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 (2016-05-06)Premium Content


As of Jul 29 2016 4:36PM
Option Ticker C/P Expiration Strike Bid Premium Ask Premium
HOT 160805C00040000 C 08/05/16 40.0 35.70 40.05
HOT 160805C00045000 C 08/05/16 45.0 30.70 35.05
HOT 160805C00050000 C 08/05/16 50.0 25.70 30.05
HOT 160805C00055000 C 08/05/16 55.0 20.70 25.05
HOT 160805C00060000 C 08/05/16 60.0 15.70 20.05
HOT 160805C00065000 C 08/05/16 65.0 10.70 15.05
HOT 160805C00066000 C 08/05/16 66.0 9.70 14.35
HOT 160805C00067000 C 08/05/16 67.0 8.70 13.35
HOT 160805C00067500 C 08/05/16 67.5 8.20 12.95
HOT 160805C00068000 C 08/05/16 68.0 7.70 12.35
HOT 160805C00068500 C 08/05/16 68.5 7.20 11.95
HOT 160805C00069000 C 08/05/16 69.0 6.70 11.35
HOT 160805C00069500 C 08/05/16 69.5 6.15 10.95
HOT 160805C00070000 C 08/05/16 70.0 5.70 10.35
HOT 160805C00070500 C 08/05/16 70.5 5.15 9.90
HOT 160805C00071000 C 08/05/16 71.0 4.70 9.50
HOT 160805C00071500 C 08/05/16 71.5 4.15 8.90
HOT 160805C00072000 C 08/05/16 72.0 3.70 8.50
HOT 160805C00072500 C 08/05/16 72.5 3.30 7.90
HOT 160805C00073000 C 08/05/16 73.0 2.70 7.45
HOT 160805C00073500 C 08/05/16 73.5 3.50 5.90
HOT 160805C00074000 C 08/05/16 74.0 2.93 5.35
HOT 160805C00074500 C 08/05/16 74.5 2.44 4.90
HOT 160805C00075000 C 08/05/16 75.0 1.97 4.45
HOT 160805C00075500 C 08/05/16 75.5 1.47 3.95
HOT 160805C00076000 C 08/05/16 76.0 1.12 3.10
HOT 160805C00076500 C 08/05/16 76.5 0.68 2.76
HOT 160805C00077000 C 08/05/16 77.0 0.22 2.28
HOT 160805C00077500 C 08/05/16 77.5 0.00 2.08
HOT 160805C00078000 C 08/05/16 78.0 0.07 1.25
HOT 160805C00078500 C 08/05/16 78.5 0.00 1.50
HOT 160805C00079000 C 08/05/16 79.0 0.00 1.15
HOT 160805C00079500 C 08/05/16 79.5 0.00 0.78
HOT 160805C00080000 C 08/05/16 80.0 0.00 0.20
HOT 160805C00081000 C 08/05/16 81.0 0.00 0.21
HOT 160805C00082000 C 08/05/16 82.0 0.00 0.10
HOT 160805C00083000 C 08/05/16 83.0 0.00 0.08
HOT 160805C00084000 C 08/05/16 84.0 0.00 0.07
HOT 160805C00085000 C 08/05/16 85.0 0.00 0.06
HOT 160805C00086000 C 08/05/16 86.0 0.00 0.06
HOT 160805C00087000 C 08/05/16 87.0 0.00 0.05
HOT 160805C00088000 C 08/05/16 88.0 0.00 0.05
HOT 160805C00089000 C 08/05/16 89.0 0.00 0.05
HOT 160805C00090000 C 08/05/16 90.0 0.00 0.05
HOT 160805C00095000 C 08/05/16 95.0 0.00 0.05
HOT 160805C00100000 C 08/05/16 100.0 0.00 0.05
HOT 160805C00105000 C 08/05/16 105.0 0.00 0.05
HOT 160805C00110000 C 08/05/16 110.0 0.00 0.05
HOT 160805P00040000 P 08/05/16 40.0 0.00 0.05
HOT 160805P00045000 P 08/05/16 45.0 0.00 0.05
HOT 160805P00050000 P 08/05/16 50.0 0.00 0.05
HOT 160805P00055000 P 08/05/16 55.0 0.00 0.05
HOT 160805P00060000 P 08/05/16 60.0 0.00 0.05
HOT 160805P00065000 P 08/05/16 65.0 0.00 0.06
HOT 160805P00066000 P 08/05/16 66.0 0.00 0.07
HOT 160805P00067000 P 08/05/16 67.0 0.00 0.08
HOT 160805P00067500 P 08/05/16 67.5 0.00 0.09
HOT 160805P00068000 P 08/05/16 68.0 0.00 0.10
HOT 160805P00068500 P 08/05/16 68.5 0.00 0.13
HOT 160805P00069000 P 08/05/16 69.0 0.00 0.15
HOT 160805P00069500 P 08/05/16 69.5 0.00 0.16
HOT 160805P00070000 P 08/05/16 70.0 0.00 0.05
HOT 160805P00070500 P 08/05/16 70.5 0.00 0.24
HOT 160805P00071000 P 08/05/16 71.0 0.00 0.27
HOT 160805P00071500 P 08/05/16 71.5 0.00 0.30
HOT 160805P00072000 P 08/05/16 72.0 0.00 0.34
HOT 160805P00072500 P 08/05/16 72.5 0.00 0.38
HOT 160805P00073000 P 08/05/16 73.0 0.00 0.20
HOT 160805P00073500 P 08/05/16 73.5 0.00 0.45
HOT 160805P00074000 P 08/05/16 74.0 0.00 0.47
HOT 160805P00074500 P 08/05/16 74.5 0.00 0.52
HOT 160805P00075000 P 08/05/16 75.0 0.00 0.60
HOT 160805P00075500 P 08/05/16 75.5 0.00 0.25
HOT 160805P00076000 P 08/05/16 76.0 0.00 0.25
HOT 160805P00076500 P 08/05/16 76.5 0.00 0.93
HOT 160805P00077000 P 08/05/16 77.0 0.00 1.14
HOT 160805P00077500 P 08/05/16 77.5 0.00 1.36
HOT 160805P00078000 P 08/05/16 78.0 0.00 1.66
HOT 160805P00078500 P 08/05/16 78.5 0.00 2.03
HOT 160805P00079000 P 08/05/16 79.0 0.51 2.37
HOT 160805P00079500 P 08/05/16 79.5 0.65 2.69
HOT 160805P00080000 P 08/05/16 80.0 0.88 3.10
HOT 160805P00081000 P 08/05/16 81.0 0.55 5.35
HOT 160805P00082000 P 08/05/16 82.0 1.50 6.30
HOT 160805P00083000 P 08/05/16 83.0 2.50 7.30
HOT 160805P00084000 P 08/05/16 84.0 3.50 8.30
HOT 160805P00085000 P 08/05/16 85.0 4.50 9.30
HOT 160805P00086000 P 08/05/16 86.0 5.60 10.30
HOT 160805P00087000 P 08/05/16 87.0 6.55 11.30
HOT 160805P00088000 P 08/05/16 88.0 7.60 12.30
HOT 160805P00089000 P 08/05/16 89.0 8.60 13.30
