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 (2016-04-22)Premium Content

Interoil Corporation (IOC)
As of May 5 2016 4:45PM
Option Ticker C/P Expiration Strike Bid Premium Ask Premium
IOC 160506C00020000 C 05/06/16 20.0 8.70 12.15
IOC 160506C00021000 C 05/06/16 21.0 7.50 11.15
IOC 160506C00022000 C 05/06/16 22.0 6.70 10.05
IOC 160506C00022500 C 05/06/16 22.5 6.10 9.55
IOC 160506C00023000 C 05/06/16 23.0 5.70 9.15
IOC 160506C00023500 C 05/06/16 23.5 5.10 8.65
IOC 160506C00024000 C 05/06/16 24.0 4.70 8.15
IOC 160506C00024500 C 05/06/16 24.5 4.10 7.65
IOC 160506C00025000 C 05/06/16 25.0 3.60 7.15
IOC 160506C00025500 C 05/06/16 25.5 3.10 6.65
IOC 160506C00026000 C 05/06/16 26.0 2.67 6.20
IOC 160506C00026500 C 05/06/16 26.5 2.12 5.60
IOC 160506C00027000 C 05/06/16 27.0 1.62 5.20
IOC 160506C00027500 C 05/06/16 27.5 1.12 4.90
IOC 160506C00028000 C 05/06/16 28.0 0.85 4.90
IOC 160506C00028500 C 05/06/16 28.5 0.25 4.80
IOC 160506C00029000 C 05/06/16 29.0 0.66 2.78
IOC 160506C00029500 C 05/06/16 29.5 0.31 2.10
IOC 160506C00030000 C 05/06/16 30.0 0.05 1.12
IOC 160506C00030500 C 05/06/16 30.5 0.00 1.92
IOC 160506C00031000 C 05/06/16 31.0 0.00 0.30
IOC 160506C00031500 C 05/06/16 31.5 0.00 0.41
IOC 160506C00032000 C 05/06/16 32.0 0.00 2.84
IOC 160506C00032500 C 05/06/16 32.5 0.00 0.53
IOC 160506C00033000 C 05/06/16 33.0 0.00 1.60
IOC 160506C00033500 C 05/06/16 33.5 0.00 4.80
IOC 160506C00034000 C 05/06/16 34.0 0.00 0.25
IOC 160506C00034500 C 05/06/16 34.5 0.00 0.50
IOC 160506C00035000 C 05/06/16 35.0 0.00 0.53
IOC 160506C00035500 C 05/06/16 35.5 0.00 0.58
IOC 160506C00036000 C 05/06/16 36.0 0.00 0.50
IOC 160506C00036500 C 05/06/16 36.5 0.00 0.50
IOC 160506C00037000 C 05/06/16 37.0 0.00 1.60
IOC 160506C00037500 C 05/06/16 37.5 0.00 4.80
IOC 160506C00038000 C 05/06/16 38.0 0.00 4.80
IOC 160506C00038500 C 05/06/16 38.5 0.00 4.80
IOC 160506C00039000 C 05/06/16 39.0 0.00 4.80
IOC 160506C00039500 C 05/06/16 39.5 0.00 4.80
IOC 160506C00040000 C 05/06/16 40.0 0.00 1.98
IOC 160506C00040500 C 05/06/16 40.5 0.00 4.80
IOC 160506C00041000 C 05/06/16 41.0 0.00 4.80
IOC 160506C00041500 C 05/06/16 41.5 0.00 4.80
IOC 160506C00042000 C 05/06/16 42.0 0.00 4.80
IOC 160506C00042500 C 05/06/16 42.5 0.00 4.80
IOC 160506C00043000 C 05/06/16 43.0 0.00 4.80
IOC 160506C00043500 C 05/06/16 43.5 0.00 4.80
IOC 160506C00044000 C 05/06/16 44.0 0.00 4.80
IOC 160506C00045000 C 05/06/16 45.0 0.00 4.75
IOC 160506C00047500 C 05/06/16 47.5 0.00 4.80
IOC 160506C00050000 C 05/06/16 50.0 0.00 4.80
IOC 160506P00020000 P 05/06/16 20.0 0.00 4.85
IOC 160506P00021000 P 05/06/16 21.0 0.00 4.85
IOC 160506P00022000 P 05/06/16 22.0 0.00 4.90
IOC 160506P00022500 P 05/06/16 22.5 0.00 0.50
IOC 160506P00023000 P 05/06/16 23.0 0.00 0.50
IOC 160506P00023500 P 05/06/16 23.5 0.00 0.50
IOC 160506P00024000 P 05/06/16 24.0 0.00 0.50
IOC 160506P00024500 P 05/06/16 24.5 0.00 0.50
IOC 160506P00025000 P 05/06/16 25.0 0.00 0.50
IOC 160506P00025500 P 05/06/16 25.5 0.00 0.50
IOC 160506P00026000 P 05/06/16 26.0 0.00 4.80
IOC 160506P00026500 P 05/06/16 26.5 0.00 4.80
IOC 160506P00027000 P 05/06/16 27.0 0.00 4.75
IOC 160506P00027500 P 05/06/16 27.5 0.00 4.75
IOC 160506P00028000 P 05/06/16 28.0 0.00 1.60
IOC 160506P00028500 P 05/06/16 28.5 0.00 0.50
IOC 160506P00029000 P 05/06/16 29.0 0.00 0.25
IOC 160506P00029500 P 05/06/16 29.5 0.00 0.60
IOC 160506P00030000 P 05/06/16 30.0 0.00 2.75
IOC 160506P00030500 P 05/06/16 30.5 0.17 1.86
IOC 160506P00031000 P 05/06/16 31.0 0.24 3.80
IOC 160506P00031500 P 05/06/16 31.5 0.69 2.15
IOC 160506P00032000 P 05/06/16 32.0 1.19 3.10
IOC 160506P00032500 P 05/06/16 32.5 1.61 3.65
IOC 160506P00033000 P 05/06/16 33.0 2.24 3.70
IOC 160506P00033500 P 05/06/16 33.5 2.65 4.10
IOC 160506P00034000 P 05/06/16 34.0 1.92 5.40
IOC 160506P00034500 P 05/06/16 34.5 2.42 5.40
IOC 160506P00035000 P 05/06/16 35.0 2.92 6.40
IOC 160506P00035500 P 05/06/16 35.5 3.45 7.00
IOC 160506P00036000 P 05/06/16 36.0 3.90 7.30
IOC 160506P00036500 P 05/06/16 36.5 4.40 7.80
IOC 160506P00037000 P 05/06/16 37.0 4.90 8.40
IOC 160506P00037500 P 05/06/16 37.5 5.40 8.80
IOC 160506P00038000 P 05/06/16 38.0 5.90 9.40
IOC 160506P00038500 P 05/06/16 38.5 6.40 9.80
IOC 160506P00039000 P 05/06/16 39.0 6.90 10.40
IOC 160506P00039500 P 05/06/16 39.5 7.40 10.80
IOC 160506P00040000 P 05/06/16 40.0 7.80 11.40
IOC 160506P00040500 P 05/06/16 40.5 8.40 11.95
IOC 160506P00041000 P 05/06/16 41.0 8.90 12.40
IOC 160506P00041500 P 05/06/16 41.5 9.40 12.80
IOC 160506P00042000 P 05/06/16 42.0 9.90 13.40
IOC 160506P00042500 P 05/06/16 42.5 10.40 13.80
IOC 160506P00043000 P 05/06/16 43.0 10.90 14.40
IOC 160506P00043500 P 05/06/16 43.5 11.40 14.15
IOC 160506P00044000 P 05/06/16 44.0 11.90 15.55
IOC 160506P00045000 P 05/06/16 45.0 12.90 16.40
