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 (2016-07-22)Premium Content


As of Jul 29 2016 1:51PM
Option Ticker C/P Expiration Strike Bid Premium Ask Premium
IOC 160805C00033000 C 08/05/16 33.0 14.30 18.50
IOC 160805C00034000 C 08/05/16 34.0 13.30 17.50
IOC 160805C00035000 C 08/05/16 35.0 12.30 16.50
IOC 160805C00035500 C 08/05/16 35.5 11.90 16.00
IOC 160805C00036000 C 08/05/16 36.0 11.30 15.50
IOC 160805C00036500 C 08/05/16 36.5 10.90 15.00
IOC 160805C00037000 C 08/05/16 37.0 10.30 14.50
IOC 160805C00037500 C 08/05/16 37.5 9.90 14.00
IOC 160805C00038000 C 08/05/16 38.0 9.30 13.50
IOC 160805C00038500 C 08/05/16 38.5 8.90 13.00
IOC 160805C00039000 C 08/05/16 39.0 8.30 12.50
IOC 160805C00039500 C 08/05/16 39.5 7.90 12.00
IOC 160805C00040000 C 08/05/16 40.0 7.30 11.50
IOC 160805C00040500 C 08/05/16 40.5 6.90 11.00
IOC 160805C00041000 C 08/05/16 41.0 6.30 10.50
IOC 160805C00041500 C 08/05/16 41.5 5.90 10.00
IOC 160805C00042000 C 08/05/16 42.0 5.30 9.50
IOC 160805C00042500 C 08/05/16 42.5 4.90 9.00
IOC 160805C00043000 C 08/05/16 43.0 4.35 8.50
IOC 160805C00043500 C 08/05/16 43.5 3.90 8.00
IOC 160805C00044000 C 08/05/16 44.0 3.35 7.60
IOC 160805C00044500 C 08/05/16 44.5 4.20 7.00
IOC 160805C00045000 C 08/05/16 45.0 2.30 6.60
IOC 160805C00045500 C 08/05/16 45.5 1.90 6.00
IOC 160805C00046000 C 08/05/16 46.0 1.40 5.60
IOC 160805C00046500 C 08/05/16 46.5 0.95 5.00
IOC 160805C00047000 C 08/05/16 47.0 0.60 4.80
IOC 160805C00047500 C 08/05/16 47.5 0.30 4.75
IOC 160805C00048000 C 08/05/16 48.0 0.05 4.75
IOC 160805C00048500 C 08/05/16 48.5 0.05 2.15
IOC 160805C00049000 C 08/05/16 49.0 0.05 1.90
IOC 160805C00049500 C 08/05/16 49.5 0.00 1.39
IOC 160805C00050000 C 08/05/16 50.0 0.00 0.50
IOC 160805C00050500 C 08/05/16 50.5 0.00 0.35
IOC 160805C00051000 C 08/05/16 51.0 0.00 1.25
IOC 160805C00051500 C 08/05/16 51.5 0.00 4.05
IOC 160805C00052000 C 08/05/16 52.0 0.00 4.75
IOC 160805C00052500 C 08/05/16 52.5 0.00 4.75
IOC 160805C00053000 C 08/05/16 53.0 0.00 4.75
IOC 160805C00053500 C 08/05/16 53.5 0.00 4.75
IOC 160805C00054000 C 08/05/16 54.0 0.00 4.75
IOC 160805C00054500 C 08/05/16 54.5 0.00 4.75
IOC 160805C00055000 C 08/05/16 55.0 0.00 1.00
IOC 160805C00055500 C 08/05/16 55.5 0.00 4.75
IOC 160805C00056000 C 08/05/16 56.0 0.00 4.75
IOC 160805C00056500 C 08/05/16 56.5 0.00 4.75
IOC 160805C00057000 C 08/05/16 57.0 0.00 4.75
IOC 160805C00057500 C 08/05/16 57.5 0.00 4.75
IOC 160805C00058000 C 08/05/16 58.0 0.00 4.75
IOC 160805C00060000 C 08/05/16 60.0 0.00 4.75
IOC 160805C00062500 C 08/05/16 62.5 0.00 4.75
IOC 160805C00065000 C 08/05/16 65.0 0.00 4.75
IOC 160805P00033000 P 08/05/16 33.0 0.00 0.02
IOC 160805P00034000 P 08/05/16 34.0 0.00 0.02
IOC 160805P00035000 P 08/05/16 35.0 0.00 4.75
IOC 160805P00035500 P 08/05/16 35.5 0.00 4.75
IOC 160805P00036000 P 08/05/16 36.0 0.00 0.02
IOC 160805P00036500 P 08/05/16 36.5 0.00 4.75
IOC 160805P00037000 P 08/05/16 37.0 0.00 0.02
IOC 160805P00037500 P 08/05/16 37.5 0.00 4.75
IOC 160805P00038000 P 08/05/16 38.0 0.00 0.02
IOC 160805P00038500 P 08/05/16 38.5 0.00 4.75
IOC 160805P00039000 P 08/05/16 39.0 0.00 0.02
IOC 160805P00039500 P 08/05/16 39.5 0.00 4.75
IOC 160805P00040000 P 08/05/16 40.0 0.00 4.75
IOC 160805P00040500 P 08/05/16 40.5 0.00 4.75
IOC 160805P00041000 P 08/05/16 41.0 0.00 0.03
IOC 160805P00041500 P 08/05/16 41.5 0.00 4.75
IOC 160805P00042000 P 08/05/16 42.0 0.00 0.03
IOC 160805P00042500 P 08/05/16 42.5 0.00 4.75
IOC 160805P00043000 P 08/05/16 43.0 0.00 0.03
IOC 160805P00043500 P 08/05/16 43.5 0.00 4.75
IOC 160805P00044000 P 08/05/16 44.0 0.00 0.03
IOC 160805P00044500 P 08/05/16 44.5 0.00 4.75
IOC 160805P00045000 P 08/05/16 45.0 0.00 4.75
IOC 160805P00045500 P 08/05/16 45.5 0.00 4.75
IOC 160805P00046000 P 08/05/16 46.0 0.00 0.09
IOC 160805P00046500 P 08/05/16 46.5 0.00 4.75
IOC 160805P00047000 P 08/05/16 47.0 0.00 0.18
IOC 160805P00047500 P 08/05/16 47.5 0.00 1.20
IOC 160805P00048000 P 08/05/16 48.0 0.00 0.80
IOC 160805P00048500 P 08/05/16 48.5 0.00 1.20
IOC 160805P00049000 P 08/05/16 49.0 0.00 2.03
IOC 160805P00049500 P 08/05/16 49.5 0.00 2.40
IOC 160805P00050000 P 08/05/16 50.0 0.05 3.10
IOC 160805P00050500 P 08/05/16 50.5 0.05 4.75
IOC 160805P00051000 P 08/05/16 51.0 0.20 4.75
IOC 160805P00051500 P 08/05/16 51.5 0.55 4.90
IOC 160805P00052000 P 08/05/16 52.0 0.85 4.85
IOC 160805P00052500 P 08/05/16 52.5 1.30 5.20
IOC 160805P00053000 P 08/05/16 53.0 1.65 5.60
IOC 160805P00053500 P 08/05/16 53.5 2.10 6.20
IOC 160805P00054000 P 08/05/16 54.0 2.52 6.60
IOC 160805P00054500 P 08/05/16 54.5 3.00 7.20
IOC 160805P00055000 P 08/05/16 55.0 3.50 7.60
IOC 160805P00055500 P 08/05/16 55.5 4.00 8.20
