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 (2014-07-25)Premium Content

Interoil Corporation (IOC)
As of Aug 27 2014 2:47PM
Option Ticker C/P Expiration Strike Bid Premium Ask Premium
IOC 140829C00045000 C 08/29/14 45.0 15.10 18.15
IOC 140829C00047500 C 08/29/14 47.5 12.80 15.15
IOC 140829C00050000 C 08/29/14 50.0 10.35 12.75
IOC 140829C00051000 C 08/29/14 51.0 9.35 11.75
IOC 140829C00052000 C 08/29/14 52.0 8.30 10.65
IOC 140829C00052500 C 08/29/14 52.5 7.80 10.25
IOC 140829C00053000 C 08/29/14 53.0 7.30 10.15
IOC 140829C00053500 C 08/29/14 53.5 6.80 9.15
IOC 140829C00054000 C 08/29/14 54.0 6.25 8.75
IOC 140829C00054500 C 08/29/14 54.5 5.75 8.25
IOC 140829C00055000 C 08/29/14 55.0 5.25 7.75
IOC 140829C00055500 C 08/29/14 55.5 4.75 7.25
IOC 140829C00056000 C 08/29/14 56.0 4.30 6.75
IOC 140829C00056500 C 08/29/14 56.5 3.95 6.25
IOC 140829C00057000 C 08/29/14 57.0 3.40 5.70
IOC 140829C00057500 C 08/29/14 57.5 2.95 5.70
IOC 140829C00058000 C 08/29/14 58.0 2.45 4.55
IOC 140829C00058500 C 08/29/14 58.5 2.00 4.10
IOC 140829C00059000 C 08/29/14 59.0 1.64 3.80
IOC 140829C00059500 C 08/29/14 59.5 1.41 3.05
IOC 140829C00060000 C 08/29/14 60.0 1.22 2.61
IOC 140829C00060500 C 08/29/14 60.5 0.88 1.58
IOC 140829C00061000 C 08/29/14 61.0 0.57 1.05
IOC 140829C00061500 C 08/29/14 61.5 0.29 0.77
IOC 140829C00062000 C 08/29/14 62.0 0.17 0.60
IOC 140829C00062500 C 08/29/14 62.5 0.15 0.36
IOC 140829C00063000 C 08/29/14 63.0 0.10 0.25
IOC 140829C00063500 C 08/29/14 63.5 0.00 0.77
IOC 140829C00064000 C 08/29/14 64.0 0.03 0.35
IOC 140829C00064500 C 08/29/14 64.5 0.00 0.26
IOC 140829C00065000 C 08/29/14 65.0 0.00 0.25
IOC 140829C00065500 C 08/29/14 65.5 0.00 0.25
IOC 140829C00066000 C 08/29/14 66.0 0.00 0.25
IOC 140829C00066500 C 08/29/14 66.5 0.00 0.25
IOC 140829C00067000 C 08/29/14 67.0 0.00 0.24
IOC 140829C00067500 C 08/29/14 67.5 0.00 0.24
IOC 140829C00068000 C 08/29/14 68.0 0.00 0.24
IOC 140829C00068500 C 08/29/14 68.5 0.00 0.24
IOC 140829C00070000 C 08/29/14 70.0 0.00 0.25
IOC 140829C00072500 C 08/29/14 72.5 0.00 0.25
IOC 140829C00075000 C 08/29/14 75.0 0.00 0.25
IOC 140829P00045000 P 08/29/14 45.0 0.00 0.14
IOC 140829P00047500 P 08/29/14 47.5 0.00 0.14
IOC 140829P00050000 P 08/29/14 50.0 0.00 0.14
IOC 140829P00051000 P 08/29/14 51.0 0.00 0.14
IOC 140829P00052000 P 08/29/14 52.0 0.00 0.14
IOC 140829P00052500 P 08/29/14 52.5 0.00 0.25
IOC 140829P00053000 P 08/29/14 53.0 0.00 0.14
IOC 140829P00053500 P 08/29/14 53.5 0.00 0.15
IOC 140829P00054000 P 08/29/14 54.0 0.00 0.15
IOC 140829P00054500 P 08/29/14 54.5 0.00 0.15
IOC 140829P00055000 P 08/29/14 55.0 0.00 0.15
IOC 140829P00055500 P 08/29/14 55.5 0.00 0.15
IOC 140829P00056000 P 08/29/14 56.0 0.00 0.16
IOC 140829P00056500 P 08/29/14 56.5 0.00 0.16
IOC 140829P00057000 P 08/29/14 57.0 0.00 0.17
IOC 140829P00057500 P 08/29/14 57.5 0.00 0.17
IOC 140829P00058000 P 08/29/14 58.0 0.00 0.19
IOC 140829P00058500 P 08/29/14 58.5 0.00 0.21
IOC 140829P00059000 P 08/29/14 59.0 0.00 0.24
IOC 140829P00059500 P 08/29/14 59.5 0.00 0.37
IOC 140829P00060000 P 08/29/14 60.0 0.03 0.55
IOC 140829P00060500 P 08/29/14 60.5 0.05 0.70
IOC 140829P00061000 P 08/29/14 61.0 0.27 0.79
IOC 140829P00061500 P 08/29/14 61.5 0.44 1.03
IOC 140829P00062000 P 08/29/14 62.0 0.55 1.34
IOC 140829P00062500 P 08/29/14 62.5 1.01 2.00
IOC 140829P00063000 P 08/29/14 63.0 0.91 2.64
IOC 140829P00063500 P 08/29/14 63.5 1.19 3.15
IOC 140829P00064000 P 08/29/14 64.0 1.59 3.60
IOC 140829P00064500 P 08/29/14 64.5 1.95 4.15
IOC 140829P00065000 P 08/29/14 65.0 2.39 4.85
IOC 140829P00065500 P 08/29/14 65.5 2.86 5.10
IOC 140829P00066000 P 08/29/14 66.0 3.30 5.65
IOC 140829P00066500 P 08/29/14 66.5 3.80 6.20
IOC 140829P00067000 P 08/29/14 67.0 4.35 6.70
IOC 140829P00067500 P 08/29/14 67.5 4.85 7.10
IOC 140829P00068000 P 08/29/14 68.0 5.35 7.70
IOC 140829P00068500 P 08/29/14 68.5 5.85 8.15
IOC 140829P00070000 P 08/29/14 70.0 7.35 9.65
IOC 140829P00072500 P 08/29/14 72.5 9.80 12.20
IOC 140829P00075000 P 08/29/14 75.0 12.30 14.65
IOC 140905C00049500 C 09/05/14 49.5 10.65 13.15
IOC 140905C00050000 C 09/05/14 50.0 10.20 12.65
IOC 140905C00050500 C 09/05/14 50.5 9.70 12.15
IOC 140905C00051000 C 09/05/14 51.0 9.35 11.65
IOC 140905C00051500 C 09/05/14 51.5 8.70 11.15
IOC 140905C00052000 C 09/05/14 52.0 8.25 11.15
IOC 140905C00052500 C 09/05/14 52.5 7.70 10.15
IOC 140905C00053000 C 09/05/14 53.0 7.25 9.75
IOC 140905C00053500 C 09/05/14 53.5 6.75 9.25
IOC 140905C00054000 C 09/05/14 54.0 6.25 9.20