IOC 160506P00047500 P 05/06/16 47.5 15.30 19.05
IOC 160506P00050000 P 05/06/16 50.0 17.90 21.40
IOC 160513C00015000 C 05/13/16 15.0 13.70 17.20
IOC 160513C00017500 C 05/13/16 17.5 11.10 14.80
IOC 160513C00020000 C 05/13/16 20.0 8.85 12.20
IOC 160513C00023000 C 05/13/16 23.0 5.70 9.20
IOC 160513C00024000 C 05/13/16 24.0 4.65 8.20
IOC 160513C00025000 C 05/13/16 25.0 3.65 7.20
IOC 160513C00025500 C 05/13/16 25.5 3.20 6.80
IOC 160513C00026000 C 05/13/16 26.0 2.72 6.20
IOC 160513C00026500 C 05/13/16 26.5 2.25 5.80
IOC 160513C00027000 C 05/13/16 27.0 1.85 5.40
IOC 160513C00027500 C 05/13/16 27.5 1.50 5.00
IOC 160513C00028000 C 05/13/16 28.0 2.25 4.40
IOC 160513C00028500 C 05/13/16 28.5 1.86 4.20
IOC 160513C00029000 C 05/13/16 29.0 1.51 2.81
IOC 160513C00029500 C 05/13/16 29.5 1.21 2.44
IOC 160513C00030000 C 05/13/16 30.0 0.91 2.92
IOC 160513C00030500 C 05/13/16 30.5 0.66 2.00
IOC 160513C00031000 C 05/13/16 31.0 0.46 1.50
IOC 160513C00031500 C 05/13/16 31.5 0.31 1.03
IOC 160513C00032000 C 05/13/16 32.0 0.19 0.55
IOC 160513C00032500 C 05/13/16 32.5 0.11 0.81
IOC 160513C00033000 C 05/13/16 33.0 0.00 4.80
IOC 160513C00033500 C 05/13/16 33.5 0.00 4.80
IOC 160513C00034000 C 05/13/16 34.0 0.00 0.85
IOC 160513C00034500 C 05/13/16 34.5 0.00 4.80
IOC 160513C00035000 C 05/13/16 35.0 0.00 0.55
IOC 160513C00035500 C 05/13/16 35.5 0.00 1.60
IOC 160513C00036000 C 05/13/16 36.0 0.00 4.80
IOC 160513C00036500 C 05/13/16 36.5 0.00 4.80
IOC 160513C00037000 C 05/13/16 37.0 0.00 4.80
IOC 160513C00037500 C 05/13/16 37.5 0.00 4.80
IOC 160513C00038000 C 05/13/16 38.0 0.00 4.80
IOC 160513C00038500 C 05/13/16 38.5 0.00 4.80
IOC 160513C00039000 C 05/13/16 39.0 0.00 4.80
IOC 160513C00039500 C 05/13/16 39.5 0.00 4.80
IOC 160513C00040000 C 05/13/16 40.0 0.00 1.50
IOC 160513C00040500 C 05/13/16 40.5 0.00 0.67
IOC 160513C00041000 C 05/13/16 41.0 0.00 0.68
IOC 160513C00041500 C 05/13/16 41.5 0.00 4.80
IOC 160513C00042000 C 05/13/16 42.0 0.00 0.68
IOC 160513C00042500 C 05/13/16 42.5 0.00 0.68
IOC 160513C00043000 C 05/13/16 43.0 0.00 0.68
IOC 160513C00043500 C 05/13/16 43.5 0.00 0.68
IOC 160513C00044000 C 05/13/16 44.0 0.00 0.68
IOC 160513C00045000 C 05/13/16 45.0 0.00 4.80
IOC 160513P00015000 P 05/13/16 15.0 0.00 4.80
IOC 160513P00017500 P 05/13/16 17.5 0.00 4.80
IOC 160513P00020000 P 05/13/16 20.0 0.00 4.90
IOC 160513P00023000 P 05/13/16 23.0 0.00 4.85
IOC 160513P00024000 P 05/13/16 24.0 0.00 4.80
IOC 160513P00025000 P 05/13/16 25.0 0.00 4.75
IOC 160513P00025500 P 05/13/16 25.5 0.00 4.80
IOC 160513P00026000 P 05/13/16 26.0 0.00 4.85
IOC 160513P00026500 P 05/13/16 26.5 0.07 4.20
IOC 160513P00027000 P 05/13/16 27.0 0.12 4.30
IOC 160513P00027500 P 05/13/16 27.5 0.15 4.40
IOC 160513P00028000 P 05/13/16 28.0 0.25 1.83
IOC 160513P00028500 P 05/13/16 28.5 0.31 1.03
IOC 160513P00029000 P 05/13/16 29.0 0.43 2.24
IOC 160513P00029500 P 05/13/16 29.5 0.65 1.95
IOC 160513P00030000 P 05/13/16 30.0 0.83 2.60
IOC 160513P00030500 P 05/13/16 30.5 1.06 2.87
IOC 160513P00031000 P 05/13/16 31.0 1.37 3.40
IOC 160513P00031500 P 05/13/16 31.5 1.71 2.98
IOC 160513P00032000 P 05/13/16 32.0 1.80 3.10
IOC 160513P00032500 P 05/13/16 32.5 1.71 3.70
IOC 160513P00033000 P 05/13/16 33.0 2.21 4.00
IOC 160513P00033500 P 05/13/16 33.5 2.63 4.75
IOC 160513P00034000 P 05/13/16 34.0 2.00 5.40
IOC 160513P00034500 P 05/13/16 34.5 2.40 5.45
IOC 160513P00035000 P 05/13/16 35.0 3.00 6.00
IOC 160513P00035500 P 05/13/16 35.5 3.50 6.70
IOC 160513P00036000 P 05/13/16 36.0 3.95 7.15
IOC 160513P00036500 P 05/13/16 36.5 4.30 8.00
IOC 160513P00037000 P 05/13/16 37.0 4.90 8.60
IOC 160513P00037500 P 05/13/16 37.5 5.50 9.10
IOC 160513P00038000 P 05/13/16 38.0 6.00 9.55
IOC 160513P00038500 P 05/13/16 38.5 6.30 10.05
IOC 160513P00039000 P 05/13/16 39.0 7.00 10.40
IOC 160513P00039500 P 05/13/16 39.5 7.30 11.05
IOC 160513P00040000 P 05/13/16 40.0 7.95 11.55
IOC 160513P00040500 P 05/13/16 40.5 8.30 12.05
IOC 160513P00041000 P 05/13/16 41.0 8.70 12.55
IOC 160513P00041500 P 05/13/16 41.5 9.30 13.10
IOC 160513P00042000 P 05/13/16 42.0 9.90 13.55
IOC 160513P00042500 P 05/13/16 42.5 10.30 14.05
IOC 160513P00043000 P 05/13/16 43.0 10.90 14.55
IOC 160513P00043500 P 05/13/16 43.5 11.30 15.05
IOC 160513P00044000 P 05/13/16 44.0 11.70 15.55
IOC 160513P00045000 P 05/13/16 45.0 12.70 16.40
IOC 160520C00002500 C 05/20/16 2.5 26.30 29.75
IOC 160520C00005000 C 05/20/16 5.0 23.90 27.20
IOC 160520C00007500 C 05/20/16 7.5 21.30 24.75
IOC 160520C00010000 C 05/20/16 10.0 18.90 22.20
IOC 160520C00012500 C 05/20/16 12.5 16.30 19.75
IOC 160520C00015000 C 05/20/16 15.0 13.90 17.20
IOC 160520C00017000 C 05/20/16 17.0 11.90 15.20
IOC 160520C00017500 C 05/20/16 17.5 11.30 14.80
IOC 160520C00018000 C 05/20/16 18.0 10.90 14.20
IOC 160520C00019000 C 05/20/16 19.0 9.90 13.20
