EXPE 160729P00103000 P 07/29/16 103.0 0.65 0.75
EXPE 160729P00104000 P 07/29/16 104.0 0.75 0.90
EXPE 160729P00105000 P 07/29/16 105.0 0.90 1.00
EXPE 160729P00106000 P 07/29/16 106.0 1.10 1.20
EXPE 160729P00107000 P 07/29/16 107.0 1.20 1.35
EXPE 160729P00108000 P 07/29/16 108.0 1.40 1.55
EXPE 160729P00109000 P 07/29/16 109.0 1.60 1.75
EXPE 160729P00110000 P 07/29/16 110.0 1.85 2.00
EXPE 160729P00111000 P 07/29/16 111.0 2.10 2.25
EXPE 160729P00112000 P 07/29/16 112.0 2.40 2.55
EXPE 160729P00113000 P 07/29/16 113.0 2.70 2.90
EXPE 160729P00114000 P 07/29/16 114.0 3.00 3.30
EXPE 160729P00115000 P 07/29/16 115.0 3.40 3.60
EXPE 160729P00116000 P 07/29/16 116.0 3.80 4.10
EXPE 160729P00117000 P 07/29/16 117.0 4.30 4.50
EXPE 160729P00118000 P 07/29/16 118.0 4.80 5.00
EXPE 160729P00119000 P 07/29/16 119.0 5.30 5.50
EXPE 160729P00120000 P 07/29/16 120.0 5.80 6.10
EXPE 160729P00121000 P 07/29/16 121.0 6.40 6.60
EXPE 160729P00122000 P 07/29/16 122.0 7.00 7.30
EXPE 160729P00123000 P 07/29/16 123.0 7.60 7.90
EXPE 160729P00124000 P 07/29/16 124.0 8.30 8.60
EXPE 160729P00125000 P 07/29/16 125.0 9.00 9.50
EXPE 160729P00126000 P 07/29/16 126.0 9.70 10.80
EXPE 160729P00127000 P 07/29/16 127.0 10.50 11.60
EXPE 160729P00128000 P 07/29/16 128.0 11.30 12.40
EXPE 160729P00129000 P 07/29/16 129.0 12.10 13.20
EXPE 160729P00130000 P 07/29/16 130.0 12.90 13.90
EXPE 160729P00131000 P 07/29/16 131.0 13.80 14.90
EXPE 160729P00132000 P 07/29/16 132.0 14.70 16.10
EXPE 160729P00133000 P 07/29/16 133.0 15.50 17.20
EXPE 160729P00134000 P 07/29/16 134.0 16.50 18.10
EXPE 160729P00135000 P 07/29/16 135.0 17.30 19.20
EXPE 160729P00136000 P 07/29/16 136.0 18.20 20.20
EXPE 160729P00137000 P 07/29/16 137.0 19.30 21.30
EXPE 160729P00138000 P 07/29/16 138.0 20.20 22.20
EXPE 160729P00139000 P 07/29/16 139.0 21.20 23.30
EXPE 160729P00140000 P 07/29/16 140.0 22.20 24.30
EXPE 160805C00075000 C 08/05/16 75.0 40.20 43.80
EXPE 160805C00080000 C 08/05/16 80.0 35.20 39.00
EXPE 160805C00085000 C 08/05/16 85.0 30.30 33.30
EXPE 160805C00090000 C 08/05/16 90.0 25.60 28.20
EXPE 160805C00095000 C 08/05/16 95.0 20.60 23.90
EXPE 160805C00096000 C 08/05/16 96.0 19.80 22.90
EXPE 160805C00097000 C 08/05/16 97.0 18.90 21.60
EXPE 160805C00097500 C 08/05/16 97.5 18.70 20.80
EXPE 160805C00098000 C 08/05/16 98.0 17.90 20.70
EXPE 160805C00098500 C 08/05/16 98.5 17.80 20.00
EXPE 160805C00099000 C 08/05/16 99.0 17.10 20.40
EXPE 160805C00099500 C 08/05/16 99.5 16.90 19.30
EXPE 160805C00100000 C 08/05/16 100.0 16.70 18.60
EXPE 160805C00101000 C 08/05/16 101.0 16.80 17.60
EXPE 160805C00102000 C 08/05/16 102.0 16.00 16.60
EXPE 160805C00103000 C 08/05/16 103.0 15.10 15.90
EXPE 160805C00104000 C 08/05/16 104.0 14.30 14.90
EXPE 160805C00105000 C 08/05/16 105.0 13.40 14.00
EXPE 160805C00106000 C 08/05/16 106.0 12.60 13.20
EXPE 160805C00107000 C 08/05/16 107.0 11.80 12.40
EXPE 160805C00108000 C 08/05/16 108.0 11.00 11.60
EXPE 160805C00109000 C 08/05/16 109.0 10.20 10.80
EXPE 160805C00110000 C 08/05/16 110.0 9.50 10.00
EXPE 160805C00111000 C 08/05/16 111.0 8.80 9.30
EXPE 160805C00112000 C 08/05/16 112.0 8.20 8.60
EXPE 160805C00113000 C 08/05/16 113.0 7.60 7.90
EXPE 160805C00114000 C 08/05/16 114.0 6.90 7.30
EXPE 160805C00115000 C 08/05/16 115.0 6.30 6.60
EXPE 160805C00116000 C 08/05/16 116.0 5.70 6.10
EXPE 160805C00117000 C 08/05/16 117.0 5.20 5.50
EXPE 160805C00118000 C 08/05/16 118.0 4.70 5.00
EXPE 160805C00119000 C 08/05/16 119.0 4.20 4.50
EXPE 160805C00120000 C 08/05/16 120.0 3.70 4.00
EXPE 160805C00121000 C 08/05/16 121.0 3.30 3.60
EXPE 160805C00122000 C 08/05/16 122.0 2.95 3.20
EXPE 160805C00123000 C 08/05/16 123.0 2.55 2.75
EXPE 160805C00124000 C 08/05/16 124.0 2.25 2.45
EXPE 160805C00125000 C 08/05/16 125.0 1.95 2.10
EXPE 160805C00126000 C 08/05/16 126.0 1.70 1.85
EXPE 160805C00127000 C 08/05/16 127.0 1.45 1.60
EXPE 160805C00128000 C 08/05/16 128.0 1.25 1.35
EXPE 160805C00129000 C 08/05/16 129.0 1.05 1.15
EXPE 160805C00130000 C 08/05/16 130.0 0.90 1.00
EXPE 160805C00135000 C 08/05/16 135.0 0.35 0.45
EXPE 160805C00140000 C 08/05/16 140.0 0.10 0.20
EXPE 160805P00075000 P 08/05/16 75.0 0.00 0.05
EXPE 160805P00080000 P 08/05/16 80.0 0.00 0.10
EXPE 160805P00085000 P 08/05/16 85.0 0.00 0.10
EXPE 160805P00090000 P 08/05/16 90.0 0.10 0.15
EXPE 160805P00095000 P 08/05/16 95.0 0.25 0.35
EXPE 160805P00096000 P 08/05/16 96.0 0.30 0.40
EXPE 160805P00097000 P 08/05/16 97.0 0.35 0.45
EXPE 160805P00097500 P 08/05/16 97.5 0.40 0.50
EXPE 160805P00098000 P 08/05/16 98.0 0.40 0.50
EXPE 160805P00098500 P 08/05/16 98.5 0.45 0.55
EXPE 160805P00099000 P 08/05/16 99.0 0.50 0.60
EXPE 160805P00099500 P 08/05/16 99.5 0.55 0.65
EXPE 160805P00100000 P 08/05/16 100.0 0.55 0.70
EXPE 160805P00101000 P 08/05/16 101.0 0.65 0.75
EXPE 160805P00102000 P 08/05/16 102.0 0.75 0.85