HOT 160805P00090000 P 08/05/16 90.0 9.55 14.30
HOT 160805P00095000 P 08/05/16 95.0 14.55 19.30
HOT 160805P00100000 P 08/05/16 100.0 19.90 24.30
HOT 160805P00105000 P 08/05/16 105.0 24.90 29.30
HOT 160805P00110000 P 08/05/16 110.0 29.90 34.30
HOT 160812C00040000 C 08/12/16 40.0 35.70 40.05
HOT 160812C00045000 C 08/12/16 45.0 30.70 35.05
HOT 160812C00050000 C 08/12/16 50.0 25.70 30.05
HOT 160812C00055000 C 08/12/16 55.0 20.90 25.20
HOT 160812C00060000 C 08/12/16 60.0 15.70 20.40
HOT 160812C00065000 C 08/12/16 65.0 10.75 15.40
HOT 160812C00066000 C 08/12/16 66.0 9.70 14.40
HOT 160812C00067000 C 08/12/16 67.0 8.70 13.40
HOT 160812C00067500 C 08/12/16 67.5 8.30 12.90
HOT 160812C00068000 C 08/12/16 68.0 7.70 12.40
HOT 160812C00068500 C 08/12/16 68.5 7.30 11.95
HOT 160812C00069000 C 08/12/16 69.0 6.70 11.40
HOT 160812C00069500 C 08/12/16 69.5 6.30 10.95
HOT 160812C00070000 C 08/12/16 70.0 5.70 10.40
HOT 160812C00070500 C 08/12/16 70.5 5.30 9.95
HOT 160812C00071000 C 08/12/16 71.0 4.70 9.40
HOT 160812C00071500 C 08/12/16 71.5 4.30 8.95
HOT 160812C00072000 C 08/12/16 72.0 5.00 7.50
HOT 160812C00072500 C 08/12/16 72.5 4.50 7.00
HOT 160812C00073000 C 08/12/16 73.0 4.00 6.55
HOT 160812C00073500 C 08/12/16 73.5 3.55 6.05
HOT 160812C00074000 C 08/12/16 74.0 3.05 5.60
HOT 160812C00074500 C 08/12/16 74.5 2.57 5.05
HOT 160812C00075000 C 08/12/16 75.0 2.15 4.65
HOT 160812C00075500 C 08/12/16 75.5 1.76 3.75
HOT 160812C00076000 C 08/12/16 76.0 1.27 3.35
HOT 160812C00076500 C 08/12/16 76.5 0.89 3.05
HOT 160812C00077000 C 08/12/16 77.0 0.57 2.84
HOT 160812C00077500 C 08/12/16 77.5 0.34 2.45
HOT 160812C00078000 C 08/12/16 78.0 0.00 2.09
HOT 160812C00078500 C 08/12/16 78.5 0.15 1.08
HOT 160812C00079000 C 08/12/16 79.0 0.00 1.44
HOT 160812C00079500 C 08/12/16 79.5 0.00 1.14
HOT 160812C00080000 C 08/12/16 80.0 0.00 0.84
HOT 160812C00081000 C 08/12/16 81.0 0.00 0.46
HOT 160812C00082000 C 08/12/16 82.0 0.00 0.22
HOT 160812C00083000 C 08/12/16 83.0 0.00 0.12
HOT 160812C00084000 C 08/12/16 84.0 0.00 0.09
HOT 160812C00085000 C 08/12/16 85.0 0.00 0.07
HOT 160812C00086000 C 08/12/16 86.0 0.00 0.06
HOT 160812C00087000 C 08/12/16 87.0 0.00 0.06
HOT 160812C00088000 C 08/12/16 88.0 0.00 0.06
HOT 160812C00089000 C 08/12/16 89.0 0.00 0.05
HOT 160812C00090000 C 08/12/16 90.0 0.00 0.05
HOT 160812C00095000 C 08/12/16 95.0 0.00 0.05
HOT 160812C00100000 C 08/12/16 100.0 0.00 0.05
HOT 160812C00105000 C 08/12/16 105.0 0.00 0.05
HOT 160812C00110000 C 08/12/16 110.0 0.00 0.05
HOT 160812P00040000 P 08/12/16 40.0 0.00 0.05
HOT 160812P00045000 P 08/12/16 45.0 0.00 0.05
HOT 160812P00050000 P 08/12/16 50.0 0.00 0.05
HOT 160812P00055000 P 08/12/16 55.0 0.00 0.05
HOT 160812P00060000 P 08/12/16 60.0 0.00 0.05
HOT 160812P00065000 P 08/12/16 65.0 0.00 0.13
HOT 160812P00066000 P 08/12/16 66.0 0.00 0.16
HOT 160812P00067000 P 08/12/16 67.0 0.00 0.21
HOT 160812P00067500 P 08/12/16 67.5 0.00 0.23
HOT 160812P00068000 P 08/12/16 68.0 0.00 0.27
HOT 160812P00068500 P 08/12/16 68.5 0.00 0.29
HOT 160812P00069000 P 08/12/16 69.0 0.00 0.31
HOT 160812P00069500 P 08/12/16 69.5 0.00 0.36
HOT 160812P00070000 P 08/12/16 70.0 0.00 0.35
HOT 160812P00070500 P 08/12/16 70.5 0.00 0.40
HOT 160812P00071000 P 08/12/16 71.0 0.00 0.39
HOT 160812P00071500 P 08/12/16 71.5 0.00 0.42
HOT 160812P00072000 P 08/12/16 72.0 0.00 0.45
HOT 160812P00072500 P 08/12/16 72.5 0.00 0.50
HOT 160812P00073000 P 08/12/16 73.0 0.00 0.53
HOT 160812P00073500 P 08/12/16 73.5 0.00 0.57
HOT 160812P00074000 P 08/12/16 74.0 0.00 0.63
HOT 160812P00074500 P 08/12/16 74.5 0.00 0.25
HOT 160812P00075000 P 08/12/16 75.0 0.00 0.26
HOT 160812P00075500 P 08/12/16 75.5 0.00 0.88
HOT 160812P00076000 P 08/12/16 76.0 0.00 1.00
HOT 160812P00076500 P 08/12/16 76.5 0.09 1.19
HOT 160812P00077000 P 08/12/16 77.0 0.00 1.40
HOT 160812P00077500 P 08/12/16 77.5 0.09 1.64
HOT 160812P00078000 P 08/12/16 78.0 0.01 1.91
HOT 160812P00078500 P 08/12/16 78.5 0.15 2.20
HOT 160812P00079000 P 08/12/16 79.0 0.76 2.59
HOT 160812P00079500 P 08/12/16 79.5 1.10 2.88
HOT 160812P00080000 P 08/12/16 80.0 1.41 3.30
HOT 160812P00081000 P 08/12/16 81.0 1.91 4.05
HOT 160812P00082000 P 08/12/16 82.0 1.70 6.40
HOT 160812P00083000 P 08/12/16 83.0 2.55 7.35
HOT 160812P00084000 P 08/12/16 84.0 3.60 8.40
HOT 160812P00085000 P 08/12/16 85.0 4.60 9.40
HOT 160812P00086000 P 08/12/16 86.0 5.60 10.40