IOC 160805P00056000 P 08/05/16 56.0 4.50 8.60
IOC 160805P00056500 P 08/05/16 56.5 5.00 9.20
IOC 160805P00057000 P 08/05/16 57.0 5.50 9.60
IOC 160805P00057500 P 08/05/16 57.5 6.00 10.20
IOC 160805P00058000 P 08/05/16 58.0 6.50 10.60
IOC 160805P00060000 P 08/05/16 60.0 8.50 12.60
IOC 160805P00062500 P 08/05/16 62.5 11.00 15.20
IOC 160805P00065000 P 08/05/16 65.0 13.50 17.60
IOC 160812C00034000 C 08/12/16 34.0 13.30 17.50
IOC 160812C00035000 C 08/12/16 35.0 12.30 16.60
IOC 160812C00035500 C 08/12/16 35.5 11.90 16.00
IOC 160812C00036000 C 08/12/16 36.0 11.30 15.50
IOC 160812C00036500 C 08/12/16 36.5 10.90 15.00
IOC 160812C00037000 C 08/12/16 37.0 10.30 14.50
IOC 160812C00037500 C 08/12/16 37.5 9.90 14.00
IOC 160812C00038000 C 08/12/16 38.0 9.30 13.50
IOC 160812C00038500 C 08/12/16 38.5 8.90 13.00
IOC 160812C00039000 C 08/12/16 39.0 8.30 12.50
IOC 160812C00039500 C 08/12/16 39.5 7.90 12.00
IOC 160812C00040000 C 08/12/16 40.0 7.30 11.50
IOC 160812C00040500 C 08/12/16 40.5 6.90 11.00
IOC 160812C00041000 C 08/12/16 41.0 6.30 10.50
IOC 160812C00041500 C 08/12/16 41.5 5.90 10.00
IOC 160812C00042000 C 08/12/16 42.0 5.30 9.60
IOC 160812C00042500 C 08/12/16 42.5 4.90 9.00
IOC 160812C00043000 C 08/12/16 43.0 4.30 8.60
IOC 160812C00043500 C 08/12/16 43.5 3.90 8.00
IOC 160812C00044000 C 08/12/16 44.0 3.30 7.60
IOC 160812C00044500 C 08/12/16 44.5 4.20 7.00
IOC 160812C00045000 C 08/12/16 45.0 2.32 6.60
IOC 160812C00045500 C 08/12/16 45.5 1.90 6.00
IOC 160812C00046000 C 08/12/16 46.0 1.32 5.60
IOC 160812C00046500 C 08/12/16 46.5 0.90 5.00
IOC 160812C00047000 C 08/12/16 47.0 0.32 4.90
IOC 160812C00047500 C 08/12/16 47.5 0.10 4.90
IOC 160812C00048000 C 08/12/16 48.0 0.05 4.75
IOC 160812C00048500 C 08/12/16 48.5 0.05 2.40
IOC 160812C00049000 C 08/12/16 49.0 0.05 1.95
IOC 160812C00049500 C 08/12/16 49.5 0.05 4.45
IOC 160812C00050000 C 08/12/16 50.0 0.00 4.75
IOC 160812C00050500 C 08/12/16 50.5 0.00 0.40
IOC 160812C00051000 C 08/12/16 51.0 0.00 0.80
IOC 160812C00051500 C 08/12/16 51.5 0.00 0.65
IOC 160812C00052000 C 08/12/16 52.0 0.00 1.75
IOC 160812C00052500 C 08/12/16 52.5 0.00 4.05
IOC 160812C00053000 C 08/12/16 53.0 0.00 4.75
IOC 160812C00053500 C 08/12/16 53.5 0.00 4.75
IOC 160812C00054000 C 08/12/16 54.0 0.00 4.75
IOC 160812C00054500 C 08/12/16 54.5 0.00 4.75
IOC 160812C00055000 C 08/12/16 55.0 0.00 4.75
IOC 160812C00055500 C 08/12/16 55.5 0.00 4.75
IOC 160812C00056000 C 08/12/16 56.0 0.00 4.75
IOC 160812C00056500 C 08/12/16 56.5 0.00 4.75
IOC 160812C00057000 C 08/12/16 57.0 0.00 4.75
IOC 160812C00057500 C 08/12/16 57.5 0.00 4.75
IOC 160812C00058000 C 08/12/16 58.0 0.00 4.75
IOC 160812C00060000 C 08/12/16 60.0 0.00 4.75
IOC 160812C00062500 C 08/12/16 62.5 0.00 4.75
IOC 160812C00065000 C 08/12/16 65.0 0.00 4.75
IOC 160812P00034000 P 08/12/16 34.0 0.00 4.75
IOC 160812P00035000 P 08/12/16 35.0 0.00 4.75
IOC 160812P00035500 P 08/12/16 35.5 0.00 4.75
IOC 160812P00036000 P 08/12/16 36.0 0.00 4.75
IOC 160812P00036500 P 08/12/16 36.5 0.00 4.75
IOC 160812P00037000 P 08/12/16 37.0 0.00 4.75
IOC 160812P00037500 P 08/12/16 37.5 0.00 4.75
IOC 160812P00038000 P 08/12/16 38.0 0.00 4.75
IOC 160812P00038500 P 08/12/16 38.5 0.00 4.75
IOC 160812P00039000 P 08/12/16 39.0 0.00 4.75
IOC 160812P00039500 P 08/12/16 39.5 0.00 4.75
IOC 160812P00040000 P 08/12/16 40.0 0.00 0.30
IOC 160812P00040500 P 08/12/16 40.5 0.00 4.75
IOC 160812P00041000 P 08/12/16 41.0 0.00 4.75
IOC 160812P00041500 P 08/12/16 41.5 0.00 4.75
IOC 160812P00042000 P 08/12/16 42.0 0.00 4.75
IOC 160812P00042500 P 08/12/16 42.5 0.00 4.75
IOC 160812P00043000 P 08/12/16 43.0 0.00 4.75
IOC 160812P00043500 P 08/12/16 43.5 0.00 4.75
IOC 160812P00044000 P 08/12/16 44.0 0.00 4.75
IOC 160812P00044500 P 08/12/16 44.5 0.00 4.75
IOC 160812P00045000 P 08/12/16 45.0 0.00 4.75
IOC 160812P00045500 P 08/12/16 45.5 0.00 4.75
IOC 160812P00046000 P 08/12/16 46.0 0.00 4.75
IOC 160812P00046500 P 08/12/16 46.5 0.00 4.75
IOC 160812P00047000 P 08/12/16 47.0 0.00 1.30
IOC 160812P00047500 P 08/12/16 47.5 0.00 0.65
IOC 160812P00048000 P 08/12/16 48.0 0.00 1.10
IOC 160812P00048500 P 08/12/16 48.5 0.00 4.75
IOC 160812P00049000 P 08/12/16 49.0 0.05 1.65
IOC 160812P00049500 P 08/12/16 49.5 0.05 2.10
IOC 160812P00050000 P 08/12/16 50.0 0.05 4.75
IOC 160812P00050500 P 08/12/16 50.5 0.05 4.75
IOC 160812P00051000 P 08/12/16 51.0 0.05 4.75
IOC 160812P00051500 P 08/12/16 51.5 0.35 4.90
IOC 160812P00052000 P 08/12/16 52.0 0.70 4.90
IOC 160812P00052500 P 08/12/16 52.5 1.15 5.20
IOC 160812P00053000 P 08/12/16 53.0 1.60 5.60
IOC 160812P00053500 P 08/12/16 53.5 2.10 6.20
IOC 160812P00054000 P 08/12/16 54.0 2.52 6.60
IOC 160812P00054500 P 08/12/16 54.5 3.00 7.20