EXPE 160805P00103000 P 08/05/16 103.0 0.90 1.00
EXPE 160805P00104000 P 08/05/16 104.0 1.00 1.10
EXPE 160805P00105000 P 08/05/16 105.0 1.15 1.30
EXPE 160805P00106000 P 08/05/16 106.0 1.30 1.45
EXPE 160805P00107000 P 08/05/16 107.0 1.50 1.60
EXPE 160805P00108000 P 08/05/16 108.0 1.70 1.85
EXPE 160805P00109000 P 08/05/16 109.0 1.90 2.05
EXPE 160805P00110000 P 08/05/16 110.0 2.15 2.30
EXPE 160805P00111000 P 08/05/16 111.0 2.45 2.60
EXPE 160805P00112000 P 08/05/16 112.0 2.75 2.90
EXPE 160805P00113000 P 08/05/16 113.0 3.00 3.30
EXPE 160805P00114000 P 08/05/16 114.0 3.40 3.60
EXPE 160805P00115000 P 08/05/16 115.0 3.80 4.00
EXPE 160805P00116000 P 08/05/16 116.0 4.20 4.40
EXPE 160805P00117000 P 08/05/16 117.0 4.60 4.90
EXPE 160805P00118000 P 08/05/16 118.0 5.10 5.40
EXPE 160805P00119000 P 08/05/16 119.0 5.60 5.90
EXPE 160805P00120000 P 08/05/16 120.0 6.10 6.40
EXPE 160805P00121000 P 08/05/16 121.0 6.70 7.00
EXPE 160805P00122000 P 08/05/16 122.0 7.30 7.60
EXPE 160805P00123000 P 08/05/16 123.0 7.90 8.20
EXPE 160805P00124000 P 08/05/16 124.0 8.60 9.20
EXPE 160805P00125000 P 08/05/16 125.0 9.20 9.80
EXPE 160805P00126000 P 08/05/16 126.0 10.00 10.70
EXPE 160805P00127000 P 08/05/16 127.0 10.70 11.40
EXPE 160805P00128000 P 08/05/16 128.0 11.50 12.30
EXPE 160805P00129000 P 08/05/16 129.0 12.30 13.10
EXPE 160805P00130000 P 08/05/16 130.0 13.10 13.90
EXPE 160805P00135000 P 08/05/16 135.0 17.50 19.20
EXPE 160805P00140000 P 08/05/16 140.0 22.10 24.10
EXPE 160812C00075000 C 08/12/16 75.0 40.30 44.00
EXPE 160812C00080000 C 08/12/16 80.0 35.40 39.00
EXPE 160812C00085000 C 08/12/16 85.0 30.30 33.30
EXPE 160812C00090000 C 08/12/16 90.0 25.50 28.30
EXPE 160812C00091000 C 08/12/16 91.0 24.50 27.90
EXPE 160812C00092000 C 08/12/16 92.0 23.70 26.40
EXPE 160812C00093000 C 08/12/16 93.0 22.80 25.50
EXPE 160812C00094000 C 08/12/16 94.0 21.80 24.50
EXPE 160812C00095000 C 08/12/16 95.0 21.00 23.60
EXPE 160812C00095500 C 08/12/16 95.5 20.40 23.40
EXPE 160812C00096000 C 08/12/16 96.0 19.80 22.40
EXPE 160812C00096500 C 08/12/16 96.5 19.50 22.00
EXPE 160812C00097000 C 08/12/16 97.0 18.80 21.50
EXPE 160812C00097500 C 08/12/16 97.5 18.60 21.00
EXPE 160812C00098000 C 08/12/16 98.0 18.30 20.80
EXPE 160812C00098500 C 08/12/16 98.5 17.70 20.30
EXPE 160812C00099000 C 08/12/16 99.0 16.90 20.10
EXPE 160812C00099500 C 08/12/16 99.5 17.70 19.30
EXPE 160812C00100000 C 08/12/16 100.0 16.60 18.70
EXPE 160812C00101000 C 08/12/16 101.0 16.70 17.80
EXPE 160812C00102000 C 08/12/16 102.0 16.00 16.80
EXPE 160812C00103000 C 08/12/16 103.0 15.10 16.10
EXPE 160812C00104000 C 08/12/16 104.0 14.00 15.00
EXPE 160812C00105000 C 08/12/16 105.0 13.40 14.30
EXPE 160812C00106000 C 08/12/16 106.0 12.40 13.40
EXPE 160812C00107000 C 08/12/16 107.0 11.60 12.60
EXPE 160812C00108000 C 08/12/16 108.0 10.80 11.70
EXPE 160812C00109000 C 08/12/16 109.0 10.10 11.00
EXPE 160812C00110000 C 08/12/16 110.0 9.50 10.20
EXPE 160812C00111000 C 08/12/16 111.0 8.70 9.60
EXPE 160812C00112000 C 08/12/16 112.0 8.30 8.90
EXPE 160812C00113000 C 08/12/16 113.0 7.50 8.10
EXPE 160812C00114000 C 08/12/16 114.0 7.00 7.40
EXPE 160812C00115000 C 08/12/16 115.0 6.50 6.80
EXPE 160812C00116000 C 08/12/16 116.0 5.90 6.20
EXPE 160812C00117000 C 08/12/16 117.0 5.40 5.60
EXPE 160812C00118000 C 08/12/16 118.0 4.90 5.10
EXPE 160812C00119000 C 08/12/16 119.0 4.40 4.60
EXPE 160812C00120000 C 08/12/16 120.0 3.80 4.20
EXPE 160812C00121000 C 08/12/16 121.0 3.40 3.70
EXPE 160812C00122000 C 08/12/16 122.0 3.00 3.30
EXPE 160812C00123000 C 08/12/16 123.0 2.60 2.95
EXPE 160812C00124000 C 08/12/16 124.0 2.10 2.60
EXPE 160812C00125000 C 08/12/16 125.0 2.00 2.30
EXPE 160812C00126000 C 08/12/16 126.0 1.65 2.00
EXPE 160812C00127000 C 08/12/16 127.0 1.45 1.85
EXPE 160812C00128000 C 08/12/16 128.0 1.15 1.55
EXPE 160812C00129000 C 08/12/16 129.0 1.00 1.40
EXPE 160812C00130000 C 08/12/16 130.0 0.75 1.15
EXPE 160812C00135000 C 08/12/16 135.0 0.30 0.55
EXPE 160812C00140000 C 08/12/16 140.0 0.10 0.30
EXPE 160812P00075000 P 08/12/16 75.0 0.00 0.05
EXPE 160812P00080000 P 08/12/16 80.0 0.00 0.10
EXPE 160812P00085000 P 08/12/16 85.0 0.00 0.15
EXPE 160812P00090000 P 08/12/16 90.0 0.00 0.30
EXPE 160812P00091000 P 08/12/16 91.0 0.00 0.35
EXPE 160812P00092000 P 08/12/16 92.0 0.05 0.40
EXPE 160812P00093000 P 08/12/16 93.0 0.10 0.50
EXPE 160812P00094000 P 08/12/16 94.0 0.10 0.40
EXPE 160812P00095000 P 08/12/16 95.0 0.15 0.45
EXPE 160812P00095500 P 08/12/16 95.5 0.20 0.65
EXPE 160812P00096000 P 08/12/16 96.0 0.20 0.65
EXPE 160812P00096500 P 08/12/16 96.5 0.25 0.70
EXPE 160812P00097000 P 08/12/16 97.0 0.30 0.75
EXPE 160812P00097500 P 08/12/16 97.5 0.35 0.75
EXPE 160812P00098000 P 08/12/16 98.0 0.40 0.80
EXPE 160812P00098500 P 08/12/16 98.5 0.55 0.75
EXPE 160812P00099000 P 08/12/16 99.0 0.45 0.90