IOC 140905C00054500 C 09/05/14 54.5 6.10 8.10
IOC 140905C00055000 C 09/05/14 55.0 5.40 8.20
IOC 140905C00055500 C 09/05/14 55.5 4.75 7.20
IOC 140905C00056000 C 09/05/14 56.0 4.35 7.00
IOC 140905C00056500 C 09/05/14 56.5 4.25 6.80
IOC 140905C00057000 C 09/05/14 57.0 3.80 5.80
IOC 140905C00057500 C 09/05/14 57.5 3.40 5.20
IOC 140905C00058000 C 09/05/14 58.0 3.00 4.75
IOC 140905C00058500 C 09/05/14 58.5 2.55 4.30
IOC 140905C00059000 C 09/05/14 59.0 1.87 4.20
IOC 140905C00059500 C 09/05/14 59.5 2.23 3.45
IOC 140905C00060000 C 09/05/14 60.0 1.93 2.35
IOC 140905C00060500 C 09/05/14 60.5 1.49 2.00
IOC 140905C00061000 C 09/05/14 61.0 1.24 1.62
IOC 140905C00061500 C 09/05/14 61.5 1.03 1.40
IOC 140905C00062000 C 09/05/14 62.0 0.85 1.20
IOC 140905C00062500 C 09/05/14 62.5 0.71 1.09
IOC 140905C00063000 C 09/05/14 63.0 0.48 1.00
IOC 140905C00063500 C 09/05/14 63.5 0.42 0.87
IOC 140905C00064000 C 09/05/14 64.0 0.25 0.57
IOC 140905C00064500 C 09/05/14 64.5 0.17 0.98
IOC 140905C00065000 C 09/05/14 65.0 0.10 0.55
IOC 140905C00065500 C 09/05/14 65.5 0.04 0.59
IOC 140905C00066000 C 09/05/14 66.0 0.00 1.21
IOC 140905C00066500 C 09/05/14 66.5 0.00 0.50
IOC 140905C00067000 C 09/05/14 67.0 0.00 0.65
IOC 140905C00068000 C 09/05/14 68.0 0.00 1.06
IOC 140905C00070000 C 09/05/14 70.0 0.00 0.25
IOC 140905C00072500 C 09/05/14 72.5 0.00 0.25
IOC 140905C00075000 C 09/05/14 75.0 0.00 0.25
IOC 140905P00049500 P 09/05/14 49.5 0.00 0.53
IOC 140905P00050000 P 09/05/14 50.0 0.00 0.53
IOC 140905P00050500 P 09/05/14 50.5 0.00 0.39
IOC 140905P00051000 P 09/05/14 51.0 0.00 0.67
IOC 140905P00051500 P 09/05/14 51.5 0.00 0.39
IOC 140905P00052000 P 09/05/14 52.0 0.00 0.37
IOC 140905P00052500 P 09/05/14 52.5 0.00 0.53
IOC 140905P00053000 P 09/05/14 53.0 0.00 0.53
IOC 140905P00053500 P 09/05/14 53.5 0.00 0.39
IOC 140905P00054000 P 09/05/14 54.0 0.00 0.53
IOC 140905P00054500 P 09/05/14 54.5 0.00 0.25
IOC 140905P00055000 P 09/05/14 55.0 0.00 0.39
IOC 140905P00055500 P 09/05/14 55.5 0.05 0.25
IOC 140905P00056000 P 09/05/14 56.0 0.00 0.39
IOC 140905P00056500 P 09/05/14 56.5 0.00 0.40
IOC 140905P00057000 P 09/05/14 57.0 0.03 0.42
IOC 140905P00057500 P 09/05/14 57.5 0.09 0.48
IOC 140905P00058000 P 09/05/14 58.0 0.25 0.55
IOC 140905P00058500 P 09/05/14 58.5 0.31 2.11
IOC 140905P00059000 P 09/05/14 59.0 0.28 0.86
IOC 140905P00059500 P 09/05/14 59.5 0.57 0.95
IOC 140905P00060000 P 09/05/14 60.0 0.57 1.15
IOC 140905P00060500 P 09/05/14 60.5 0.73 1.25
IOC 140905P00061000 P 09/05/14 61.0 1.00 1.48
IOC 140905P00061500 P 09/05/14 61.5 1.13 1.72
IOC 140905P00062000 P 09/05/14 62.0 1.49 1.92
IOC 140905P00062500 P 09/05/14 62.5 1.85 2.65
IOC 140905P00063000 P 09/05/14 63.0 2.09 2.81
IOC 140905P00063500 P 09/05/14 63.5 2.32 3.40
IOC 140905P00064000 P 09/05/14 64.0 2.46 3.85
IOC 140905P00064500 P 09/05/14 64.5 2.27 4.35
IOC 140905P00065000 P 09/05/14 65.0 2.47 4.85
IOC 140905P00065500 P 09/05/14 65.5 3.00 5.45
IOC 140905P00066000 P 09/05/14 66.0 3.45 5.85
IOC 140905P00066500 P 09/05/14 66.5 3.50 6.40
IOC 140905P00067000 P 09/05/14 67.0 3.95 6.85
IOC 140905P00068000 P 09/05/14 68.0 4.90 7.85
IOC 140905P00070000 P 09/05/14 70.0 7.35 9.85
IOC 140905P00072500 P 09/05/14 72.5 9.90 12.10
IOC 140905P00075000 P 09/05/14 75.0 12.40 14.70
IOC 140912C00049500 C 09/12/14 49.5 10.85 13.20
IOC 140912C00050000 C 09/12/14 50.0 10.20 12.70
IOC 140912C00050500 C 09/12/14 50.5 9.50 12.70
IOC 140912C00051000 C 09/12/14 51.0 9.00 12.20
IOC 140912C00051500 C 09/12/14 51.5 8.85 11.70
IOC 140912C00052000 C 09/12/14 52.0 8.05 11.20
IOC 140912C00052500 C 09/12/14 52.5 7.80 10.75
IOC 140912C00053000 C 09/12/14 53.0 7.35 9.70
IOC 140912C00053500 C 09/12/14 53.5 6.90 9.80
IOC 140912C00054000 C 09/12/14 54.0 6.35 9.30
IOC 140912C00054500 C 09/12/14 54.5 6.05 8.80
IOC 140912C00055000 C 09/12/14 55.0 5.60 8.10
IOC 140912C00055500 C 09/12/14 55.5 5.40 8.00
IOC 140912C00056000 C 09/12/14 56.0 5.10 7.55
IOC 140912C00056500 C 09/12/14 56.5 4.50 6.70
IOC 140912C00057000 C 09/12/14 57.0 4.65 6.25
IOC 140912C00057500 C 09/12/14 57.5 3.75 5.45
IOC 140912C00058000 C 09/12/14 58.0 3.40 4.95
IOC 140912C00058500 C 09/12/14 58.5 2.98 5.60
IOC 140912C00059000 C 09/12/14 59.0 2.92 4.55
IOC 140912C00059500 C 09/12/14 59.5 2.57 4.60
IOC 140912C00060000 C 09/12/14 60.0 2.24 2.75
IOC 140912C00060500 C 09/12/14 60.5 1.69 2.44
IOC 140912C00061000 C 09/12/14 61.0 1.50 2.19
IOC 140912C00061500 C 09/12/14 61.5 1.25 1.92
IOC 140912C00062000 C 09/12/14 62.0 1.20 1.68