HOT 160812P00087000 P 08/12/16 87.0 6.60 11.40
HOT 160812P00088000 P 08/12/16 88.0 7.60 12.40
HOT 160812P00089000 P 08/12/16 89.0 8.60 13.40
HOT 160812P00090000 P 08/12/16 90.0 9.55 14.35
HOT 160812P00095000 P 08/12/16 95.0 14.55 19.30
HOT 160812P00100000 P 08/12/16 100.0 19.90 24.30
HOT 160812P00105000 P 08/12/16 105.0 24.90 29.30
HOT 160812P00110000 P 08/12/16 110.0 29.90 34.30
HOT 160819C00042500 C 08/19/16 42.5 33.20 37.50
HOT 160819C00045000 C 08/19/16 45.0 30.70 35.00
HOT 160819C00050000 C 08/19/16 50.0 25.70 30.05
HOT 160819C00055000 C 08/19/16 55.0 20.70 25.05
HOT 160819C00060000 C 08/19/16 60.0 15.75 20.40
HOT 160819C00064000 C 08/19/16 64.0 11.70 16.25
HOT 160819C00065000 C 08/19/16 65.0 10.70 15.25
HOT 160819C00066000 C 08/19/16 66.0 9.70 14.45
HOT 160819C00067000 C 08/19/16 67.0 8.85 13.45
HOT 160819C00067500 C 08/19/16 67.5 8.30 13.00
HOT 160819C00068000 C 08/19/16 68.0 7.85 12.40
HOT 160819C00068500 C 08/19/16 68.5 7.30 11.95
HOT 160819C00069000 C 08/19/16 69.0 6.85 11.45
HOT 160819C00069500 C 08/19/16 69.5 6.35 11.00
HOT 160819C00070000 C 08/19/16 70.0 5.85 10.50
HOT 160819C00070500 C 08/19/16 70.5 6.45 9.05
HOT 160819C00071000 C 08/19/16 71.0 5.95 8.65
HOT 160819C00071500 C 08/19/16 71.5 5.50 8.15
HOT 160819C00072000 C 08/19/16 72.0 5.00 7.70
HOT 160819C00072500 C 08/19/16 72.5 4.55 7.15
HOT 160819C00073000 C 08/19/16 73.0 4.10 6.75
HOT 160819C00073500 C 08/19/16 73.5 3.60 5.90
HOT 160819C00074000 C 08/19/16 74.0 3.15 5.80
HOT 160819C00074500 C 08/19/16 74.5 2.80 4.55
HOT 160819C00075000 C 08/19/16 75.0 2.39 4.30
HOT 160819C00075500 C 08/19/16 75.5 2.00 3.80
HOT 160819C00076000 C 08/19/16 76.0 2.04 3.20
HOT 160819C00076500 C 08/19/16 76.5 1.22 2.84
HOT 160819C00077000 C 08/19/16 77.0 0.90 2.44
HOT 160819C00077500 C 08/19/16 77.5 0.46 2.00
HOT 160819C00078000 C 08/19/16 78.0 0.55 1.60
HOT 160819C00078500 C 08/19/16 78.5 0.00 1.27
HOT 160819C00079000 C 08/19/16 79.0 0.00 0.95
HOT 160819C00079500 C 08/19/16 79.5 0.06 0.69
HOT 160819C00080000 C 08/19/16 80.0 0.02 0.50
HOT 160819C00081000 C 08/19/16 81.0 0.00 0.25
HOT 160819C00082000 C 08/19/16 82.0 0.00 0.25
HOT 160819C00082500 C 08/19/16 82.5 0.00 0.32
HOT 160819C00083000 C 08/19/16 83.0 0.00 0.23
HOT 160819C00084000 C 08/19/16 84.0 0.00 0.15
HOT 160819C00085000 C 08/19/16 85.0 0.00 0.10
HOT 160819C00086000 C 08/19/16 86.0 0.00 0.09
HOT 160819C00087000 C 08/19/16 87.0 0.00 0.07
HOT 160819C00088000 C 08/19/16 88.0 0.00 0.07
HOT 160819C00089000 C 08/19/16 89.0 0.00 0.06
HOT 160819C00090000 C 08/19/16 90.0 0.00 0.06
HOT 160819C00095000 C 08/19/16 95.0 0.00 0.05
HOT 160819C00100000 C 08/19/16 100.0 0.00 0.05
HOT 160819C00105000 C 08/19/16 105.0 0.00 0.05
HOT 160819C00110000 C 08/19/16 110.0 0.00 0.05
HOT 160819P00042500 P 08/19/16 42.5 0.00 0.05
HOT 160819P00045000 P 08/19/16 45.0 0.00 0.05
HOT 160819P00050000 P 08/19/16 50.0 0.00 0.05
HOT 160819P00055000 P 08/19/16 55.0 0.00 0.05
HOT 160819P00060000 P 08/19/16 60.0 0.00 0.09
HOT 160819P00064000 P 08/19/16 64.0 0.00 0.20
HOT 160819P00065000 P 08/19/16 65.0 0.00 0.26
HOT 160819P00066000 P 08/19/16 66.0 0.00 0.30
HOT 160819P00067000 P 08/19/16 67.0 0.00 0.25
HOT 160819P00067500 P 08/19/16 67.5 0.00 0.25
HOT 160819P00068000 P 08/19/16 68.0 0.00 0.25
HOT 160819P00068500 P 08/19/16 68.5 0.00 0.25
HOT 160819P00069000 P 08/19/16 69.0 0.00 0.25
HOT 160819P00069500 P 08/19/16 69.5 0.00 0.25
HOT 160819P00070000 P 08/19/16 70.0 0.05 0.25
HOT 160819P00070500 P 08/19/16 70.5 0.00 0.25
HOT 160819P00071000 P 08/19/16 71.0 0.00 0.25
HOT 160819P00071500 P 08/19/16 71.5 0.00 0.25
HOT 160819P00072000 P 08/19/16 72.0 0.00 0.25
HOT 160819P00072500 P 08/19/16 72.5 0.05 0.25
HOT 160819P00073000 P 08/19/16 73.0 0.01 0.25
HOT 160819P00073500 P 08/19/16 73.5 0.01 0.25
HOT 160819P00074000 P 08/19/16 74.0 0.04 0.30
HOT 160819P00074500 P 08/19/16 74.5 0.04 0.35
HOT 160819P00075000 P 08/19/16 75.0 0.05 0.42
HOT 160819P00075500 P 08/19/16 75.5 0.09 0.55
HOT 160819P00076000 P 08/19/16 76.0 0.14 0.64
HOT 160819P00076500 P 08/19/16 76.5 0.19 1.64
HOT 160819P00077000 P 08/19/16 77.0 0.26 0.99
HOT 160819P00077500 P 08/19/16 77.5 0.34 1.29
HOT 160819P00078000 P 08/19/16 78.0 0.48 1.56
HOT 160819P00078500 P 08/19/16 78.5 0.85 2.57
HOT 160819P00079000 P 08/19/16 79.0 1.24 2.29
HOT 160819P00079500 P 08/19/16 79.5 1.06 2.70
HOT 160819P00080000 P 08/19/16 80.0 1.85 3.10
HOT 160819P00081000 P 08/19/16 81.0 1.91 4.25