IOC 160520C00019500 C 05/20/16 19.5 9.30 12.80
IOC 160520C00020000 C 05/20/16 20.0 8.90 12.20
IOC 160520C00020500 C 05/20/16 20.5 8.30 11.80
IOC 160520C00021000 C 05/20/16 21.0 7.90 11.20
IOC 160520C00021500 C 05/20/16 21.5 7.30 10.80
IOC 160520C00022000 C 05/20/16 22.0 6.90 10.20
IOC 160520C00022500 C 05/20/16 22.5 6.30 9.80
IOC 160520C00023000 C 05/20/16 23.0 5.90 9.20
IOC 160520C00023500 C 05/20/16 23.5 5.50 8.80
IOC 160520C00024000 C 05/20/16 24.0 4.90 8.20
IOC 160520C00024500 C 05/20/16 24.5 4.50 7.80
IOC 160520C00025000 C 05/20/16 25.0 4.40 7.20
IOC 160520C00025500 C 05/20/16 25.5 3.50 6.80
IOC 160520C00026000 C 05/20/16 26.0 3.20 6.40
IOC 160520C00026500 C 05/20/16 26.5 2.76 5.70
IOC 160520C00027000 C 05/20/16 27.0 3.20 5.00
IOC 160520C00027500 C 05/20/16 27.5 2.83 4.60
IOC 160520C00028000 C 05/20/16 28.0 2.48 4.30
IOC 160520C00028500 C 05/20/16 28.5 2.08 3.70
IOC 160520C00029000 C 05/20/16 29.0 1.72 2.89
IOC 160520C00029500 C 05/20/16 29.5 1.38 2.51
IOC 160520C00030000 C 05/20/16 30.0 1.09 3.00
IOC 160520C00030500 C 05/20/16 30.5 0.89 3.65
IOC 160520C00031000 C 05/20/16 31.0 0.62 3.30
IOC 160520C00031500 C 05/20/16 31.5 0.45 2.40
IOC 160520C00032000 C 05/20/16 32.0 0.32 2.70
IOC 160520C00032500 C 05/20/16 32.5 0.21 2.20
IOC 160520C00033000 C 05/20/16 33.0 0.21 1.90
IOC 160520C00033500 C 05/20/16 33.5 0.14 1.79
IOC 160520C00034000 C 05/20/16 34.0 0.07 1.68
IOC 160520C00034500 C 05/20/16 34.5 0.00 4.80
IOC 160520C00035000 C 05/20/16 35.0 0.10 0.79
IOC 160520C00035500 C 05/20/16 35.5 0.00 1.60
IOC 160520C00036000 C 05/20/16 36.0 0.00 1.60
IOC 160520C00036500 C 05/20/16 36.5 0.00 1.60
IOC 160520C00037000 C 05/20/16 37.0 0.00 4.55
IOC 160520C00037500 C 05/20/16 37.5 0.08 0.84
IOC 160520C00038000 C 05/20/16 38.0 0.00 2.45
IOC 160520C00038500 C 05/20/16 38.5 0.00 1.60
IOC 160520C00039000 C 05/20/16 39.0 0.00 4.75
IOC 160520C00039500 C 05/20/16 39.5 0.00 4.75
IOC 160520C00040000 C 05/20/16 40.0 0.01 0.50
IOC 160520C00040500 C 05/20/16 40.5 0.00 4.75
IOC 160520C00041000 C 05/20/16 41.0 0.00 2.73
IOC 160520C00041500 C 05/20/16 41.5 0.00 0.56
IOC 160520C00042000 C 05/20/16 42.0 0.00 2.73
IOC 160520C00042500 C 05/20/16 42.5 0.00 4.75
IOC 160520C00043000 C 05/20/16 43.0 0.00 4.75
IOC 160520C00043500 C 05/20/16 43.5 0.00 4.75
IOC 160520C00044000 C 05/20/16 44.0 0.00 4.75
IOC 160520C00045000 C 05/20/16 45.0 0.00 4.80
IOC 160520C00047500 C 05/20/16 47.5 0.00 0.50
IOC 160520C00050000 C 05/20/16 50.0 0.00 0.50
IOC 160520C00055000 C 05/20/16 55.0 0.00 0.50
IOC 160520C00060000 C 05/20/16 60.0 0.00 0.50
IOC 160520P00002500 P 05/20/16 2.5 0.00 4.85
IOC 160520P00005000 P 05/20/16 5.0 0.00 4.85
IOC 160520P00007500 P 05/20/16 7.5 0.00 4.90
IOC 160520P00010000 P 05/20/16 10.0 0.00 4.85
IOC 160520P00012500 P 05/20/16 12.5 0.00 4.85
IOC 160520P00015000 P 05/20/16 15.0 0.00 4.90
IOC 160520P00017000 P 05/20/16 17.0 0.00 0.50
IOC 160520P00017500 P 05/20/16 17.5 0.00 0.50
IOC 160520P00018000 P 05/20/16 18.0 0.00 4.75
IOC 160520P00019000 P 05/20/16 19.0 0.00 0.50
IOC 160520P00019500 P 05/20/16 19.5 0.00 0.50
IOC 160520P00020000 P 05/20/16 20.0 0.00 4.85
IOC 160520P00020500 P 05/20/16 20.5 0.00 4.85
IOC 160520P00021000 P 05/20/16 21.0 0.00 4.80
IOC 160520P00021500 P 05/20/16 21.5 0.00 4.80
IOC 160520P00022000 P 05/20/16 22.0 0.00 2.73
IOC 160520P00022500 P 05/20/16 22.5 0.00 2.73
IOC 160520P00023000 P 05/20/16 23.0 0.00 1.60
IOC 160520P00023500 P 05/20/16 23.5 0.00 1.60
IOC 160520P00024000 P 05/20/16 24.0 0.00 1.60
IOC 160520P00024500 P 05/20/16 24.5 0.00 1.60
IOC 160520P00025000 P 05/20/16 25.0 0.00 2.73
IOC 160520P00025500 P 05/20/16 25.5 0.09 1.60
IOC 160520P00026000 P 05/20/16 26.0 0.13 4.75
IOC 160520P00026500 P 05/20/16 26.5 0.18 1.60
IOC 160520P00027000 P 05/20/16 27.0 0.23 4.80
IOC 160520P00027500 P 05/20/16 27.5 0.31 1.73
IOC 160520P00028000 P 05/20/16 28.0 0.41 1.87
IOC 160520P00028500 P 05/20/16 28.5 0.54 1.85
IOC 160520P00029000 P 05/20/16 29.0 0.70 2.31
IOC 160520P00029500 P 05/20/16 29.5 0.90 2.67
IOC 160520P00030000 P 05/20/16 30.0 1.14 3.05
IOC 160520P00030500 P 05/20/16 30.5 1.24 3.40
IOC 160520P00031000 P 05/20/16 31.0 1.54 4.60
IOC 160520P00031500 P 05/20/16 31.5 1.88 2.96
IOC 160520P00032000 P 05/20/16 32.0 2.25 3.40
IOC 160520P00032500 P 05/20/16 32.5 2.63 3.70
IOC 160520P00033000 P 05/20/16 33.0 3.05 4.35
IOC 160520P00033500 P 05/20/16 33.5 2.74 4.60
IOC 160520P00034000 P 05/20/16 34.0 2.25 5.40
IOC 160520P00034500 P 05/20/16 34.5 2.50 5.90
IOC 160520P00035000 P 05/20/16 35.0 3.20 6.35
IOC 160520P00035500 P 05/20/16 35.5 3.65 6.80
IOC 160520P00036000 P 05/20/16 36.0 4.15 6.95
IOC 160520P00036500 P 05/20/16 36.5 4.60 7.80
IOC 160520P00037000 P 05/20/16 37.0 5.05 8.20
IOC 160520P00037500 P 05/20/16 37.5 5.50 8.80
IOC 160520P00038000 P 05/20/16 38.0 6.00 9.20