IOC 140912C00062500 C 09/12/14 62.5 0.92 1.52
IOC 140912C00063000 C 09/12/14 63.0 0.72 1.42
IOC 140912C00063500 C 09/12/14 63.5 0.72 1.30
IOC 140912C00064000 C 09/12/14 64.0 0.48 1.43
IOC 140912C00064500 C 09/12/14 64.5 0.45 1.13
IOC 140912C00065000 C 09/12/14 65.0 0.40 1.00
IOC 140912C00066000 C 09/12/14 66.0 0.02 2.85
IOC 140912C00067500 C 09/12/14 67.5 0.00 2.35
IOC 140912C00070000 C 09/12/14 70.0 0.00 2.07
IOC 140912C00072500 C 09/12/14 72.5 0.00 0.48
IOC 140912C00075000 C 09/12/14 75.0 0.00 0.51
IOC 140912P00049500 P 09/12/14 49.5 0.00 0.53
IOC 140912P00050000 P 09/12/14 50.0 0.00 0.39
IOC 140912P00050500 P 09/12/14 50.5 0.00 0.50
IOC 140912P00051000 P 09/12/14 51.0 0.00 0.53
IOC 140912P00051500 P 09/12/14 51.5 0.00 0.53
IOC 140912P00052000 P 09/12/14 52.0 0.00 0.67
IOC 140912P00052500 P 09/12/14 52.5 0.00 0.67
IOC 140912P00053000 P 09/12/14 53.0 0.00 0.53
IOC 140912P00053500 P 09/12/14 53.5 0.00 0.56
IOC 140912P00054000 P 09/12/14 54.0 0.00 0.58
IOC 140912P00054500 P 09/12/14 54.5 0.00 0.61
IOC 140912P00055000 P 09/12/14 55.0 0.00 2.23
IOC 140912P00055500 P 09/12/14 55.5 0.00 2.67
IOC 140912P00056000 P 09/12/14 56.0 0.00 0.74
IOC 140912P00056500 P 09/12/14 56.5 0.00 2.78
IOC 140912P00057000 P 09/12/14 57.0 0.35 0.89
IOC 140912P00057500 P 09/12/14 57.5 0.53 1.03
IOC 140912P00058000 P 09/12/14 58.0 0.49 1.45
IOC 140912P00058500 P 09/12/14 58.5 0.68 2.15
IOC 140912P00059000 P 09/12/14 59.0 0.77 2.12
IOC 140912P00059500 P 09/12/14 59.5 0.91 2.57
IOC 140912P00060000 P 09/12/14 60.0 1.09 1.50
IOC 140912P00060500 P 09/12/14 60.5 1.05 1.69
IOC 140912P00061000 P 09/12/14 61.0 1.21 1.91
IOC 140912P00061500 P 09/12/14 61.5 1.49 2.17
IOC 140912P00062000 P 09/12/14 62.0 1.86 2.43
IOC 140912P00062500 P 09/12/14 62.5 2.11 2.74
IOC 140912P00063000 P 09/12/14 63.0 2.46 3.55
IOC 140912P00063500 P 09/12/14 63.5 3.00 4.10
IOC 140912P00064000 P 09/12/14 64.0 3.25 4.60
IOC 140912P00064500 P 09/12/14 64.5 2.99 4.70
IOC 140912P00065000 P 09/12/14 65.0 2.83 5.35
IOC 140912P00066000 P 09/12/14 66.0 4.55 5.95
IOC 140912P00067500 P 09/12/14 67.5 5.20 7.50
IOC 140912P00070000 P 09/12/14 70.0 7.50 9.90
IOC 140912P00072500 P 09/12/14 72.5 9.50 12.75
IOC 140912P00075000 P 09/12/14 75.0 12.45 14.80
IOC 140920C00030000 C 09/20/14 30.0 30.35 32.70
IOC 140920C00032500 C 09/20/14 32.5 27.60 30.20
IOC 140920C00035000 C 09/20/14 35.0 25.20 27.70
IOC 140920C00037500 C 09/20/14 37.5 22.85 25.20
IOC 140920C00040000 C 09/20/14 40.0 20.40 22.70
IOC 140920C00042500 C 09/20/14 42.5 17.95 20.20
IOC 140920C00045000 C 09/20/14 45.0 15.25 17.70
IOC 140920C00047500 C 09/20/14 47.5 13.05 15.20
IOC 140920C00049500 C 09/20/14 49.5 11.05 13.20
IOC 140920C00050000 C 09/20/14 50.0 10.60 12.65
IOC 140920C00050500 C 09/20/14 50.5 10.00 12.20
IOC 140920C00051000 C 09/20/14 51.0 9.50 11.60
IOC 140920C00051500 C 09/20/14 51.5 9.00 11.25
IOC 140920C00052000 C 09/20/14 52.0 8.65 10.75
IOC 140920C00052500 C 09/20/14 52.5 8.25 10.15
IOC 140920C00053000 C 09/20/14 53.0 7.45 9.80
IOC 140920C00053500 C 09/20/14 53.5 7.30 9.35
IOC 140920C00054000 C 09/20/14 54.0 6.80 8.70
IOC 140920C00054500 C 09/20/14 54.5 6.45 8.25
IOC 140920C00055000 C 09/20/14 55.0 6.10 7.40
IOC 140920C00055500 C 09/20/14 55.5 5.80 7.30
IOC 140920C00056000 C 09/20/14 56.0 5.50 6.85
IOC 140920C00056500 C 09/20/14 56.5 4.80 6.00
IOC 140920C00057000 C 09/20/14 57.0 4.40 5.35
IOC 140920C00057500 C 09/20/14 57.5 4.35 5.00
IOC 140920C00058000 C 09/20/14 58.0 4.00 5.15
IOC 140920C00058500 C 09/20/14 58.5 3.40 4.60
IOC 140920C00059000 C 09/20/14 59.0 3.25 4.10
IOC 140920C00059500 C 09/20/14 59.5 2.90 3.45
IOC 140920C00060000 C 09/20/14 60.0 2.61 3.15
IOC 140920C00060500 C 09/20/14 60.5 2.27 2.99
IOC 140920C00061000 C 09/20/14 61.0 2.07 2.65
IOC 140920C00061500 C 09/20/14 61.5 1.85 2.30
IOC 140920C00062000 C 09/20/14 62.0 1.60 2.10
IOC 140920C00062500 C 09/20/14 62.5 1.60 1.87
IOC 140920C00063000 C 09/20/14 63.0 1.25 1.70
IOC 140920C00063500 C 09/20/14 63.5 1.10 1.60
IOC 140920C00064000 C 09/20/14 64.0 1.01 1.59
IOC 140920C00065000 C 09/20/14 65.0 0.95 1.10
IOC 140920C00067500 C 09/20/14 67.5 0.37 1.07
IOC 140920C00070000 C 09/20/14 70.0 0.21 0.73
IOC 140920C00072500 C 09/20/14 72.5 0.09 0.35
IOC 140920C00075000 C 09/20/14 75.0 0.15 0.28
IOC 140920C00077500 C 09/20/14 77.5 0.00 0.41
IOC 140920C00080000 C 09/20/14 80.0 0.05 0.20
IOC 140920C00085000 C 09/20/14 85.0 0.00 0.25
IOC 140920C00090000 C 09/20/14 90.0 0.00 0.20
IOC 140920C00095000 C 09/20/14 95.0 0.00 0.18