HOT 160819P00082000 P 08/19/16 82.0 2.91 5.10
HOT 160819P00082500 P 08/19/16 82.5 2.34 6.85
HOT 160819P00083000 P 08/19/16 83.0 2.90 7.30
HOT 160819P00084000 P 08/19/16 84.0 3.90 8.30
HOT 160819P00085000 P 08/19/16 85.0 4.75 9.30
HOT 160819P00086000 P 08/19/16 86.0 5.75 10.30
HOT 160819P00087000 P 08/19/16 87.0 6.75 11.30
HOT 160819P00088000 P 08/19/16 88.0 7.75 12.30
HOT 160819P00089000 P 08/19/16 89.0 8.75 13.30
HOT 160819P00090000 P 08/19/16 90.0 9.75 14.30
HOT 160819P00095000 P 08/19/16 95.0 14.80 19.30
HOT 160819P00100000 P 08/19/16 100.0 19.80 24.30
HOT 160819P00105000 P 08/19/16 105.0 24.80 29.30
HOT 160819P00110000 P 08/19/16 110.0 29.80 34.30
HOT 160826C00040000 C 08/26/16 40.0 35.70 40.05
HOT 160826C00045000 C 08/26/16 45.0 30.70 35.05
HOT 160826C00050000 C 08/26/16 50.0 25.70 30.05
HOT 160826C00055000 C 08/26/16 55.0 20.70 25.05
HOT 160826C00060000 C 08/26/16 60.0 15.75 20.40
HOT 160826C00065000 C 08/26/16 65.0 10.70 15.45
HOT 160826C00066000 C 08/26/16 66.0 9.70 14.45
HOT 160826C00067000 C 08/26/16 67.0 8.70 13.45
HOT 160826C00067500 C 08/26/16 67.5 8.30 12.90
HOT 160826C00068000 C 08/26/16 68.0 7.70 12.40
HOT 160826C00068500 C 08/26/16 68.5 7.30 11.90
HOT 160826C00069000 C 08/26/16 69.0 6.70 11.45
HOT 160826C00069500 C 08/26/16 69.5 6.30 11.00
HOT 160826C00070000 C 08/26/16 70.0 7.00 9.60
HOT 160826C00070500 C 08/26/16 70.5 6.50 9.15
HOT 160826C00071000 C 08/26/16 71.0 6.00 8.70
HOT 160826C00071500 C 08/26/16 71.5 5.55 8.20
HOT 160826C00072000 C 08/26/16 72.0 5.05 7.75
HOT 160826C00072500 C 08/26/16 72.5 4.60 7.20
HOT 160826C00073000 C 08/26/16 73.0 4.10 6.75
HOT 160826C00073500 C 08/26/16 73.5 3.65 6.20
HOT 160826C00074000 C 08/26/16 74.0 3.25 5.95
HOT 160826C00074500 C 08/26/16 74.5 2.67 4.95
HOT 160826C00075000 C 08/26/16 75.0 2.28 4.60
HOT 160826C00075500 C 08/26/16 75.5 1.95 4.10
HOT 160826C00076000 C 08/26/16 76.0 1.55 4.00
HOT 160826C00076500 C 08/26/16 76.5 1.14 3.75
HOT 160826C00077000 C 08/26/16 77.0 1.50 2.50
HOT 160826C00077500 C 08/26/16 77.5 0.52 3.00
HOT 160826C00078000 C 08/26/16 78.0 0.60 1.71
HOT 160826C00078500 C 08/26/16 78.5 0.43 1.37
HOT 160826C00079000 C 08/26/16 79.0 0.00 2.03
HOT 160826C00079500 C 08/26/16 79.5 0.00 1.75
HOT 160826C00080000 C 08/26/16 80.0 0.00 1.46
HOT 160826C00081000 C 08/26/16 81.0 0.00 0.81
HOT 160826C00082000 C 08/26/16 82.0 0.00 0.25
HOT 160826C00083000 C 08/26/16 83.0 0.00 0.25
HOT 160826C00084000 C 08/26/16 84.0 0.00 0.23
HOT 160826C00085000 C 08/26/16 85.0 0.00 0.17
HOT 160826C00086000 C 08/26/16 86.0 0.00 0.11
HOT 160826C00087000 C 08/26/16 87.0 0.00 0.09
HOT 160826C00088000 C 08/26/16 88.0 0.00 0.08
HOT 160826C00089000 C 08/26/16 89.0 0.00 0.07
HOT 160826C00090000 C 08/26/16 90.0 0.00 0.06
HOT 160826C00095000 C 08/26/16 95.0 0.00 0.05
HOT 160826C00100000 C 08/26/16 100.0 0.00 0.05
HOT 160826C00105000 C 08/26/16 105.0 0.00 0.05
HOT 160826C00110000 C 08/26/16 110.0 0.00 0.05
HOT 160826P00040000 P 08/26/16 40.0 0.00 0.05
HOT 160826P00045000 P 08/26/16 45.0 0.00 0.05
HOT 160826P00050000 P 08/26/16 50.0 0.00 0.05
HOT 160826P00055000 P 08/26/16 55.0 0.00 0.06
HOT 160826P00060000 P 08/26/16 60.0 0.00 0.14
HOT 160826P00065000 P 08/26/16 65.0 0.00 0.25
HOT 160826P00066000 P 08/26/16 66.0 0.00 0.41
HOT 160826P00067000 P 08/26/16 67.0 0.00 0.46
HOT 160826P00067500 P 08/26/16 67.5 0.00 0.48
HOT 160826P00068000 P 08/26/16 68.0 0.00 0.50
HOT 160826P00068500 P 08/26/16 68.5 0.00 0.50
HOT 160826P00069000 P 08/26/16 69.0 0.00 0.56
HOT 160826P00069500 P 08/26/16 69.5 0.00 0.59
HOT 160826P00070000 P 08/26/16 70.0 0.00 0.63
HOT 160826P00070500 P 08/26/16 70.5 0.00 0.67
HOT 160826P00071000 P 08/26/16 71.0 0.00 0.71
HOT 160826P00071500 P 08/26/16 71.5 0.00 0.70
HOT 160826P00072000 P 08/26/16 72.0 0.00 0.76
HOT 160826P00072500 P 08/26/16 72.5 0.00 0.88
HOT 160826P00073000 P 08/26/16 73.0 0.00 0.90
HOT 160826P00073500 P 08/26/16 73.5 0.00 1.01
HOT 160826P00074000 P 08/26/16 74.0 0.07 0.40
HOT 160826P00074500 P 08/26/16 74.5 0.00 1.24
HOT 160826P00075000 P 08/26/16 75.0 0.00 1.36
HOT 160826P00075500 P 08/26/16 75.5 0.00 1.51
HOT 160826P00076000 P 08/26/16 76.0 0.25 0.82
HOT 160826P00076500 P 08/26/16 76.5 0.00 1.92
HOT 160826P00077000 P 08/26/16 77.0 0.42 1.22
HOT 160826P00077500 P 08/26/16 77.5 0.21 2.36
HOT 160826P00078000 P 08/26/16 78.0 0.29 2.63
HOT 160826P00078500 P 08/26/16 78.5 0.46 2.94
HOT 160826P00079000 P 08/26/16 79.0 0.72 3.30
