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 (2017-05-12)Premium Content

Expedia Inc (EXPE)
As of May 23 2017 4:35PM
Option Ticker C/P Expiration Strike Bid Premium Ask Premium
EXPE 170526C00095000 C 05/26/17 95.0 47.20 49.10
EXPE 170526C00100000 C 05/26/17 100.0 40.30 44.90
EXPE 170526C00105000 C 05/26/17 105.0 35.50 40.00
EXPE 170526C00106000 C 05/26/17 106.0 34.90 39.00
EXPE 170526C00107000 C 05/26/17 107.0 33.50 37.90
EXPE 170526C00108000 C 05/26/17 108.0 32.80 36.90
EXPE 170526C00109000 C 05/26/17 109.0 31.50 35.90
EXPE 170526C00110000 C 05/26/17 110.0 30.70 35.00
EXPE 170526C00111000 C 05/26/17 111.0 29.90 34.00
EXPE 170526C00112000 C 05/26/17 112.0 28.40 32.80
EXPE 170526C00113000 C 05/26/17 113.0 27.30 31.80
EXPE 170526C00114000 C 05/26/17 114.0 26.40 30.70
EXPE 170526C00115000 C 05/26/17 115.0 25.30 29.70
EXPE 170526C00116000 C 05/26/17 116.0 24.40 28.70
EXPE 170526C00117000 C 05/26/17 117.0 23.20 27.70
EXPE 170526C00118000 C 05/26/17 118.0 22.30 26.90
EXPE 170526C00119000 C 05/26/17 119.0 21.60 25.90
EXPE 170526C00120000 C 05/26/17 120.0 21.00 24.30
EXPE 170526C00121000 C 05/26/17 121.0 19.90 23.80
EXPE 170526C00122000 C 05/26/17 122.0 18.20 22.60
EXPE 170526C00123000 C 05/26/17 123.0 17.20 21.60
EXPE 170526C00124000 C 05/26/17 124.0 16.20 20.60
EXPE 170526C00125000 C 05/26/17 125.0 15.70 18.80
EXPE 170526C00126000 C 05/26/17 126.0 14.40 18.90
EXPE 170526C00127000 C 05/26/17 127.0 13.30 17.60
EXPE 170526C00128000 C 05/26/17 128.0 12.20 16.50
EXPE 170526C00129000 C 05/26/17 129.0 11.20 15.60
EXPE 170526C00130000 C 05/26/17 130.0 10.80 14.60
EXPE 170526C00131000 C 05/26/17 131.0 9.60 13.40
EXPE 170526C00132000 C 05/26/17 132.0 8.30 12.30
EXPE 170526C00133000 C 05/26/17 133.0 7.40 11.40
EXPE 170526C00134000 C 05/26/17 134.0 6.30 10.30
EXPE 170526C00135000 C 05/26/17 135.0 7.30 7.90
EXPE 170526C00136000 C 05/26/17 136.0 4.30 7.50
EXPE 170526C00137000 C 05/26/17 137.0 3.40 6.40
EXPE 170526C00138000 C 05/26/17 138.0 2.45 4.90
EXPE 170526C00139000 C 05/26/17 139.0 3.50 5.70
EXPE 170526C00140000 C 05/26/17 140.0 2.65 3.00
EXPE 170526C00141000 C 05/26/17 141.0 1.90 2.20
EXPE 170526C00142000 C 05/26/17 142.0 1.15 1.40
EXPE 170526C00143000 C 05/26/17 143.0 0.65 0.90
EXPE 170526C00144000 C 05/26/17 144.0 0.30 0.60
EXPE 170526C00145000 C 05/26/17 145.0 0.15 0.30
EXPE 170526C00146000 C 05/26/17 146.0 0.05 0.15
EXPE 170526C00147000 C 05/26/17 147.0 0.00 0.10
EXPE 170526C00148000 C 05/26/17 148.0 0.00 0.10
EXPE 170526C00149000 C 05/26/17 149.0 0.00 0.05
EXPE 170526C00150000 C 05/26/17 150.0 0.00 0.10
EXPE 170526C00152500 C 05/26/17 152.5 0.00 0.05
EXPE 170526C00155000 C 05/26/17 155.0 0.00 0.05
EXPE 170526C00157500 C 05/26/17 157.5 0.00 0.05
EXPE 170526C00160000 C 05/26/17 160.0 0.00 0.05
EXPE 170526C00162500 C 05/26/17 162.5 0.00 0.05
EXPE 170526C00165000 C 05/26/17 165.0 0.00 0.05
EXPE 170526P00095000 P 05/26/17 95.0 0.00 0.05
EXPE 170526P00100000 P 05/26/17 100.0 0.00 0.05
EXPE 170526P00105000 P 05/26/17 105.0 0.00 0.05
EXPE 170526P00106000 P 05/26/17 106.0 0.00 0.05
EXPE 170526P00107000 P 05/26/17 107.0 0.00 0.05
EXPE 170526P00108000 P 05/26/17 108.0 0.00 0.05
EXPE 170526P00109000 P 05/26/17 109.0 0.00 0.05
EXPE 170526P00110000 P 05/26/17 110.0 0.00 0.05
EXPE 170526P00111000 P 05/26/17 111.0 0.00 0.05
EXPE 170526P00112000 P 05/26/17 112.0 0.00 0.05
EXPE 170526P00113000 P 05/26/17 113.0 0.00 0.05
EXPE 170526P00114000 P 05/26/17 114.0 0.00 0.05
EXPE 170526P00115000 P 05/26/17 115.0 0.00 0.05
EXPE 170526P00116000 P 05/26/17 116.0 0.00 0.05
EXPE 170526P00117000 P 05/26/17 117.0 0.00 0.05
EXPE 170526P00118000 P 05/26/17 118.0 0.00 0.05
EXPE 170526P00119000 P 05/26/17 119.0 0.00 0.05
EXPE 170526P00120000 P 05/26/17 120.0 0.00 0.05
EXPE 170526P00121000 P 05/26/17 121.0 0.00 0.05
EXPE 170526P00122000 P 05/26/17 122.0 0.00 0.05
EXPE 170526P00123000 P 05/26/17 123.0 0.00 0.05
EXPE 170526P00124000 P 05/26/17 124.0 0.00 0.05
EXPE 170526P00125000 P 05/26/17 125.0 0.00 0.05
EXPE 170526P00126000 P 05/26/17 126.0 0.00 0.05
EXPE 170526P00127000 P 05/26/17 127.0 0.00 0.05
EXPE 170526P00128000 P 05/26/17 128.0 0.00 0.05
EXPE 170526P00129000 P 05/26/17 129.0 0.00 0.05
EXPE 170526P00130000 P 05/26/17 130.0 0.00 0.10
EXPE 170526P00131000 P 05/26/17 131.0 0.00 0.10
EXPE 170526P00132000 P 05/26/17 132.0 0.00 0.05
EXPE 170526P00133000 P 05/26/17 133.0 0.00 0.05
EXPE 170526P00134000 P 05/26/17 134.0 0.00 0.05
EXPE 170526P00135000 P 05/26/17 135.0 0.00 0.05
EXPE 170526P00136000 P 05/26/17 136.0 0.00 0.05
EXPE 170526P00137000 P 05/26/17 137.0 0.00 0.10
EXPE 170526P00138000 P 05/26/17 138.0 0.00 0.15
EXPE 170526P00139000 P 05/26/17 139.0 0.05 0.20
EXPE 170526P00140000 P 05/26/17 140.0 0.15 0.35
EXPE 170526P00141000 P 05/26/17 141.0 0.35 0.55
EXPE 170526P00142000 P 05/26/17 142.0 0.60 0.85
EXPE 170526P00143000 P 05/26/17 143.0 1.05 1.35
EXPE 170526P00144000 P 05/26/17 144.0 1.65 2.20
EXPE 170526P00145000 P 05/26/17 145.0 2.50 3.00
EXPE 170526P00146000 P 05/26/17 146.0 3.40 3.70
EXPE 170526P00147000 P 05/26/17 147.0 4.10 5.00
EXPE 170526P00148000 P 05/26/17 148.0 3.40 6.20
EXPE 170526P00149000 P 05/26/17 149.0 4.80 7.10
EXPE 170526P00150000 P 05/26/17 150.0 7.20 7.70
EXPE 170526P00152500 P 05/26/17 152.5 8.40 12.00
EXPE 170526P00155000 P 05/26/17 155.0 10.10 14.10
EXPE 170526P00157500 P 05/26/17 157.5 12.60 16.50
EXPE 170526P00160000 P 05/26/17 160.0 15.90 19.20
EXPE 170526P00162500 P 05/26/17 162.5 17.70 21.90