IOC 160520P00038500 P 05/20/16 38.5 6.45 9.60
IOC 160520P00039000 P 05/20/16 39.0 6.90 10.20
IOC 160520P00039500 P 05/20/16 39.5 7.40 10.60
IOC 160520P00040000 P 05/20/16 40.0 7.90 11.20
IOC 160520P00040500 P 05/20/16 40.5 8.35 11.60
IOC 160520P00041000 P 05/20/16 41.0 8.90 12.20
IOC 160520P00041500 P 05/20/16 41.5 9.35 12.60
IOC 160520P00042000 P 05/20/16 42.0 9.90 13.20
IOC 160520P00042500 P 05/20/16 42.5 10.40 13.60
IOC 160520P00043000 P 05/20/16 43.0 10.90 14.20
IOC 160520P00043500 P 05/20/16 43.5 11.35 14.60
IOC 160520P00044000 P 05/20/16 44.0 11.90 15.20
IOC 160520P00045000 P 05/20/16 45.0 12.90 16.20
IOC 160520P00047500 P 05/20/16 47.5 15.30 18.60
IOC 160520P00050000 P 05/20/16 50.0 17.80 21.20
IOC 160520P00055000 P 05/20/16 55.0 22.75 26.20
IOC 160520P00060000 P 05/20/16 60.0 27.80 31.20
IOC 160527C00022000 C 05/27/16 22.0 6.70 10.20
IOC 160527C00023000 C 05/27/16 23.0 5.70 9.20
IOC 160527C00024000 C 05/27/16 24.0 4.70 8.20
IOC 160527C00024500 C 05/27/16 24.5 4.50 7.80
IOC 160527C00025000 C 05/27/16 25.0 4.00 7.40
IOC 160527C00025500 C 05/27/16 25.5 3.50 7.00
IOC 160527C00026000 C 05/27/16 26.0 3.40 6.25
IOC 160527C00026500 C 05/27/16 26.5 3.65 6.00
IOC 160527C00027000 C 05/27/16 27.0 3.35 5.60
IOC 160527C00027500 C 05/27/16 27.5 3.00 4.35
IOC 160527C00028000 C 05/27/16 28.0 2.55 4.05
IOC 160527C00028500 C 05/27/16 28.5 2.22 4.20
IOC 160527C00029000 C 05/27/16 29.0 1.86 3.05
IOC 160527C00029500 C 05/27/16 29.5 1.54 3.75
IOC 160527C00030000 C 05/27/16 30.0 1.25 3.35
IOC 160527C00030500 C 05/27/16 30.5 1.04 3.75
IOC 160527C00031000 C 05/27/16 31.0 0.85 3.35
IOC 160527C00031500 C 05/27/16 31.5 0.64 3.45
IOC 160527C00032000 C 05/27/16 32.0 0.46 2.63
IOC 160527C00032500 C 05/27/16 32.5 0.34 2.23
IOC 160527C00033000 C 05/27/16 33.0 0.24 2.52
IOC 160527C00033500 C 05/27/16 33.5 0.17 2.94
IOC 160527C00034000 C 05/27/16 34.0 0.13 1.00
IOC 160527C00034500 C 05/27/16 34.5 0.09 1.29
IOC 160527C00035000 C 05/27/16 35.0 0.00 1.40
IOC 160527C00035500 C 05/27/16 35.5 0.00 2.25
IOC 160527C00036000 C 05/27/16 36.0 0.00 4.80
IOC 160527C00036500 C 05/27/16 36.5 0.00 4.40
IOC 160527C00037000 C 05/27/16 37.0 0.00 1.60
IOC 160527C00037500 C 05/27/16 37.5 0.00 1.60
IOC 160527C00038000 C 05/27/16 38.0 0.00 4.45
IOC 160527C00038500 C 05/27/16 38.5 0.00 4.80
IOC 160527C00039000 C 05/27/16 39.0 0.00 4.50
IOC 160527C00039500 C 05/27/16 39.5 0.00 4.55
IOC 160527C00040000 C 05/27/16 40.0 0.00 1.60
IOC 160527C00040500 C 05/27/16 40.5 0.00 2.73
IOC 160527C00041000 C 05/27/16 41.0 0.00 2.73
IOC 160527C00041500 C 05/27/16 41.5 0.00 2.73
IOC 160527C00042000 C 05/27/16 42.0 0.00 4.80
IOC 160527C00042500 C 05/27/16 42.5 0.00 2.73
IOC 160527C00043000 C 05/27/16 43.0 0.00 1.60
IOC 160527C00043500 C 05/27/16 43.5 0.00 1.60
IOC 160527C00044000 C 05/27/16 44.0 0.00 1.60
IOC 160527P00022000 P 05/27/16 22.0 0.00 1.60
IOC 160527P00023000 P 05/27/16 23.0 0.00 4.85
IOC 160527P00024000 P 05/27/16 24.0 0.00 4.80
IOC 160527P00024500 P 05/27/16 24.5 0.00 4.80
IOC 160527P00025000 P 05/27/16 25.0 0.09 1.60
IOC 160527P00025500 P 05/27/16 25.5 0.14 1.60
IOC 160527P00026000 P 05/27/16 26.0 0.20 4.75
IOC 160527P00026500 P 05/27/16 26.5 0.26 1.54
IOC 160527P00027000 P 05/27/16 27.0 0.33 3.90
IOC 160527P00027500 P 05/27/16 27.5 0.42 3.15
IOC 160527P00028000 P 05/27/16 28.0 0.53 4.75
IOC 160527P00028500 P 05/27/16 28.5 0.67 4.45
IOC 160527P00029000 P 05/27/16 29.0 0.84 2.53
IOC 160527P00029500 P 05/27/16 29.5 1.04 2.73
IOC 160527P00030000 P 05/27/16 30.0 1.30 3.15
IOC 160527P00030500 P 05/27/16 30.5 1.57 3.45
IOC 160527P00031000 P 05/27/16 31.0 1.68 4.75
IOC 160527P00031500 P 05/27/16 31.5 2.01 3.35
IOC 160527P00032000 P 05/27/16 32.0 2.37 3.55
IOC 160527P00032500 P 05/27/16 32.5 2.76 4.10
IOC 160527P00033000 P 05/27/16 33.0 3.15 5.00
IOC 160527P00033500 P 05/27/16 33.5 3.60 4.80
IOC 160527P00034000 P 05/27/16 34.0 2.50 5.80
IOC 160527P00034500 P 05/27/16 34.5 2.90 5.65
IOC 160527P00035000 P 05/27/16 35.0 3.35 6.60
IOC 160527P00035500 P 05/27/16 35.5 3.75 7.20
IOC 160527P00036000 P 05/27/16 36.0 4.15 7.05
IOC 160527P00036500 P 05/27/16 36.5 4.60 8.00
IOC 160527P00037000 P 05/27/16 37.0 5.00 8.40
IOC 160527P00037500 P 05/27/16 37.5 5.50 8.55
IOC 160527P00038000 P 05/27/16 38.0 5.95 9.40
IOC 160527P00038500 P 05/27/16 38.5 6.55 10.00
IOC 160527P00039000 P 05/27/16 39.0 6.95 10.40
IOC 160527P00039500 P 05/27/16 39.5 7.45 11.00
IOC 160527P00040000 P 05/27/16 40.0 7.90 11.40
IOC 160527P00040500 P 05/27/16 40.5 8.30 12.00
IOC 160527P00041000 P 05/27/16 41.0 8.90 12.40
IOC 160527P00041500 P 05/27/16 41.5 9.30 13.00
IOC 160527P00042000 P 05/27/16 42.0 9.90 13.40
IOC 160527P00042500 P 05/27/16 42.5 10.35 14.00
IOC 160527P00043000 P 05/27/16 43.0 10.90 14.40
IOC 160527P00043500 P 05/27/16 43.5 11.30 15.00