HOT 160826P00079500 P 08/26/16 79.5 1.65 2.80
HOT 160826P00080000 P 08/26/16 80.0 1.75 3.90
HOT 160826P00081000 P 08/26/16 81.0 2.40 4.60
HOT 160826P00082000 P 08/26/16 82.0 2.98 5.55
HOT 160826P00083000 P 08/26/16 83.0 2.90 7.50
HOT 160826P00084000 P 08/26/16 84.0 4.10 8.40
HOT 160826P00085000 P 08/26/16 85.0 4.90 9.40
HOT 160826P00086000 P 08/26/16 86.0 6.10 10.40
HOT 160826P00087000 P 08/26/16 87.0 6.75 11.40
HOT 160826P00088000 P 08/26/16 88.0 7.75 12.40
HOT 160826P00089000 P 08/26/16 89.0 8.75 13.40
HOT 160826P00090000 P 08/26/16 90.0 9.75 14.40
HOT 160826P00095000 P 08/26/16 95.0 14.80 19.40
HOT 160826P00100000 P 08/26/16 100.0 19.80 24.40
HOT 160826P00105000 P 08/26/16 105.0 24.80 29.40
HOT 160826P00110000 P 08/26/16 110.0 29.80 34.40
HOT 160902C00040000 C 09/02/16 40.0 35.70 40.05
HOT 160902C00045000 C 09/02/16 45.0 30.70 35.05
HOT 160902C00050000 C 09/02/16 50.0 25.70 30.05
HOT 160902C00055000 C 09/02/16 55.0 20.70 25.35
HOT 160902C00060000 C 09/02/16 60.0 15.70 20.40
HOT 160902C00065000 C 09/02/16 65.0 10.70 15.45
HOT 160902C00067000 C 09/02/16 67.0 8.70 13.45
HOT 160902C00067500 C 09/02/16 67.5 8.30 12.90
HOT 160902C00068000 C 09/02/16 68.0 7.70 12.40
HOT 160902C00068500 C 09/02/16 68.5 7.30 11.90
HOT 160902C00069000 C 09/02/16 69.0 7.10 10.95
HOT 160902C00069500 C 09/02/16 69.5 7.50 10.05
HOT 160902C00070000 C 09/02/16 70.0 7.05 9.60
HOT 160902C00070500 C 09/02/16 70.5 6.50 9.15
HOT 160902C00071000 C 09/02/16 71.0 6.05 8.70
HOT 160902C00071500 C 09/02/16 71.5 5.60 8.20
HOT 160902C00072000 C 09/02/16 72.0 5.10 7.80
HOT 160902C00072500 C 09/02/16 72.5 4.65 7.30
HOT 160902C00073000 C 09/02/16 73.0 4.15 6.70
HOT 160902C00073500 C 09/02/16 73.5 3.85 5.40
HOT 160902C00074000 C 09/02/16 74.0 3.40 5.30
HOT 160902C00074500 C 09/02/16 74.5 2.94 4.60
HOT 160902C00075000 C 09/02/16 75.0 2.55 4.35
HOT 160902C00075500 C 09/02/16 75.5 2.24 3.90
HOT 160902C00076000 C 09/02/16 76.0 1.89 3.45
HOT 160902C00076500 C 09/02/16 76.5 1.48 3.05
HOT 160902C00077000 C 09/02/16 77.0 0.89 2.62
HOT 160902C00077500 C 09/02/16 77.5 0.97 2.23
HOT 160902C00078000 C 09/02/16 78.0 0.71 1.87
HOT 160902C00078500 C 09/02/16 78.5 0.53 1.54
HOT 160902C00079000 C 09/02/16 79.0 0.41 1.23
HOT 160902C00079500 C 09/02/16 79.5 0.28 0.98
HOT 160902C00080000 C 09/02/16 80.0 0.18 0.77
HOT 160902C00081000 C 09/02/16 81.0 0.04 0.45
HOT 160902C00082000 C 09/02/16 82.0 0.00 0.26
HOT 160902C00083000 C 09/02/16 83.0 0.00 0.25
HOT 160902C00084000 C 09/02/16 84.0 0.00 0.25
HOT 160902C00085000 C 09/02/16 85.0 0.00 0.21
HOT 160902C00086000 C 09/02/16 86.0 0.00 0.15
HOT 160902C00087000 C 09/02/16 87.0 0.00 0.11
HOT 160902C00088000 C 09/02/16 88.0 0.00 0.09
HOT 160902C00089000 C 09/02/16 89.0 0.00 0.08
HOT 160902C00090000 C 09/02/16 90.0 0.00 0.07
HOT 160902C00095000 C 09/02/16 95.0 0.00 0.06
HOT 160902C00100000 C 09/02/16 100.0 0.00 0.05
HOT 160902C00105000 C 09/02/16 105.0 0.00 0.05
HOT 160902C00110000 C 09/02/16 110.0 0.00 0.05
HOT 160902P00040000 P 09/02/16 40.0 0.00 0.05
HOT 160902P00045000 P 09/02/16 45.0 0.00 0.05
HOT 160902P00050000 P 09/02/16 50.0 0.00 0.05
HOT 160902P00055000 P 09/02/16 55.0 0.00 0.09
HOT 160902P00060000 P 09/02/16 60.0 0.00 0.22
HOT 160902P00065000 P 09/02/16 65.0 0.00 0.25
HOT 160902P00067000 P 09/02/16 67.0 0.00 0.25
HOT 160902P00067500 P 09/02/16 67.5 0.00 0.25
HOT 160902P00068000 P 09/02/16 68.0 0.00 0.25
HOT 160902P00068500 P 09/02/16 68.5 0.00 0.25
HOT 160902P00069000 P 09/02/16 69.0 0.00 0.25
HOT 160902P00069500 P 09/02/16 69.5 0.00 0.25
HOT 160902P00070000 P 09/02/16 70.0 0.00 0.25
HOT 160902P00070500 P 09/02/16 70.5 0.02 0.25
HOT 160902P00071000 P 09/02/16 71.0 0.00 0.25
HOT 160902P00071500 P 09/02/16 71.5 0.00 0.28
HOT 160902P00072000 P 09/02/16 72.0 0.06 0.31
HOT 160902P00072500 P 09/02/16 72.5 0.00 0.35
HOT 160902P00073000 P 09/02/16 73.0 0.08 0.38
HOT 160902P00073500 P 09/02/16 73.5 0.00 0.45
HOT 160902P00074000 P 09/02/16 74.0 0.13 0.51
HOT 160902P00074500 P 09/02/16 74.5 0.19 0.61
HOT 160902P00075000 P 09/02/16 75.0 0.20 0.70
HOT 160902P00075500 P 09/02/16 75.5 0.26 0.85
HOT 160902P00076000 P 09/02/16 76.0 0.34 1.00
HOT 160902P00076500 P 09/02/16 76.5 0.40 1.14
HOT 160902P00077000 P 09/02/16 77.0 0.52 1.40
HOT 160902P00077500 P 09/02/16 77.5 0.62 1.64
HOT 160902P00078000 P 09/02/16 78.0 0.80 1.87
HOT 160902P00078500 P 09/02/16 78.5 1.00 3.35
HOT 160902P00079000 P 09/02/16 79.0 1.23 2.59