EXPE 170526P00165000 P 05/26/17 165.0 22.00 23.10
EXPE 170602C00095000 C 06/02/17 95.0 45.60 49.00
EXPE 170602C00100000 C 06/02/17 100.0 40.10 44.60
EXPE 170602C00102000 C 06/02/17 102.0 38.10 42.80
EXPE 170602C00103000 C 06/02/17 103.0 37.30 41.90
EXPE 170602C00104000 C 06/02/17 104.0 36.10 40.70
EXPE 170602C00105000 C 06/02/17 105.0 35.20 39.90
EXPE 170602C00106000 C 06/02/17 106.0 34.10 38.80
EXPE 170602C00107000 C 06/02/17 107.0 33.20 37.80
EXPE 170602C00108000 C 06/02/17 108.0 32.10 36.70
EXPE 170602C00109000 C 06/02/17 109.0 31.10 35.80
EXPE 170602C00110000 C 06/02/17 110.0 30.20 34.60
EXPE 170602C00111000 C 06/02/17 111.0 29.10 33.80
EXPE 170602C00112000 C 06/02/17 112.0 28.30 32.90
EXPE 170602C00113000 C 06/02/17 113.0 27.20 31.80
EXPE 170602C00114000 C 06/02/17 114.0 26.30 31.00
EXPE 170602C00115000 C 06/02/17 115.0 25.30 29.80
EXPE 170602C00116000 C 06/02/17 116.0 24.30 28.60
EXPE 170602C00117000 C 06/02/17 117.0 23.30 27.60
EXPE 170602C00118000 C 06/02/17 118.0 22.30 26.90
EXPE 170602C00119000 C 06/02/17 119.0 21.30 25.90
EXPE 170602C00120000 C 06/02/17 120.0 20.30 24.50
EXPE 170602C00121000 C 06/02/17 121.0 19.30 23.80
EXPE 170602C00122000 C 06/02/17 122.0 18.40 22.60
EXPE 170602C00123000 C 06/02/17 123.0 17.80 21.90
EXPE 170602C00124000 C 06/02/17 124.0 16.30 20.90
EXPE 170602C00125000 C 06/02/17 125.0 15.60 19.30
EXPE 170602C00126000 C 06/02/17 126.0 14.70 18.80
EXPE 170602C00127000 C 06/02/17 127.0 13.30 17.80
EXPE 170602C00128000 C 06/02/17 128.0 13.30 16.80
EXPE 170602C00129000 C 06/02/17 129.0 11.40 15.40
EXPE 170602C00130000 C 06/02/17 130.0 12.30 12.90
EXPE 170602C00131000 C 06/02/17 131.0 9.50 13.20
EXPE 170602C00132000 C 06/02/17 132.0 8.50 12.50
EXPE 170602C00133000 C 06/02/17 133.0 7.40 11.30
EXPE 170602C00134000 C 06/02/17 134.0 6.50 10.30
EXPE 170602C00135000 C 06/02/17 135.0 7.50 8.00
EXPE 170602C00136000 C 06/02/17 136.0 6.50 7.00
EXPE 170602C00137000 C 06/02/17 137.0 4.10 6.50
EXPE 170602C00138000 C 06/02/17 138.0 4.70 5.20
EXPE 170602C00139000 C 06/02/17 139.0 3.80 4.40
EXPE 170602C00140000 C 06/02/17 140.0 3.10 3.50
EXPE 170602C00141000 C 06/02/17 141.0 2.50 2.75
EXPE 170602C00142000 C 06/02/17 142.0 1.80 2.05
EXPE 170602C00143000 C 06/02/17 143.0 1.35 1.60
EXPE 170602C00144000 C 06/02/17 144.0 0.90 1.15
EXPE 170602C00145000 C 06/02/17 145.0 0.60 0.80
EXPE 170602C00146000 C 06/02/17 146.0 0.40 0.55
EXPE 170602C00147000 C 06/02/17 147.0 0.20 0.45
EXPE 170602C00148000 C 06/02/17 148.0 0.10 0.30
EXPE 170602C00149000 C 06/02/17 149.0 0.05 0.20
EXPE 170602C00150000 C 06/02/17 150.0 0.05 0.15
EXPE 170602C00152500 C 06/02/17 152.5 0.00 0.10
EXPE 170602C00155000 C 06/02/17 155.0 0.00 0.05
EXPE 170602C00157500 C 06/02/17 157.5 0.00 0.10
EXPE 170602C00160000 C 06/02/17 160.0 0.00 0.05
EXPE 170602C00162500 C 06/02/17 162.5 0.00 0.05
EXPE 170602C00165000 C 06/02/17 165.0 0.00 0.05
EXPE 170602P00095000 P 06/02/17 95.0 0.00 0.05
EXPE 170602P00100000 P 06/02/17 100.0 0.00 0.05
EXPE 170602P00102000 P 06/02/17 102.0 0.00 0.05
EXPE 170602P00103000 P 06/02/17 103.0 0.00 0.05
EXPE 170602P00104000 P 06/02/17 104.0 0.00 0.05
EXPE 170602P00105000 P 06/02/17 105.0 0.00 0.05
EXPE 170602P00106000 P 06/02/17 106.0 0.00 0.05
EXPE 170602P00107000 P 06/02/17 107.0 0.00 0.05
EXPE 170602P00108000 P 06/02/17 108.0 0.00 0.05
EXPE 170602P00109000 P 06/02/17 109.0 0.00 0.05
EXPE 170602P00110000 P 06/02/17 110.0 0.00 0.05
EXPE 170602P00111000 P 06/02/17 111.0 0.00 0.05
EXPE 170602P00112000 P 06/02/17 112.0 0.00 0.05
EXPE 170602P00113000 P 06/02/17 113.0 0.00 0.05
EXPE 170602P00114000 P 06/02/17 114.0 0.00 0.05
EXPE 170602P00115000 P 06/02/17 115.0 0.00 0.05
EXPE 170602P00116000 P 06/02/17 116.0 0.00 0.05
EXPE 170602P00117000 P 06/02/17 117.0 0.00 0.05
EXPE 170602P00118000 P 06/02/17 118.0 0.00 0.05
EXPE 170602P00119000 P 06/02/17 119.0 0.00 0.05
EXPE 170602P00120000 P 06/02/17 120.0 0.00 0.05
EXPE 170602P00121000 P 06/02/17 121.0 0.00 0.10
EXPE 170602P00122000 P 06/02/17 122.0 0.00 0.05
EXPE 170602P00123000 P 06/02/17 123.0 0.00 0.10
EXPE 170602P00124000 P 06/02/17 124.0 0.00 0.05
EXPE 170602P00125000 P 06/02/17 125.0 0.00 0.05
EXPE 170602P00126000 P 06/02/17 126.0 0.00 0.05
EXPE 170602P00127000 P 06/02/17 127.0 0.00 0.05
EXPE 170602P00128000 P 06/02/17 128.0 0.00 0.10
EXPE 170602P00129000 P 06/02/17 129.0 0.00 0.10
EXPE 170602P00130000 P 06/02/17 130.0 0.00 0.05
EXPE 170602P00131000 P 06/02/17 131.0 0.00 0.10
EXPE 170602P00132000 P 06/02/17 132.0 0.00 0.10
EXPE 170602P00133000 P 06/02/17 133.0 0.00 0.10
EXPE 170602P00134000 P 06/02/17 134.0 0.05 0.15
EXPE 170602P00135000 P 06/02/17 135.0 0.05 0.20
EXPE 170602P00136000 P 06/02/17 136.0 0.10 0.25
EXPE 170602P00137000 P 06/02/17 137.0 0.20 0.35
EXPE 170602P00138000 P 06/02/17 138.0 0.25 0.45
EXPE 170602P00139000 P 06/02/17 139.0 0.40 0.65
EXPE 170602P00140000 P 06/02/17 140.0 0.65 0.85
EXPE 170602P00141000 P 06/02/17 141.0 0.85 1.15
EXPE 170602P00142000 P 06/02/17 142.0 1.30 1.45
EXPE 170602P00143000 P 06/02/17 143.0 1.75 2.00
EXPE 170602P00144000 P 06/02/17 144.0 2.30 2.60
EXPE 170602P00145000 P 06/02/17 145.0 2.95 3.40
EXPE 170602P00146000 P 06/02/17 146.0 3.60 4.20
EXPE 170602P00147000 P 06/02/17 147.0 4.50 4.90
EXPE 170602P00148000 P 06/02/17 148.0 4.80 6.10
EXPE 170602P00149000 P 06/02/17 149.0 4.50 7.50
EXPE 170602P00150000 P 06/02/17 150.0 7.30 7.70
EXPE 170602P00152500 P 06/02/17 152.5 8.10 10.50
EXPE 170602P00155000 P 06/02/17 155.0 11.00 14.40
EXPE 170602P00157500 P 06/02/17 157.5 12.80 17.20