IOC 160812P00055000 P 08/12/16 55.0 3.50 7.60
IOC 160812P00055500 P 08/12/16 55.5 4.00 8.20
IOC 160812P00056000 P 08/12/16 56.0 4.50 8.60
IOC 160812P00056500 P 08/12/16 56.5 5.00 9.20
IOC 160812P00057000 P 08/12/16 57.0 5.50 9.60
IOC 160812P00057500 P 08/12/16 57.5 6.00 10.20
IOC 160812P00058000 P 08/12/16 58.0 6.50 10.60
IOC 160812P00060000 P 08/12/16 60.0 8.50 12.60
IOC 160812P00062500 P 08/12/16 62.5 11.00 15.20
IOC 160812P00065000 P 08/12/16 65.0 13.50 17.60
IOC 160819C00010000 C 08/19/16 10.0 37.70 41.55
IOC 160819C00012500 C 08/19/16 12.5 35.10 39.00
IOC 160819C00015000 C 08/19/16 15.0 32.70 36.55
IOC 160819C00017500 C 08/19/16 17.5 30.10 33.15
IOC 160819C00020000 C 08/19/16 20.0 27.70 31.55
IOC 160819C00022500 C 08/19/16 22.5 25.10 29.00
IOC 160819C00025000 C 08/19/16 25.0 22.70 26.55
IOC 160819C00026500 C 08/19/16 26.5 21.10 25.00
IOC 160819C00027000 C 08/19/16 27.0 20.70 24.55
IOC 160819C00027500 C 08/19/16 27.5 20.10 24.00
IOC 160819C00028000 C 08/19/16 28.0 19.70 23.55
IOC 160819C00028500 C 08/19/16 28.5 19.10 23.00
IOC 160819C00029000 C 08/19/16 29.0 18.70 22.55
IOC 160819C00029500 C 08/19/16 29.5 18.10 22.00
IOC 160819C00030000 C 08/19/16 30.0 17.70 21.55
IOC 160819C00030500 C 08/19/16 30.5 17.10 21.00
IOC 160819C00031000 C 08/19/16 31.0 16.70 20.55
IOC 160819C00031500 C 08/19/16 31.5 16.10 20.00
IOC 160819C00032000 C 08/19/16 32.0 15.70 19.55
IOC 160819C00032500 C 08/19/16 32.5 15.10 19.00
IOC 160819C00033000 C 08/19/16 33.0 14.70 18.55
IOC 160819C00033500 C 08/19/16 33.5 14.10 18.00
IOC 160819C00034000 C 08/19/16 34.0 13.70 17.60
IOC 160819C00034500 C 08/19/16 34.5 13.10 17.00
IOC 160819C00035000 C 08/19/16 35.0 12.70 16.60
IOC 160819C00035500 C 08/19/16 35.5 12.10 16.00
IOC 160819C00036000 C 08/19/16 36.0 11.70 15.55
IOC 160819C00036500 C 08/19/16 36.5 11.10 15.00
IOC 160819C00037000 C 08/19/16 37.0 10.70 14.55
IOC 160819C00037500 C 08/19/16 37.5 10.10 14.00
IOC 160819C00038000 C 08/19/16 38.0 9.70 13.55
IOC 160819C00038500 C 08/19/16 38.5 9.10 13.00
IOC 160819C00039000 C 08/19/16 39.0 8.70 12.55
IOC 160819C00039500 C 08/19/16 39.5 8.10 12.00
IOC 160819C00040000 C 08/19/16 40.0 7.70 11.55
IOC 160819C00040500 C 08/19/16 40.5 7.10 11.00
IOC 160819C00041000 C 08/19/16 41.0 6.70 10.60
IOC 160819C00041500 C 08/19/16 41.5 6.10 10.00
IOC 160819C00042000 C 08/19/16 42.0 5.70 9.60
IOC 160819C00042500 C 08/19/16 42.5 5.10 9.00
IOC 160819C00043000 C 08/19/16 43.0 4.70 8.60
IOC 160819C00043500 C 08/19/16 43.5 4.10 8.00
IOC 160819C00044000 C 08/19/16 44.0 3.70 7.60
IOC 160819C00044500 C 08/19/16 44.5 4.20 7.00
IOC 160819C00045000 C 08/19/16 45.0 2.50 5.00
IOC 160819C00045500 C 08/19/16 45.5 2.10 6.00
IOC 160819C00046000 C 08/19/16 46.0 1.70 5.60
IOC 160819C00046500 C 08/19/16 46.5 1.10 5.00
IOC 160819C00047000 C 08/19/16 47.0 0.70 4.85
IOC 160819C00047500 C 08/19/16 47.5 0.05 2.20
IOC 160819C00048000 C 08/19/16 48.0 0.11 4.75
IOC 160819C00048500 C 08/19/16 48.5 0.05 4.75
IOC 160819C00049000 C 08/19/16 49.0 0.05 1.00
IOC 160819C00049500 C 08/19/16 49.5 0.05 2.88
IOC 160819C00050000 C 08/19/16 50.0 0.15 0.50
IOC 160819C00050500 C 08/19/16 50.5 0.00 0.86
IOC 160819C00051000 C 08/19/16 51.0 0.00 1.91
IOC 160819C00051500 C 08/19/16 51.5 0.00 4.10
IOC 160819C00052000 C 08/19/16 52.0 0.00 4.10
IOC 160819C00052500 C 08/19/16 52.5 0.00 4.05
IOC 160819C00053000 C 08/19/16 53.0 0.00 3.50
IOC 160819C00054000 C 08/19/16 54.0 0.00 4.75
IOC 160819C00054500 C 08/19/16 54.5 0.00 4.75
IOC 160819C00055000 C 08/19/16 55.0 0.00 4.75
IOC 160819C00060000 C 08/19/16 60.0 0.00 4.75
IOC 160819C00065000 C 08/19/16 65.0 0.00 4.75
IOC 160819C00070000 C 08/19/16 70.0 0.00 4.75
IOC 160819C00075000 C 08/19/16 75.0 0.00 4.75
IOC 160819C00080000 C 08/19/16 80.0 0.00 4.75
IOC 160819C00085000 C 08/19/16 85.0 0.00 4.75
IOC 160819P00010000 P 08/19/16 10.0 0.00 4.75
IOC 160819P00012500 P 08/19/16 12.5 0.00 4.75
IOC 160819P00015000 P 08/19/16 15.0 0.00 4.75
IOC 160819P00017500 P 08/19/16 17.5 0.00 4.75
IOC 160819P00020000 P 08/19/16 20.0 0.00 4.75
IOC 160819P00022500 P 08/19/16 22.5 0.00 4.75
IOC 160819P00025000 P 08/19/16 25.0 0.00 4.75
IOC 160819P00026500 P 08/19/16 26.5 0.00 4.75
IOC 160819P00027000 P 08/19/16 27.0 0.00 4.75
IOC 160819P00027500 P 08/19/16 27.5 0.00 4.75
IOC 160819P00028000 P 08/19/16 28.0 0.00 4.75
IOC 160819P00028500 P 08/19/16 28.5 0.00 4.75
IOC 160819P00029000 P 08/19/16 29.0 0.00 4.75
IOC 160819P00029500 P 08/19/16 29.5 0.00 4.75
IOC 160819P00030000 P 08/19/16 30.0 0.00 0.02
IOC 160819P00030500 P 08/19/16 30.5 0.00 4.75
IOC 160819P00031000 P 08/19/16 31.0 0.00 0.02
IOC 160819P00031500 P 08/19/16 31.5 0.00 4.75
IOC 160819P00032000 P 08/19/16 32.0 0.00 0.02