EXPE 160812P00099500 P 08/12/16 99.5 0.50 0.85
EXPE 160812P00100000 P 08/12/16 100.0 0.55 0.90
EXPE 160812P00101000 P 08/12/16 101.0 0.75 1.05
EXPE 160812P00102000 P 08/12/16 102.0 0.90 1.15
EXPE 160812P00103000 P 08/12/16 103.0 0.95 1.35
EXPE 160812P00104000 P 08/12/16 104.0 1.10 1.50
EXPE 160812P00105000 P 08/12/16 105.0 1.25 1.65
EXPE 160812P00106000 P 08/12/16 106.0 1.45 1.85
EXPE 160812P00107000 P 08/12/16 107.0 1.65 1.90
EXPE 160812P00108000 P 08/12/16 108.0 1.75 2.25
EXPE 160812P00109000 P 08/12/16 109.0 2.10 2.35
EXPE 160812P00110000 P 08/12/16 110.0 2.35 2.80
EXPE 160812P00111000 P 08/12/16 111.0 2.55 2.90
EXPE 160812P00112000 P 08/12/16 112.0 2.90 3.40
EXPE 160812P00113000 P 08/12/16 113.0 3.20 3.70
EXPE 160812P00114000 P 08/12/16 114.0 3.60 4.00
EXPE 160812P00115000 P 08/12/16 115.0 3.90 4.40
EXPE 160812P00116000 P 08/12/16 116.0 4.30 4.80
EXPE 160812P00117000 P 08/12/16 117.0 4.80 5.30
EXPE 160812P00118000 P 08/12/16 118.0 5.30 5.90
EXPE 160812P00119000 P 08/12/16 119.0 5.80 6.30
EXPE 160812P00120000 P 08/12/16 120.0 6.30 6.90
EXPE 160812P00121000 P 08/12/16 121.0 6.90 7.40
EXPE 160812P00122000 P 08/12/16 122.0 7.40 8.10
EXPE 160812P00123000 P 08/12/16 123.0 8.10 8.80
EXPE 160812P00124000 P 08/12/16 124.0 8.70 9.50
EXPE 160812P00125000 P 08/12/16 125.0 9.40 10.20
EXPE 160812P00126000 P 08/12/16 126.0 10.10 10.90
EXPE 160812P00127000 P 08/12/16 127.0 10.90 11.70
EXPE 160812P00128000 P 08/12/16 128.0 11.60 12.40
EXPE 160812P00129000 P 08/12/16 129.0 12.40 13.20
EXPE 160812P00130000 P 08/12/16 130.0 13.20 14.00
EXPE 160812P00135000 P 08/12/16 135.0 17.50 19.30
EXPE 160812P00140000 P 08/12/16 140.0 22.00 24.30
EXPE 160819C00055000 C 08/19/16 55.0 60.40 63.90
EXPE 160819C00060000 C 08/19/16 60.0 55.30 59.00
EXPE 160819C00065000 C 08/19/16 65.0 50.50 53.90
EXPE 160819C00070000 C 08/19/16 70.0 45.30 49.00
EXPE 160819C00075000 C 08/19/16 75.0 40.60 43.90
EXPE 160819C00080000 C 08/19/16 80.0 35.60 38.30
EXPE 160819C00085000 C 08/19/16 85.0 30.70 33.00
EXPE 160819C00088000 C 08/19/16 88.0 27.80 30.20
EXPE 160819C00089000 C 08/19/16 89.0 26.40 29.40
EXPE 160819C00090000 C 08/19/16 90.0 25.90 28.10
EXPE 160819C00091000 C 08/19/16 91.0 24.80 27.20
EXPE 160819C00092000 C 08/19/16 92.0 23.90 26.40
EXPE 160819C00093000 C 08/19/16 93.0 22.90 25.20
EXPE 160819C00094000 C 08/19/16 94.0 22.10 24.40
EXPE 160819C00095000 C 08/19/16 95.0 21.20 23.30
EXPE 160819C00095500 C 08/19/16 95.5 20.70 23.00
EXPE 160819C00096000 C 08/19/16 96.0 20.20 22.40
EXPE 160819C00096500 C 08/19/16 96.5 19.70 21.90
EXPE 160819C00097000 C 08/19/16 97.0 20.10 21.40
EXPE 160819C00097500 C 08/19/16 97.5 18.90 21.10
EXPE 160819C00098000 C 08/19/16 98.0 18.40 20.60
EXPE 160819C00098500 C 08/19/16 98.5 17.90 20.20
EXPE 160819C00099000 C 08/19/16 99.0 17.60 19.70
EXPE 160819C00099500 C 08/19/16 99.5 17.70 19.10
EXPE 160819C00100000 C 08/19/16 100.0 17.90 18.60
EXPE 160819C00101000 C 08/19/16 101.0 16.70 17.70
EXPE 160819C00102000 C 08/19/16 102.0 15.90 16.80
EXPE 160819C00103000 C 08/19/16 103.0 15.10 16.00
EXPE 160819C00104000 C 08/19/16 104.0 14.20 15.10
EXPE 160819C00105000 C 08/19/16 105.0 13.70 14.20
EXPE 160819C00106000 C 08/19/16 106.0 12.60 13.50
EXPE 160819C00107000 C 08/19/16 107.0 11.80 12.70
EXPE 160819C00108000 C 08/19/16 108.0 11.00 11.90
EXPE 160819C00109000 C 08/19/16 109.0 10.70 11.00
EXPE 160819C00110000 C 08/19/16 110.0 10.00 10.30
EXPE 160819C00111000 C 08/19/16 111.0 9.30 9.60
EXPE 160819C00112000 C 08/19/16 112.0 8.60 8.90
EXPE 160819C00113000 C 08/19/16 113.0 7.90 8.20
EXPE 160819C00114000 C 08/19/16 114.0 7.30 7.60
EXPE 160819C00115000 C 08/19/16 115.0 6.70 6.90
EXPE 160819C00116000 C 08/19/16 116.0 6.10 6.40
EXPE 160819C00117000 C 08/19/16 117.0 5.60 5.80
EXPE 160819C00118000 C 08/19/16 118.0 5.10 5.30
EXPE 160819C00119000 C 08/19/16 119.0 4.60 4.80
EXPE 160819C00120000 C 08/19/16 120.0 4.10 4.30
EXPE 160819C00121000 C 08/19/16 121.0 3.70 3.90
EXPE 160819C00122000 C 08/19/16 122.0 3.30 3.50
EXPE 160819C00123000 C 08/19/16 123.0 2.95 3.10
EXPE 160819C00124000 C 08/19/16 124.0 2.60 2.75
EXPE 160819C00125000 C 08/19/16 125.0 2.30 2.40
EXPE 160819C00126000 C 08/19/16 126.0 2.00 2.15
EXPE 160819C00127000 C 08/19/16 127.0 1.75 1.90
EXPE 160819C00128000 C 08/19/16 128.0 1.50 1.65
EXPE 160819C00129000 C 08/19/16 129.0 1.30 1.45
EXPE 160819C00130000 C 08/19/16 130.0 1.15 1.25
EXPE 160819C00131000 C 08/19/16 131.0 0.95 1.05
EXPE 160819C00132000 C 08/19/16 132.0 0.80 0.90
EXPE 160819C00135000 C 08/19/16 135.0 0.45 0.55
EXPE 160819C00140000 C 08/19/16 140.0 0.15 0.25
EXPE 160819C00145000 C 08/19/16 145.0 0.05 0.10
EXPE 160819C00150000 C 08/19/16 150.0 0.00 0.10
EXPE 160819C00155000 C 08/19/16 155.0 0.00 0.10
EXPE 160819C00160000 C 08/19/16 160.0 0.00 0.05