EXPE 170602P00160000 P 06/02/17 160.0 15.50 19.40
EXPE 170602P00162500 P 06/02/17 162.5 17.70 22.10
EXPE 170602P00165000 P 06/02/17 165.0 22.00 23.20
EXPE 170609C00095000 C 06/09/17 95.0 45.70 48.50
EXPE 170609C00100000 C 06/09/17 100.0 40.10 44.60
EXPE 170609C00104000 C 06/09/17 104.0 36.30 40.60
EXPE 170609C00105000 C 06/09/17 105.0 35.10 39.60
EXPE 170609C00106000 C 06/09/17 106.0 34.20 38.50
EXPE 170609C00107000 C 06/09/17 107.0 33.30 37.70
EXPE 170609C00108000 C 06/09/17 108.0 32.50 36.50
EXPE 170609C00109000 C 06/09/17 109.0 31.30 35.70
EXPE 170609C00110000 C 06/09/17 110.0 30.20 34.60
EXPE 170609C00111000 C 06/09/17 111.0 29.30 33.50
EXPE 170609C00112000 C 06/09/17 112.0 28.60 32.70
EXPE 170609C00113000 C 06/09/17 113.0 27.30 31.70
EXPE 170609C00114000 C 06/09/17 114.0 26.30 30.70
EXPE 170609C00115000 C 06/09/17 115.0 25.40 29.70
EXPE 170609C00116000 C 06/09/17 116.0 24.20 28.50
EXPE 170609C00117000 C 06/09/17 117.0 23.40 27.60
EXPE 170609C00118000 C 06/09/17 118.0 22.30 26.50
EXPE 170609C00119000 C 06/09/17 119.0 21.40 25.50
EXPE 170609C00120000 C 06/09/17 120.0 20.20 24.50
EXPE 170609C00121000 C 06/09/17 121.0 19.80 23.50
EXPE 170609C00122000 C 06/09/17 122.0 19.30 22.60
EXPE 170609C00123000 C 06/09/17 123.0 17.40 21.80
EXPE 170609C00124000 C 06/09/17 124.0 16.10 20.30
EXPE 170609C00125000 C 06/09/17 125.0 15.20 19.00
EXPE 170609C00126000 C 06/09/17 126.0 14.10 18.40
EXPE 170609C00127000 C 06/09/17 127.0 13.30 17.40
EXPE 170609C00128000 C 06/09/17 128.0 12.50 16.40
EXPE 170609C00129000 C 06/09/17 129.0 11.50 15.40
EXPE 170609C00130000 C 06/09/17 130.0 10.50 14.10
EXPE 170609C00131000 C 06/09/17 131.0 9.50 13.40
EXPE 170609C00132000 C 06/09/17 132.0 8.50 12.50
EXPE 170609C00133000 C 06/09/17 133.0 8.20 10.60
EXPE 170609C00134000 C 06/09/17 134.0 8.20 9.30
EXPE 170609C00135000 C 06/09/17 135.0 7.70 8.30
EXPE 170609C00136000 C 06/09/17 136.0 6.90 7.30
EXPE 170609C00137000 C 06/09/17 137.0 5.90 6.50
EXPE 170609C00138000 C 06/09/17 138.0 5.10 5.70
EXPE 170609C00139000 C 06/09/17 139.0 4.40 4.90
EXPE 170609C00140000 C 06/09/17 140.0 3.70 4.10
EXPE 170609C00141000 C 06/09/17 141.0 3.00 3.40
EXPE 170609C00142000 C 06/09/17 142.0 2.40 2.80
EXPE 170609C00143000 C 06/09/17 143.0 1.90 2.20
EXPE 170609C00144000 C 06/09/17 144.0 1.45 1.80
EXPE 170609C00145000 C 06/09/17 145.0 1.10 1.40
EXPE 170609C00146000 C 06/09/17 146.0 0.80 1.10
EXPE 170609C00147000 C 06/09/17 147.0 0.55 0.80
EXPE 170609C00148000 C 06/09/17 148.0 0.40 0.65
EXPE 170609C00149000 C 06/09/17 149.0 0.25 0.50
EXPE 170609C00150000 C 06/09/17 150.0 0.15 0.35
EXPE 170609C00152500 C 06/09/17 152.5 0.05 0.20
EXPE 170609C00155000 C 06/09/17 155.0 0.00 0.10
EXPE 170609C00157500 C 06/09/17 157.5 0.00 0.10
EXPE 170609C00160000 C 06/09/17 160.0 0.00 0.10
EXPE 170609C00162500 C 06/09/17 162.5 0.00 0.10
EXPE 170609C00165000 C 06/09/17 165.0 0.00 0.05
EXPE 170609P00095000 P 06/09/17 95.0 0.00 0.05
EXPE 170609P00100000 P 06/09/17 100.0 0.00 0.05
EXPE 170609P00104000 P 06/09/17 104.0 0.00 0.05
EXPE 170609P00105000 P 06/09/17 105.0 0.00 0.05
EXPE 170609P00106000 P 06/09/17 106.0 0.00 0.05
EXPE 170609P00107000 P 06/09/17 107.0 0.00 0.05
EXPE 170609P00108000 P 06/09/17 108.0 0.00 0.05
EXPE 170609P00109000 P 06/09/17 109.0 0.00 0.05
EXPE 170609P00110000 P 06/09/17 110.0 0.00 0.05
EXPE 170609P00111000 P 06/09/17 111.0 0.00 0.05
EXPE 170609P00112000 P 06/09/17 112.0 0.00 0.05
EXPE 170609P00113000 P 06/09/17 113.0 0.00 0.05
EXPE 170609P00114000 P 06/09/17 114.0 0.00 0.05
EXPE 170609P00115000 P 06/09/17 115.0 0.00 0.05
EXPE 170609P00116000 P 06/09/17 116.0 0.00 0.05
EXPE 170609P00117000 P 06/09/17 117.0 0.00 0.10
EXPE 170609P00118000 P 06/09/17 118.0 0.00 0.10
EXPE 170609P00119000 P 06/09/17 119.0 0.00 0.10
EXPE 170609P00120000 P 06/09/17 120.0 0.00 0.10
EXPE 170609P00121000 P 06/09/17 121.0 0.00 0.10
EXPE 170609P00122000 P 06/09/17 122.0 0.00 0.10
EXPE 170609P00123000 P 06/09/17 123.0 0.00 0.10
EXPE 170609P00124000 P 06/09/17 124.0 0.00 0.10
EXPE 170609P00125000 P 06/09/17 125.0 0.00 0.10
EXPE 170609P00126000 P 06/09/17 126.0 0.00 0.10
EXPE 170609P00127000 P 06/09/17 127.0 0.00 0.10
EXPE 170609P00128000 P 06/09/17 128.0 0.00 0.15
EXPE 170609P00129000 P 06/09/17 129.0 0.00 0.10
EXPE 170609P00130000 P 06/09/17 130.0 0.00 0.15
EXPE 170609P00131000 P 06/09/17 131.0 0.05 0.20
EXPE 170609P00132000 P 06/09/17 132.0 0.05 0.20
EXPE 170609P00133000 P 06/09/17 133.0 0.10 0.30
EXPE 170609P00134000 P 06/09/17 134.0 0.20 0.35
EXPE 170609P00135000 P 06/09/17 135.0 0.30 0.45
EXPE 170609P00136000 P 06/09/17 136.0 0.35 0.55
EXPE 170609P00137000 P 06/09/17 137.0 0.45 0.70
EXPE 170609P00138000 P 06/09/17 138.0 0.65 0.90
EXPE 170609P00139000 P 06/09/17 139.0 0.85 1.10
EXPE 170609P00140000 P 06/09/17 140.0 1.15 1.40
EXPE 170609P00141000 P 06/09/17 141.0 1.45 1.80
EXPE 170609P00142000 P 06/09/17 142.0 1.80 2.25
EXPE 170609P00143000 P 06/09/17 143.0 2.30 2.65
EXPE 170609P00144000 P 06/09/17 144.0 2.75 3.20
EXPE 170609P00145000 P 06/09/17 145.0 3.40 3.80
EXPE 170609P00146000 P 06/09/17 146.0 4.10 4.60
EXPE 170609P00147000 P 06/09/17 147.0 4.90 5.30
EXPE 170609P00148000 P 06/09/17 148.0 5.70 6.30
EXPE 170609P00149000 P 06/09/17 149.0 5.60 7.20
EXPE 170609P00150000 P 06/09/17 150.0 6.90 8.30
EXPE 170609P00152500 P 06/09/17 152.5 9.60 10.60
EXPE 170609P00155000 P 06/09/17 155.0 10.30 13.10
EXPE 170609P00157500 P 06/09/17 157.5 12.70 16.50
EXPE 170609P00160000 P 06/09/17 160.0 15.80 19.30