IOC 160819P00032500 P 08/19/16 32.5 0.00 4.75
IOC 160819P00033000 P 08/19/16 33.0 0.00 4.75
IOC 160819P00033500 P 08/19/16 33.5 0.00 4.75
IOC 160819P00034000 P 08/19/16 34.0 0.00 4.75
IOC 160819P00034500 P 08/19/16 34.5 0.00 4.75
IOC 160819P00035000 P 08/19/16 35.0 0.00 0.02
IOC 160819P00035500 P 08/19/16 35.5 0.00 4.75
IOC 160819P00036000 P 08/19/16 36.0 0.00 4.75
IOC 160819P00036500 P 08/19/16 36.5 0.00 4.75
IOC 160819P00037000 P 08/19/16 37.0 0.00 4.75
IOC 160819P00037500 P 08/19/16 37.5 0.00 0.04
IOC 160819P00038000 P 08/19/16 38.0 0.00 4.75
IOC 160819P00038500 P 08/19/16 38.5 0.00 4.75
IOC 160819P00039000 P 08/19/16 39.0 0.00 4.75
IOC 160819P00039500 P 08/19/16 39.5 0.00 4.75
IOC 160819P00040000 P 08/19/16 40.0 0.00 0.03
IOC 160819P00040500 P 08/19/16 40.5 0.00 4.75
IOC 160819P00041000 P 08/19/16 41.0 0.00 4.75
IOC 160819P00041500 P 08/19/16 41.5 0.00 4.75
IOC 160819P00042000 P 08/19/16 42.0 0.00 4.75
IOC 160819P00042500 P 08/19/16 42.5 0.00 0.10
IOC 160819P00043000 P 08/19/16 43.0 0.00 4.75
IOC 160819P00043500 P 08/19/16 43.5 0.00 4.75
IOC 160819P00044000 P 08/19/16 44.0 0.00 4.75
IOC 160819P00044500 P 08/19/16 44.5 0.00 4.75
IOC 160819P00045000 P 08/19/16 45.0 0.00 0.03
IOC 160819P00045500 P 08/19/16 45.5 0.00 4.75
IOC 160819P00046000 P 08/19/16 46.0 0.00 4.75
IOC 160819P00046500 P 08/19/16 46.5 0.00 4.10
IOC 160819P00047000 P 08/19/16 47.0 0.00 4.15
IOC 160819P00047500 P 08/19/16 47.5 0.00 0.25
IOC 160819P00048000 P 08/19/16 48.0 0.00 4.75
IOC 160819P00048500 P 08/19/16 48.5 0.00 4.75
IOC 160819P00049000 P 08/19/16 49.0 0.05 2.03
IOC 160819P00049500 P 08/19/16 49.5 0.05 4.75
IOC 160819P00050000 P 08/19/16 50.0 0.04 4.75
IOC 160819P00050500 P 08/19/16 50.5 0.05 4.75
IOC 160819P00051000 P 08/19/16 51.0 0.05 4.75
IOC 160819P00051500 P 08/19/16 51.5 0.25 4.75
IOC 160819P00052000 P 08/19/16 52.0 0.70 4.90
IOC 160819P00052500 P 08/19/16 52.5 1.15 5.00
IOC 160819P00053000 P 08/19/16 53.0 1.60 5.40
IOC 160819P00054000 P 08/19/16 54.0 2.52 6.40
IOC 160819P00054500 P 08/19/16 54.5 3.00 6.80
IOC 160819P00055000 P 08/19/16 55.0 3.50 7.40
IOC 160819P00060000 P 08/19/16 60.0 8.50 12.40
IOC 160819P00065000 P 08/19/16 65.0 13.50 17.40
IOC 160819P00070000 P 08/19/16 70.0 18.50 22.40
IOC 160819P00075000 P 08/19/16 75.0 23.50 27.40
IOC 160819P00080000 P 08/19/16 80.0 28.50 32.40
IOC 160819P00085000 P 08/19/16 85.0 33.50 37.40
IOC 160826C00034000 C 08/26/16 34.0 13.30 17.60
IOC 160826C00035000 C 08/26/16 35.0 12.30 16.60
IOC 160826C00036000 C 08/26/16 36.0 11.30 15.55
IOC 160826C00037000 C 08/26/16 37.0 10.30 14.55
IOC 160826C00037500 C 08/26/16 37.5 9.90 14.00
IOC 160826C00038000 C 08/26/16 38.0 9.30 13.55
IOC 160826C00038500 C 08/26/16 38.5 8.90 13.00
IOC 160826C00039000 C 08/26/16 39.0 8.30 12.55
IOC 160826C00039500 C 08/26/16 39.5 7.90 12.00
IOC 160826C00040000 C 08/26/16 40.0 7.30 11.55
IOC 160826C00040500 C 08/26/16 40.5 6.90 11.00
IOC 160826C00041000 C 08/26/16 41.0 6.30 10.55
IOC 160826C00041500 C 08/26/16 41.5 5.90 10.00
IOC 160826C00042000 C 08/26/16 42.0 5.30 9.55
IOC 160826C00042500 C 08/26/16 42.5 4.90 9.00
IOC 160826C00043000 C 08/26/16 43.0 4.30 8.60
IOC 160826C00043500 C 08/26/16 43.5 3.90 8.00
IOC 160826C00044000 C 08/26/16 44.0 3.30 7.55
IOC 160826C00044500 C 08/26/16 44.5 2.90 7.00
IOC 160826C00045000 C 08/26/16 45.0 2.30 6.60
IOC 160826C00045500 C 08/26/16 45.5 1.90 6.00
IOC 160826C00046000 C 08/26/16 46.0 1.32 5.60
IOC 160826C00046500 C 08/26/16 46.5 0.90 5.00
IOC 160826C00047000 C 08/26/16 47.0 0.50 4.90
IOC 160826C00047500 C 08/26/16 47.5 0.20 4.80
IOC 160826C00048000 C 08/26/16 48.0 0.05 4.75
IOC 160826C00048500 C 08/26/16 48.5 0.05 4.75
IOC 160826C00049000 C 08/26/16 49.0 0.05 2.13
IOC 160826C00049500 C 08/26/16 49.5 0.05 2.88
IOC 160826C00050000 C 08/26/16 50.0 0.00 3.95
IOC 160826C00050500 C 08/26/16 50.5 0.00 4.75
IOC 160826C00051000 C 08/26/16 51.0 0.00 4.75
IOC 160826C00051500 C 08/26/16 51.5 0.00 1.25
IOC 160826C00052000 C 08/26/16 52.0 0.00 1.25
IOC 160826C00052500 C 08/26/16 52.5 0.00 0.80
IOC 160826C00053000 C 08/26/16 53.0 0.00 4.05
IOC 160826C00053500 C 08/26/16 53.5 0.00 4.05
IOC 160826C00054000 C 08/26/16 54.0 0.00 4.05
IOC 160826C00054500 C 08/26/16 54.5 0.00 4.05
IOC 160826C00055000 C 08/26/16 55.0 0.00 4.75
IOC 160826C00055500 C 08/26/16 55.5 0.00 4.75
IOC 160826C00056000 C 08/26/16 56.0 0.00 4.75
IOC 160826C00056500 C 08/26/16 56.5 0.00 4.75
IOC 160826C00057000 C 08/26/16 57.0 0.00 4.75
IOC 160826C00057500 C 08/26/16 57.5 0.00 4.75
IOC 160826C00058000 C 08/26/16 58.0 0.00 4.75
IOC 160826C00060000 C 08/26/16 60.0 0.00 4.75
IOC 160826C00062500 C 08/26/16 62.5 0.00 4.75
IOC 160826C00065000 C 08/26/16 65.0 0.00 4.75