IOC 140920C00100000 C 09/20/14 100.0 0.00 0.16
IOC 140920P00030000 P 09/20/14 30.0 0.00 0.25
IOC 140920P00032500 P 09/20/14 32.5 0.00 0.14
IOC 140920P00035000 P 09/20/14 35.0 0.00 0.25
IOC 140920P00037500 P 09/20/14 37.5 0.00 0.15
IOC 140920P00040000 P 09/20/14 40.0 0.00 0.16
IOC 140920P00042500 P 09/20/14 42.5 0.00 0.17
IOC 140920P00045000 P 09/20/14 45.0 0.01 0.17
IOC 140920P00047500 P 09/20/14 47.5 0.05 0.21
IOC 140920P00049500 P 09/20/14 49.5 0.01 0.25
IOC 140920P00050000 P 09/20/14 50.0 0.10 0.18
IOC 140920P00050500 P 09/20/14 50.5 0.02 0.27
IOC 140920P00051000 P 09/20/14 51.0 0.02 0.29
IOC 140920P00051500 P 09/20/14 51.5 0.05 0.31
IOC 140920P00052000 P 09/20/14 52.0 0.06 0.33
IOC 140920P00052500 P 09/20/14 52.5 0.10 0.35
IOC 140920P00053000 P 09/20/14 53.0 0.00 0.53
IOC 140920P00053500 P 09/20/14 53.5 0.05 0.47
IOC 140920P00054000 P 09/20/14 54.0 0.00 0.58
IOC 140920P00054500 P 09/20/14 54.5 0.00 1.80
IOC 140920P00055000 P 09/20/14 55.0 0.35 0.65
IOC 140920P00055500 P 09/20/14 55.5 0.05 2.02
IOC 140920P00056000 P 09/20/14 56.0 0.19 2.05
IOC 140920P00056500 P 09/20/14 56.5 0.46 1.67
IOC 140920P00057000 P 09/20/14 57.0 0.59 1.05
IOC 140920P00057500 P 09/20/14 57.5 0.64 1.23
IOC 140920P00058000 P 09/20/14 58.0 0.19 1.67
IOC 140920P00058500 P 09/20/14 58.5 0.90 2.32
IOC 140920P00059000 P 09/20/14 59.0 1.02 2.59
IOC 140920P00059500 P 09/20/14 59.5 1.11 1.91
IOC 140920P00060000 P 09/20/14 60.0 1.43 1.96
IOC 140920P00060500 P 09/20/14 60.5 1.56 2.21
IOC 140920P00061000 P 09/20/14 61.0 1.92 2.42
IOC 140920P00061500 P 09/20/14 61.5 2.09 2.65
IOC 140920P00062000 P 09/20/14 62.0 2.49 3.10
IOC 140920P00062500 P 09/20/14 62.5 2.69 3.25
IOC 140920P00063000 P 09/20/14 63.0 2.83 3.85
IOC 140920P00063500 P 09/20/14 63.5 3.45 4.25
IOC 140920P00064000 P 09/20/14 64.0 3.75 4.50
IOC 140920P00065000 P 09/20/14 65.0 3.90 5.45
IOC 140920P00067500 P 09/20/14 67.5 6.55 7.55
IOC 140920P00070000 P 09/20/14 70.0 8.80 9.90
IOC 140920P00072500 P 09/20/14 72.5 11.10 12.30
IOC 140920P00075000 P 09/20/14 75.0 13.55 14.80
IOC 140920P00077500 P 09/20/14 77.5 15.25 17.40
IOC 140920P00080000 P 09/20/14 80.0 18.65 19.85
IOC 140920P00085000 P 09/20/14 85.0 22.45 24.80
IOC 140920P00090000 P 09/20/14 90.0 28.20 29.90
IOC 140920P00095000 P 09/20/14 95.0 32.45 34.75
IOC 140920P00100000 P 09/20/14 100.0 37.45 39.90
IOC 140926C00050000 C 09/26/14 50.0 10.30 12.75
IOC 140926C00051000 C 09/26/14 51.0 9.30 11.80
IOC 140926C00051500 C 09/26/14 51.5 8.90 11.30
IOC 140926C00052000 C 09/26/14 52.0 8.40 10.85
IOC 140926C00052500 C 09/26/14 52.5 8.25 10.40
IOC 140926C00053000 C 09/26/14 53.0 7.80 9.90
IOC 140926C00053500 C 09/26/14 53.5 7.40 9.45
IOC 140926C00054000 C 09/26/14 54.0 6.55 9.00
IOC 140926C00054500 C 09/26/14 54.5 6.50 8.55
IOC 140926C00055000 C 09/26/14 55.0 6.05 8.10
IOC 140926C00055500 C 09/26/14 55.5 5.70 7.70
IOC 140926C00056000 C 09/26/14 56.0 5.20 7.30
IOC 140926C00056500 C 09/26/14 56.5 4.80 6.85
IOC 140926C00057000 C 09/26/14 57.0 4.55 5.45
IOC 140926C00057500 C 09/26/14 57.5 3.85 6.10
IOC 140926C00058000 C 09/26/14 58.0 3.90 5.75
IOC 140926C00058500 C 09/26/14 58.5 3.60 4.70
IOC 140926C00059000 C 09/26/14 59.0 3.30 4.05
IOC 140926C00059500 C 09/26/14 59.5 2.95 4.15
IOC 140926C00060000 C 09/26/14 60.0 2.70 3.60
IOC 140926C00060500 C 09/26/14 60.5 2.31 3.40
IOC 140926C00061000 C 09/26/14 61.0 2.15 2.88
IOC 140926C00061500 C 09/26/14 61.5 1.91 2.65
IOC 140926C00062000 C 09/26/14 62.0 1.76 2.75
IOC 140926C00062500 C 09/26/14 62.5 1.62 2.31
IOC 140926C00063000 C 09/26/14 63.0 1.45 2.25
IOC 140926C00063500 C 09/26/14 63.5 1.19 2.26
IOC 140926C00064000 C 09/26/14 64.0 1.00 2.18
IOC 140926C00064500 C 09/26/14 64.5 0.91 1.91
IOC 140926C00065000 C 09/26/14 65.0 0.85 1.65
IOC 140926C00065500 C 09/26/14 65.5 0.80 1.50
IOC 140926C00066000 C 09/26/14 66.0 0.51 3.25
IOC 140926C00066500 C 09/26/14 66.5 0.47 3.20
IOC 140926P00050000 P 09/26/14 50.0 0.00 0.55
IOC 140926P00051000 P 09/26/14 51.0 0.00 0.46
IOC 140926P00051500 P 09/26/14 51.5 0.00 0.69
IOC 140926P00052000 P 09/26/14 52.0 0.00 1.08
IOC 140926P00052500 P 09/26/14 52.5 0.07 2.50
IOC 140926P00053000 P 09/26/14 53.0 0.00 1.16
IOC 140926P00053500 P 09/26/14 53.5 0.04 1.11
IOC 140926P00054000 P 09/26/14 54.0 0.00 2.87
IOC 140926P00054500 P 09/26/14 54.5 0.05 1.49
IOC 140926P00055000 P 09/26/14 55.0 0.16 1.05
IOC 140926P00055500 P 09/26/14 55.5 0.05 3.10
IOC 140926P00056000 P 09/26/14 56.0 0.17 2.05
IOC 140926P00056500 P 09/26/14 56.5 0.64 2.42