EXPE 170609P00162500 P 06/09/17 162.5 17.60 21.80
EXPE 170609P00165000 P 06/09/17 165.0 22.00 23.20
EXPE 170616C00085000 C 06/16/17 85.0 56.60 58.40
EXPE 170616C00090000 C 06/16/17 90.0 50.20 54.70
EXPE 170616C00095000 C 06/16/17 95.0 45.30 49.60
EXPE 170616C00100000 C 06/16/17 100.0 40.30 44.80
EXPE 170616C00105000 C 06/16/17 105.0 35.30 39.80
EXPE 170616C00107000 C 06/16/17 107.0 33.30 36.00
EXPE 170616C00108000 C 06/16/17 108.0 32.40 35.10
EXPE 170616C00109000 C 06/16/17 109.0 31.30 35.20
EXPE 170616C00110000 C 06/16/17 110.0 30.30 34.00
EXPE 170616C00111000 C 06/16/17 111.0 29.50 32.10
EXPE 170616C00112000 C 06/16/17 112.0 28.30 31.10
EXPE 170616C00113000 C 06/16/17 113.0 27.30 30.00
EXPE 170616C00114000 C 06/16/17 114.0 26.30 29.00
EXPE 170616C00115000 C 06/16/17 115.0 25.40 29.80
EXPE 170616C00116000 C 06/16/17 116.0 24.30 27.20
EXPE 170616C00117000 C 06/16/17 117.0 23.30 27.20
EXPE 170616C00118000 C 06/16/17 118.0 23.00 25.40
EXPE 170616C00119000 C 06/16/17 119.0 21.40 24.30
EXPE 170616C00120000 C 06/16/17 120.0 21.70 23.00
EXPE 170616C00121000 C 06/16/17 121.0 19.90 22.30
EXPE 170616C00122000 C 06/16/17 122.0 19.00 21.20
EXPE 170616C00123000 C 06/16/17 123.0 18.90 20.30
EXPE 170616C00124000 C 06/16/17 124.0 16.60 19.20
EXPE 170616C00125000 C 06/16/17 125.0 15.60 18.30
EXPE 170616C00126000 C 06/16/17 126.0 14.60 17.10
EXPE 170616C00127000 C 06/16/17 127.0 13.60 17.00
EXPE 170616C00128000 C 06/16/17 128.0 13.90 15.20
EXPE 170616C00129000 C 06/16/17 129.0 11.80 14.20
EXPE 170616C00130000 C 06/16/17 130.0 12.60 13.10
EXPE 170616C00131000 C 06/16/17 131.0 11.00 12.20
EXPE 170616C00132000 C 06/16/17 132.0 10.30 11.40
EXPE 170616C00133000 C 06/16/17 133.0 9.30 10.40
EXPE 170616C00134000 C 06/16/17 134.0 8.60 9.30
EXPE 170616C00135000 C 06/16/17 135.0 8.00 8.50
EXPE 170616C00136000 C 06/16/17 136.0 7.10 7.70
EXPE 170616C00137000 C 06/16/17 137.0 6.40 6.80
EXPE 170616C00138000 C 06/16/17 138.0 5.60 6.20
EXPE 170616C00139000 C 06/16/17 139.0 4.90 5.30
EXPE 170616C00140000 C 06/16/17 140.0 4.20 4.50
EXPE 170616C00141000 C 06/16/17 141.0 3.60 3.80
EXPE 170616C00142000 C 06/16/17 142.0 3.00 3.20
EXPE 170616C00143000 C 06/16/17 143.0 2.50 2.70
EXPE 170616C00144000 C 06/16/17 144.0 2.00 2.20
EXPE 170616C00145000 C 06/16/17 145.0 1.60 1.80
EXPE 170616C00146000 C 06/16/17 146.0 1.25 1.45
EXPE 170616C00147000 C 06/16/17 147.0 1.00 1.15
EXPE 170616C00148000 C 06/16/17 148.0 0.75 0.90
EXPE 170616C00149000 C 06/16/17 149.0 0.55 0.70
EXPE 170616C00150000 C 06/16/17 150.0 0.40 0.55
EXPE 170616C00152500 C 06/16/17 152.5 0.15 0.35
EXPE 170616C00155000 C 06/16/17 155.0 0.05 0.20
EXPE 170616C00157500 C 06/16/17 157.5 0.00 0.15
EXPE 170616C00160000 C 06/16/17 160.0 0.00 0.10
EXPE 170616C00162500 C 06/16/17 162.5 0.00 0.10
EXPE 170616C00165000 C 06/16/17 165.0 0.00 0.05
EXPE 170616C00170000 C 06/16/17 170.0 0.00 0.05
EXPE 170616C00175000 C 06/16/17 175.0 0.00 0.05
EXPE 170616P00085000 P 06/16/17 85.0 0.00 0.05
EXPE 170616P00090000 P 06/16/17 90.0 0.00 0.05
EXPE 170616P00095000 P 06/16/17 95.0 0.00 0.05
EXPE 170616P00100000 P 06/16/17 100.0 0.00 0.05
EXPE 170616P00105000 P 06/16/17 105.0 0.00 0.05
EXPE 170616P00107000 P 06/16/17 107.0 0.00 0.10
EXPE 170616P00108000 P 06/16/17 108.0 0.00 0.10
EXPE 170616P00109000 P 06/16/17 109.0 0.00 0.05
EXPE 170616P00110000 P 06/16/17 110.0 0.00 0.10
EXPE 170616P00111000 P 06/16/17 111.0 0.00 0.10
EXPE 170616P00112000 P 06/16/17 112.0 0.00 0.05
EXPE 170616P00113000 P 06/16/17 113.0 0.00 0.05
EXPE 170616P00114000 P 06/16/17 114.0 0.00 0.05
EXPE 170616P00115000 P 06/16/17 115.0 0.00 0.05
EXPE 170616P00116000 P 06/16/17 116.0 0.00 0.10
EXPE 170616P00117000 P 06/16/17 117.0 0.00 0.05
EXPE 170616P00118000 P 06/16/17 118.0 0.00 0.10
EXPE 170616P00119000 P 06/16/17 119.0 0.00 0.10
EXPE 170616P00120000 P 06/16/17 120.0 0.00 0.10
EXPE 170616P00121000 P 06/16/17 121.0 0.00 0.10
EXPE 170616P00122000 P 06/16/17 122.0 0.00 0.10
EXPE 170616P00123000 P 06/16/17 123.0 0.00 0.10
EXPE 170616P00124000 P 06/16/17 124.0 0.00 0.15
EXPE 170616P00125000 P 06/16/17 125.0 0.05 0.15
EXPE 170616P00126000 P 06/16/17 126.0 0.05 0.15
EXPE 170616P00127000 P 06/16/17 127.0 0.05 0.15
EXPE 170616P00128000 P 06/16/17 128.0 0.10 0.20
EXPE 170616P00129000 P 06/16/17 129.0 0.10 0.25
EXPE 170616P00130000 P 06/16/17 130.0 0.20 0.25
EXPE 170616P00131000 P 06/16/17 131.0 0.20 0.35
EXPE 170616P00132000 P 06/16/17 132.0 0.25 0.40
EXPE 170616P00133000 P 06/16/17 133.0 0.35 0.45
EXPE 170616P00134000 P 06/16/17 134.0 0.45 0.55
EXPE 170616P00135000 P 06/16/17 135.0 0.55 0.65
EXPE 170616P00136000 P 06/16/17 136.0 0.70 0.85
EXPE 170616P00137000 P 06/16/17 137.0 0.85 1.00
EXPE 170616P00138000 P 06/16/17 138.0 1.10 1.20
EXPE 170616P00139000 P 06/16/17 139.0 1.30 1.45
EXPE 170616P00140000 P 06/16/17 140.0 1.60 1.75
EXPE 170616P00141000 P 06/16/17 141.0 1.95 2.15
EXPE 170616P00142000 P 06/16/17 142.0 2.35 2.60
EXPE 170616P00143000 P 06/16/17 143.0 2.85 2.95
EXPE 170616P00144000 P 06/16/17 144.0 3.30 3.60
EXPE 170616P00145000 P 06/16/17 145.0 3.90 4.20
EXPE 170616P00146000 P 06/16/17 146.0 4.60 4.90
EXPE 170616P00147000 P 06/16/17 147.0 5.30 5.60
EXPE 170616P00148000 P 06/16/17 148.0 6.00 6.40
EXPE 170616P00149000 P 06/16/17 149.0 6.70 7.20
EXPE 170616P00150000 P 06/16/17 150.0 7.60 8.20
EXPE 170616P00152500 P 06/16/17 152.5 9.60 10.50
EXPE 170616P00155000 P 06/16/17 155.0 11.60 13.10
EXPE 170616P00157500 P 06/16/17 157.5 13.20 15.70