EXPE 160819C00165000 C 08/19/16 165.0 0.00 0.05
EXPE 160819P00055000 P 08/19/16 55.0 0.00 0.05
EXPE 160819P00060000 P 08/19/16 60.0 0.00 0.05
EXPE 160819P00065000 P 08/19/16 65.0 0.00 0.05
EXPE 160819P00070000 P 08/19/16 70.0 0.00 0.05
EXPE 160819P00075000 P 08/19/16 75.0 0.00 0.10
EXPE 160819P00080000 P 08/19/16 80.0 0.00 0.10
EXPE 160819P00085000 P 08/19/16 85.0 0.05 0.15
EXPE 160819P00088000 P 08/19/16 88.0 0.10 0.20
EXPE 160819P00089000 P 08/19/16 89.0 0.15 0.20
EXPE 160819P00090000 P 08/19/16 90.0 0.20 0.25
EXPE 160819P00091000 P 08/19/16 91.0 0.20 0.25
EXPE 160819P00092000 P 08/19/16 92.0 0.20 0.30
EXPE 160819P00093000 P 08/19/16 93.0 0.25 0.35
EXPE 160819P00094000 P 08/19/16 94.0 0.30 0.40
EXPE 160819P00095000 P 08/19/16 95.0 0.35 0.40
EXPE 160819P00095500 P 08/19/16 95.5 0.40 0.45
EXPE 160819P00096000 P 08/19/16 96.0 0.40 0.50
EXPE 160819P00096500 P 08/19/16 96.5 0.45 0.55
EXPE 160819P00097000 P 08/19/16 97.0 0.45 0.55
EXPE 160819P00097500 P 08/19/16 97.5 0.50 0.60
EXPE 160819P00098000 P 08/19/16 98.0 0.55 0.65
EXPE 160819P00098500 P 08/19/16 98.5 0.60 0.70
EXPE 160819P00099000 P 08/19/16 99.0 0.65 0.75
EXPE 160819P00099500 P 08/19/16 99.5 0.65 0.75
EXPE 160819P00100000 P 08/19/16 100.0 0.70 0.80
EXPE 160819P00101000 P 08/19/16 101.0 0.85 0.95
EXPE 160819P00102000 P 08/19/16 102.0 0.95 1.05
EXPE 160819P00103000 P 08/19/16 103.0 1.05 1.20
EXPE 160819P00104000 P 08/19/16 104.0 1.20 1.35
EXPE 160819P00105000 P 08/19/16 105.0 1.35 1.50
EXPE 160819P00106000 P 08/19/16 106.0 1.55 1.65
EXPE 160819P00107000 P 08/19/16 107.0 1.75 1.85
EXPE 160819P00108000 P 08/19/16 108.0 1.95 2.10
EXPE 160819P00109000 P 08/19/16 109.0 2.20 2.35
EXPE 160819P00110000 P 08/19/16 110.0 2.45 2.60
EXPE 160819P00111000 P 08/19/16 111.0 2.75 2.90
EXPE 160819P00112000 P 08/19/16 112.0 3.00 3.20
EXPE 160819P00113000 P 08/19/16 113.0 3.30 3.60
EXPE 160819P00114000 P 08/19/16 114.0 3.70 3.90
EXPE 160819P00115000 P 08/19/16 115.0 4.10 4.30
EXPE 160819P00116000 P 08/19/16 116.0 4.50 4.70
EXPE 160819P00117000 P 08/19/16 117.0 5.00 5.20
EXPE 160819P00118000 P 08/19/16 118.0 5.40 5.60
EXPE 160819P00119000 P 08/19/16 119.0 5.90 6.20
EXPE 160819P00120000 P 08/19/16 120.0 6.50 6.70
EXPE 160819P00121000 P 08/19/16 121.0 7.00 7.30
EXPE 160819P00122000 P 08/19/16 122.0 7.60 7.90
EXPE 160819P00123000 P 08/19/16 123.0 8.30 8.60
EXPE 160819P00124000 P 08/19/16 124.0 8.90 9.20
EXPE 160819P00125000 P 08/19/16 125.0 9.60 9.90
EXPE 160819P00126000 P 08/19/16 126.0 10.30 11.10
EXPE 160819P00127000 P 08/19/16 127.0 11.00 11.80
EXPE 160819P00128000 P 08/19/16 128.0 11.80 12.60
EXPE 160819P00129000 P 08/19/16 129.0 12.60 13.40
EXPE 160819P00130000 P 08/19/16 130.0 13.40 14.00
EXPE 160819P00131000 P 08/19/16 131.0 14.20 15.00
EXPE 160819P00132000 P 08/19/16 132.0 15.00 15.90
EXPE 160819P00135000 P 08/19/16 135.0 17.50 19.20
EXPE 160819P00140000 P 08/19/16 140.0 22.20 23.90
EXPE 160819P00145000 P 08/19/16 145.0 26.90 29.10
EXPE 160819P00150000 P 08/19/16 150.0 31.80 34.30
EXPE 160819P00155000 P 08/19/16 155.0 36.80 39.00
EXPE 160819P00160000 P 08/19/16 160.0 41.10 43.90
EXPE 160819P00165000 P 08/19/16 165.0 46.10 48.90
EXPE 160826C00070000 C 08/26/16 70.0 45.60 49.00
EXPE 160826C00075000 C 08/26/16 75.0 40.60 44.10
EXPE 160826C00080000 C 08/26/16 80.0 35.60 38.90
EXPE 160826C00085000 C 08/26/16 85.0 30.70 33.90
EXPE 160826C00090000 C 08/26/16 90.0 25.80 28.50
EXPE 160826C00091000 C 08/26/16 91.0 24.80 27.50
EXPE 160826C00092000 C 08/26/16 92.0 23.90 26.50
EXPE 160826C00093000 C 08/26/16 93.0 22.70 26.00
EXPE 160826C00094000 C 08/26/16 94.0 21.70 24.80
EXPE 160826C00095000 C 08/26/16 95.0 21.10 23.60
EXPE 160826C00096000 C 08/26/16 96.0 20.20 22.70
EXPE 160826C00096500 C 08/26/16 96.5 19.70 22.20
EXPE 160826C00097000 C 08/26/16 97.0 19.20 21.80
EXPE 160826C00097500 C 08/26/16 97.5 18.60 21.30
EXPE 160826C00098000 C 08/26/16 98.0 18.30 20.90
EXPE 160826C00098500 C 08/26/16 98.5 17.80 20.40
EXPE 160826C00099000 C 08/26/16 99.0 17.60 19.80
EXPE 160826C00099500 C 08/26/16 99.5 17.70 19.30
EXPE 160826C00100000 C 08/26/16 100.0 17.00 18.70
EXPE 160826C00101000 C 08/26/16 101.0 17.20 17.90
EXPE 160826C00102000 C 08/26/16 102.0 16.20 17.00
EXPE 160826C00103000 C 08/26/16 103.0 15.20 16.30
EXPE 160826C00104000 C 08/26/16 104.0 14.40 15.30
EXPE 160826C00105000 C 08/26/16 105.0 13.50 14.50
EXPE 160826C00106000 C 08/26/16 106.0 12.70 13.70
EXPE 160826C00107000 C 08/26/16 107.0 12.00 12.80
EXPE 160826C00108000 C 08/26/16 108.0 11.20 12.20
EXPE 160826C00109000 C 08/26/16 109.0 10.50 11.30
EXPE 160826C00110000 C 08/26/16 110.0 9.80 10.70
EXPE 160826C00111000 C 08/26/16 111.0 9.00 9.80
EXPE 160826C00112000 C 08/26/16 112.0 8.40 9.10
EXPE 160826C00113000 C 08/26/16 113.0 7.70 8.40
EXPE 160826C00114000 C 08/26/16 114.0 7.10 7.80