IOC 140926P00057000 P 09/26/14 57.0 0.71 2.17
IOC 140926P00057500 P 09/26/14 57.5 0.64 2.31
IOC 140926P00058000 P 09/26/14 58.0 0.48 1.90
IOC 140926P00058500 P 09/26/14 58.5 0.46 2.79
IOC 140926P00059000 P 09/26/14 59.0 1.01 2.89
IOC 140926P00059500 P 09/26/14 59.5 1.13 2.39
IOC 140926P00060000 P 09/26/14 60.0 1.33 2.32
IOC 140926P00060500 P 09/26/14 60.5 1.42 2.56
IOC 140926P00061000 P 09/26/14 61.0 1.82 2.85
IOC 140926P00061500 P 09/26/14 61.5 2.08 3.00
IOC 140926P00062000 P 09/26/14 62.0 2.54 3.70
IOC 140926P00062500 P 09/26/14 62.5 2.81 3.75
IOC 140926P00063000 P 09/26/14 63.0 3.30 4.00
IOC 140926P00063500 P 09/26/14 63.5 3.25 4.60
IOC 140926P00064000 P 09/26/14 64.0 4.15 5.15
IOC 140926P00064500 P 09/26/14 64.5 4.35 5.60
IOC 140926P00065000 P 09/26/14 65.0 4.40 5.95
IOC 140926P00065500 P 09/26/14 65.5 4.45 6.30
IOC 140926P00066000 P 09/26/14 66.0 4.60 6.70
IOC 140926P00066500 P 09/26/14 66.5 4.95 7.20
IOC 141003C00050000 C 10/03/14 50.0 10.50 12.85
IOC 141003C00051000 C 10/03/14 51.0 9.60 11.90
IOC 141003C00051500 C 10/03/14 51.5 9.10 11.40
IOC 141003C00052000 C 10/03/14 52.0 8.80 10.95
IOC 141003C00052500 C 10/03/14 52.5 8.50 10.45
IOC 141003C00053000 C 10/03/14 53.0 7.85 10.05
IOC 141003C00053500 C 10/03/14 53.5 7.50 9.55
IOC 141003C00054000 C 10/03/14 54.0 7.20 8.45
IOC 141003C00054500 C 10/03/14 54.5 6.55 8.70
IOC 141003C00055000 C 10/03/14 55.0 6.15 8.30
IOC 141003C00055500 C 10/03/14 55.5 5.80 7.85
IOC 141003C00056000 C 10/03/14 56.0 5.50 7.45
IOC 141003C00056500 C 10/03/14 56.5 5.15 7.10
IOC 141003C00057000 C 10/03/14 57.0 4.85 6.70
IOC 141003C00057500 C 10/03/14 57.5 4.50 6.20
IOC 141003C00058000 C 10/03/14 58.0 4.30 5.95
IOC 141003C00058500 C 10/03/14 58.5 3.70 5.65
IOC 141003C00059000 C 10/03/14 59.0 3.40 5.30
IOC 141003C00059500 C 10/03/14 59.5 3.10 4.75
IOC 141003C00060000 C 10/03/14 60.0 3.00 3.75
IOC 141003C00060500 C 10/03/14 60.5 2.58 4.35
IOC 141003C00061000 C 10/03/14 61.0 2.35 3.95
IOC 141003C00061500 C 10/03/14 61.5 2.21 3.65
IOC 141003C00062000 C 10/03/14 62.0 1.97 3.50
IOC 141003C00062500 C 10/03/14 62.5 1.74 3.30
IOC 141003C00063000 C 10/03/14 63.0 1.62 2.95
IOC 141003C00063500 C 10/03/14 63.5 1.50 2.55
IOC 141003C00064000 C 10/03/14 64.0 1.28 2.46
IOC 141003C00064500 C 10/03/14 64.5 1.22 2.10
IOC 141003C00065000 C 10/03/14 65.0 1.10 1.95
IOC 141003C00065500 C 10/03/14 65.5 0.95 1.75
IOC 141003C00066000 C 10/03/14 66.0 0.84 2.63
IOC 141003C00066500 C 10/03/14 66.5 0.76 2.67
IOC 141003C00067000 C 10/03/14 67.0 0.07 3.35
IOC 141003C00067500 C 10/03/14 67.5 0.48 1.71
IOC 141003C00068000 C 10/03/14 68.0 0.46 1.96
IOC 141003C00068500 C 10/03/14 68.5 0.44 1.94
IOC 141003P00050000 P 10/03/14 50.0 0.00 0.69
IOC 141003P00051000 P 10/03/14 51.0 0.00 0.98
IOC 141003P00051500 P 10/03/14 51.5 0.00 1.41
IOC 141003P00052000 P 10/03/14 52.0 0.00 2.75
IOC 141003P00052500 P 10/03/14 52.5 0.00 2.82
IOC 141003P00053000 P 10/03/14 53.0 0.00 2.89
IOC 141003P00053500 P 10/03/14 53.5 0.05 1.82
IOC 141003P00054000 P 10/03/14 54.0 0.05 3.05
IOC 141003P00054500 P 10/03/14 54.5 0.05 3.15
IOC 141003P00055000 P 10/03/14 55.0 0.55 1.48
IOC 141003P00055500 P 10/03/14 55.5 0.64 2.00
IOC 141003P00056000 P 10/03/14 56.0 0.67 2.07
IOC 141003P00056500 P 10/03/14 56.5 0.64 2.18
IOC 141003P00057000 P 10/03/14 57.0 0.05 3.35
IOC 141003P00057500 P 10/03/14 57.5 1.10 2.70
IOC 141003P00058000 P 10/03/14 58.0 1.19 2.79
IOC 141003P00058500 P 10/03/14 58.5 1.20 2.58
IOC 141003P00059000 P 10/03/14 59.0 1.33 2.77
IOC 141003P00059500 P 10/03/14 59.5 1.79 2.82
IOC 141003P00060000 P 10/03/14 60.0 1.93 3.35
IOC 141003P00060500 P 10/03/14 60.5 2.04 3.45
IOC 141003P00061000 P 10/03/14 61.0 2.51 3.95
IOC 141003P00061500 P 10/03/14 61.5 2.77 3.90
IOC 141003P00062000 P 10/03/14 62.0 2.80 4.20
IOC 141003P00062500 P 10/03/14 62.5 2.73 4.45
IOC 141003P00063000 P 10/03/14 63.0 3.70 4.65
IOC 141003P00063500 P 10/03/14 63.5 3.90 4.95
IOC 141003P00064000 P 10/03/14 64.0 3.85 5.25
IOC 141003P00064500 P 10/03/14 64.5 3.85 5.50
IOC 141003P00065000 P 10/03/14 65.0 4.90 6.20
IOC 141003P00065500 P 10/03/14 65.5 5.40 6.40
IOC 141003P00066000 P 10/03/14 66.0 5.30 6.65
IOC 141003P00066500 P 10/03/14 66.5 5.30 7.05
IOC 141003P00067000 P 10/03/14 67.0 5.60 7.75
IOC 141003P00067500 P 10/03/14 67.5 6.00 7.85
IOC 141003P00068000 P 10/03/14 68.0 6.40 8.35
IOC 141003P00068500 P 10/03/14 68.5 6.80 8.80
IOC 141018C00035000 C 10/18/14 35.0 25.25 27.75
IOC 141018C00037500 C 10/18/14 37.5 22.85 25.25
IOC 141018C00040000 C 10/18/14 40.0 20.30 22.75