HOT 160902P00079500 P 09/02/16 79.5 1.48 2.95
HOT 160902P00080000 P 09/02/16 80.0 2.15 3.30
HOT 160902P00081000 P 09/02/16 81.0 2.89 4.20
HOT 160902P00082000 P 09/02/16 82.0 3.10 5.70
HOT 160902P00083000 P 09/02/16 83.0 4.10 6.65
HOT 160902P00084000 P 09/02/16 84.0 3.90 8.50
HOT 160902P00085000 P 09/02/16 85.0 5.10 9.40
HOT 160902P00086000 P 09/02/16 86.0 5.90 10.40
HOT 160902P00087000 P 09/02/16 87.0 6.90 11.40
HOT 160902P00088000 P 09/02/16 88.0 7.90 12.40
HOT 160902P00089000 P 09/02/16 89.0 8.75 13.40
HOT 160902P00090000 P 09/02/16 90.0 9.75 14.40
HOT 160902P00095000 P 09/02/16 95.0 14.75 19.40
HOT 160902P00100000 P 09/02/16 100.0 19.80 24.40
HOT 160902P00105000 P 09/02/16 105.0 24.80 29.40
HOT 160902P00110000 P 09/02/16 110.0 29.80 34.40
HOT 160909C00040000 C 09/09/16 40.0 35.70 40.20
HOT 160909C00045000 C 09/09/16 45.0 30.80 35.50
HOT 160909C00050000 C 09/09/16 50.0 25.80 30.50
HOT 160909C00055000 C 09/09/16 55.0 20.70 25.50
HOT 160909C00060000 C 09/09/16 60.0 15.70 20.50
HOT 160909C00065000 C 09/09/16 65.0 10.70 15.50
HOT 160909C00067500 C 09/09/16 67.5 8.30 13.00
HOT 160909C00068000 C 09/09/16 68.0 7.90 12.50
HOT 160909C00068500 C 09/09/16 68.5 8.55 11.15
HOT 160909C00069000 C 09/09/16 69.0 8.05 10.65
HOT 160909C00069500 C 09/09/16 69.5 7.45 10.05
HOT 160909C00070000 C 09/09/16 70.0 7.05 9.65
HOT 160909C00070500 C 09/09/16 70.5 6.55 9.25
HOT 160909C00071000 C 09/09/16 71.0 6.10 8.75
HOT 160909C00071500 C 09/09/16 71.5 5.65 8.15
HOT 160909C00072000 C 09/09/16 72.0 5.05 7.70
HOT 160909C00072500 C 09/09/16 72.5 4.60 7.20
HOT 160909C00073000 C 09/09/16 73.0 4.35 6.35
HOT 160909C00073500 C 09/09/16 73.5 3.90 5.80
HOT 160909C00074000 C 09/09/16 74.0 3.50 5.35
HOT 160909C00074500 C 09/09/16 74.5 3.10 4.90
HOT 160909C00075000 C 09/09/16 75.0 2.65 4.45
HOT 160909C00075500 C 09/09/16 75.5 2.30 3.95
HOT 160909C00076000 C 09/09/16 76.0 1.94 3.55
HOT 160909C00076500 C 09/09/16 76.5 1.15 3.05
HOT 160909C00077000 C 09/09/16 77.0 1.32 2.72
HOT 160909C00077500 C 09/09/16 77.5 1.12 2.32
HOT 160909C00078000 C 09/09/16 78.0 0.85 2.00
HOT 160909C00078500 C 09/09/16 78.5 0.66 1.67
HOT 160909C00079000 C 09/09/16 79.0 0.49 1.37
HOT 160909C00079500 C 09/09/16 79.5 0.38 1.11
HOT 160909C00080000 C 09/09/16 80.0 0.24 0.89
HOT 160909C00081000 C 09/09/16 81.0 0.11 0.56
HOT 160909C00082000 C 09/09/16 82.0 0.02 0.34
HOT 160909C00083000 C 09/09/16 83.0 0.00 0.25
HOT 160909C00084000 C 09/09/16 84.0 0.00 0.25
HOT 160909C00085000 C 09/09/16 85.0 0.00 0.25
HOT 160909C00086000 C 09/09/16 86.0 0.00 0.21
HOT 160909C00087000 C 09/09/16 87.0 0.00 0.14
HOT 160909C00088000 C 09/09/16 88.0 0.00 0.11
HOT 160909C00089000 C 09/09/16 89.0 0.00 0.09
HOT 160909C00090000 C 09/09/16 90.0 0.00 0.08
HOT 160909C00095000 C 09/09/16 95.0 0.00 0.06
HOT 160909C00100000 C 09/09/16 100.0 0.00 1.16
HOT 160909C00105000 C 09/09/16 105.0 0.00 0.05
HOT 160909C00110000 C 09/09/16 110.0 0.00 0.05
HOT 160909P00040000 P 09/09/16 40.0 0.00 0.05
HOT 160909P00045000 P 09/09/16 45.0 0.00 0.05
HOT 160909P00050000 P 09/09/16 50.0 0.00 0.06
HOT 160909P00055000 P 09/09/16 55.0 0.00 0.12
HOT 160909P00060000 P 09/09/16 60.0 0.00 0.29
HOT 160909P00065000 P 09/09/16 65.0 0.00 0.25
HOT 160909P00067500 P 09/09/16 67.5 0.00 0.25
HOT 160909P00068000 P 09/09/16 68.0 0.00 0.25
HOT 160909P00068500 P 09/09/16 68.5 0.00 0.25
HOT 160909P00069000 P 09/09/16 69.0 0.00 0.25
HOT 160909P00069500 P 09/09/16 69.5 0.02 0.25
HOT 160909P00070000 P 09/09/16 70.0 0.03 0.25
HOT 160909P00070500 P 09/09/16 70.5 0.00 0.28
HOT 160909P00071000 P 09/09/16 71.0 0.06 0.30
HOT 160909P00071500 P 09/09/16 71.5 0.00 0.33
HOT 160909P00072000 P 09/09/16 72.0 0.07 0.37
HOT 160909P00072500 P 09/09/16 72.5 0.09 0.42
HOT 160909P00073000 P 09/09/16 73.0 0.13 0.47
HOT 160909P00073500 P 09/09/16 73.5 0.15 0.54
HOT 160909P00074000 P 09/09/16 74.0 0.19 0.60
HOT 160909P00074500 P 09/09/16 74.5 0.24 0.70
HOT 160909P00075000 P 09/09/16 75.0 0.30 0.83
HOT 160909P00075500 P 09/09/16 75.5 0.34 0.96
HOT 160909P00076000 P 09/09/16 76.0 0.43 1.12
HOT 160909P00076500 P 09/09/16 76.5 0.52 1.32
HOT 160909P00077000 P 09/09/16 77.0 0.62 1.52
HOT 160909P00077500 P 09/09/16 77.5 0.76 1.75
HOT 160909P00078000 P 09/09/16 78.0 0.89 2.02
HOT 160909P00078500 P 09/09/16 78.5 1.13 2.34
HOT 160909P00079000 P 09/09/16 79.0 1.35 2.63
HOT 160909P00079500 P 09/09/16 79.5 1.59 3.05
HOT 160909P00080000 P 09/09/16 80.0 2.23 3.45