EXPE 160826C00115000 C 08/26/16 115.0 6.70 7.10
EXPE 160826C00116000 C 08/26/16 116.0 6.10 6.50
EXPE 160826C00117000 C 08/26/16 117.0 5.50 6.00
EXPE 160826C00118000 C 08/26/16 118.0 5.00 5.50
EXPE 160826C00119000 C 08/26/16 119.0 4.50 5.00
EXPE 160826C00120000 C 08/26/16 120.0 4.00 4.50
EXPE 160826C00121000 C 08/26/16 121.0 3.50 4.10
EXPE 160826C00122000 C 08/26/16 122.0 3.20 3.70
EXPE 160826C00123000 C 08/26/16 123.0 2.70 3.30
EXPE 160826C00124000 C 08/26/16 124.0 2.35 2.95
EXPE 160826C00125000 C 08/26/16 125.0 2.35 2.60
EXPE 160826C00126000 C 08/26/16 126.0 1.80 2.30
EXPE 160826C00127000 C 08/26/16 127.0 1.55 2.05
EXPE 160826C00128000 C 08/26/16 128.0 1.35 1.80
EXPE 160826C00129000 C 08/26/16 129.0 1.15 1.55
EXPE 160826C00130000 C 08/26/16 130.0 0.95 1.40
EXPE 160826C00135000 C 08/26/16 135.0 0.40 0.75
EXPE 160826C00140000 C 08/26/16 140.0 0.15 0.40
EXPE 160826C00145000 C 08/26/16 145.0 0.05 0.20
EXPE 160826P00070000 P 08/26/16 70.0 0.00 0.05
EXPE 160826P00075000 P 08/26/16 75.0 0.00 0.10
EXPE 160826P00080000 P 08/26/16 80.0 0.00 0.10
EXPE 160826P00085000 P 08/26/16 85.0 0.00 0.25
EXPE 160826P00090000 P 08/26/16 90.0 0.10 0.50
EXPE 160826P00091000 P 08/26/16 91.0 0.15 0.60
EXPE 160826P00092000 P 08/26/16 92.0 0.20 0.60
EXPE 160826P00093000 P 08/26/16 93.0 0.25 0.65
EXPE 160826P00094000 P 08/26/16 94.0 0.30 0.70
EXPE 160826P00095000 P 08/26/16 95.0 0.35 0.80
EXPE 160826P00096000 P 08/26/16 96.0 0.45 0.85
EXPE 160826P00096500 P 08/26/16 96.5 0.55 0.90
EXPE 160826P00097000 P 08/26/16 97.0 0.55 0.95
EXPE 160826P00097500 P 08/26/16 97.5 0.60 0.95
EXPE 160826P00098000 P 08/26/16 98.0 0.65 1.05
EXPE 160826P00098500 P 08/26/16 98.5 0.70 1.05
EXPE 160826P00099000 P 08/26/16 99.0 0.80 1.05
EXPE 160826P00099500 P 08/26/16 99.5 0.85 1.15
EXPE 160826P00100000 P 08/26/16 100.0 0.90 1.20
EXPE 160826P00101000 P 08/26/16 101.0 1.00 1.30
EXPE 160826P00102000 P 08/26/16 102.0 1.10 1.45
EXPE 160826P00103000 P 08/26/16 103.0 1.25 1.75
EXPE 160826P00104000 P 08/26/16 104.0 1.30 1.80
EXPE 160826P00105000 P 08/26/16 105.0 1.60 2.05
EXPE 160826P00106000 P 08/26/16 106.0 1.70 2.25
EXPE 160826P00107000 P 08/26/16 107.0 2.00 2.25
EXPE 160826P00108000 P 08/26/16 108.0 2.20 2.90
EXPE 160826P00109000 P 08/26/16 109.0 2.40 3.10
EXPE 160826P00110000 P 08/26/16 110.0 2.65 3.40
EXPE 160826P00111000 P 08/26/16 111.0 2.95 3.70
EXPE 160826P00112000 P 08/26/16 112.0 3.20 3.70
EXPE 160826P00113000 P 08/26/16 113.0 3.70 4.40
EXPE 160826P00114000 P 08/26/16 114.0 4.00 4.80
EXPE 160826P00115000 P 08/26/16 115.0 4.50 5.20
EXPE 160826P00116000 P 08/26/16 116.0 4.80 5.60
EXPE 160826P00117000 P 08/26/16 117.0 5.30 6.10
EXPE 160826P00118000 P 08/26/16 118.0 5.60 6.60
EXPE 160826P00119000 P 08/26/16 119.0 6.20 7.10
EXPE 160826P00120000 P 08/26/16 120.0 6.80 7.60
EXPE 160826P00121000 P 08/26/16 121.0 7.20 8.20
EXPE 160826P00122000 P 08/26/16 122.0 7.90 8.80
EXPE 160826P00123000 P 08/26/16 123.0 8.50 9.50
EXPE 160826P00124000 P 08/26/16 124.0 9.20 10.10
EXPE 160826P00125000 P 08/26/16 125.0 9.90 10.80
EXPE 160826P00126000 P 08/26/16 126.0 10.60 11.60
EXPE 160826P00127000 P 08/26/16 127.0 11.30 12.30
EXPE 160826P00128000 P 08/26/16 128.0 12.10 13.00
EXPE 160826P00129000 P 08/26/16 129.0 12.80 13.80
EXPE 160826P00130000 P 08/26/16 130.0 13.60 14.70
EXPE 160826P00135000 P 08/26/16 135.0 17.70 19.30
EXPE 160826P00140000 P 08/26/16 140.0 22.00 24.00
EXPE 160826P00145000 P 08/26/16 145.0 27.10 29.00
EXPE 160902C00080000 C 09/02/16 80.0 35.60 38.80
EXPE 160902C00085000 C 09/02/16 85.0 30.70 34.00
EXPE 160902C00090000 C 09/02/16 90.0 25.80 28.60
EXPE 160902C00095000 C 09/02/16 95.0 21.20 23.80
EXPE 160902C00100000 C 09/02/16 100.0 17.10 19.00
EXPE 160902C00102000 C 09/02/16 102.0 16.20 17.20
EXPE 160902C00103000 C 09/02/16 103.0 15.30 16.30
EXPE 160902C00104000 C 09/02/16 104.0 14.50 15.50
EXPE 160902C00105000 C 09/02/16 105.0 13.70 14.70
EXPE 160902C00106000 C 09/02/16 106.0 12.90 13.70
EXPE 160902C00107000 C 09/02/16 107.0 12.10 12.90
EXPE 160902C00108000 C 09/02/16 108.0 11.30 12.30
EXPE 160902C00109000 C 09/02/16 109.0 10.60 11.50
EXPE 160902C00110000 C 09/02/16 110.0 9.90 10.70
EXPE 160902C00111000 C 09/02/16 111.0 9.20 10.00
EXPE 160902C00112000 C 09/02/16 112.0 8.50 9.20
EXPE 160902C00113000 C 09/02/16 113.0 7.90 8.70
EXPE 160902C00114000 C 09/02/16 114.0 7.30 7.90
EXPE 160902C00115000 C 09/02/16 115.0 6.70 7.40
EXPE 160902C00116000 C 09/02/16 116.0 6.10 6.80
EXPE 160902C00117000 C 09/02/16 117.0 5.60 6.20
EXPE 160902C00118000 C 09/02/16 118.0 5.10 5.70
EXPE 160902C00119000 C 09/02/16 119.0 4.60 5.20
EXPE 160902C00120000 C 09/02/16 120.0 4.10 4.70
EXPE 160902C00121000 C 09/02/16 121.0 3.70 4.50
EXPE 160902C00122000 C 09/02/16 122.0 3.30 4.00
EXPE 160902C00123000 C 09/02/16 123.0 2.85 3.40
EXPE 160902C00124000 C 09/02/16 124.0 2.50 3.30