IOC 141018C00042500 C 10/18/14 42.5 17.85 20.25
IOC 141018C00045000 C 10/18/14 45.0 15.40 17.80
IOC 141018C00047500 C 10/18/14 47.5 13.00 15.35
IOC 141018C00050000 C 10/18/14 50.0 10.75 12.95
IOC 141018C00052500 C 10/18/14 52.5 8.70 10.50
IOC 141018C00055000 C 10/18/14 55.0 6.80 8.25
IOC 141018C00057500 C 10/18/14 57.5 5.10 6.35
IOC 141018C00060000 C 10/18/14 60.0 3.55 4.15
IOC 141018C00062500 C 10/18/14 62.5 2.65 3.30
IOC 141018C00065000 C 10/18/14 65.0 1.75 2.28
IOC 141018C00067500 C 10/18/14 67.5 0.90 1.75
IOC 141018C00070000 C 10/18/14 70.0 0.59 1.00
IOC 141018C00075000 C 10/18/14 75.0 0.31 0.60
IOC 141018C00080000 C 10/18/14 80.0 0.00 0.30
IOC 141018C00085000 C 10/18/14 85.0 0.00 0.25
IOC 141018C00090000 C 10/18/14 90.0 0.00 0.19
IOC 141018P00035000 P 10/18/14 35.0 0.00 0.25
IOC 141018P00037500 P 10/18/14 37.5 0.00 0.25
IOC 141018P00040000 P 10/18/14 40.0 0.00 0.25
IOC 141018P00042500 P 10/18/14 42.5 0.00 0.25
IOC 141018P00045000 P 10/18/14 45.0 0.00 0.28
IOC 141018P00047500 P 10/18/14 47.5 0.16 0.38
IOC 141018P00050000 P 10/18/14 50.0 0.11 1.70
IOC 141018P00052500 P 10/18/14 52.5 0.21 0.80
IOC 141018P00055000 P 10/18/14 55.0 1.01 1.35
IOC 141018P00057500 P 10/18/14 57.5 1.42 3.50
IOC 141018P00060000 P 10/18/14 60.0 2.36 3.30
IOC 141018P00062500 P 10/18/14 62.5 3.65 4.70
IOC 141018P00065000 P 10/18/14 65.0 5.35 6.45
IOC 141018P00067500 P 10/18/14 67.5 6.95 8.35
IOC 141018P00070000 P 10/18/14 70.0 8.65 10.50
IOC 141018P00075000 P 10/18/14 75.0 12.95 15.15
IOC 141018P00080000 P 10/18/14 80.0 17.60 19.95
IOC 141018P00085000 P 10/18/14 85.0 22.60 24.95
IOC 141018P00090000 P 10/18/14 90.0 27.60 29.90
IOC 141220C00027500 C 12/20/14 27.5 32.65 35.30
IOC 141220C00030000 C 12/20/14 30.0 30.10 32.80
IOC 141220C00032500 C 12/20/14 32.5 27.70 30.30
IOC 141220C00035000 C 12/20/14 35.0 25.15 27.80
IOC 141220C00037500 C 12/20/14 37.5 22.70 25.30
IOC 141220C00040000 C 12/20/14 40.0 20.35 22.80
IOC 141220C00042500 C 12/20/14 42.5 18.00 20.35
IOC 141220C00045000 C 12/20/14 45.0 15.80 18.00
IOC 141220C00047500 C 12/20/14 47.5 13.60 15.60
IOC 141220C00050000 C 12/20/14 50.0 11.55 13.90
IOC 141220C00052500 C 12/20/14 52.5 9.60 11.85
IOC 141220C00055000 C 12/20/14 55.0 7.90 9.65
IOC 141220C00057500 C 12/20/14 57.5 6.40 7.90
IOC 141220C00060000 C 12/20/14 60.0 5.15 6.00
IOC 141220C00062500 C 12/20/14 62.5 4.05 4.70
IOC 141220C00065000 C 12/20/14 65.0 3.10 4.10
IOC 141220C00067500 C 12/20/14 67.5 2.20 3.25
IOC 141220C00070000 C 12/20/14 70.0 1.80 2.30
IOC 141220C00072500 C 12/20/14 72.5 1.03 3.60
IOC 141220C00075000 C 12/20/14 75.0 1.25 2.50
IOC 141220C00077500 C 12/20/14 77.5 0.05 3.65
IOC 141220C00080000 C 12/20/14 80.0 0.10 1.05
IOC 141220C00085000 C 12/20/14 85.0 0.00 2.66
IOC 141220C00090000 C 12/20/14 90.0 0.00 0.45
IOC 141220C00095000 C 12/20/14 95.0 0.00 0.55
IOC 141220C00100000 C 12/20/14 100.0 0.00 0.25
IOC 141220P00027500 P 12/20/14 27.5 0.00 0.25
IOC 141220P00030000 P 12/20/14 30.0 0.02 0.27
IOC 141220P00032500 P 12/20/14 32.5 0.00 0.25
IOC 141220P00035000 P 12/20/14 35.0 0.00 0.25
IOC 141220P00037500 P 12/20/14 37.5 0.00 0.30
IOC 141220P00040000 P 12/20/14 40.0 0.00 0.75
IOC 141220P00042500 P 12/20/14 42.5 0.00 2.18
IOC 141220P00045000 P 12/20/14 45.0 0.10 2.66
IOC 141220P00047500 P 12/20/14 47.5 0.05 3.20
IOC 141220P00050000 P 12/20/14 50.0 0.05 1.64
IOC 141220P00052500 P 12/20/14 52.5 1.36 2.21
IOC 141220P00055000 P 12/20/14 55.0 0.82 4.40
IOC 141220P00057500 P 12/20/14 57.5 2.30 5.10
IOC 141220P00060000 P 12/20/14 60.0 3.65 5.50
IOC 141220P00062500 P 12/20/14 62.5 5.55 6.70
IOC 141220P00065000 P 12/20/14 65.0 7.00 8.30
IOC 141220P00067500 P 12/20/14 67.5 8.70 10.10
IOC 141220P00070000 P 12/20/14 70.0 10.55 12.10
IOC 141220P00072500 P 12/20/14 72.5 12.35 14.10
IOC 141220P00075000 P 12/20/14 75.0 14.40 15.85
IOC 141220P00077500 P 12/20/14 77.5 16.50 18.50
IOC 141220P00080000 P 12/20/14 80.0 18.85 20.75
IOC 141220P00085000 P 12/20/14 85.0 23.00 25.50
IOC 141220P00090000 P 12/20/14 90.0 28.10 30.35
IOC 141220P00095000 P 12/20/14 95.0 33.00 35.65
IOC 141220P00100000 P 12/20/14 100.0 37.95 40.20
IOC 150117C00027500 C 01/17/15 27.5 32.60 35.20
IOC 150117C00030000 C 01/17/15 30.0 30.35 32.75
IOC 150117C00032500 C 01/17/15 32.5 27.65 30.30
IOC 150117C00035000 C 01/17/15 35.0 25.30 27.75
IOC 150117C00037500 C 01/17/15 37.5 22.85 25.30
IOC 150117C00040000 C 01/17/15 40.0 20.45 22.85
IOC 150117C00042500 C 01/17/15 42.5 18.10 20.95
IOC 150117C00045000 C 01/17/15 45.0 16.10 18.15