IOC 160826P00034000 P 08/26/16 34.0 0.00 4.75
IOC 160826P00035000 P 08/26/16 35.0 0.00 4.75
IOC 160826P00036000 P 08/26/16 36.0 0.00 4.75
IOC 160826P00037000 P 08/26/16 37.0 0.00 4.75
IOC 160826P00037500 P 08/26/16 37.5 0.00 4.75
IOC 160826P00038000 P 08/26/16 38.0 0.00 4.75
IOC 160826P00038500 P 08/26/16 38.5 0.00 4.75
IOC 160826P00039000 P 08/26/16 39.0 0.00 3.00
IOC 160826P00039500 P 08/26/16 39.5 0.00 4.75
IOC 160826P00040000 P 08/26/16 40.0 0.00 4.75
IOC 160826P00040500 P 08/26/16 40.5 0.00 4.75
IOC 160826P00041000 P 08/26/16 41.0 0.00 4.75
IOC 160826P00041500 P 08/26/16 41.5 0.00 4.75
IOC 160826P00042000 P 08/26/16 42.0 0.00 4.75
IOC 160826P00042500 P 08/26/16 42.5 0.00 4.75
IOC 160826P00043000 P 08/26/16 43.0 0.00 4.75
IOC 160826P00043500 P 08/26/16 43.5 0.00 4.75
IOC 160826P00044000 P 08/26/16 44.0 0.00 4.75
IOC 160826P00044500 P 08/26/16 44.5 0.00 4.75
IOC 160826P00045000 P 08/26/16 45.0 0.00 4.75
IOC 160826P00045500 P 08/26/16 45.5 0.00 0.60
IOC 160826P00046000 P 08/26/16 46.0 0.00 0.65
IOC 160826P00046500 P 08/26/16 46.5 0.00 0.50
IOC 160826P00047000 P 08/26/16 47.0 0.00 0.70
IOC 160826P00047500 P 08/26/16 47.5 0.00 0.85
IOC 160826P00048000 P 08/26/16 48.0 0.00 4.75
IOC 160826P00048500 P 08/26/16 48.5 0.05 1.53
IOC 160826P00049000 P 08/26/16 49.0 0.05 2.03
IOC 160826P00049500 P 08/26/16 49.5 0.05 4.75
IOC 160826P00050000 P 08/26/16 50.0 0.05 4.75
IOC 160826P00050500 P 08/26/16 50.5 0.35 2.30
IOC 160826P00051000 P 08/26/16 51.0 0.75 4.85
IOC 160826P00051500 P 08/26/16 51.5 1.15 4.90
IOC 160826P00052000 P 08/26/16 52.0 1.25 4.90
IOC 160826P00052500 P 08/26/16 52.5 2.00 5.20
IOC 160826P00053000 P 08/26/16 53.0 2.45 5.60
IOC 160826P00053500 P 08/26/16 53.5 2.85 6.20
IOC 160826P00054000 P 08/26/16 54.0 3.30 6.60
IOC 160826P00054500 P 08/26/16 54.5 3.70 7.20
IOC 160826P00055000 P 08/26/16 55.0 4.15 7.60
IOC 160826P00055500 P 08/26/16 55.5 4.60 8.20
IOC 160826P00056000 P 08/26/16 56.0 5.05 8.60
IOC 160826P00056500 P 08/26/16 56.5 5.55 9.20
IOC 160826P00057000 P 08/26/16 57.0 6.00 9.60
IOC 160826P00057500 P 08/26/16 57.5 6.45 10.20
IOC 160826P00058000 P 08/26/16 58.0 6.90 10.60
IOC 160826P00060000 P 08/26/16 60.0 8.75 12.60
IOC 160826P00062500 P 08/26/16 62.5 11.15 15.20
IOC 160826P00065000 P 08/26/16 65.0 13.55 17.60
IOC 160902C00035000 C 09/02/16 35.0 12.30 16.45
IOC 160902C00037500 C 09/02/16 37.5 9.90 14.00
IOC 160902C00040000 C 09/02/16 40.0 7.30 11.55
IOC 160902C00041000 C 09/02/16 41.0 6.30 10.55
IOC 160902C00042000 C 09/02/16 42.0 5.35 9.60
IOC 160902C00042500 C 09/02/16 42.5 4.90 9.00
IOC 160902C00043000 C 09/02/16 43.0 4.30 8.55
IOC 160902C00043500 C 09/02/16 43.5 3.90 8.00
IOC 160902C00044000 C 09/02/16 44.0 3.30 7.60
IOC 160902C00044500 C 09/02/16 44.5 2.90 7.00
IOC 160902C00045000 C 09/02/16 45.0 2.32 6.60
IOC 160902C00045500 C 09/02/16 45.5 1.90 6.00
IOC 160902C00046000 C 09/02/16 46.0 1.35 5.60
IOC 160902C00046500 C 09/02/16 46.5 0.92 5.15
IOC 160902C00047000 C 09/02/16 47.0 0.60 4.85
IOC 160902C00047500 C 09/02/16 47.5 0.35 4.80
IOC 160902C00048000 C 09/02/16 48.0 0.10 4.60
IOC 160902C00048500 C 09/02/16 48.5 0.05 2.63
IOC 160902C00049000 C 09/02/16 49.0 0.05 2.13
IOC 160902C00049500 C 09/02/16 49.5 0.05 2.88
IOC 160902C00050000 C 09/02/16 50.0 0.00 4.75
IOC 160902C00050500 C 09/02/16 50.5 0.00 4.75
IOC 160902C00051000 C 09/02/16 51.0 0.00 4.75
IOC 160902C00051500 C 09/02/16 51.5 0.00 4.75
IOC 160902C00052000 C 09/02/16 52.0 0.00 0.65
IOC 160902C00052500 C 09/02/16 52.5 0.00 0.60
IOC 160902C00053000 C 09/02/16 53.0 0.00 0.60
IOC 160902C00053500 C 09/02/16 53.5 0.00 2.15
IOC 160902C00054000 C 09/02/16 54.0 0.00 2.15
IOC 160902C00054500 C 09/02/16 54.5 0.00 1.30
IOC 160902C00055000 C 09/02/16 55.0 0.00 2.10
IOC 160902C00055500 C 09/02/16 55.5 0.00 0.40
IOC 160902C00056000 C 09/02/16 56.0 0.00 4.75
IOC 160902C00056500 C 09/02/16 56.5 0.00 4.75
IOC 160902C00057000 C 09/02/16 57.0 0.00 4.75
IOC 160902C00057500 C 09/02/16 57.5 0.00 4.75
IOC 160902C00058000 C 09/02/16 58.0 0.00 4.75
IOC 160902C00059000 C 09/02/16 59.0 0.00 4.75
IOC 160902C00060000 C 09/02/16 60.0 0.00 4.75
IOC 160902C00062500 C 09/02/16 62.5 0.00 4.75
IOC 160902C00065000 C 09/02/16 65.0 0.00 4.75
IOC 160902P00035000 P 09/02/16 35.0 0.00 4.75
IOC 160902P00037500 P 09/02/16 37.5 0.00 4.75
IOC 160902P00040000 P 09/02/16 40.0 0.00 4.75
IOC 160902P00041000 P 09/02/16 41.0 0.00 4.75
IOC 160902P00042000 P 09/02/16 42.0 0.00 4.75
IOC 160902P00042500 P 09/02/16 42.5 0.00 4.75
IOC 160902P00043000 P 09/02/16 43.0 0.00 4.75
IOC 160902P00043500 P 09/02/16 43.5 0.00 4.75
IOC 160902P00044000 P 09/02/16 44.0 0.00 4.75
IOC 160902P00044500 P 09/02/16 44.5 0.00 4.75