EXPE 160902C00125000 C 09/02/16 125.0 2.35 2.75
EXPE 160902C00126000 C 09/02/16 126.0 1.95 2.45
EXPE 160902C00127000 C 09/02/16 127.0 1.65 2.25
EXPE 160902C00128000 C 09/02/16 128.0 1.45 2.00
EXPE 160902C00129000 C 09/02/16 129.0 1.25 1.80
EXPE 160902C00130000 C 09/02/16 130.0 1.10 1.70
EXPE 160902C00131000 C 09/02/16 131.0 0.95 1.40
EXPE 160902C00132000 C 09/02/16 132.0 0.80 1.20
EXPE 160902C00135000 C 09/02/16 135.0 0.45 0.85
EXPE 160902C00140000 C 09/02/16 140.0 0.15 0.45
EXPE 160902C00145000 C 09/02/16 145.0 0.05 0.20
EXPE 160902P00080000 P 09/02/16 80.0 0.00 0.15
EXPE 160902P00085000 P 09/02/16 85.0 0.05 0.30
EXPE 160902P00090000 P 09/02/16 90.0 0.15 0.60
EXPE 160902P00095000 P 09/02/16 95.0 0.45 0.90
EXPE 160902P00100000 P 09/02/16 100.0 1.00 1.35
EXPE 160902P00102000 P 09/02/16 102.0 1.25 1.65
EXPE 160902P00103000 P 09/02/16 103.0 1.35 1.85
EXPE 160902P00104000 P 09/02/16 104.0 1.60 2.00
EXPE 160902P00105000 P 09/02/16 105.0 1.75 2.10
EXPE 160902P00106000 P 09/02/16 106.0 1.95 2.45
EXPE 160902P00107000 P 09/02/16 107.0 2.15 2.70
EXPE 160902P00108000 P 09/02/16 108.0 2.40 3.00
EXPE 160902P00109000 P 09/02/16 109.0 2.65 3.40
EXPE 160902P00110000 P 09/02/16 110.0 2.90 3.50
EXPE 160902P00111000 P 09/02/16 111.0 3.20 3.90
EXPE 160902P00112000 P 09/02/16 112.0 3.40 4.20
EXPE 160902P00113000 P 09/02/16 113.0 3.90 4.60
EXPE 160902P00114000 P 09/02/16 114.0 4.20 5.00
EXPE 160902P00115000 P 09/02/16 115.0 4.60 5.10
EXPE 160902P00116000 P 09/02/16 116.0 5.00 5.80
EXPE 160902P00117000 P 09/02/16 117.0 5.50 6.30
EXPE 160902P00118000 P 09/02/16 118.0 5.90 6.80
EXPE 160902P00119000 P 09/02/16 119.0 6.40 7.30
EXPE 160902P00120000 P 09/02/16 120.0 7.00 7.70
EXPE 160902P00121000 P 09/02/16 121.0 7.60 8.40
EXPE 160902P00122000 P 09/02/16 122.0 8.20 9.00
EXPE 160902P00123000 P 09/02/16 123.0 8.80 9.70
EXPE 160902P00124000 P 09/02/16 124.0 9.40 10.30
EXPE 160902P00125000 P 09/02/16 125.0 10.10 10.70
EXPE 160902P00126000 P 09/02/16 126.0 10.70 11.70
EXPE 160902P00127000 P 09/02/16 127.0 11.50 12.50
EXPE 160902P00128000 P 09/02/16 128.0 12.30 13.20
EXPE 160902P00129000 P 09/02/16 129.0 13.00 14.00
EXPE 160902P00130000 P 09/02/16 130.0 13.80 14.80
EXPE 160902P00131000 P 09/02/16 131.0 14.60 15.60
EXPE 160902P00132000 P 09/02/16 132.0 15.50 16.40
EXPE 160902P00135000 P 09/02/16 135.0 18.10 19.30
EXPE 160902P00140000 P 09/02/16 140.0 22.10 23.80
EXPE 160902P00145000 P 09/02/16 145.0 27.00 29.00
EXPE 160916C00060000 C 09/16/16 60.0 55.30 58.90
EXPE 160916C00065000 C 09/16/16 65.0 50.60 54.00
EXPE 160916C00070000 C 09/16/16 70.0 45.60 48.90
EXPE 160916C00075000 C 09/16/16 75.0 40.60 43.80
EXPE 160916C00080000 C 09/16/16 80.0 35.50 38.30
EXPE 160916C00085000 C 09/16/16 85.0 30.30 33.40
EXPE 160916C00090000 C 09/16/16 90.0 26.00 28.60
EXPE 160916C00095000 C 09/16/16 95.0 21.40 23.70
EXPE 160916C00100000 C 09/16/16 100.0 17.20 19.10
EXPE 160916C00105000 C 09/16/16 105.0 13.90 14.80
EXPE 160916C00110000 C 09/16/16 110.0 10.60 11.00
EXPE 160916C00115000 C 09/16/16 115.0 7.40 7.70
EXPE 160916C00120000 C 09/16/16 120.0 4.80 5.00
EXPE 160916C00125000 C 09/16/16 125.0 2.90 3.10
EXPE 160916C00130000 C 09/16/16 130.0 1.60 1.75
EXPE 160916C00135000 C 09/16/16 135.0 0.80 0.95
EXPE 160916C00140000 C 09/16/16 140.0 0.35 0.45
EXPE 160916C00145000 C 09/16/16 145.0 0.15 0.20
EXPE 160916C00150000 C 09/16/16 150.0 0.00 0.10
EXPE 160916C00155000 C 09/16/16 155.0 0.00 0.10
EXPE 160916C00160000 C 09/16/16 160.0 0.00 0.10
EXPE 160916C00165000 C 09/16/16 165.0 0.00 0.10
EXPE 160916C00170000 C 09/16/16 170.0 0.00 0.05
EXPE 160916P00060000 P 09/16/16 60.0 0.00 0.05
EXPE 160916P00065000 P 09/16/16 65.0 0.00 0.05
EXPE 160916P00070000 P 09/16/16 70.0 0.00 0.10
EXPE 160916P00075000 P 09/16/16 75.0 0.00 0.10
EXPE 160916P00080000 P 09/16/16 80.0 0.10 0.15
EXPE 160916P00085000 P 09/16/16 85.0 0.15 0.30
EXPE 160916P00090000 P 09/16/16 90.0 0.35 0.45
EXPE 160916P00095000 P 09/16/16 95.0 0.70 0.80
EXPE 160916P00100000 P 09/16/16 100.0 1.20 1.30
EXPE 160916P00105000 P 09/16/16 105.0 2.00 2.10
EXPE 160916P00110000 P 09/16/16 110.0 3.20 3.30
EXPE 160916P00115000 P 09/16/16 115.0 4.90 5.10
EXPE 160916P00120000 P 09/16/16 120.0 7.30 7.50
EXPE 160916P00125000 P 09/16/16 125.0 10.40 10.70
EXPE 160916P00130000 P 09/16/16 130.0 14.00 15.00
EXPE 160916P00135000 P 09/16/16 135.0 18.10 19.20
EXPE 160916P00140000 P 09/16/16 140.0 22.60 23.80
EXPE 160916P00145000 P 09/16/16 145.0 27.00 29.00
EXPE 160916P00150000 P 09/16/16 150.0 31.10 33.90
EXPE 160916P00155000 P 09/16/16 155.0 36.10 38.90
EXPE 160916P00160000 P 09/16/16 160.0 41.00 43.80
EXPE 160916P00165000 P 09/16/16 165.0 46.00 48.80
EXPE 160916P00170000 P 09/16/16 170.0 50.80 53.80
EXPE 161021C00055000 C 10/21/16 55.0 60.50 63.90
EXPE 161021C00060000 C 10/21/16 60.0 55.60 59.10