EXPE 170616P00160000 P 06/16/17 160.0 17.00 18.30
EXPE 170616P00162500 P 06/16/17 162.5 19.40 20.50
EXPE 170616P00165000 P 06/16/17 165.0 20.30 23.00
EXPE 170616P00170000 P 06/16/17 170.0 25.60 27.80
EXPE 170616P00175000 P 06/16/17 175.0 31.90 33.20
EXPE 170623C00090000 C 06/23/17 90.0 51.90 53.10
EXPE 170623C00095000 C 06/23/17 95.0 45.20 49.10
EXPE 170623C00100000 C 06/23/17 100.0 40.30 44.10
EXPE 170623C00105000 C 06/23/17 105.0 35.20 38.80
EXPE 170623C00106000 C 06/23/17 106.0 34.40 38.00
EXPE 170623C00107000 C 06/23/17 107.0 33.80 36.90
EXPE 170623C00108000 C 06/23/17 108.0 32.40 35.50
EXPE 170623C00109000 C 06/23/17 109.0 31.10 34.40
EXPE 170623C00110000 C 06/23/17 110.0 30.90 33.40
EXPE 170623C00111000 C 06/23/17 111.0 29.20 33.00
EXPE 170623C00112000 C 06/23/17 112.0 28.40 31.80
EXPE 170623C00113000 C 06/23/17 113.0 27.30 30.70
EXPE 170623C00114000 C 06/23/17 114.0 26.40 29.70
EXPE 170623C00115000 C 06/23/17 115.0 25.30 29.00
EXPE 170623C00116000 C 06/23/17 116.0 25.10 27.10
EXPE 170623C00117000 C 06/23/17 117.0 24.30 26.90
EXPE 170623C00118000 C 06/23/17 118.0 22.40 25.40
EXPE 170623C00119000 C 06/23/17 119.0 21.50 24.70
EXPE 170623C00120000 C 06/23/17 120.0 20.50 23.30
EXPE 170623C00121000 C 06/23/17 121.0 19.40 22.70
EXPE 170623C00122000 C 06/23/17 122.0 18.50 21.60
EXPE 170623C00123000 C 06/23/17 123.0 17.40 20.40
EXPE 170623C00124000 C 06/23/17 124.0 16.40 19.90
EXPE 170623C00125000 C 06/23/17 125.0 15.90 18.60
EXPE 170623C00126000 C 06/23/17 126.0 14.50 17.70
EXPE 170623C00127000 C 06/23/17 127.0 13.60 16.50
EXPE 170623C00128000 C 06/23/17 128.0 13.10 15.60
EXPE 170623C00129000 C 06/23/17 129.0 12.20 15.30
EXPE 170623C00130000 C 06/23/17 130.0 11.30 14.30
EXPE 170623C00131000 C 06/23/17 131.0 11.00 13.20
EXPE 170623C00132000 C 06/23/17 132.0 9.70 11.60
EXPE 170623C00133000 C 06/23/17 133.0 8.50 10.60
EXPE 170623C00134000 C 06/23/17 134.0 9.00 9.70
EXPE 170623C00135000 C 06/23/17 135.0 8.30 8.80
EXPE 170623C00136000 C 06/23/17 136.0 7.50 8.00
EXPE 170623C00137000 C 06/23/17 137.0 6.60 7.20
EXPE 170623C00138000 C 06/23/17 138.0 5.90 6.40
EXPE 170623C00139000 C 06/23/17 139.0 5.10 5.70
EXPE 170623C00140000 C 06/23/17 140.0 4.50 5.00
EXPE 170623C00141000 C 06/23/17 141.0 3.90 4.40
EXPE 170623C00142000 C 06/23/17 142.0 3.30 3.80
EXPE 170623C00143000 C 06/23/17 143.0 2.90 3.20
EXPE 170623C00144000 C 06/23/17 144.0 2.40 2.75
EXPE 170623C00145000 C 06/23/17 145.0 2.00 2.30
EXPE 170623C00146000 C 06/23/17 146.0 1.65 1.95
EXPE 170623C00147000 C 06/23/17 147.0 1.35 1.65
EXPE 170623C00148000 C 06/23/17 148.0 1.00 1.30
EXPE 170623C00149000 C 06/23/17 149.0 0.80 1.10
EXPE 170623C00150000 C 06/23/17 150.0 0.65 0.90
EXPE 170623C00152500 C 06/23/17 152.5 0.35 0.50
EXPE 170623C00155000 C 06/23/17 155.0 0.15 0.30
EXPE 170623C00157500 C 06/23/17 157.5 0.00 0.15
EXPE 170623C00160000 C 06/23/17 160.0 0.00 0.10
EXPE 170623C00162500 C 06/23/17 162.5 0.00 0.10
EXPE 170623C00165000 C 06/23/17 165.0 0.00 0.10
EXPE 170623P00090000 P 06/23/17 90.0 0.00 0.05
EXPE 170623P00095000 P 06/23/17 95.0 0.00 0.05
EXPE 170623P00100000 P 06/23/17 100.0 0.00 0.05
EXPE 170623P00105000 P 06/23/17 105.0 0.00 0.05
EXPE 170623P00106000 P 06/23/17 106.0 0.00 0.05
EXPE 170623P00107000 P 06/23/17 107.0 0.00 0.05
EXPE 170623P00108000 P 06/23/17 108.0 0.00 0.05
EXPE 170623P00109000 P 06/23/17 109.0 0.00 0.05
EXPE 170623P00110000 P 06/23/17 110.0 0.00 0.05
EXPE 170623P00111000 P 06/23/17 111.0 0.00 0.10
EXPE 170623P00112000 P 06/23/17 112.0 0.00 0.10
EXPE 170623P00113000 P 06/23/17 113.0 0.00 0.10
EXPE 170623P00114000 P 06/23/17 114.0 0.00 0.10
EXPE 170623P00115000 P 06/23/17 115.0 0.00 0.10
EXPE 170623P00116000 P 06/23/17 116.0 0.00 0.10
EXPE 170623P00117000 P 06/23/17 117.0 0.00 0.10
EXPE 170623P00118000 P 06/23/17 118.0 0.00 0.10
EXPE 170623P00119000 P 06/23/17 119.0 0.00 0.15
EXPE 170623P00120000 P 06/23/17 120.0 0.05 0.10
EXPE 170623P00121000 P 06/23/17 121.0 0.05 0.10
EXPE 170623P00122000 P 06/23/17 122.0 0.05 0.15
EXPE 170623P00123000 P 06/23/17 123.0 0.00 0.15
EXPE 170623P00124000 P 06/23/17 124.0 0.10 0.15
EXPE 170623P00125000 P 06/23/17 125.0 0.05 0.20
EXPE 170623P00126000 P 06/23/17 126.0 0.15 0.20
EXPE 170623P00127000 P 06/23/17 127.0 0.20 0.25
EXPE 170623P00128000 P 06/23/17 128.0 0.20 0.30
EXPE 170623P00129000 P 06/23/17 129.0 0.25 0.35
EXPE 170623P00130000 P 06/23/17 130.0 0.30 0.40
EXPE 170623P00131000 P 06/23/17 131.0 0.35 0.50
EXPE 170623P00132000 P 06/23/17 132.0 0.40 0.55
EXPE 170623P00133000 P 06/23/17 133.0 0.55 0.70
EXPE 170623P00134000 P 06/23/17 134.0 0.65 0.90
EXPE 170623P00135000 P 06/23/17 135.0 0.75 1.00
EXPE 170623P00136000 P 06/23/17 136.0 0.95 1.25
EXPE 170623P00137000 P 06/23/17 137.0 1.15 1.45
EXPE 170623P00138000 P 06/23/17 138.0 1.35 1.65
EXPE 170623P00139000 P 06/23/17 139.0 1.65 1.95
EXPE 170623P00140000 P 06/23/17 140.0 1.95 2.25
EXPE 170623P00141000 P 06/23/17 141.0 2.35 2.60
EXPE 170623P00142000 P 06/23/17 142.0 2.75 3.20
EXPE 170623P00143000 P 06/23/17 143.0 3.20 3.60
EXPE 170623P00144000 P 06/23/17 144.0 3.70 4.10
EXPE 170623P00145000 P 06/23/17 145.0 4.30 4.70
EXPE 170623P00146000 P 06/23/17 146.0 4.90 5.30
EXPE 170623P00147000 P 06/23/17 147.0 5.50 6.10
EXPE 170623P00148000 P 06/23/17 148.0 6.30 6.80
EXPE 170623P00149000 P 06/23/17 149.0 7.00 7.50
EXPE 170623P00150000 P 06/23/17 150.0 7.90 8.40
EXPE 170623P00152500 P 06/23/17 152.5 9.90 10.50
EXPE 170623P00155000 P 06/23/17 155.0 12.00 13.10