IOC 160902P00045000 P 09/02/16 45.0 0.00 0.60
IOC 160902P00045500 P 09/02/16 45.5 0.00 0.60
IOC 160902P00046000 P 09/02/16 46.0 0.00 0.10
IOC 160902P00046500 P 09/02/16 46.5 0.00 0.70
IOC 160902P00047000 P 09/02/16 47.0 0.00 0.90
IOC 160902P00047500 P 09/02/16 47.5 0.00 1.33
IOC 160902P00048000 P 09/02/16 48.0 0.00 4.75
IOC 160902P00048500 P 09/02/16 48.5 0.05 1.53
IOC 160902P00049000 P 09/02/16 49.0 0.05 2.03
IOC 160902P00049500 P 09/02/16 49.5 0.04 2.53
IOC 160902P00050000 P 09/02/16 50.0 0.04 4.75
IOC 160902P00050500 P 09/02/16 50.5 0.35 2.30
IOC 160902P00051000 P 09/02/16 51.0 0.75 4.90
IOC 160902P00051500 P 09/02/16 51.5 1.20 4.90
IOC 160902P00052000 P 09/02/16 52.0 1.60 4.90
IOC 160902P00052500 P 09/02/16 52.5 2.05 5.20
IOC 160902P00053000 P 09/02/16 53.0 2.50 5.80
IOC 160902P00053500 P 09/02/16 53.5 2.95 6.20
IOC 160902P00054000 P 09/02/16 54.0 3.40 6.60
IOC 160902P00054500 P 09/02/16 54.5 3.85 7.20
IOC 160902P00055000 P 09/02/16 55.0 4.30 7.60
IOC 160902P00055500 P 09/02/16 55.5 4.80 8.20
IOC 160902P00056000 P 09/02/16 56.0 5.30 8.60
IOC 160902P00056500 P 09/02/16 56.5 5.75 9.20
IOC 160902P00057000 P 09/02/16 57.0 6.00 9.60
IOC 160902P00057500 P 09/02/16 57.5 6.50 10.20
IOC 160902P00058000 P 09/02/16 58.0 7.20 10.60
IOC 160902P00059000 P 09/02/16 59.0 8.20 11.60
IOC 160902P00060000 P 09/02/16 60.0 9.20 12.60
IOC 160902P00062500 P 09/02/16 62.5 11.60 15.20
IOC 160902P00065000 P 09/02/16 65.0 14.10 17.60
IOC 160909C00035000 C 09/09/16 35.0 12.10 16.80
IOC 160909C00037500 C 09/09/16 37.5 9.60 14.35
IOC 160909C00040000 C 09/09/16 40.0 7.65 11.55
IOC 160909C00042000 C 09/09/16 42.0 5.25 9.50
IOC 160909C00042500 C 09/09/16 42.5 4.75 9.00
IOC 160909C00043000 C 09/09/16 43.0 4.30 8.50
IOC 160909C00043500 C 09/09/16 43.5 3.90 8.00
IOC 160909C00044000 C 09/09/16 44.0 3.65 7.60
IOC 160909C00044500 C 09/09/16 44.5 2.90 7.00
IOC 160909C00045000 C 09/09/16 45.0 2.32 6.60
IOC 160909C00045500 C 09/09/16 45.5 1.90 6.00
IOC 160909C00046000 C 09/09/16 46.0 1.50 5.60
IOC 160909C00046500 C 09/09/16 46.5 1.00 5.15
IOC 160909C00047000 C 09/09/16 47.0 0.55 4.85
IOC 160909C00047500 C 09/09/16 47.5 0.15 4.90
IOC 160909C00048000 C 09/09/16 48.0 0.13 4.75
IOC 160909C00048500 C 09/09/16 48.5 0.05 2.63
IOC 160909C00049000 C 09/09/16 49.0 0.05 2.13
IOC 160909C00049500 C 09/09/16 49.5 0.05 2.88
IOC 160909C00050000 C 09/09/16 50.0 0.00 4.75
IOC 160909C00050500 C 09/09/16 50.5 0.00 4.75
IOC 160909C00051000 C 09/09/16 51.0 0.00 4.75
IOC 160909C00051500 C 09/09/16 51.5 0.00 4.75
IOC 160909C00052000 C 09/09/16 52.0 0.00 4.75
IOC 160909C00052500 C 09/09/16 52.5 0.00 1.35
IOC 160909C00053000 C 09/09/16 53.0 0.00 1.20
IOC 160909C00053500 C 09/09/16 53.5 0.00 4.75
IOC 160909C00054000 C 09/09/16 54.0 0.00 4.75
IOC 160909C00054500 C 09/09/16 54.5 0.00 4.75
IOC 160909C00055000 C 09/09/16 55.0 0.00 4.75
IOC 160909C00055500 C 09/09/16 55.5 0.00 4.75
IOC 160909C00056000 C 09/09/16 56.0 0.00 4.90
IOC 160909C00056500 C 09/09/16 56.5 0.00 4.85
IOC 160909C00057000 C 09/09/16 57.0 0.00 4.85
IOC 160909C00057500 C 09/09/16 57.5 0.00 4.85
IOC 160909C00060000 C 09/09/16 60.0 0.00 4.85
IOC 160909C00062500 C 09/09/16 62.5 0.00 4.85
IOC 160909C00065000 C 09/09/16 65.0 0.00 4.85
IOC 160909P00035000 P 09/09/16 35.0 0.00 4.85
IOC 160909P00037500 P 09/09/16 37.5 0.00 4.85
IOC 160909P00040000 P 09/09/16 40.0 0.00 4.85
IOC 160909P00042000 P 09/09/16 42.0 0.00 4.85
IOC 160909P00042500 P 09/09/16 42.5 0.00 4.85
IOC 160909P00043000 P 09/09/16 43.0 0.00 4.85
IOC 160909P00043500 P 09/09/16 43.5 0.00 4.75
IOC 160909P00044000 P 09/09/16 44.0 0.00 4.75
IOC 160909P00044500 P 09/09/16 44.5 0.00 4.75
IOC 160909P00045000 P 09/09/16 45.0 0.00 4.75
IOC 160909P00045500 P 09/09/16 45.5 0.00 4.75
IOC 160909P00046000 P 09/09/16 46.0 0.00 0.20
IOC 160909P00046500 P 09/09/16 46.5 0.00 1.55
IOC 160909P00047000 P 09/09/16 47.0 0.00 4.75
IOC 160909P00047500 P 09/09/16 47.5 0.00 4.75
IOC 160909P00048000 P 09/09/16 48.0 0.00 4.75
IOC 160909P00048500 P 09/09/16 48.5 0.05 1.53
IOC 160909P00049000 P 09/09/16 49.0 0.05 2.03
IOC 160909P00049500 P 09/09/16 49.5 0.04 2.53
IOC 160909P00050000 P 09/09/16 50.0 0.20 4.75
IOC 160909P00050500 P 09/09/16 50.5 0.65 2.30
IOC 160909P00051000 P 09/09/16 51.0 1.15 4.75
IOC 160909P00051500 P 09/09/16 51.5 1.56 4.85
IOC 160909P00052000 P 09/09/16 52.0 2.00 4.90
IOC 160909P00052500 P 09/09/16 52.5 2.31 5.40
IOC 160909P00053000 P 09/09/16 53.0 2.45 5.80
IOC 160909P00053500 P 09/09/16 53.5 2.95 6.20
IOC 160909P00054000 P 09/09/16 54.0 3.35 6.80
IOC 160909P00054500 P 09/09/16 54.5 3.80 7.20
IOC 160909P00055000 P 09/09/16 55.0 4.25 7.60
IOC 160909P00055500 P 09/09/16 55.5 4.75 8.20