IOC 160527P00044000 P 05/27/16 44.0 11.90 15.40
IOC 160603C00025000 C 06/03/16 25.0 4.45 7.40
IOC 160603C00026000 C 06/03/16 26.0 4.30 6.60
IOC 160603C00027000 C 06/03/16 27.0 3.45 5.80
IOC 160603C00027500 C 06/03/16 27.5 3.05 5.40
IOC 160603C00028000 C 06/03/16 28.0 2.69 5.00
IOC 160603C00028500 C 06/03/16 28.5 2.26 4.90
IOC 160603C00029000 C 06/03/16 29.0 1.97 4.90
IOC 160603C00029500 C 06/03/16 29.5 1.65 4.90
IOC 160603C00030000 C 06/03/16 30.0 1.37 4.85
IOC 160603C00030500 C 06/03/16 30.5 1.07 4.85
IOC 160603C00031000 C 06/03/16 31.0 0.90 3.55
IOC 160603C00031500 C 06/03/16 31.5 0.71 4.90
IOC 160603C00032000 C 06/03/16 32.0 0.55 3.30
IOC 160603C00032500 C 06/03/16 32.5 0.42 3.65
IOC 160603C00033000 C 06/03/16 33.0 0.35 2.79
IOC 160603C00033500 C 06/03/16 33.5 0.25 2.24
IOC 160603C00034000 C 06/03/16 34.0 0.18 1.89
IOC 160603C00034500 C 06/03/16 34.5 0.16 1.31
IOC 160603C00035000 C 06/03/16 35.0 0.10 0.81
IOC 160603C00035500 C 06/03/16 35.5 0.00 2.82
IOC 160603C00036000 C 06/03/16 36.0 0.00 1.70
IOC 160603C00036500 C 06/03/16 36.5 0.00 4.60
IOC 160603C00037000 C 06/03/16 37.0 0.00 1.60
IOC 160603C00037500 C 06/03/16 37.5 0.00 1.60
IOC 160603C00038000 C 06/03/16 38.0 0.00 1.60
IOC 160603C00038500 C 06/03/16 38.5 0.00 2.73
IOC 160603C00039000 C 06/03/16 39.0 0.00 1.60
IOC 160603C00039500 C 06/03/16 39.5 0.00 4.80
IOC 160603C00040000 C 06/03/16 40.0 0.00 1.97
IOC 160603C00040500 C 06/03/16 40.5 0.00 4.80
IOC 160603C00041000 C 06/03/16 41.0 0.00 4.80
IOC 160603C00041500 C 06/03/16 41.5 0.00 2.73
IOC 160603C00042000 C 06/03/16 42.0 0.00 2.73
IOC 160603C00042500 C 06/03/16 42.5 0.00 4.75
IOC 160603C00043000 C 06/03/16 43.0 0.00 1.60
IOC 160603C00043500 C 06/03/16 43.5 0.00 2.73
IOC 160603C00044000 C 06/03/16 44.0 0.00 2.73
IOC 160603P00025000 P 06/03/16 25.0 0.17 1.68
IOC 160603P00026000 P 06/03/16 26.0 0.27 2.91
IOC 160603P00027000 P 06/03/16 27.0 0.42 4.80
IOC 160603P00027500 P 06/03/16 27.5 0.52 4.80
IOC 160603P00028000 P 06/03/16 28.0 0.65 2.21
IOC 160603P00028500 P 06/03/16 28.5 0.79 2.31
IOC 160603P00029000 P 06/03/16 29.0 0.96 4.75
IOC 160603P00029500 P 06/03/16 29.5 1.17 3.25
IOC 160603P00030000 P 06/03/16 30.0 1.41 3.75
IOC 160603P00030500 P 06/03/16 30.5 1.68 4.80
IOC 160603P00031000 P 06/03/16 31.0 1.98 4.90
IOC 160603P00031500 P 06/03/16 31.5 2.11 3.75
IOC 160603P00032000 P 06/03/16 32.0 2.52 4.85
IOC 160603P00032500 P 06/03/16 32.5 2.85 5.00
IOC 160603P00033000 P 06/03/16 33.0 3.25 5.20
IOC 160603P00033500 P 06/03/16 33.5 3.65 5.60
IOC 160603P00034000 P 06/03/16 34.0 4.05 6.00
IOC 160603P00034500 P 06/03/16 34.5 3.00 6.25
IOC 160603P00035000 P 06/03/16 35.0 3.50 6.80
IOC 160603P00035500 P 06/03/16 35.5 4.00 7.10
IOC 160603P00036000 P 06/03/16 36.0 4.50 7.55
IOC 160603P00036500 P 06/03/16 36.5 4.75 8.00
IOC 160603P00037000 P 06/03/16 37.0 5.15 8.00
IOC 160603P00037500 P 06/03/16 37.5 5.60 8.40
IOC 160603P00038000 P 06/03/16 38.0 6.05 9.00
IOC 160603P00038500 P 06/03/16 38.5 6.50 9.50
IOC 160603P00039000 P 06/03/16 39.0 6.95 10.00
IOC 160603P00039500 P 06/03/16 39.5 7.50 11.00
IOC 160603P00040000 P 06/03/16 40.0 8.00 11.40
IOC 160603P00040500 P 06/03/16 40.5 8.50 12.00
IOC 160603P00041000 P 06/03/16 41.0 8.95 12.40
IOC 160603P00041500 P 06/03/16 41.5 9.30 13.00
IOC 160603P00042000 P 06/03/16 42.0 9.90 13.40
IOC 160603P00042500 P 06/03/16 42.5 10.30 14.00
IOC 160603P00043000 P 06/03/16 43.0 10.90 14.40
IOC 160603P00043500 P 06/03/16 43.5 11.40 15.00
IOC 160603P00044000 P 06/03/16 44.0 11.90 15.40
IOC 160610C00024000 C 06/10/16 24.0 5.55 8.40
IOC 160610C00025000 C 06/10/16 25.0 4.50 7.60
IOC 160610C00026000 C 06/10/16 26.0 3.50 6.60
IOC 160610C00027000 C 06/10/16 27.0 3.05 6.00
IOC 160610C00027500 C 06/10/16 27.5 2.81 5.60
IOC 160610C00028000 C 06/10/16 28.0 2.25 5.20
IOC 160610C00028500 C 06/10/16 28.5 2.12 4.90
IOC 160610C00029000 C 06/10/16 29.0 2.01 4.90
IOC 160610C00029500 C 06/10/16 29.5 1.71 4.90
IOC 160610C00030000 C 06/10/16 30.0 1.45 4.85
IOC 160610C00030500 C 06/10/16 30.5 1.10 4.85
IOC 160610C00031000 C 06/10/16 31.0 0.95 3.85
IOC 160610C00031500 C 06/10/16 31.5 0.78 3.85
IOC 160610C00032000 C 06/10/16 32.0 0.50 4.90
IOC 160610C00032500 C 06/10/16 32.5 0.38 3.30
IOC 160610C00033000 C 06/10/16 33.0 0.38 2.82
IOC 160610C00033500 C 06/10/16 33.5 0.23 2.32
IOC 160610C00034000 C 06/10/16 34.0 0.05 1.83
IOC 160610C00034500 C 06/10/16 34.5 0.05 1.32
IOC 160610C00035000 C 06/10/16 35.0 0.00 0.96
IOC 160610C00035500 C 06/10/16 35.5 0.00 1.88
IOC 160610C00036000 C 06/10/16 36.0 0.00 4.80
IOC 160610C00036500 C 06/10/16 36.5 0.00 1.73
IOC 160610C00037000 C 06/10/16 37.0 0.00 4.80
IOC 160610C00037500 C 06/10/16 37.5 0.00 4.75
IOC 160610C00038000 C 06/10/16 38.0 0.00 4.80
IOC 160610C00038500 C 06/10/16 38.5 0.00 1.60