IOC 150117C00047500 C 01/17/15 47.5 14.00 16.50
IOC 150117C00050000 C 01/17/15 50.0 12.05 13.85
IOC 150117C00052500 C 01/17/15 52.5 10.20 11.95
IOC 150117C00055000 C 01/17/15 55.0 8.60 9.70
IOC 150117C00057500 C 01/17/15 57.5 7.20 8.65
IOC 150117C00060000 C 01/17/15 60.0 5.90 7.15
IOC 150117C00062500 C 01/17/15 62.5 4.80 5.90
IOC 150117C00065000 C 01/17/15 65.0 3.85 4.95
IOC 150117C00067500 C 01/17/15 67.5 2.42 4.80
IOC 150117C00070000 C 01/17/15 70.0 1.79 3.50
IOC 150117C00072500 C 01/17/15 72.5 0.30 4.60
IOC 150117C00075000 C 01/17/15 75.0 1.10 3.00
IOC 150117C00077500 C 01/17/15 77.5 0.65 3.90
IOC 150117C00080000 C 01/17/15 80.0 0.05 1.63
IOC 150117C00082500 C 01/17/15 82.5 0.05 3.65
IOC 150117C00085000 C 01/17/15 85.0 0.05 2.25
IOC 150117C00087500 C 01/17/15 87.5 0.00 0.61
IOC 150117C00090000 C 01/17/15 90.0 0.28 0.51
IOC 150117C00092500 C 01/17/15 92.5 0.00 0.41
IOC 150117C00095000 C 01/17/15 95.0 0.11 0.35
IOC 150117C00097500 C 01/17/15 97.5 0.00 0.29
IOC 150117C00100000 C 01/17/15 100.0 0.00 0.35
IOC 150117C00105000 C 01/17/15 105.0 0.00 0.32
IOC 150117C00110000 C 01/17/15 110.0 0.00 0.30
IOC 150117C00115000 C 01/17/15 115.0 0.00 0.26
IOC 150117C00120000 C 01/17/15 120.0 0.00 1.09
IOC 150117C00125000 C 01/17/15 125.0 0.00 0.88
IOC 150117C00130000 C 01/17/15 130.0 0.00 0.25
IOC 150117C00135000 C 01/17/15 135.0 0.00 0.67
IOC 150117C00140000 C 01/17/15 140.0 0.00 0.67
IOC 150117C00145000 C 01/17/15 145.0 0.00 1.09
IOC 150117C00150000 C 01/17/15 150.0 0.00 0.23
IOC 150117C00155000 C 01/17/15 155.0 0.00 0.21
IOC 150117P00027500 P 01/17/15 27.5 0.05 0.29
IOC 150117P00030000 P 01/17/15 30.0 0.05 0.54
IOC 150117P00032500 P 01/17/15 32.5 0.00 1.38
IOC 150117P00035000 P 01/17/15 35.0 0.05 0.45
IOC 150117P00037500 P 01/17/15 37.5 0.17 0.50
IOC 150117P00040000 P 01/17/15 40.0 0.40 1.25
IOC 150117P00042500 P 01/17/15 42.5 0.05 4.60
IOC 150117P00045000 P 01/17/15 45.0 0.27 4.35
IOC 150117P00047500 P 01/17/15 47.5 0.05 1.93
IOC 150117P00050000 P 01/17/15 50.0 0.72 3.85
IOC 150117P00052500 P 01/17/15 52.5 1.42 3.95
IOC 150117P00055000 P 01/17/15 55.0 2.41 4.00
IOC 150117P00057500 P 01/17/15 57.5 3.55 5.80
IOC 150117P00060000 P 01/17/15 60.0 4.90 6.95
IOC 150117P00062500 P 01/17/15 62.5 6.40 7.60
IOC 150117P00065000 P 01/17/15 65.0 7.90 9.25
IOC 150117P00067500 P 01/17/15 67.5 9.25 11.30
IOC 150117P00070000 P 01/17/15 70.0 11.20 12.80
IOC 150117P00072500 P 01/17/15 72.5 13.15 14.80
IOC 150117P00075000 P 01/17/15 75.0 15.10 16.90
IOC 150117P00077500 P 01/17/15 77.5 17.10 19.75
IOC 150117P00080000 P 01/17/15 80.0 19.00 21.20
IOC 150117P00082500 P 01/17/15 82.5 21.25 24.00
IOC 150117P00085000 P 01/17/15 85.0 23.55 26.45
IOC 150117P00087500 P 01/17/15 87.5 26.20 28.25
IOC 150117P00090000 P 01/17/15 90.0 28.50 30.80
IOC 150117P00092500 P 01/17/15 92.5 30.90 33.15
IOC 150117P00095000 P 01/17/15 95.0 33.35 35.60
IOC 150117P00097500 P 01/17/15 97.5 35.80 38.10
IOC 150117P00100000 P 01/17/15 100.0 38.25 40.40
IOC 150117P00105000 P 01/17/15 105.0 43.20 45.75
IOC 150117P00110000 P 01/17/15 110.0 48.15 50.60
IOC 150117P00115000 P 01/17/15 115.0 53.10 55.65
IOC 150117P00120000 P 01/17/15 120.0 58.10 60.65
IOC 150117P00125000 P 01/17/15 125.0 63.10 65.50
IOC 150117P00130000 P 01/17/15 130.0 68.05 70.60
IOC 150117P00135000 P 01/17/15 135.0 73.05 75.60
IOC 150117P00140000 P 01/17/15 140.0 78.05 80.50
IOC 150117P00145000 P 01/17/15 145.0 82.95 85.45
IOC 150117P00150000 P 01/17/15 150.0 88.05 90.55
IOC 150117P00155000 P 01/17/15 155.0 93.00 95.45
IOC 150320C00030000 C 03/20/15 30.0 29.85 33.15
IOC 150320C00032500 C 03/20/15 32.5 27.45 30.65
IOC 150320C00035000 C 03/20/15 35.0 25.00 27.95
IOC 150320C00037500 C 03/20/15 37.5 22.55 25.55
IOC 150320C00040000 C 03/20/15 40.0 20.80 23.25
IOC 150320C00042500 C 03/20/15 42.5 18.75 20.80
IOC 150320C00045000 C 03/20/15 45.0 16.70 18.70
IOC 150320C00047500 C 03/20/15 47.5 14.60 16.75
IOC 150320C00050000 C 03/20/15 50.0 12.75 15.40
IOC 150320C00052500 C 03/20/15 52.5 11.30 13.15
IOC 150320C00055000 C 03/20/15 55.0 9.75 11.50
IOC 150320C00057500 C 03/20/15 57.5 8.25 9.95
IOC 150320C00060000 C 03/20/15 60.0 7.50 8.25
IOC 150320C00062500 C 03/20/15 62.5 5.85 7.45
IOC 150320C00065000 C 03/20/15 65.0 4.95 6.45
IOC 150320C00067500 C 03/20/15 67.5 3.25 6.80
IOC 150320C00070000 C 03/20/15 70.0 2.75 6.20
IOC 150320C00075000 C 03/20/15 75.0 1.52 5.05
IOC 150320C00080000 C 03/20/15 80.0 0.88 4.85
IOC 150320C00085000 C 03/20/15 85.0 0.49 3.75