IOC 160909P00056000 P 09/09/16 56.0 5.20 8.80
IOC 160909P00056500 P 09/09/16 56.5 5.65 9.40
IOC 160909P00057000 P 09/09/16 57.0 6.10 9.80
IOC 160909P00057500 P 09/09/16 57.5 6.55 10.40
IOC 160909P00060000 P 09/09/16 60.0 8.85 12.55
IOC 160909P00062500 P 09/09/16 62.5 11.15 15.40
IOC 160909P00065000 P 09/09/16 65.0 13.50 17.95
IOC 160916C00012500 C 09/16/16 12.5 34.90 39.00
IOC 160916C00015000 C 09/16/16 15.0 32.30 35.65
IOC 160916C00017500 C 09/16/16 17.5 29.90 33.15
IOC 160916C00020000 C 09/16/16 20.0 27.30 31.55
IOC 160916C00022500 C 09/16/16 22.5 24.90 29.00
IOC 160916C00025000 C 09/16/16 25.0 22.30 26.55
IOC 160916C00027500 C 09/16/16 27.5 19.90 24.00
IOC 160916C00030000 C 09/16/16 30.0 17.30 21.55
IOC 160916C00032500 C 09/16/16 32.5 14.90 19.00
IOC 160916C00035000 C 09/16/16 35.0 12.30 16.55
IOC 160916C00037500 C 09/16/16 37.5 9.90 14.00
IOC 160916C00040000 C 09/16/16 40.0 7.30 11.55
IOC 160916C00042500 C 09/16/16 42.5 4.90 9.00
IOC 160916C00045000 C 09/16/16 45.0 2.30 6.55
IOC 160916C00047500 C 09/16/16 47.5 1.80 2.20
IOC 160916C00050000 C 09/16/16 50.0 0.50 0.75
IOC 160916C00052500 C 09/16/16 52.5 0.00 1.05
IOC 160916C00055000 C 09/16/16 55.0 0.00 4.05
IOC 160916C00060000 C 09/16/16 60.0 0.00 4.75
IOC 160916P00012500 P 09/16/16 12.5 0.00 4.75
IOC 160916P00015000 P 09/16/16 15.0 0.00 4.75
IOC 160916P00017500 P 09/16/16 17.5 0.00 4.75
IOC 160916P00020000 P 09/16/16 20.0 0.00 0.02
IOC 160916P00022500 P 09/16/16 22.5 0.00 0.02
IOC 160916P00025000 P 09/16/16 25.0 0.00 0.02
IOC 160916P00027500 P 09/16/16 27.5 0.00 0.02
IOC 160916P00030000 P 09/16/16 30.0 0.00 0.03
IOC 160916P00032500 P 09/16/16 32.5 0.00 0.03
IOC 160916P00035000 P 09/16/16 35.0 0.00 0.03
IOC 160916P00037500 P 09/16/16 37.5 0.00 0.04
IOC 160916P00040000 P 09/16/16 40.0 0.00 0.06
IOC 160916P00042500 P 09/16/16 42.5 0.00 0.10
IOC 160916P00045000 P 09/16/16 45.0 0.00 0.15
IOC 160916P00047500 P 09/16/16 47.5 0.25 0.30
IOC 160916P00050000 P 09/16/16 50.0 1.24 1.75
IOC 160916P00052500 P 09/16/16 52.5 2.52 6.00
IOC 160916P00055000 P 09/16/16 55.0 4.95 8.20
IOC 160916P00060000 P 09/16/16 60.0 9.80 13.15
IOC 161216C00002500 C 12/16/16 2.5 44.75 49.00
IOC 161216C00005000 C 12/16/16 5.0 42.25 46.50
IOC 161216C00007500 C 12/16/16 7.5 39.75 44.00
IOC 161216C00010000 C 12/16/16 10.0 37.25 41.40
IOC 161216C00012500 C 12/16/16 12.5 34.75 38.90
IOC 161216C00015000 C 12/16/16 15.0 32.25 35.65
IOC 161216C00017500 C 12/16/16 17.5 29.75 33.15
IOC 161216C00020000 C 12/16/16 20.0 27.25 31.50
IOC 161216C00022500 C 12/16/16 22.5 24.75 29.00
IOC 161216C00025000 C 12/16/16 25.0 22.25 26.50
IOC 161216C00027500 C 12/16/16 27.5 19.75 24.00
IOC 161216C00030000 C 12/16/16 30.0 17.25 21.50
IOC 161216C00032500 C 12/16/16 32.5 14.75 19.00
IOC 161216C00035000 C 12/16/16 35.0 12.20 16.45
IOC 161216C00037500 C 12/16/16 37.5 9.75 14.00
IOC 161216C00040000 C 12/16/16 40.0 7.20 11.50
IOC 161216C00042500 C 12/16/16 42.5 4.70 9.00
IOC 161216C00045000 C 12/16/16 45.0 2.30 6.50
IOC 161216C00047500 C 12/16/16 47.5 0.23 2.40
IOC 161216C00050000 C 12/16/16 50.0 0.65 1.10
IOC 161216C00055000 C 12/16/16 55.0 0.00 0.50
IOC 161216C00060000 C 12/16/16 60.0 0.00 1.50
IOC 161216C00065000 C 12/16/16 65.0 0.00 4.75
IOC 161216P00002500 P 12/16/16 2.5 0.00 4.75
IOC 161216P00005000 P 12/16/16 5.0 0.00 4.75
IOC 161216P00007500 P 12/16/16 7.5 0.00 4.75
IOC 161216P00010000 P 12/16/16 10.0 0.00 0.02
IOC 161216P00012500 P 12/16/16 12.5 0.00 0.02
IOC 161216P00015000 P 12/16/16 15.0 0.00 0.02
IOC 161216P00017500 P 12/16/16 17.5 0.00 0.02
IOC 161216P00020000 P 12/16/16 20.0 0.00 0.02
IOC 161216P00022500 P 12/16/16 22.5 0.00 0.02
IOC 161216P00025000 P 12/16/16 25.0 0.00 0.03
IOC 161216P00027500 P 12/16/16 27.5 0.00 0.03
IOC 161216P00030000 P 12/16/16 30.0 0.00 0.04
IOC 161216P00032500 P 12/16/16 32.5 0.00 0.06
IOC 161216P00035000 P 12/16/16 35.0 0.00 0.10
IOC 161216P00037500 P 12/16/16 37.5 0.00 0.15
IOC 161216P00040000 P 12/16/16 40.0 0.00 0.20
IOC 161216P00042500 P 12/16/16 42.5 0.00 1.45
IOC 161216P00045000 P 12/16/16 45.0 1.05 1.25
IOC 161216P00047500 P 12/16/16 47.5 2.23 4.05
IOC 161216P00050000 P 12/16/16 50.0 2.60 6.15
IOC 161216P00055000 P 12/16/16 55.0 7.00 10.60
IOC 161216P00060000 P 12/16/16 60.0 12.00 15.35
IOC 161216P00065000 P 12/16/16 65.0 17.20 20.30
IOC 170120C00012500 C 01/20/17 12.5 34.75 39.00
IOC 170120C00015000 C 01/20/17 15.0 32.25 35.65
IOC 170120C00017500 C 01/20/17 17.5 29.75 33.15
IOC 170120C00020000 C 01/20/17 20.0 27.75 29.35
IOC 170120C00022500 C 01/20/17 22.5 24.75 29.00
IOC 170120C00025000 C 01/20/17 25.0 22.25 26.50
IOC 170120C00027500 C 01/20/17 27.5 19.75 24.00
IOC 170120C00030000 C 01/20/17 30.0 17.25 21.50