IOC 160610C00039000 C 06/10/16 39.0 0.00 1.60
IOC 160610C00039500 C 06/10/16 39.5 0.00 4.80
IOC 160610C00040000 C 06/10/16 40.0 0.00 1.98
IOC 160610C00040500 C 06/10/16 40.5 0.00 2.73
IOC 160610C00041000 C 06/10/16 41.0 0.00 4.85
IOC 160610C00041500 C 06/10/16 41.5 0.00 4.80
IOC 160610C00042000 C 06/10/16 42.0 0.00 4.80
IOC 160610C00042500 C 06/10/16 42.5 0.00 1.60
IOC 160610C00043000 C 06/10/16 43.0 0.00 4.80
IOC 160610C00043500 C 06/10/16 43.5 0.00 2.73
IOC 160610C00044000 C 06/10/16 44.0 0.00 4.80
IOC 160610P00024000 P 06/10/16 24.0 0.00 1.63
IOC 160610P00025000 P 06/10/16 25.0 0.06 4.80
IOC 160610P00026000 P 06/10/16 26.0 0.18 2.98
IOC 160610P00027000 P 06/10/16 27.0 0.46 2.07
IOC 160610P00027500 P 06/10/16 27.5 0.59 2.17
IOC 160610P00028000 P 06/10/16 28.0 0.69 2.21
IOC 160610P00028500 P 06/10/16 28.5 0.83 4.80
IOC 160610P00029000 P 06/10/16 29.0 1.00 2.60
IOC 160610P00029500 P 06/10/16 29.5 1.08 2.78
IOC 160610P00030000 P 06/10/16 30.0 1.44 3.80
IOC 160610P00030500 P 06/10/16 30.5 1.68 4.80
IOC 160610P00031000 P 06/10/16 31.0 1.97 4.80
IOC 160610P00031500 P 06/10/16 31.5 2.28 4.90
IOC 160610P00032000 P 06/10/16 32.0 2.59 4.90
IOC 160610P00032500 P 06/10/16 32.5 2.99 5.00
IOC 160610P00033000 P 06/10/16 33.0 3.35 4.75
IOC 160610P00033500 P 06/10/16 33.5 3.30 5.80
IOC 160610P00034000 P 06/10/16 34.0 4.05 6.00
IOC 160610P00034500 P 06/10/16 34.5 3.25 6.40
IOC 160610P00035000 P 06/10/16 35.0 3.50 6.80
IOC 160610P00035500 P 06/10/16 35.5 4.00 7.40
IOC 160610P00036000 P 06/10/16 36.0 4.30 7.25
IOC 160610P00036500 P 06/10/16 36.5 5.00 8.10
IOC 160610P00037000 P 06/10/16 37.0 5.50 8.60
IOC 160610P00037500 P 06/10/16 37.5 6.00 9.05
IOC 160610P00038000 P 06/10/16 38.0 6.50 9.60
IOC 160610P00038500 P 06/10/16 38.5 6.55 9.50
IOC 160610P00039000 P 06/10/16 39.0 7.05 10.05
IOC 160610P00039500 P 06/10/16 39.5 7.55 10.50
IOC 160610P00040000 P 06/10/16 40.0 8.00 11.40
IOC 160610P00040500 P 06/10/16 40.5 8.55 12.00
IOC 160610P00041000 P 06/10/16 41.0 9.00 12.40
IOC 160610P00041500 P 06/10/16 41.5 9.50 13.00
IOC 160610P00042000 P 06/10/16 42.0 10.00 13.40
IOC 160610P00042500 P 06/10/16 42.5 10.50 14.00
IOC 160610P00043000 P 06/10/16 43.0 11.00 14.40
IOC 160610P00043500 P 06/10/16 43.5 11.40 15.00
IOC 160610P00044000 P 06/10/16 44.0 11.90 15.40
IOC 160617C00002500 C 06/17/16 2.5 26.10 29.80
IOC 160617C00005000 C 06/17/16 5.0 23.50 27.20
IOC 160617C00007500 C 06/17/16 7.5 21.10 24.80
IOC 160617C00010000 C 06/17/16 10.0 18.50 22.20
IOC 160617C00012500 C 06/17/16 12.5 16.15 19.80
IOC 160617C00015000 C 06/17/16 15.0 13.50 17.20
IOC 160617C00017500 C 06/17/16 17.5 11.10 14.80
IOC 160617C00020000 C 06/17/16 20.0 8.70 12.20
IOC 160617C00022500 C 06/17/16 22.5 6.50 9.80
IOC 160617C00025000 C 06/17/16 25.0 4.50 7.80
IOC 160617C00027500 C 06/17/16 27.5 3.25 5.80
IOC 160617C00030000 C 06/17/16 30.0 1.84 4.90
IOC 160617C00032500 C 06/17/16 32.5 0.80 4.85
IOC 160617C00035000 C 06/17/16 35.0 0.30 1.01
IOC 160617C00037500 C 06/17/16 37.5 0.00 1.50
IOC 160617C00040000 C 06/17/16 40.0 0.00 1.47
IOC 160617C00042500 C 06/17/16 42.5 0.00 4.75
IOC 160617C00045000 C 06/17/16 45.0 0.00 2.73
IOC 160617C00047500 C 06/17/16 47.5 0.00 1.05
IOC 160617C00050000 C 06/17/16 50.0 0.00 4.80
IOC 160617C00055000 C 06/17/16 55.0 0.00 4.75
IOC 160617C00060000 C 06/17/16 60.0 0.00 4.75
IOC 160617C00065000 C 06/17/16 65.0 0.00 4.75
IOC 160617C00070000 C 06/17/16 70.0 0.00 4.75
IOC 160617C00075000 C 06/17/16 75.0 0.00 4.75
IOC 160617P00002500 P 06/17/16 2.5 0.00 4.85
IOC 160617P00005000 P 06/17/16 5.0 0.00 4.80
IOC 160617P00007500 P 06/17/16 7.5 0.00 4.80
IOC 160617P00010000 P 06/17/16 10.0 0.00 4.80
IOC 160617P00012500 P 06/17/16 12.5 0.00 4.80
IOC 160617P00015000 P 06/17/16 15.0 0.00 4.80
IOC 160617P00017500 P 06/17/16 17.5 0.00 4.80
IOC 160617P00020000 P 06/17/16 20.0 0.00 4.80
IOC 160617P00022500 P 06/17/16 22.5 0.00 4.80
IOC 160617P00025000 P 06/17/16 25.0 0.27 1.73
IOC 160617P00027500 P 06/17/16 27.5 0.70 2.24
IOC 160617P00030000 P 06/17/16 30.0 1.63 2.50
IOC 160617P00032500 P 06/17/16 32.5 3.20 5.20
IOC 160617P00035000 P 06/17/16 35.0 3.35 6.00
IOC 160617P00037500 P 06/17/16 37.5 6.00 9.20
IOC 160617P00040000 P 06/17/16 40.0 8.00 11.50
IOC 160617P00042500 P 06/17/16 42.5 10.50 14.00
IOC 160617P00045000 P 06/17/16 45.0 13.00 16.30
IOC 160617P00047500 P 06/17/16 47.5 15.35 18.80
IOC 160617P00050000 P 06/17/16 50.0 18.00 21.40
IOC 160617P00055000 P 06/17/16 55.0 22.95 26.40
IOC 160617P00060000 P 06/17/16 60.0 27.80 31.40
IOC 160617P00065000 P 06/17/16 65.0 32.95 36.40
IOC 160617P00070000 P 06/17/16 70.0 37.70 41.40
IOC 160617P00075000 P 06/17/16 75.0 42.90 46.40
IOC 160624C00021000 C 06/24/16 21.0 8.00 11.40
IOC 160624C00022000 C 06/24/16 22.0 7.00 10.40
IOC 160624C00022500 C 06/24/16 22.5 5.95 10.00