IOC 150320C00090000 C 03/20/15 90.0 0.05 4.00
IOC 150320P00030000 P 03/20/15 30.0 0.00 0.83
IOC 150320P00032500 P 03/20/15 32.5 0.07 0.60
IOC 150320P00035000 P 03/20/15 35.0 0.25 0.75
IOC 150320P00037500 P 03/20/15 37.5 0.50 1.00
IOC 150320P00040000 P 03/20/15 40.0 0.53 1.30
IOC 150320P00042500 P 03/20/15 42.5 0.05 3.40
IOC 150320P00045000 P 03/20/15 45.0 0.40 3.65
IOC 150320P00047500 P 03/20/15 47.5 1.30 3.95
IOC 150320P00050000 P 03/20/15 50.0 1.64 5.00
IOC 150320P00052500 P 03/20/15 52.5 2.19 5.65
IOC 150320P00055000 P 03/20/15 55.0 3.10 6.10
IOC 150320P00057500 P 03/20/15 57.5 4.30 8.00
IOC 150320P00060000 P 03/20/15 60.0 5.45 8.80
IOC 150320P00062500 P 03/20/15 62.5 8.05 9.45
IOC 150320P00065000 P 03/20/15 65.0 9.35 10.90
IOC 150320P00067500 P 03/20/15 67.5 10.20 13.80
IOC 150320P00070000 P 03/20/15 70.0 12.85 14.40
IOC 150320P00075000 P 03/20/15 75.0 16.55 18.25
IOC 150320P00080000 P 03/20/15 80.0 20.50 22.80
IOC 150320P00085000 P 03/20/15 85.0 24.85 27.10
IOC 150320P00090000 P 03/20/15 90.0 29.35 31.55
IOC 160115C00020000 C 01/15/16 20.0 39.65 43.20
IOC 160115C00022500 C 01/15/16 22.5 37.10 40.75
IOC 160115C00025000 C 01/15/16 25.0 34.65 38.20
IOC 160115C00027500 C 01/15/16 27.5 32.35 35.80
IOC 160115C00030000 C 01/15/16 30.0 30.05 33.50
IOC 160115C00032500 C 01/15/16 32.5 27.95 31.35
IOC 160115C00035000 C 01/15/16 35.0 26.35 29.20
IOC 160115C00037500 C 01/15/16 37.5 24.50 27.30
IOC 160115C00040000 C 01/15/16 40.0 22.85 25.35
IOC 160115C00042500 C 01/15/16 42.5 20.95 23.65
IOC 160115C00045000 C 01/15/16 45.0 19.45 21.95
IOC 160115C00047500 C 01/15/16 47.5 17.80 20.40
IOC 160115C00050000 C 01/15/16 50.0 16.50 18.60
IOC 160115C00052500 C 01/15/16 52.5 15.05 17.45
IOC 160115C00055000 C 01/15/16 55.0 12.70 16.10
IOC 160115C00057500 C 01/15/16 57.5 12.65 14.75
IOC 160115C00060000 C 01/15/16 60.0 11.90 13.80
IOC 160115C00062500 C 01/15/16 62.5 10.55 12.70
IOC 160115C00065000 C 01/15/16 65.0 9.65 11.85
IOC 160115C00067500 C 01/15/16 67.5 7.50 11.80
IOC 160115C00070000 C 01/15/16 70.0 6.70 10.40
IOC 160115C00072500 C 01/15/16 72.5 7.05 10.20
IOC 160115C00075000 C 01/15/16 75.0 7.15 7.60
IOC 160115C00077500 C 01/15/16 77.5 4.50 8.50
IOC 160115C00080000 C 01/15/16 80.0 5.25 7.00
IOC 160115C00082500 C 01/15/16 82.5 3.30 7.55
IOC 160115C00085000 C 01/15/16 85.0 2.90 7.00
IOC 160115C00087500 C 01/15/16 87.5 2.65 6.80
IOC 160115C00090000 C 01/15/16 90.0 2.10 6.40
IOC 160115C00092500 C 01/15/16 92.5 1.55 5.40
IOC 160115C00095000 C 01/15/16 95.0 1.25 5.00
IOC 160115C00097500 C 01/15/16 97.5 1.94 4.45
IOC 160115C00100000 C 01/15/16 100.0 1.80 3.10
IOC 160115C00105000 C 01/15/16 105.0 0.15 2.67
IOC 160115C00110000 C 01/15/16 110.0 0.55 2.23
IOC 160115C00115000 C 01/15/16 115.0 0.05 1.94
IOC 160115P00020000 P 01/15/16 20.0 0.50 0.94
IOC 160115P00022500 P 01/15/16 22.5 0.00 1.35
IOC 160115P00025000 P 01/15/16 25.0 0.10 1.93
IOC 160115P00027500 P 01/15/16 27.5 0.52 2.27
IOC 160115P00030000 P 01/15/16 30.0 1.00 2.70
IOC 160115P00032500 P 01/15/16 32.5 2.20 2.60
IOC 160115P00035000 P 01/15/16 35.0 2.45 3.90
IOC 160115P00037500 P 01/15/16 37.5 3.00 4.60
IOC 160115P00040000 P 01/15/16 40.0 2.10 6.50
IOC 160115P00042500 P 01/15/16 42.5 2.90 6.15
IOC 160115P00045000 P 01/15/16 45.0 3.90 7.10
IOC 160115P00047500 P 01/15/16 47.5 4.90 8.40
IOC 160115P00050000 P 01/15/16 50.0 7.30 9.15
IOC 160115P00052500 P 01/15/16 52.5 8.05 11.80
IOC 160115P00055000 P 01/15/16 55.0 10.45 10.90
IOC 160115P00057500 P 01/15/16 57.5 10.75 14.40
IOC 160115P00060000 P 01/15/16 60.0 13.25 15.80
IOC 160115P00062500 P 01/15/16 62.5 14.70 16.00
IOC 160115P00065000 P 01/15/16 65.0 16.25 17.55
IOC 160115P00067500 P 01/15/16 67.5 17.90 19.15
IOC 160115P00070000 P 01/15/16 70.0 19.60 20.50
IOC 160115P00072500 P 01/15/16 72.5 19.70 22.80
IOC 160115P00075000 P 01/15/16 75.0 21.50 24.00
IOC 160115P00077500 P 01/15/16 77.5 23.55 26.30
IOC 160115P00080000 P 01/15/16 80.0 25.30 28.15
IOC 160115P00082500 P 01/15/16 82.5 27.30 30.15
IOC 160115P00085000 P 01/15/16 85.0 29.30 32.35
IOC 160115P00087500 P 01/15/16 87.5 31.50 34.15
IOC 160115P00090000 P 01/15/16 90.0 33.50 36.05
IOC 160115P00092500 P 01/15/16 92.5 35.50 38.40
IOC 160115P00095000 P 01/15/16 95.0 37.70 40.45
IOC 160115P00097500 P 01/15/16 97.5 39.90 42.60
IOC 160115P00100000 P 01/15/16 100.0 42.10 44.85
IOC 160115P00105000 P 01/15/16 105.0 46.50 49.20
IOC 160115P00110000 P 01/15/16 110.0 51.10 53.75
IOC 160115P00115000 P 01/15/16 115.0 55.70 58.80

OPRA data is delayed 15 minutes.