EXPE 170623P00157500 P 06/23/17 157.5 14.40 15.80
EXPE 170623P00160000 P 06/23/17 160.0 16.40 18.10
EXPE 170623P00162500 P 06/23/17 162.5 18.50 20.50
EXPE 170623P00165000 P 06/23/17 165.0 21.90 22.90
EXPE 170630C00095000 C 06/30/17 95.0 45.80 48.60
EXPE 170630C00100000 C 06/30/17 100.0 40.80 44.00
EXPE 170630C00105000 C 06/30/17 105.0 35.90 39.10
EXPE 170630C00108000 C 06/30/17 108.0 32.40 35.50
EXPE 170630C00109000 C 06/30/17 109.0 31.30 34.50
EXPE 170630C00110000 C 06/30/17 110.0 30.30 33.90
EXPE 170630C00111000 C 06/30/17 111.0 29.30 32.70
EXPE 170630C00112000 C 06/30/17 112.0 28.90 31.60
EXPE 170630C00113000 C 06/30/17 113.0 27.30 30.70
EXPE 170630C00114000 C 06/30/17 114.0 26.30 29.70
EXPE 170630C00115000 C 06/30/17 115.0 25.60 29.20
EXPE 170630C00116000 C 06/30/17 116.0 24.30 28.00
EXPE 170630C00117000 C 06/30/17 117.0 23.40 26.60
EXPE 170630C00118000 C 06/30/17 118.0 22.30 25.80
EXPE 170630C00119000 C 06/30/17 119.0 21.30 24.60
EXPE 170630C00120000 C 06/30/17 120.0 20.40 23.50
EXPE 170630C00121000 C 06/30/17 121.0 19.50 23.10
EXPE 170630C00122000 C 06/30/17 122.0 18.60 21.70
EXPE 170630C00123000 C 06/30/17 123.0 17.60 20.80
EXPE 170630C00124000 C 06/30/17 124.0 16.80 19.50
EXPE 170630C00125000 C 06/30/17 125.0 15.80 18.50
EXPE 170630C00126000 C 06/30/17 126.0 14.70 17.70
EXPE 170630C00127000 C 06/30/17 127.0 14.20 17.10
EXPE 170630C00128000 C 06/30/17 128.0 13.70 16.30
EXPE 170630C00129000 C 06/30/17 129.0 13.50 15.00
EXPE 170630C00130000 C 06/30/17 130.0 11.50 13.60
EXPE 170630C00131000 C 06/30/17 131.0 12.00 13.70
EXPE 170630C00132000 C 06/30/17 132.0 10.60 11.60
EXPE 170630C00133000 C 06/30/17 133.0 10.30 10.90
EXPE 170630C00134000 C 06/30/17 134.0 9.40 10.00
EXPE 170630C00135000 C 06/30/17 135.0 8.60 9.10
EXPE 170630C00136000 C 06/30/17 136.0 7.90 8.40
EXPE 170630C00137000 C 06/30/17 137.0 7.10 7.50
EXPE 170630C00138000 C 06/30/17 138.0 6.30 6.90
EXPE 170630C00139000 C 06/30/17 139.0 5.60 6.20
EXPE 170630C00140000 C 06/30/17 140.0 5.00 5.50
EXPE 170630C00141000 C 06/30/17 141.0 4.30 4.80
EXPE 170630C00142000 C 06/30/17 142.0 3.80 4.30
EXPE 170630C00143000 C 06/30/17 143.0 3.20 3.70
EXPE 170630C00144000 C 06/30/17 144.0 2.85 3.20
EXPE 170630C00145000 C 06/30/17 145.0 2.40 2.75
EXPE 170630C00146000 C 06/30/17 146.0 2.00 2.30
EXPE 170630C00147000 C 06/30/17 147.0 1.65 1.95
EXPE 170630C00148000 C 06/30/17 148.0 1.40 1.70
EXPE 170630C00149000 C 06/30/17 149.0 1.10 1.35
EXPE 170630C00150000 C 06/30/17 150.0 0.85 1.15
EXPE 170630C00152500 C 06/30/17 152.5 0.50 0.75
EXPE 170630C00155000 C 06/30/17 155.0 0.25 0.45
EXPE 170630C00157500 C 06/30/17 157.5 0.15 0.30
EXPE 170630C00160000 C 06/30/17 160.0 0.05 0.20
EXPE 170630C00165000 C 06/30/17 165.0 0.00 0.10
EXPE 170630P00095000 P 06/30/17 95.0 0.00 0.05
EXPE 170630P00100000 P 06/30/17 100.0 0.00 0.05
EXPE 170630P00105000 P 06/30/17 105.0 0.00 0.05
EXPE 170630P00108000 P 06/30/17 108.0 0.00 0.05
EXPE 170630P00109000 P 06/30/17 109.0 0.00 0.10
EXPE 170630P00110000 P 06/30/17 110.0 0.00 0.10
EXPE 170630P00111000 P 06/30/17 111.0 0.00 0.10
EXPE 170630P00112000 P 06/30/17 112.0 0.00 0.10
EXPE 170630P00113000 P 06/30/17 113.0 0.00 0.10
EXPE 170630P00114000 P 06/30/17 114.0 0.00 0.10
EXPE 170630P00115000 P 06/30/17 115.0 0.00 0.10
EXPE 170630P00116000 P 06/30/17 116.0 0.00 0.10
EXPE 170630P00117000 P 06/30/17 117.0 0.05 0.10
EXPE 170630P00118000 P 06/30/17 118.0 0.05 0.15
EXPE 170630P00119000 P 06/30/17 119.0 0.05 0.15
EXPE 170630P00120000 P 06/30/17 120.0 0.00 0.15
EXPE 170630P00121000 P 06/30/17 121.0 0.10 0.15
EXPE 170630P00122000 P 06/30/17 122.0 0.00 0.20
EXPE 170630P00123000 P 06/30/17 123.0 0.15 0.20
EXPE 170630P00124000 P 06/30/17 124.0 0.10 0.25
EXPE 170630P00125000 P 06/30/17 125.0 0.15 0.30
EXPE 170630P00126000 P 06/30/17 126.0 0.20 0.30
EXPE 170630P00127000 P 06/30/17 127.0 0.25 0.40
EXPE 170630P00128000 P 06/30/17 128.0 0.30 0.45
EXPE 170630P00129000 P 06/30/17 129.0 0.35 0.50
EXPE 170630P00130000 P 06/30/17 130.0 0.45 0.60
EXPE 170630P00131000 P 06/30/17 131.0 0.55 0.70
EXPE 170630P00132000 P 06/30/17 132.0 0.65 0.80
EXPE 170630P00133000 P 06/30/17 133.0 0.70 0.90
EXPE 170630P00134000 P 06/30/17 134.0 0.85 1.10
EXPE 170630P00135000 P 06/30/17 135.0 1.00 1.30
EXPE 170630P00136000 P 06/30/17 136.0 1.25 1.45
EXPE 170630P00137000 P 06/30/17 137.0 1.45 1.75
EXPE 170630P00138000 P 06/30/17 138.0 1.70 1.95
EXPE 170630P00139000 P 06/30/17 139.0 2.00 2.30
EXPE 170630P00140000 P 06/30/17 140.0 2.35 2.65
EXPE 170630P00141000 P 06/30/17 141.0 2.70 3.00
EXPE 170630P00142000 P 06/30/17 142.0 3.10 3.50
EXPE 170630P00143000 P 06/30/17 143.0 3.60 3.90
EXPE 170630P00144000 P 06/30/17 144.0 4.10 4.50
EXPE 170630P00145000 P 06/30/17 145.0 4.60 5.10
EXPE 170630P00146000 P 06/30/17 146.0 5.20 5.80
EXPE 170630P00147000 P 06/30/17 147.0 5.80 6.30
EXPE 170630P00148000 P 06/30/17 148.0 6.40 7.00
EXPE 170630P00149000 P 06/30/17 149.0 7.30 7.80
EXPE 170630P00150000 P 06/30/17 150.0 8.10 8.50
EXPE 170630P00152500 P 06/30/17 152.5 10.00 10.60
EXPE 170630P00155000 P 06/30/17 155.0 12.00 13.10
EXPE 170630P00157500 P 06/30/17 157.5 14.50 15.50
EXPE 170630P00160000 P 06/30/17 160.0 16.70 18.20
EXPE 170630P00165000 P 06/30/17 165.0 22.10 23.00
EXPE 170721C00065000 C 07/21/17 65.0 76.90 78.30
EXPE 170721C00070000 C 07/21/17 70.0 70.40 74.80
EXPE 170721C00075000 C 07/21/17 75.0 65.30 69.80
EXPE 170721C00080000 C 07/21/17 80.0 60.40 64.90
EXPE 170721C00085000 C 07/21/17 85.0 55.50 59.50