IOC 160624C00023000 C 06/24/16 23.0 6.50 9.40
IOC 160624C00023500 C 06/24/16 23.5 6.00 9.00
IOC 160624C00024000 C 06/24/16 24.0 5.50 8.60
IOC 160624C00024500 C 06/24/16 24.5 5.00 8.20
IOC 160624C00025000 C 06/24/16 25.0 5.35 7.80
IOC 160624C00025500 C 06/24/16 25.5 4.75 7.40
IOC 160624C00026000 C 06/24/16 26.0 4.55 7.00
IOC 160624C00026500 C 06/24/16 26.5 4.00 6.60
IOC 160624C00027000 C 06/24/16 27.0 3.75 6.20
IOC 160624C00027500 C 06/24/16 27.5 3.35 5.80
IOC 160624C00028000 C 06/24/16 28.0 2.99 5.60
IOC 160624C00028500 C 06/24/16 28.5 2.23 5.20
IOC 160624C00029000 C 06/24/16 29.0 2.31 5.00
IOC 160624C00029500 C 06/24/16 29.5 2.01 4.90
IOC 160624C00030000 C 06/24/16 30.0 1.74 4.90
IOC 160624C00030500 C 06/24/16 30.5 1.50 4.85
IOC 160624C00031000 C 06/24/16 31.0 1.25 4.90
IOC 160624C00031500 C 06/24/16 31.5 1.00 4.85
IOC 160624C00032000 C 06/24/16 32.0 1.00 4.85
IOC 160624C00032500 C 06/24/16 32.5 0.74 4.85
IOC 160624C00033000 C 06/24/16 33.0 0.59 4.85
IOC 160624C00033500 C 06/24/16 33.5 0.51 4.85
IOC 160624C00034000 C 06/24/16 34.0 0.38 4.15
IOC 160624C00034500 C 06/24/16 34.5 0.30 4.80
IOC 160624C00035000 C 06/24/16 35.0 0.27 1.20
IOC 160624C00035500 C 06/24/16 35.5 0.18 4.15
IOC 160624C00036000 C 06/24/16 36.0 0.16 4.75
IOC 160624C00036500 C 06/24/16 36.5 0.00 4.20
IOC 160624C00037000 C 06/24/16 37.0 0.07 4.05
IOC 160624C00037500 C 06/24/16 37.5 0.00 4.90
IOC 160624C00038000 C 06/24/16 38.0 0.00 4.80
IOC 160624C00038500 C 06/24/16 38.5 0.00 4.90
IOC 160624C00039000 C 06/24/16 39.0 0.00 4.80
IOC 160624C00039500 C 06/24/16 39.5 0.00 4.90
IOC 160624C00040000 C 06/24/16 40.0 0.00 4.80
IOC 160624P00021000 P 06/24/16 21.0 0.00 4.80
IOC 160624P00022000 P 06/24/16 22.0 0.02 4.80
IOC 160624P00022500 P 06/24/16 22.5 0.00 4.90
IOC 160624P00023000 P 06/24/16 23.0 0.12 4.80
IOC 160624P00023500 P 06/24/16 23.5 0.00 4.90
IOC 160624P00024000 P 06/24/16 24.0 0.21 4.80
IOC 160624P00024500 P 06/24/16 24.5 0.24 4.90
IOC 160624P00025000 P 06/24/16 25.0 0.33 4.80
IOC 160624P00025500 P 06/24/16 25.5 0.50 4.80
IOC 160624P00026000 P 06/24/16 26.0 0.50 4.90
IOC 160624P00026500 P 06/24/16 26.5 0.56 4.80
IOC 160624P00027000 P 06/24/16 27.0 0.67 4.90
IOC 160624P00027500 P 06/24/16 27.5 1.00 4.90
IOC 160624P00028000 P 06/24/16 28.0 1.00 4.90
IOC 160624P00028500 P 06/24/16 28.5 1.10 4.90
IOC 160624P00029000 P 06/24/16 29.0 1.50 4.80
IOC 160624P00029500 P 06/24/16 29.5 1.50 4.85
IOC 160624P00030000 P 06/24/16 30.0 1.65 4.00
IOC 160624P00030500 P 06/24/16 30.5 2.01 4.90
IOC 160624P00031000 P 06/24/16 31.0 2.30 4.85
IOC 160624P00031500 P 06/24/16 31.5 2.59 4.80
IOC 160624P00032000 P 06/24/16 32.0 2.95 5.00
IOC 160624P00032500 P 06/24/16 32.5 3.15 5.40
IOC 160624P00033000 P 06/24/16 33.0 3.70 5.60
IOC 160624P00033500 P 06/24/16 33.5 3.75 6.00
IOC 160624P00034000 P 06/24/16 34.0 4.25 6.40
IOC 160624P00034500 P 06/24/16 34.5 4.35 6.80
IOC 160624P00035000 P 06/24/16 35.0 5.15 7.20
IOC 160624P00035500 P 06/24/16 35.5 4.50 7.70
IOC 160624P00036000 P 06/24/16 36.0 5.00 8.00
IOC 160624P00036500 P 06/24/16 36.5 5.50 8.55
IOC 160624P00037000 P 06/24/16 37.0 5.75 8.80
IOC 160624P00037500 P 06/24/16 37.5 6.25 9.45
IOC 160624P00038000 P 06/24/16 38.0 6.75 9.60
IOC 160624P00038500 P 06/24/16 38.5 7.00 10.35
IOC 160624P00039000 P 06/24/16 39.0 7.50 10.60
IOC 160624P00039500 P 06/24/16 39.5 8.00 11.25
IOC 160624P00040000 P 06/24/16 40.0 8.50 11.60
IOC 160916C00012500 C 09/16/16 12.5 16.10 19.80
IOC 160916C00015000 C 09/16/16 15.0 13.70 17.20
IOC 160916C00017500 C 09/16/16 17.5 11.50 14.80
IOC 160916C00020000 C 09/16/16 20.0 9.00 12.60
IOC 160916C00022500 C 09/16/16 22.5 7.50 10.40
IOC 160916C00025000 C 09/16/16 25.0 6.00 8.60
IOC 160916C00027500 C 09/16/16 27.5 4.50 7.00
IOC 160916C00030000 C 09/16/16 30.0 3.00 5.90
IOC 160916C00032500 C 09/16/16 32.5 2.00 5.00
IOC 160916C00035000 C 09/16/16 35.0 1.20 4.85
IOC 160916C00037500 C 09/16/16 37.5 0.54 3.75
IOC 160916C00040000 C 09/16/16 40.0 0.50 1.87
IOC 160916C00042500 C 09/16/16 42.5 0.00 3.10
IOC 160916C00045000 C 09/16/16 45.0 0.00 4.85
IOC 160916C00047500 C 09/16/16 47.5 0.00 4.85
IOC 160916P00012500 P 09/16/16 12.5 0.00 4.80
IOC 160916P00015000 P 09/16/16 15.0 0.00 4.80
IOC 160916P00017500 P 09/16/16 17.5 0.00 4.85
IOC 160916P00020000 P 09/16/16 20.0 0.00 0.75
IOC 160916P00022500 P 09/16/16 22.5 0.52 3.15
IOC 160916P00025000 P 09/16/16 25.0 1.00 4.75
IOC 160916P00027500 P 09/16/16 27.5 1.65 4.85
IOC 160916P00030000 P 09/16/16 30.0 2.71 4.00
IOC 160916P00032500 P 09/16/16 32.5 4.15 6.75
IOC 160916P00035000 P 09/16/16 35.0 5.95 8.20
IOC 160916P00037500 P 09/16/16 37.5 7.80 10.20
IOC 160916P00040000 P 09/16/16 40.0 9.00 12.20
IOC 160916P00042500 P 09/16/16 42.5 11.10 14.40
IOC 160916P00045000 P 09/16/16 45.0 13.50 16.80