IOC 170120C00032500 C 01/20/17 32.5 14.75 19.00
IOC 170120C00035000 C 01/20/17 35.0 12.20 16.45
IOC 170120C00037500 C 01/20/17 37.5 9.75 14.00
IOC 170120C00040000 C 01/20/17 40.0 7.20 9.50
IOC 170120C00042500 C 01/20/17 42.5 4.70 9.00
IOC 170120C00045000 C 01/20/17 45.0 4.00 6.50
IOC 170120C00047500 C 01/20/17 47.5 2.00 3.80
IOC 170120C00050000 C 01/20/17 50.0 0.50 1.00
IOC 170120C00052500 C 01/20/17 52.5 0.00 1.35
IOC 170120C00055000 C 01/20/17 55.0 0.01 0.75
IOC 170120C00057500 C 01/20/17 57.5 0.00 1.20
IOC 170120C00060000 C 01/20/17 60.0 0.00 1.49
IOC 170120C00062500 C 01/20/17 62.5 0.00 1.30
IOC 170120C00065000 C 01/20/17 65.0 0.00 0.85
IOC 170120C00067500 C 01/20/17 67.5 0.00 4.05
IOC 170120C00070000 C 01/20/17 70.0 0.00 0.80
IOC 170120C00075000 C 01/20/17 75.0 0.00 4.75
IOC 170120C00080000 C 01/20/17 80.0 0.00 4.75
IOC 170120C00085000 C 01/20/17 85.0 0.00 3.65
IOC 170120C00090000 C 01/20/17 90.0 0.00 4.75
IOC 170120P00012500 P 01/20/17 12.5 0.00 0.05
IOC 170120P00015000 P 01/20/17 15.0 0.00 0.05
IOC 170120P00017500 P 01/20/17 17.5 0.00 0.02
IOC 170120P00020000 P 01/20/17 20.0 0.00 0.02
IOC 170120P00022500 P 01/20/17 22.5 0.00 0.02
IOC 170120P00025000 P 01/20/17 25.0 0.00 0.03
IOC 170120P00027500 P 01/20/17 27.5 0.00 0.04
IOC 170120P00030000 P 01/20/17 30.0 0.00 0.05
IOC 170120P00032500 P 01/20/17 32.5 0.00 0.07
IOC 170120P00035000 P 01/20/17 35.0 0.05 0.10
IOC 170120P00037500 P 01/20/17 37.5 0.05 0.15
IOC 170120P00040000 P 01/20/17 40.0 0.15 0.30
IOC 170120P00042500 P 01/20/17 42.5 0.00 4.05
IOC 170120P00045000 P 01/20/17 45.0 1.20 1.58
IOC 170120P00047500 P 01/20/17 47.5 2.80 4.40
IOC 170120P00050000 P 01/20/17 50.0 3.05 6.35
IOC 170120P00052500 P 01/20/17 52.5 5.00 8.65
IOC 170120P00055000 P 01/20/17 55.0 7.50 11.00
IOC 170120P00057500 P 01/20/17 57.5 10.00 13.25
IOC 170120P00060000 P 01/20/17 60.0 12.00 15.65
IOC 170120P00062500 P 01/20/17 62.5 14.70 18.10
IOC 170120P00065000 P 01/20/17 65.0 17.00 20.80
IOC 170120P00067500 P 01/20/17 67.5 19.65 23.05
IOC 170120P00070000 P 01/20/17 70.0 22.00 25.80
IOC 170120P00075000 P 01/20/17 75.0 27.25 30.50
IOC 170120P00080000 P 01/20/17 80.0 32.00 35.80
IOC 170120P00085000 P 01/20/17 85.0 37.00 40.80
IOC 170120P00090000 P 01/20/17 90.0 42.00 45.00
IOC 170317C00005000 C 03/17/17 5.0 42.25 46.50
IOC 170317C00010000 C 03/17/17 10.0 37.25 41.50
IOC 170317C00015000 C 03/17/17 15.0 32.25 36.50
IOC 170317C00020000 C 03/17/17 20.0 27.25 31.50
IOC 170317C00025000 C 03/17/17 25.0 22.25 26.50
IOC 170317C00027500 C 03/17/17 27.5 19.75 24.00
IOC 170317C00030000 C 03/17/17 30.0 17.25 21.50
IOC 170317C00032500 C 03/17/17 32.5 14.75 18.85
IOC 170317C00035000 C 03/17/17 35.0 12.20 16.40
IOC 170317C00037500 C 03/17/17 37.5 9.75 13.90
IOC 170317C00040000 C 03/17/17 40.0 7.20 11.50
IOC 170317C00042500 C 03/17/17 42.5 4.70 9.00
IOC 170317C00045000 C 03/17/17 45.0 4.20 6.60
IOC 170317C00047500 C 03/17/17 47.5 2.10 4.80
IOC 170317C00050000 C 03/17/17 50.0 0.90 1.25
IOC 170317C00052500 C 03/17/17 52.5 0.00 1.89
IOC 170317C00055000 C 03/17/17 55.0 0.00 1.88
IOC 170317C00060000 C 03/17/17 60.0 0.00 4.10
IOC 170317C00065000 C 03/17/17 65.0 0.00 4.05
IOC 170317C00070000 C 03/17/17 70.0 0.00 4.75
IOC 170317C00075000 C 03/17/17 75.0 0.00 4.75
IOC 170317C00080000 C 03/17/17 80.0 0.00 4.75
IOC 170317C00085000 C 03/17/17 85.0 0.00 4.75
IOC 170317C00090000 C 03/17/17 90.0 0.00 4.75
IOC 170317C00095000 C 03/17/17 95.0 0.00 4.75
IOC 170317P00005000 P 03/17/17 5.0 0.00 0.02
IOC 170317P00010000 P 03/17/17 10.0 0.00 0.02
IOC 170317P00015000 P 03/17/17 15.0 0.00 0.02
IOC 170317P00020000 P 03/17/17 20.0 0.00 0.03
IOC 170317P00025000 P 03/17/17 25.0 0.00 0.04
IOC 170317P00027500 P 03/17/17 27.5 0.00 0.06
IOC 170317P00030000 P 03/17/17 30.0 0.00 0.10
IOC 170317P00032500 P 03/17/17 32.5 0.00 0.15
IOC 170317P00035000 P 03/17/17 35.0 0.05 0.25
IOC 170317P00037500 P 03/17/17 37.5 0.00 0.40
IOC 170317P00040000 P 03/17/17 40.0 0.10 0.60
IOC 170317P00042500 P 03/17/17 42.5 0.05 1.10
IOC 170317P00045000 P 03/17/17 45.0 1.30 2.10
IOC 170317P00047500 P 03/17/17 47.5 1.50 5.30
IOC 170317P00050000 P 03/17/17 50.0 3.10 7.20
IOC 170317P00052500 P 03/17/17 52.5 5.50 9.00
IOC 170317P00055000 P 03/17/17 55.0 7.50 11.20
IOC 170317P00060000 P 03/17/17 60.0 12.50 15.80
IOC 170317P00065000 P 03/17/17 65.0 17.50 20.80
IOC 170317P00070000 P 03/17/17 70.0 22.50 25.60
IOC 170317P00075000 P 03/17/17 75.0 27.20 30.60
IOC 170317P00080000 P 03/17/17 80.0 32.10 35.60
IOC 170317P00085000 P 03/17/17 85.0 37.10 40.60
IOC 170317P00090000 P 03/17/17 90.0 42.10 45.60
IOC 170317P00095000 P 03/17/17 95.0 47.10 50.60

OPRA data is delayed 15 minutes.