HOT 160909P00081000 P 09/09/16 81.0 2.98 4.25
HOT 160909P00082000 P 09/09/16 82.0 3.25 5.20
HOT 160909P00083000 P 09/09/16 83.0 4.15 6.65
HOT 160909P00084000 P 09/09/16 84.0 3.95 8.50
HOT 160909P00085000 P 09/09/16 85.0 4.90 9.50
HOT 160909P00086000 P 09/09/16 86.0 6.10 10.40
HOT 160909P00087000 P 09/09/16 87.0 6.90 11.40
HOT 160909P00088000 P 09/09/16 88.0 7.90 12.40
HOT 160909P00089000 P 09/09/16 89.0 8.90 13.40
HOT 160909P00090000 P 09/09/16 90.0 10.10 14.40
HOT 160909P00095000 P 09/09/16 95.0 15.10 19.40
HOT 160909P00100000 P 09/09/16 100.0 19.90 24.50
HOT 160909P00105000 P 09/09/16 105.0 24.90 29.50
HOT 160909P00110000 P 09/09/16 110.0 29.90 34.50
HOT 160916C00040000 C 09/16/16 40.0 35.70 40.25
HOT 160916C00042500 C 09/16/16 42.5 33.20 37.75
HOT 160916C00045000 C 09/16/16 45.0 30.70 35.25
HOT 160916C00050000 C 09/16/16 50.0 25.70 30.35
HOT 160916C00055000 C 09/16/16 55.0 20.70 25.25
HOT 160916C00060000 C 09/16/16 60.0 15.70 20.25
HOT 160916C00065000 C 09/16/16 65.0 10.70 15.40
HOT 160916C00067500 C 09/16/16 67.5 8.30 12.90
HOT 160916C00070000 C 09/16/16 70.0 7.05 9.65
HOT 160916C00072500 C 09/16/16 72.5 4.90 6.45
HOT 160916C00075000 C 09/16/16 75.0 2.81 4.35
HOT 160916C00077500 C 09/16/16 77.5 1.21 2.47
HOT 160916C00080000 C 09/16/16 80.0 0.36 1.03
HOT 160916C00082500 C 09/16/16 82.5 0.02 0.33
HOT 160916C00085000 C 09/16/16 85.0 0.00 0.25
HOT 160916C00090000 C 09/16/16 90.0 0.00 0.10
HOT 160916C00095000 C 09/16/16 95.0 0.00 0.06
HOT 160916C00100000 C 09/16/16 100.0 0.00 0.05
HOT 160916C00105000 C 09/16/16 105.0 0.00 0.05
HOT 160916C00110000 C 09/16/16 110.0 0.00 0.05
HOT 160916C00115000 C 09/16/16 115.0 0.00 0.05
HOT 160916P00040000 P 09/16/16 40.0 0.00 0.05
HOT 160916P00042500 P 09/16/16 42.5 0.00 0.05
HOT 160916P00045000 P 09/16/16 45.0 0.00 0.05
HOT 160916P00050000 P 09/16/16 50.0 0.00 0.07
HOT 160916P00055000 P 09/16/16 55.0 0.00 0.16
HOT 160916P00060000 P 09/16/16 60.0 0.00 0.35
HOT 160916P00065000 P 09/16/16 65.0 0.00 0.25
HOT 160916P00067500 P 09/16/16 67.5 0.02 0.25
HOT 160916P00070000 P 09/16/16 70.0 0.05 0.30
HOT 160916P00072500 P 09/16/16 72.5 0.15 0.49
HOT 160916P00075000 P 09/16/16 75.0 0.37 0.95
HOT 160916P00077500 P 09/16/16 77.5 0.89 1.89
HOT 160916P00080000 P 09/16/16 80.0 2.37 3.55
HOT 160916P00082500 P 09/16/16 82.5 4.10 5.70
HOT 160916P00085000 P 09/16/16 85.0 4.95 9.50
HOT 160916P00090000 P 09/16/16 90.0 9.85 14.40
HOT 160916P00095000 P 09/16/16 95.0 14.85 19.40
HOT 160916P00100000 P 09/16/16 100.0 20.10 24.40
HOT 160916P00105000 P 09/16/16 105.0 24.85 29.40
HOT 160916P00110000 P 09/16/16 110.0 29.85 34.40
HOT 160916P00115000 P 09/16/16 115.0 34.80 39.40
HOT 161118C00050000 C 11/18/16 50.0 25.70 30.35
HOT 161118C00055000 C 11/18/16 55.0 20.90 25.40
HOT 161118C00060000 C 11/18/16 60.0 15.90 20.50
HOT 161118C00065000 C 11/18/16 65.0 11.95 15.20
HOT 161118C00067500 C 11/18/16 67.5 9.35 12.90
HOT 161118C00070000 C 11/18/16 70.0 7.75 9.60
HOT 161118C00072500 C 11/18/16 72.5 6.25 7.40
HOT 161118C00075000 C 11/18/16 75.0 4.00 7.00
HOT 161118C00077500 C 11/18/16 77.5 2.42 3.65
HOT 161118C00080000 C 11/18/16 80.0 1.35 2.23
HOT 161118C00082500 C 11/18/16 82.5 0.63 1.26
HOT 161118C00085000 C 11/18/16 85.0 0.19 0.67
HOT 161118C00090000 C 11/18/16 90.0 0.00 0.25
HOT 161118C00095000 C 11/18/16 95.0 0.00 0.24
HOT 161118C00100000 C 11/18/16 100.0 0.00 0.13
HOT 161118P00050000 P 11/18/16 50.0 0.00 0.34
HOT 161118P00055000 P 11/18/16 55.0 0.00 0.25
HOT 161118P00060000 P 11/18/16 60.0 0.05 0.31
HOT 161118P00065000 P 11/18/16 65.0 0.18 0.50
HOT 161118P00067500 P 11/18/16 67.5 0.31 0.66
HOT 161118P00070000 P 11/18/16 70.0 0.57 2.12
HOT 161118P00072500 P 11/18/16 72.5 0.90 2.75
HOT 161118P00075000 P 11/18/16 75.0 1.28 3.60
HOT 161118P00077500 P 11/18/16 77.5 2.35 3.15
HOT 161118P00080000 P 11/18/16 80.0 3.50 6.20
HOT 161118P00082500 P 11/18/16 82.5 5.25 6.45
HOT 161118P00085000 P 11/18/16 85.0 7.20 8.55
HOT 161118P00090000 P 11/18/16 90.0 10.30 14.60
HOT 161118P00095000 P 11/18/16 95.0 15.10 19.40
HOT 161118P00100000 P 11/18/16 100.0 20.10 24.40
HOT 170120C00050000 C 01/20/17 50.0 25.90 30.50
HOT 170120C00055000 C 01/20/17 55.0 20.90 25.20
HOT 170120C00060000 C 01/20/17 60.0 16.95 19.85
HOT 170120C00065000 C 01/20/17 65.0 11.90 15.65
HOT 170120C00067500 C 01/20/17 67.5 10.20 12.15
HOT 170120C00070000 C 01/20/17 70.0 7.25 11.40
HOT 170120C00072500 C 01/20/17 72.5 6.30 7.85