IOC 160916P00047500 P 09/16/16 47.5 16.00 19.05
IOC 161216C00002500 C 12/16/16 2.5 26.10 29.75
IOC 161216C00005000 C 12/16/16 5.0 23.50 27.20
IOC 161216C00007500 C 12/16/16 7.5 21.10 24.80
IOC 161216C00010000 C 12/16/16 10.0 18.65 22.20
IOC 161216C00012500 C 12/16/16 12.5 16.10 19.80
IOC 161216C00015000 C 12/16/16 15.0 14.00 17.40
IOC 161216C00017500 C 12/16/16 17.5 12.00 15.20
IOC 161216C00020000 C 12/16/16 20.0 10.00 13.00
IOC 161216C00022500 C 12/16/16 22.5 7.55 11.20
IOC 161216C00025000 C 12/16/16 25.0 6.00 9.40
IOC 161216C00027500 C 12/16/16 27.5 4.50 8.00
IOC 161216C00030000 C 12/16/16 30.0 3.50 6.20
IOC 161216C00032500 C 12/16/16 32.5 2.50 4.80
IOC 161216C00035000 C 12/16/16 35.0 1.50 4.90
IOC 161216C00037500 C 12/16/16 37.5 1.08 3.80
IOC 161216C00040000 C 12/16/16 40.0 0.50 1.90
IOC 161216C00042500 C 12/16/16 42.5 0.05 3.60
IOC 161216C00045000 C 12/16/16 45.0 0.35 1.32
IOC 161216C00050000 C 12/16/16 50.0 0.26 4.75
IOC 161216C00055000 C 12/16/16 55.0 0.00 4.75
IOC 161216C00060000 C 12/16/16 60.0 0.00 2.75
IOC 161216C00065000 C 12/16/16 65.0 0.00 4.80
IOC 161216P00002500 P 12/16/16 2.5 0.00 4.80
IOC 161216P00005000 P 12/16/16 5.0 0.00 0.50
IOC 161216P00007500 P 12/16/16 7.5 0.00 1.60
IOC 161216P00010000 P 12/16/16 10.0 0.00 4.80
IOC 161216P00012500 P 12/16/16 12.5 0.00 2.73
IOC 161216P00015000 P 12/16/16 15.0 0.00 1.00
IOC 161216P00017500 P 12/16/16 17.5 0.00 2.90
IOC 161216P00020000 P 12/16/16 20.0 0.05 2.40
IOC 161216P00022500 P 12/16/16 22.5 0.05 3.40
IOC 161216P00025000 P 12/16/16 25.0 0.50 3.80
IOC 161216P00027500 P 12/16/16 27.5 1.50 4.60
IOC 161216P00030000 P 12/16/16 30.0 2.79 5.85
IOC 161216P00032500 P 12/16/16 32.5 4.50 7.80
IOC 161216P00035000 P 12/16/16 35.0 6.00 9.20
IOC 161216P00037500 P 12/16/16 37.5 7.50 10.70
IOC 161216P00040000 P 12/16/16 40.0 9.15 12.35
IOC 161216P00042500 P 12/16/16 42.5 11.50 14.85
IOC 161216P00045000 P 12/16/16 45.0 13.65 17.05
IOC 161216P00050000 P 12/16/16 50.0 18.40 21.80
IOC 161216P00055000 P 12/16/16 55.0 23.15 26.60
IOC 161216P00060000 P 12/16/16 60.0 28.50 31.55
IOC 161216P00065000 P 12/16/16 65.0 33.00 36.40
IOC 170120C00012500 C 01/20/17 12.5 16.15 19.80
IOC 170120C00015000 C 01/20/17 15.0 14.00 17.40
IOC 170120C00017500 C 01/20/17 17.5 12.00 15.40
IOC 170120C00020000 C 01/20/17 20.0 10.50 13.60
IOC 170120C00022500 C 01/20/17 22.5 8.00 10.20
IOC 170120C00025000 C 01/20/17 25.0 6.80 10.10
IOC 170120C00027500 C 01/20/17 27.5 5.00 8.20
IOC 170120C00030000 C 01/20/17 30.0 3.50 6.20
IOC 170120C00032500 C 01/20/17 32.5 3.20 6.00
IOC 170120C00035000 C 01/20/17 35.0 2.00 5.40
IOC 170120C00037500 C 01/20/17 37.5 1.50 4.90
IOC 170120C00040000 C 01/20/17 40.0 1.00 1.95
IOC 170120C00042500 C 01/20/17 42.5 0.75 4.75
IOC 170120C00045000 C 01/20/17 45.0 0.60 1.35
IOC 170120C00047500 C 01/20/17 47.5 0.37 4.75
IOC 170120C00050000 C 01/20/17 50.0 0.35 4.75
IOC 170120C00052500 C 01/20/17 52.5 0.30 4.75
IOC 170120C00055000 C 01/20/17 55.0 0.20 0.72
IOC 170120C00057500 C 01/20/17 57.5 0.00 4.85
IOC 170120C00060000 C 01/20/17 60.0 0.05 0.59
IOC 170120C00062500 C 01/20/17 62.5 0.00 4.85
IOC 170120C00065000 C 01/20/17 65.0 0.00 4.85
IOC 170120C00067500 C 01/20/17 67.5 0.00 2.78
IOC 170120C00070000 C 01/20/17 70.0 0.00 1.03
IOC 170120C00075000 C 01/20/17 75.0 0.00 1.35
IOC 170120C00080000 C 01/20/17 80.0 0.00 0.60
IOC 170120C00085000 C 01/20/17 85.0 0.00 1.15
IOC 170120C00090000 C 01/20/17 90.0 0.00 3.30
IOC 170120P00012500 P 01/20/17 12.5 0.00 1.78
IOC 170120P00015000 P 01/20/17 15.0 0.00 2.05
IOC 170120P00017500 P 01/20/17 17.5 0.04 4.85
IOC 170120P00020000 P 01/20/17 20.0 0.60 2.18
IOC 170120P00022500 P 01/20/17 22.5 1.20 4.85
IOC 170120P00025000 P 01/20/17 25.0 2.36 4.85
IOC 170120P00027500 P 01/20/17 27.5 1.65 4.95
IOC 170120P00030000 P 01/20/17 30.0 3.85 6.80
IOC 170120P00032500 P 01/20/17 32.5 5.00 7.00
IOC 170120P00035000 P 01/20/17 35.0 6.50 9.60
IOC 170120P00037500 P 01/20/17 37.5 8.00 11.40
IOC 170120P00040000 P 01/20/17 40.0 10.00 13.40
IOC 170120P00042500 P 01/20/17 42.5 12.00 15.40
IOC 170120P00045000 P 01/20/17 45.0 14.00 17.15
IOC 170120P00047500 P 01/20/17 47.5 16.50 19.80
IOC 170120P00050000 P 01/20/17 50.0 18.60 22.00
IOC 170120P00052500 P 01/20/17 52.5 20.90 24.25
IOC 170120P00055000 P 01/20/17 55.0 23.35 26.80
IOC 170120P00057500 P 01/20/17 57.5 25.75 29.20
IOC 170120P00060000 P 01/20/17 60.0 28.50 31.60
IOC 170120P00062500 P 01/20/17 62.5 31.00 34.00
IOC 170120P00065000 P 01/20/17 65.0 33.50 36.60
IOC 170120P00067500 P 01/20/17 67.5 35.50 39.00
IOC 170120P00070000 P 01/20/17 70.0 38.00 41.40
IOC 170120P00075000 P 01/20/17 75.0 43.00 46.40
IOC 170120P00080000 P 01/20/17 80.0 48.00 51.40
IOC 170120P00085000 P 01/20/17 85.0 53.05 56.40
IOC 170120P00090000 P 01/20/17 90.0 58.00 61.40

OPRA data is delayed 15 minutes.