EXPE 170721C00090000 C 07/21/17 90.0 50.50 54.90
EXPE 170721C00095000 C 07/21/17 95.0 45.40 49.80
EXPE 170721C00100000 C 07/21/17 100.0 40.50 44.70
EXPE 170721C00105000 C 07/21/17 105.0 37.00 38.50
EXPE 170721C00110000 C 07/21/17 110.0 32.20 33.30
EXPE 170721C00115000 C 07/21/17 115.0 27.20 28.30
EXPE 170721C00120000 C 07/21/17 120.0 22.40 23.50
EXPE 170721C00125000 C 07/21/17 125.0 17.80 18.60
EXPE 170721C00130000 C 07/21/17 130.0 13.30 14.10
EXPE 170721C00135000 C 07/21/17 135.0 9.30 10.00
EXPE 170721C00140000 C 07/21/17 140.0 6.00 6.40
EXPE 170721C00145000 C 07/21/17 145.0 3.40 3.70
EXPE 170721C00150000 C 07/21/17 150.0 1.70 1.85
EXPE 170721C00155000 C 07/21/17 155.0 0.70 0.95
EXPE 170721C00160000 C 07/21/17 160.0 0.25 0.45
EXPE 170721C00165000 C 07/21/17 165.0 0.05 0.20
EXPE 170721C00170000 C 07/21/17 170.0 0.00 0.10
EXPE 170721C00175000 C 07/21/17 175.0 0.00 0.10
EXPE 170721C00180000 C 07/21/17 180.0 0.00 0.05
EXPE 170721C00185000 C 07/21/17 185.0 0.00 0.05
EXPE 170721C00190000 C 07/21/17 190.0 0.00 0.05
EXPE 170721P00065000 P 07/21/17 65.0 0.00 0.05
EXPE 170721P00070000 P 07/21/17 70.0 0.00 0.05
EXPE 170721P00075000 P 07/21/17 75.0 0.00 0.05
EXPE 170721P00080000 P 07/21/17 80.0 0.00 0.05
EXPE 170721P00085000 P 07/21/17 85.0 0.00 0.05
EXPE 170721P00090000 P 07/21/17 90.0 0.00 0.05
EXPE 170721P00095000 P 07/21/17 95.0 0.00 0.05
EXPE 170721P00100000 P 07/21/17 100.0 0.00 0.10
EXPE 170721P00105000 P 07/21/17 105.0 0.00 0.10
EXPE 170721P00110000 P 07/21/17 110.0 0.05 0.15
EXPE 170721P00115000 P 07/21/17 115.0 0.05 0.20
EXPE 170721P00120000 P 07/21/17 120.0 0.20 0.35
EXPE 170721P00125000 P 07/21/17 125.0 0.40 0.60
EXPE 170721P00130000 P 07/21/17 130.0 0.90 1.05
EXPE 170721P00135000 P 07/21/17 135.0 1.75 1.95
EXPE 170721P00140000 P 07/21/17 140.0 3.20 3.50
EXPE 170721P00145000 P 07/21/17 145.0 5.50 5.80
EXPE 170721P00150000 P 07/21/17 150.0 8.80 9.20
EXPE 170721P00155000 P 07/21/17 155.0 12.80 13.60
EXPE 170721P00160000 P 07/21/17 160.0 17.10 18.20
EXPE 170721P00165000 P 07/21/17 165.0 20.40 24.60
EXPE 170721P00170000 P 07/21/17 170.0 25.30 29.50
EXPE 170721P00175000 P 07/21/17 175.0 30.90 34.10
EXPE 170721P00180000 P 07/21/17 180.0 35.40 39.70
EXPE 170721P00185000 P 07/21/17 185.0 40.30 44.70
EXPE 170721P00190000 P 07/21/17 190.0 46.70 48.10
EXPE 171020C00060000 C 10/20/17 60.0 81.90 83.20
EXPE 171020C00065000 C 10/20/17 65.0 75.40 78.60
EXPE 171020C00070000 C 10/20/17 70.0 70.40 73.70
EXPE 171020C00075000 C 10/20/17 75.0 65.50 68.80
EXPE 171020C00080000 C 10/20/17 80.0 60.70 63.80
EXPE 171020C00085000 C 10/20/17 85.0 56.60 59.00
EXPE 171020C00090000 C 10/20/17 90.0 51.90 54.30
EXPE 171020C00095000 C 10/20/17 95.0 47.30 48.70
EXPE 171020C00100000 C 10/20/17 100.0 42.70 43.70
EXPE 171020C00105000 C 10/20/17 105.0 37.90 38.90
EXPE 171020C00110000 C 10/20/17 110.0 33.40 34.40
EXPE 171020C00115000 C 10/20/17 115.0 29.20 29.70
EXPE 171020C00120000 C 10/20/17 120.0 24.90 25.40
EXPE 171020C00125000 C 10/20/17 125.0 20.80 21.30
EXPE 171020C00130000 C 10/20/17 130.0 16.90 17.50
EXPE 171020C00135000 C 10/20/17 135.0 13.60 14.00
EXPE 171020C00140000 C 10/20/17 140.0 10.60 11.00
EXPE 171020C00145000 C 10/20/17 145.0 8.10 8.40
EXPE 171020C00150000 C 10/20/17 150.0 5.90 6.10
EXPE 171020C00155000 C 10/20/17 155.0 4.20 4.50
EXPE 171020C00160000 C 10/20/17 160.0 2.90 3.20
EXPE 171020C00165000 C 10/20/17 165.0 2.00 2.15
EXPE 171020C00170000 C 10/20/17 170.0 1.30 1.45
EXPE 171020C00175000 C 10/20/17 175.0 0.80 1.00
EXPE 171020C00180000 C 10/20/17 180.0 0.50 0.60
EXPE 171020C00185000 C 10/20/17 185.0 0.30 0.40
EXPE 171020P00060000 P 10/20/17 60.0 0.00 0.05
EXPE 171020P00065000 P 10/20/17 65.0 0.00 0.10
EXPE 171020P00070000 P 10/20/17 70.0 0.00 0.10
EXPE 171020P00075000 P 10/20/17 75.0 0.00 0.15
EXPE 171020P00080000 P 10/20/17 80.0 0.05 0.20
EXPE 171020P00085000 P 10/20/17 85.0 0.10 0.25
EXPE 171020P00090000 P 10/20/17 90.0 0.15 0.30
EXPE 171020P00095000 P 10/20/17 95.0 0.25 0.45
EXPE 171020P00100000 P 10/20/17 100.0 0.40 0.50
EXPE 171020P00105000 P 10/20/17 105.0 0.60 0.75
EXPE 171020P00110000 P 10/20/17 110.0 0.90 1.10
EXPE 171020P00115000 P 10/20/17 115.0 1.40 1.50
EXPE 171020P00120000 P 10/20/17 120.0 2.00 2.30
EXPE 171020P00125000 P 10/20/17 125.0 2.90 3.20
EXPE 171020P00130000 P 10/20/17 130.0 4.20 4.40
EXPE 171020P00135000 P 10/20/17 135.0 5.60 6.00
EXPE 171020P00140000 P 10/20/17 140.0 7.60 7.90
EXPE 171020P00145000 P 10/20/17 145.0 9.90 10.30
EXPE 171020P00150000 P 10/20/17 150.0 12.80 13.20
EXPE 171020P00155000 P 10/20/17 155.0 16.10 16.50
EXPE 171020P00160000 P 10/20/17 160.0 19.80 20.20
EXPE 171020P00165000 P 10/20/17 165.0 23.80 24.30
EXPE 171020P00170000 P 10/20/17 170.0 27.70 28.70
EXPE 171020P00175000 P 10/20/17 175.0 32.30 33.20
EXPE 171020P00180000 P 10/20/17 180.0 35.50 39.20
EXPE 171020P00185000 P 10/20/17 185.0 42.20 42.80
EXPE 180119C00050000 C 01/19/18 50.0 91.80 93.70
EXPE 180119C00055000 C 01/19/18 55.0 85.40 88.70
EXPE 180119C00060000 C 01/19/18 60.0 80.40 84.00
EXPE 180119C00065000 C 01/19/18 65.0 77.00 78.40
EXPE 180119C00070000 C 01/19/18 70.0 72.30 73.30
EXPE 180119C00075000 C 01/19/18 75.0 67.60 68.60
EXPE 180119C00080000 C 01/19/18 80.0 62.70 63.50
EXPE 180119C00085000 C 01/19/18 85.0 57.90 58.80
EXPE 180119C00090000 C 01/19/18 90.0 53.20 54.00
EXPE 180119C00095000 C 01/19/18 95.0 48.50 49.30
EXPE 180119C00100000 C 01/19/18 100.0 43.80 44.60
EXPE 180119C00105000 C 01/19/18 105.0 39.60 40.10