EXPE 161021C00065000 C 10/21/16 65.0 50.60 54.10
EXPE 161021C00070000 C 10/21/16 70.0 45.70 49.10
EXPE 161021C00075000 C 10/21/16 75.0 40.60 43.60
EXPE 161021C00080000 C 10/21/16 80.0 35.70 38.40
EXPE 161021C00085000 C 10/21/16 85.0 31.00 33.50
EXPE 161021C00090000 C 10/21/16 90.0 26.40 28.50
EXPE 161021C00095000 C 10/21/16 95.0 23.20 23.90
EXPE 161021C00100000 C 10/21/16 100.0 18.90 19.60
EXPE 161021C00105000 C 10/21/16 105.0 14.90 15.50
EXPE 161021C00110000 C 10/21/16 110.0 11.60 11.80
EXPE 161021C00115000 C 10/21/16 115.0 8.40 8.70
EXPE 161021C00120000 C 10/21/16 120.0 5.90 6.10
EXPE 161021C00125000 C 10/21/16 125.0 3.80 4.00
EXPE 161021C00130000 C 10/21/16 130.0 2.40 2.55
EXPE 161021C00135000 C 10/21/16 135.0 1.40 1.50
EXPE 161021C00140000 C 10/21/16 140.0 0.75 0.85
EXPE 161021C00145000 C 10/21/16 145.0 0.35 0.45
EXPE 161021C00150000 C 10/21/16 150.0 0.15 0.25
EXPE 161021C00155000 C 10/21/16 155.0 0.05 0.15
EXPE 161021C00160000 C 10/21/16 160.0 0.00 0.10
EXPE 161021C00165000 C 10/21/16 165.0 0.00 0.10
EXPE 161021C00170000 C 10/21/16 170.0 0.00 0.10
EXPE 161021P00055000 P 10/21/16 55.0 0.00 0.05
EXPE 161021P00060000 P 10/21/16 60.0 0.00 0.10
EXPE 161021P00065000 P 10/21/16 65.0 0.00 0.10
EXPE 161021P00070000 P 10/21/16 70.0 0.05 0.15
EXPE 161021P00075000 P 10/21/16 75.0 0.10 0.20
EXPE 161021P00080000 P 10/21/16 80.0 0.25 0.35
EXPE 161021P00085000 P 10/21/16 85.0 0.40 0.50
EXPE 161021P00090000 P 10/21/16 90.0 0.70 0.80
EXPE 161021P00095000 P 10/21/16 95.0 1.15 1.25
EXPE 161021P00100000 P 10/21/16 100.0 1.80 1.90
EXPE 161021P00105000 P 10/21/16 105.0 2.75 2.85
EXPE 161021P00110000 P 10/21/16 110.0 4.10 4.30
EXPE 161021P00115000 P 10/21/16 115.0 5.90 6.10
EXPE 161021P00120000 P 10/21/16 120.0 8.30 8.50
EXPE 161021P00125000 P 10/21/16 125.0 11.30 11.60
EXPE 161021P00130000 P 10/21/16 130.0 14.80 15.20
EXPE 161021P00135000 P 10/21/16 135.0 18.70 19.40
EXPE 161021P00140000 P 10/21/16 140.0 23.10 23.80
EXPE 161021P00145000 P 10/21/16 145.0 27.60 28.90
EXPE 161021P00150000 P 10/21/16 150.0 32.20 33.90
EXPE 161021P00155000 P 10/21/16 155.0 36.80 38.80
EXPE 161021P00160000 P 10/21/16 160.0 41.70 43.90
EXPE 161021P00165000 P 10/21/16 165.0 46.30 49.80
EXPE 161021P00170000 P 10/21/16 170.0 51.20 54.70
EXPE 170120C00037500 C 01/20/17 37.5 77.80 81.20
EXPE 170120C00040000 C 01/20/17 40.0 75.20 79.00
EXPE 170120C00042500 C 01/20/17 42.5 72.70 76.50
EXPE 170120C00045000 C 01/20/17 45.0 70.30 74.10
EXPE 170120C00047500 C 01/20/17 47.5 67.70 71.40
EXPE 170120C00050000 C 01/20/17 50.0 65.30 68.60
EXPE 170120C00055000 C 01/20/17 55.0 60.60 63.70
EXPE 170120C00060000 C 01/20/17 60.0 55.30 58.60
EXPE 170120C00065000 C 01/20/17 65.0 50.60 54.00
EXPE 170120C00067500 C 01/20/17 67.5 48.30 51.50
EXPE 170120C00070000 C 01/20/17 70.0 45.80 48.80
EXPE 170120C00072500 C 01/20/17 72.5 43.50 46.20
EXPE 170120C00075000 C 01/20/17 75.0 41.10 43.70
EXPE 170120C00077500 C 01/20/17 77.5 38.80 41.40
EXPE 170120C00080000 C 01/20/17 80.0 36.50 38.90
EXPE 170120C00082500 C 01/20/17 82.5 34.40 36.50
EXPE 170120C00085000 C 01/20/17 85.0 32.10 34.30
EXPE 170120C00087500 C 01/20/17 87.5 31.30 32.00
EXPE 170120C00090000 C 01/20/17 90.0 29.10 29.90
EXPE 170120C00092500 C 01/20/17 92.5 27.00 27.80
EXPE 170120C00095000 C 01/20/17 95.0 25.00 25.70
EXPE 170120C00097500 C 01/20/17 97.5 23.00 23.70
EXPE 170120C00100000 C 01/20/17 100.0 21.10 21.80
EXPE 170120C00105000 C 01/20/17 105.0 17.80 18.20
EXPE 170120C00110000 C 01/20/17 110.0 14.60 14.90
EXPE 170120C00115000 C 01/20/17 115.0 11.60 11.90
EXPE 170120C00120000 C 01/20/17 120.0 9.10 9.40
EXPE 170120C00125000 C 01/20/17 125.0 6.90 7.20
EXPE 170120C00130000 C 01/20/17 130.0 5.10 5.40
EXPE 170120C00135000 C 01/20/17 135.0 3.70 4.00
EXPE 170120C00140000 C 01/20/17 140.0 2.65 2.80
EXPE 170120C00145000 C 01/20/17 145.0 1.80 1.95
EXPE 170120C00150000 C 01/20/17 150.0 1.15 1.30
EXPE 170120C00155000 C 01/20/17 155.0 0.75 0.85
EXPE 170120C00160000 C 01/20/17 160.0 0.45 0.55
EXPE 170120C00165000 C 01/20/17 165.0 0.25 0.35
EXPE 170120C00170000 C 01/20/17 170.0 0.15 0.25
EXPE 170120C00175000 C 01/20/17 175.0 0.05 0.15
EXPE 170120C00180000 C 01/20/17 180.0 0.00 0.15
EXPE 170120C00185000 C 01/20/17 185.0 0.00 0.15
EXPE 170120C00190000 C 01/20/17 190.0 0.00 0.10
EXPE 170120C00195000 C 01/20/17 195.0 0.00 0.10
EXPE 170120C00200000 C 01/20/17 200.0 0.00 0.10
EXPE 170120P00037500 P 01/20/17 37.5 0.00 0.05
EXPE 170120P00040000 P 01/20/17 40.0 0.00 0.05
EXPE 170120P00042500 P 01/20/17 42.5 0.00 0.10
EXPE 170120P00045000 P 01/20/17 45.0 0.00 0.10
EXPE 170120P00047500 P 01/20/17 47.5 0.00 0.10
EXPE 170120P00050000 P 01/20/17 50.0 0.00 0.10
EXPE 170120P00055000 P 01/20/17 55.0 0.05 0.20
EXPE 170120P00060000 P 01/20/17 60.0 0.15 0.25
EXPE 170120P00065000 P 01/20/17 65.0 0.25 0.40