HOT 170120C00075000 C 01/20/17 75.0 4.45 6.00
HOT 170120C00077500 C 01/20/17 77.5 3.05 4.30
HOT 170120C00080000 C 01/20/17 80.0 1.94 2.91
HOT 170120C00082500 C 01/20/17 82.5 1.10 1.89
HOT 170120C00085000 C 01/20/17 85.0 0.52 1.15
HOT 170120C00090000 C 01/20/17 90.0 0.00 1.08
HOT 170120C00095000 C 01/20/17 95.0 0.00 0.41
HOT 170120C00100000 C 01/20/17 100.0 0.00 0.19
HOT 170120P00050000 P 01/20/17 50.0 0.00 0.50
HOT 170120P00055000 P 01/20/17 55.0 0.00 0.80
HOT 170120P00060000 P 01/20/17 60.0 0.00 1.19
HOT 170120P00065000 P 01/20/17 65.0 0.00 1.79
HOT 170120P00067500 P 01/20/17 67.5 0.12 2.25
HOT 170120P00070000 P 01/20/17 70.0 0.67 2.80
HOT 170120P00072500 P 01/20/17 72.5 1.36 1.95
HOT 170120P00075000 P 01/20/17 75.0 1.21 4.45
HOT 170120P00077500 P 01/20/17 77.5 2.06 5.55
HOT 170120P00080000 P 01/20/17 80.0 3.15 6.95
HOT 170120P00082500 P 01/20/17 82.5 5.00 8.60
HOT 170120P00085000 P 01/20/17 85.0 7.60 8.85
HOT 170120P00090000 P 01/20/17 90.0 10.80 14.40
HOT 170120P00095000 P 01/20/17 95.0 14.90 19.40
HOT 170120P00100000 P 01/20/17 100.0 19.90 24.40
HOT 170217C00037500 C 02/17/17 37.5 38.30 42.95
HOT 170217C00040000 C 02/17/17 40.0 35.70 40.35
HOT 170217C00042500 C 02/17/17 42.5 33.30 37.95
HOT 170217C00045000 C 02/17/17 45.0 30.75 35.35
HOT 170217C00050000 C 02/17/17 50.0 25.90 30.45
HOT 170217C00055000 C 02/17/17 55.0 20.90 25.50
HOT 170217C00060000 C 02/17/17 60.0 16.75 20.25
HOT 170217C00065000 C 02/17/17 65.0 12.60 14.50
HOT 170217C00067500 C 02/17/17 67.5 10.45 12.15
HOT 170217C00070000 C 02/17/17 70.0 8.40 10.10
HOT 170217C00072500 C 02/17/17 72.5 5.50 9.00
HOT 170217C00075000 C 02/17/17 75.0 4.65 7.95
HOT 170217C00077500 C 02/17/17 77.5 2.38 6.45
HOT 170217C00080000 C 02/17/17 80.0 2.34 3.40
HOT 170217C00082500 C 02/17/17 82.5 1.43 2.30
HOT 170217C00085000 C 02/17/17 85.0 0.81 1.51
HOT 170217C00090000 C 02/17/17 90.0 0.12 0.60
HOT 170217C00095000 C 02/17/17 95.0 0.00 0.25
HOT 170217C00100000 C 02/17/17 100.0 0.00 0.27
HOT 170217C00105000 C 02/17/17 105.0 0.00 0.14
HOT 170217P00037500 P 02/17/17 37.5 0.00 0.14
HOT 170217P00040000 P 02/17/17 40.0 0.00 0.19
HOT 170217P00042500 P 02/17/17 42.5 0.00 0.27
HOT 170217P00045000 P 02/17/17 45.0 0.00 0.37
HOT 170217P00050000 P 02/17/17 50.0 0.02 0.30
HOT 170217P00055000 P 02/17/17 55.0 0.09 0.43
HOT 170217P00060000 P 02/17/17 60.0 0.35 0.63
HOT 170217P00065000 P 02/17/17 65.0 0.52 0.97
HOT 170217P00067500 P 02/17/17 67.5 0.81 1.28
HOT 170217P00070000 P 02/17/17 70.0 0.47 3.10
HOT 170217P00072500 P 02/17/17 72.5 1.07 3.75
HOT 170217P00075000 P 02/17/17 75.0 2.28 3.15
HOT 170217P00077500 P 02/17/17 77.5 3.40 4.20
HOT 170217P00080000 P 02/17/17 80.0 4.50 5.55
HOT 170217P00082500 P 02/17/17 82.5 6.10 7.20
HOT 170217P00085000 P 02/17/17 85.0 7.85 9.10
HOT 170217P00090000 P 02/17/17 90.0 11.40 14.50
HOT 170217P00095000 P 02/17/17 95.0 15.30 19.40
HOT 170217P00100000 P 02/17/17 100.0 20.30 24.40
HOT 170217P00105000 P 02/17/17 105.0 25.10 29.40
HOT 180119C00050000 C 01/19/18 50.0 26.75 30.25
HOT 180119C00055000 C 01/19/18 55.0 21.70 26.00
HOT 180119C00060000 C 01/19/18 60.0 18.10 20.40
HOT 180119C00065000 C 01/19/18 65.0 12.90 17.00
HOT 180119C00067500 C 01/19/18 67.5 12.25 14.30
HOT 180119C00070000 C 01/19/18 70.0 10.50 12.25
HOT 180119C00072500 C 01/19/18 72.5 7.50 12.00
HOT 180119C00075000 C 01/19/18 75.0 7.35 8.95
HOT 180119C00077500 C 01/19/18 77.5 6.10 7.70
HOT 180119C00080000 C 01/19/18 80.0 4.90 6.10
HOT 180119C00082500 C 01/19/18 82.5 2.50 6.60
HOT 180119C00085000 C 01/19/18 85.0 3.00 4.20
HOT 180119C00090000 C 01/19/18 90.0 1.65 2.68
HOT 180119C00095000 C 01/19/18 95.0 0.78 1.63
HOT 180119C00100000 C 01/19/18 100.0 0.28 1.01
HOT 180119P00050000 P 01/19/18 50.0 0.41 1.04
HOT 180119P00055000 P 01/19/18 55.0 0.73 1.44
HOT 180119P00060000 P 01/19/18 60.0 0.75 3.20
HOT 180119P00065000 P 01/19/18 65.0 1.99 2.94
HOT 180119P00067500 P 01/19/18 67.5 1.48 3.60
HOT 180119P00070000 P 01/19/18 70.0 2.12 6.00
HOT 180119P00072500 P 01/19/18 72.5 2.83 6.80
HOT 180119P00075000 P 01/19/18 75.0 3.50 7.80
HOT 180119P00077500 P 01/19/18 77.5 4.70 8.80
HOT 180119P00080000 P 01/19/18 80.0 6.10 10.00
HOT 180119P00082500 P 01/19/18 82.5 8.65 10.10
HOT 180119P00085000 P 01/19/18 85.0 9.85 11.75
HOT 180119P00090000 P 01/19/18 90.0 13.25 15.30
HOT 180119P00095000 P 01/19/18 95.0 17.15 19.40
HOT 180119P00100000 P 01/19/18 100.0 20.70 24.80

OPRA data is delayed 15 minutes.