EXPE 180119C00110000 C 01/19/18 110.0 35.00 35.80
EXPE 180119C00115000 C 01/19/18 115.0 31.10 31.60
EXPE 180119C00120000 C 01/19/18 120.0 26.90 27.60
EXPE 180119C00125000 C 01/19/18 125.0 23.20 23.80
EXPE 180119C00130000 C 01/19/18 130.0 19.60 20.20
EXPE 180119C00135000 C 01/19/18 135.0 16.60 17.10
EXPE 180119C00140000 C 01/19/18 140.0 13.80 14.10
EXPE 180119C00145000 C 01/19/18 145.0 11.20 11.60
EXPE 180119C00150000 C 01/19/18 150.0 9.00 9.30
EXPE 180119C00155000 C 01/19/18 155.0 7.10 7.40
EXPE 180119C00160000 C 01/19/18 160.0 5.50 5.80
EXPE 180119C00165000 C 01/19/18 165.0 4.20 4.50
EXPE 180119C00170000 C 01/19/18 170.0 3.20 3.40
EXPE 180119C00175000 C 01/19/18 175.0 2.35 2.60
EXPE 180119C00180000 C 01/19/18 180.0 1.75 1.95
EXPE 180119C00185000 C 01/19/18 185.0 1.25 1.45
EXPE 180119C00190000 C 01/19/18 190.0 0.90 1.10
EXPE 180119C00195000 C 01/19/18 195.0 0.65 0.85
EXPE 180119C00200000 C 01/19/18 200.0 0.45 0.60
EXPE 180119P00050000 P 01/19/18 50.0 0.00 0.10
EXPE 180119P00055000 P 01/19/18 55.0 0.00 0.15
EXPE 180119P00060000 P 01/19/18 60.0 0.00 0.20
EXPE 180119P00065000 P 01/19/18 65.0 0.05 0.20
EXPE 180119P00070000 P 01/19/18 70.0 0.10 0.30
EXPE 180119P00075000 P 01/19/18 75.0 0.20 0.35
EXPE 180119P00080000 P 01/19/18 80.0 0.30 0.50
EXPE 180119P00085000 P 01/19/18 85.0 0.45 0.65
EXPE 180119P00090000 P 01/19/18 90.0 0.65 0.80
EXPE 180119P00095000 P 01/19/18 95.0 0.90 0.95
EXPE 180119P00100000 P 01/19/18 100.0 1.25 1.40
EXPE 180119P00105000 P 01/19/18 105.0 1.65 1.85
EXPE 180119P00110000 P 01/19/18 110.0 2.25 2.45
EXPE 180119P00115000 P 01/19/18 115.0 3.00 3.20
EXPE 180119P00120000 P 01/19/18 120.0 3.90 4.20
EXPE 180119P00125000 P 01/19/18 125.0 5.10 5.40
EXPE 180119P00130000 P 01/19/18 130.0 6.60 6.90
EXPE 180119P00135000 P 01/19/18 135.0 8.30 8.70
EXPE 180119P00140000 P 01/19/18 140.0 10.40 10.80
EXPE 180119P00145000 P 01/19/18 145.0 12.80 13.10
EXPE 180119P00150000 P 01/19/18 150.0 15.60 15.90
EXPE 180119P00155000 P 01/19/18 155.0 18.60 19.00
EXPE 180119P00160000 P 01/19/18 160.0 22.00 22.40
EXPE 180119P00165000 P 01/19/18 165.0 25.40 26.20
EXPE 180119P00170000 P 01/19/18 170.0 29.70 30.30
EXPE 180119P00175000 P 01/19/18 175.0 33.80 34.40
EXPE 180119P00180000 P 01/19/18 180.0 38.10 38.80
EXPE 180119P00185000 P 01/19/18 185.0 42.80 43.40
EXPE 180119P00190000 P 01/19/18 190.0 47.50 48.40
EXPE 180119P00195000 P 01/19/18 195.0 52.10 53.10
EXPE 180119P00200000 P 01/19/18 200.0 56.60 58.50
EXPE 190118C00060000 C 01/18/19 60.0 82.40 85.90
EXPE 190118C00065000 C 01/18/19 65.0 77.00 80.80
EXPE 190118C00070000 C 01/18/19 70.0 72.70 76.40
EXPE 190118C00075000 C 01/18/19 75.0 67.60 71.70
EXPE 190118C00080000 C 01/18/19 80.0 63.90 67.30
EXPE 190118C00085000 C 01/18/19 85.0 59.70 63.30
EXPE 190118C00090000 C 01/18/19 90.0 55.70 58.50
EXPE 190118C00095000 C 01/18/19 95.0 51.90 53.90
EXPE 190118C00100000 C 01/18/19 100.0 47.90 49.90
EXPE 190118C00105000 C 01/18/19 105.0 44.30 46.00
EXPE 190118C00110000 C 01/18/19 110.0 40.40 42.30
EXPE 190118C00115000 C 01/18/19 115.0 37.20 38.70
EXPE 190118C00120000 C 01/18/19 120.0 33.80 35.30
EXPE 190118C00125000 C 01/18/19 125.0 30.70 32.30
EXPE 190118C00130000 C 01/18/19 130.0 27.60 29.20
EXPE 190118C00135000 C 01/18/19 135.0 24.90 26.30
EXPE 190118C00140000 C 01/18/19 140.0 22.30 23.80
EXPE 190118C00145000 C 01/18/19 145.0 19.80 21.30
EXPE 190118C00150000 C 01/18/19 150.0 17.60 19.20
EXPE 190118C00155000 C 01/18/19 155.0 15.60 17.10
EXPE 190118C00160000 C 01/18/19 160.0 13.90 15.00
EXPE 190118C00165000 C 01/18/19 165.0 12.20 13.40
EXPE 190118C00170000 C 01/18/19 170.0 10.60 11.70
EXPE 190118C00175000 C 01/18/19 175.0 9.30 10.30
EXPE 190118C00180000 C 01/18/19 180.0 8.00 9.00
EXPE 190118C00185000 C 01/18/19 185.0 6.90 7.90
EXPE 190118C00190000 C 01/18/19 190.0 5.90 7.00
EXPE 190118C00195000 C 01/18/19 195.0 5.10 6.00
EXPE 190118C00200000 C 01/18/19 200.0 4.30 5.10
EXPE 190118C00210000 C 01/18/19 210.0 3.10 3.80
EXPE 190118P00060000 P 01/18/19 60.0 0.70 1.15
EXPE 190118P00065000 P 01/18/19 65.0 0.90 1.40
EXPE 190118P00070000 P 01/18/19 70.0 1.20 1.70
EXPE 190118P00075000 P 01/18/19 75.0 1.55 2.10
EXPE 190118P00080000 P 01/18/19 80.0 2.00 2.55
EXPE 190118P00085000 P 01/18/19 85.0 2.50 3.10
EXPE 190118P00090000 P 01/18/19 90.0 3.10 3.80
EXPE 190118P00095000 P 01/18/19 95.0 3.80 4.60
EXPE 190118P00100000 P 01/18/19 100.0 4.80 5.50
EXPE 190118P00105000 P 01/18/19 105.0 5.70 6.60
EXPE 190118P00110000 P 01/18/19 110.0 6.90 7.80
EXPE 190118P00115000 P 01/18/19 115.0 8.30 9.30
EXPE 190118P00120000 P 01/18/19 120.0 9.80 10.80
EXPE 190118P00125000 P 01/18/19 125.0 11.50 12.40
EXPE 190118P00130000 P 01/18/19 130.0 13.30 14.40
EXPE 190118P00135000 P 01/18/19 135.0 15.40 16.70
EXPE 190118P00140000 P 01/18/19 140.0 17.70 19.00
EXPE 190118P00145000 P 01/18/19 145.0 20.10 21.30
EXPE 190118P00150000 P 01/18/19 150.0 23.00 24.30
EXPE 190118P00155000 P 01/18/19 155.0 25.60 27.10
EXPE 190118P00160000 P 01/18/19 160.0 28.90 30.10
EXPE 190118P00165000 P 01/18/19 165.0 31.90 33.20
EXPE 190118P00170000 P 01/18/19 170.0 35.30 36.60
EXPE 190118P00175000 P 01/18/19 175.0 39.00 40.10
EXPE 190118P00180000 P 01/18/19 180.0 42.70 44.40
EXPE 190118P00185000 P 01/18/19 185.0 46.50 48.00
EXPE 190118P00190000 P 01/18/19 190.0 50.50 51.90
EXPE 190118P00195000 P 01/18/19 195.0 54.80 56.40
EXPE 190118P00200000 P 01/18/19 200.0 59.20 60.40
EXPE 190118P00210000 P 01/18/19 210.0 67.80 69.30

OPRA data is delayed 15 minutes.