EXPE 170120P00067500 P 01/20/17 67.5 0.35 0.45
EXPE 170120P00070000 P 01/20/17 70.0 0.45 0.55
EXPE 170120P00072500 P 01/20/17 72.5 0.55 0.70
EXPE 170120P00075000 P 01/20/17 75.0 0.70 0.80
EXPE 170120P00077500 P 01/20/17 77.5 0.90 1.00
EXPE 170120P00080000 P 01/20/17 80.0 1.05 1.15
EXPE 170120P00082500 P 01/20/17 82.5 1.25 1.40
EXPE 170120P00085000 P 01/20/17 85.0 1.50 1.65
EXPE 170120P00087500 P 01/20/17 87.5 1.75 1.90
EXPE 170120P00090000 P 01/20/17 90.0 2.10 2.25
EXPE 170120P00092500 P 01/20/17 92.5 2.50 2.65
EXPE 170120P00095000 P 01/20/17 95.0 2.95 3.10
EXPE 170120P00097500 P 01/20/17 97.5 3.40 3.60
EXPE 170120P00100000 P 01/20/17 100.0 4.00 4.20
EXPE 170120P00105000 P 01/20/17 105.0 5.40 5.60
EXPE 170120P00110000 P 01/20/17 110.0 7.10 7.30
EXPE 170120P00115000 P 01/20/17 115.0 9.20 9.40
EXPE 170120P00120000 P 01/20/17 120.0 11.60 11.80
EXPE 170120P00125000 P 01/20/17 125.0 14.40 14.70
EXPE 170120P00130000 P 01/20/17 130.0 17.60 17.90
EXPE 170120P00135000 P 01/20/17 135.0 21.10 21.80
EXPE 170120P00140000 P 01/20/17 140.0 25.00 25.70
EXPE 170120P00145000 P 01/20/17 145.0 29.10 29.90
EXPE 170120P00150000 P 01/20/17 150.0 33.40 34.30
EXPE 170120P00155000 P 01/20/17 155.0 37.80 39.30
EXPE 170120P00160000 P 01/20/17 160.0 42.50 45.00
EXPE 170120P00165000 P 01/20/17 165.0 47.30 49.90
EXPE 170120P00170000 P 01/20/17 170.0 50.80 54.80
EXPE 170120P00175000 P 01/20/17 175.0 55.70 60.00
EXPE 170120P00180000 P 01/20/17 180.0 60.60 65.00
EXPE 170120P00185000 P 01/20/17 185.0 65.50 69.60
EXPE 170120P00190000 P 01/20/17 190.0 70.30 74.60
EXPE 170120P00195000 P 01/20/17 195.0 75.70 79.80
EXPE 170120P00200000 P 01/20/17 200.0 80.80 84.60
EXPE 180119C00050000 C 01/19/18 50.0 65.50 69.70
EXPE 180119C00055000 C 01/19/18 55.0 61.00 64.70
EXPE 180119C00060000 C 01/19/18 60.0 56.90 60.00
EXPE 180119C00065000 C 01/19/18 65.0 52.60 56.00
EXPE 180119C00070000 C 01/19/18 70.0 50.30 51.50
EXPE 180119C00075000 C 01/19/18 75.0 46.30 47.80
EXPE 180119C00080000 C 01/19/18 80.0 42.40 44.10
EXPE 180119C00085000 C 01/19/18 85.0 38.70 40.00
EXPE 180119C00090000 C 01/19/18 90.0 35.20 36.10
EXPE 180119C00095000 C 01/19/18 95.0 31.90 32.80
EXPE 180119C00100000 C 01/19/18 100.0 28.70 29.60
EXPE 180119C00105000 C 01/19/18 105.0 25.70 26.60
EXPE 180119C00110000 C 01/19/18 110.0 22.90 23.80
EXPE 180119C00115000 C 01/19/18 115.0 20.30 21.20
EXPE 180119C00120000 C 01/19/18 120.0 17.90 18.80
EXPE 180119C00125000 C 01/19/18 125.0 15.70 16.50
EXPE 180119C00130000 C 01/19/18 130.0 13.60 14.50
EXPE 180119C00135000 C 01/19/18 135.0 11.80 12.70
EXPE 180119C00140000 C 01/19/18 140.0 10.10 11.10
EXPE 180119C00145000 C 01/19/18 145.0 8.70 9.70
EXPE 180119C00150000 C 01/19/18 150.0 7.30 8.50
EXPE 180119C00155000 C 01/19/18 155.0 6.20 7.00
EXPE 180119C00160000 C 01/19/18 160.0 5.10 6.00
EXPE 180119C00165000 C 01/19/18 165.0 4.20 5.10
EXPE 180119C00170000 C 01/19/18 170.0 3.50 4.30
EXPE 180119C00175000 C 01/19/18 175.0 2.80 3.70
EXPE 180119C00180000 C 01/19/18 180.0 2.25 3.10
EXPE 180119C00185000 C 01/19/18 185.0 1.95 2.65
EXPE 180119C00190000 C 01/19/18 190.0 1.55 2.20
EXPE 180119C00195000 C 01/19/18 195.0 1.20 1.85
EXPE 180119C00200000 C 01/19/18 200.0 0.95 1.55
EXPE 180119P00050000 P 01/19/18 50.0 1.30 1.80
EXPE 180119P00055000 P 01/19/18 55.0 1.70 2.00
EXPE 180119P00060000 P 01/19/18 60.0 2.20 2.85
EXPE 180119P00065000 P 01/19/18 65.0 2.85 3.70
EXPE 180119P00070000 P 01/19/18 70.0 3.60 4.50
EXPE 180119P00075000 P 01/19/18 75.0 4.60 5.40
EXPE 180119P00080000 P 01/19/18 80.0 5.70 6.50
EXPE 180119P00085000 P 01/19/18 85.0 7.00 7.80
EXPE 180119P00090000 P 01/19/18 90.0 8.40 9.30
EXPE 180119P00095000 P 01/19/18 95.0 10.10 10.90
EXPE 180119P00100000 P 01/19/18 100.0 11.80 12.70
EXPE 180119P00105000 P 01/19/18 105.0 13.90 14.60
EXPE 180119P00110000 P 01/19/18 110.0 16.00 16.80
EXPE 180119P00115000 P 01/19/18 115.0 18.30 19.10
EXPE 180119P00120000 P 01/19/18 120.0 20.40 21.70
EXPE 180119P00125000 P 01/19/18 125.0 23.30 24.40
EXPE 180119P00130000 P 01/19/18 130.0 26.40 27.30
EXPE 180119P00135000 P 01/19/18 135.0 29.50 30.40
EXPE 180119P00140000 P 01/19/18 140.0 32.80 33.70
EXPE 180119P00145000 P 01/19/18 145.0 36.30 37.20
EXPE 180119P00150000 P 01/19/18 150.0 39.90 40.80
EXPE 180119P00155000 P 01/19/18 155.0 43.30 44.50
EXPE 180119P00160000 P 01/19/18 160.0 47.60 48.50
EXPE 180119P00165000 P 01/19/18 165.0 51.40 52.50
EXPE 180119P00170000 P 01/19/18 170.0 55.80 56.70
EXPE 180119P00175000 P 01/19/18 175.0 60.00 61.00
EXPE 180119P00180000 P 01/19/18 180.0 64.30 65.40
EXPE 180119P00185000 P 01/19/18 185.0 68.80 69.90
EXPE 180119P00190000 P 01/19/18 190.0 73.10 75.20
EXPE 180119P00195000 P 01/19/18 195.0 77.80 80.10
EXPE 180119P00200000 P 01/19/18 200.0 82.60 85.20

OPRA data is delayed 15 minutes.