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 4:36PM
Option Ticker C/P Expiration Strike Bid Premium Ask Premium
KO 160805C00034000 C 08/05/16 34.0 7.50 10.05
KO 160805C00035000 C 08/05/16 35.0 6.20 10.65
KO 160805C00036000 C 08/05/16 36.0 7.00 7.80
KO 160805C00037000 C 08/05/16 37.0 5.20 7.10
KO 160805C00038000 C 08/05/16 38.0 4.10 6.50
KO 160805C00038500 C 08/05/16 38.5 3.60 6.70
KO 160805C00039000 C 08/05/16 39.0 3.35 4.95
KO 160805C00039500 C 08/05/16 39.5 3.70 4.25
KO 160805C00040000 C 08/05/16 40.0 3.55 3.70
KO 160805C00040500 C 08/05/16 40.5 3.10 3.20
KO 160805C00041000 C 08/05/16 41.0 2.59 2.67
KO 160805C00041500 C 08/05/16 41.5 2.09 2.17
KO 160805C00042000 C 08/05/16 42.0 1.61 1.67
KO 160805C00042500 C 08/05/16 42.5 1.12 1.18
KO 160805C00043000 C 08/05/16 43.0 0.66 0.72
KO 160805C00043500 C 08/05/16 43.5 0.30 0.33
KO 160805C00044000 C 08/05/16 44.0 0.08 0.12
KO 160805C00044500 C 08/05/16 44.5 0.00 0.05
KO 160805C00045000 C 08/05/16 45.0 0.00 0.01
KO 160805C00045500 C 08/05/16 45.5 0.00 0.04
KO 160805C00046000 C 08/05/16 46.0 0.00 0.01
KO 160805C00046500 C 08/05/16 46.5 0.00 0.08
KO 160805C00047000 C 08/05/16 47.0 0.00 0.08
KO 160805C00047500 C 08/05/16 47.5 0.00 0.08
KO 160805C00048000 C 08/05/16 48.0 0.00 0.08
KO 160805C00048500 C 08/05/16 48.5 0.00 0.08
KO 160805C00049000 C 08/05/16 49.0 0.00 0.08
KO 160805C00049500 C 08/05/16 49.5 0.00 0.08
KO 160805C00050000 C 08/05/16 50.0 0.00 0.08
KO 160805C00050500 C 08/05/16 50.5 0.00 0.08
KO 160805C00051000 C 08/05/16 51.0 0.00 0.08
KO 160805C00051500 C 08/05/16 51.5 0.00 0.08
KO 160805C00052000 C 08/05/16 52.0 0.00 0.48
KO 160805C00052500 C 08/05/16 52.5 0.00 0.08
KO 160805C00053000 C 08/05/16 53.0 0.00 0.25
KO 160805C00054000 C 08/05/16 54.0 0.00 0.08
KO 160805C00055000 C 08/05/16 55.0 0.00 0.08
KO 160805P00034000 P 08/05/16 34.0 0.00 0.08
KO 160805P00035000 P 08/05/16 35.0 0.00 0.08
KO 160805P00036000 P 08/05/16 36.0 0.00 0.08
KO 160805P00037000 P 08/05/16 37.0 0.00 0.08
KO 160805P00038000 P 08/05/16 38.0 0.00 0.08
KO 160805P00038500 P 08/05/16 38.5 0.00 0.08
KO 160805P00039000 P 08/05/16 39.0 0.00 0.08
KO 160805P00039500 P 08/05/16 39.5 0.00 0.08
KO 160805P00040000 P 08/05/16 40.0 0.00 0.08
KO 160805P00040500 P 08/05/16 40.5 0.00 0.08
KO 160805P00041000 P 08/05/16 41.0 0.00 0.08
KO 160805P00041500 P 08/05/16 41.5 0.00 0.09
KO 160805P00042000 P 08/05/16 42.0 0.00 0.05
KO 160805P00042500 P 08/05/16 42.5 0.01 0.07
KO 160805P00043000 P 08/05/16 43.0 0.05 0.10
KO 160805P00043500 P 08/05/16 43.5 0.17 0.19
KO 160805P00044000 P 08/05/16 44.0 0.44 0.49
KO 160805P00044500 P 08/05/16 44.5 0.83 0.94
KO 160805P00045000 P 08/05/16 45.0 1.33 1.41
KO 160805P00045500 P 08/05/16 45.5 1.85 1.89
KO 160805P00046000 P 08/05/16 46.0 2.24 2.47
KO 160805P00046500 P 08/05/16 46.5 2.79 2.98
KO 160805P00047000 P 08/05/16 47.0 3.20 3.55
KO 160805P00047500 P 08/05/16 47.5 3.75 4.00
KO 160805P00048000 P 08/05/16 48.0 3.90 4.65
KO 160805P00048500 P 08/05/16 48.5 3.45 6.25
KO 160805P00049000 P 08/05/16 49.0 4.90 5.70
KO 160805P00049500 P 08/05/16 49.5 5.60 6.20
KO 160805P00050000 P 08/05/16 50.0 5.90 6.55
KO 160805P00050500 P 08/05/16 50.5 6.65 7.20
KO 160805P00051000 P 08/05/16 51.0 6.90 7.45
KO 160805P00051500 P 08/05/16 51.5 6.10 7.95
KO 160805P00052000 P 08/05/16 52.0 6.00 8.50
KO 160805P00052500 P 08/05/16 52.5 6.50 9.30
KO 160805P00053000 P 08/05/16 53.0 6.90 9.45
KO 160805P00054000 P 08/05/16 54.0 7.95 10.80
KO 160805P00055000 P 08/05/16 55.0 9.65 11.50
KO 160812C00034000 C 08/12/16 34.0 7.40 9.85
KO 160812C00035000 C 08/12/16 35.0 6.25 10.60
KO 160812C00036000 C 08/12/16 36.0 7.30 7.75
KO 160812C00037000 C 08/12/16 37.0 6.50 6.80
KO 160812C00037500 C 08/12/16 37.5 5.45 6.25
KO 160812C00038000 C 08/12/16 38.0 5.60 5.70
KO 160812C00038500 C 08/12/16 38.5 5.10 5.20
KO 160812C00039000 C 08/12/16 39.0 4.60 4.70
KO 160812C00039500 C 08/12/16 39.5 4.10 4.20
KO 160812C00040000 C 08/12/16 40.0 3.60 3.70
KO 160812C00040500 C 08/12/16 40.5 3.10 3.20
KO 160812C00041000 C 08/12/16 41.0 2.62 2.67
KO 160812C00041500 C 08/12/16 41.5 2.13 2.19
KO 160812C00042000 C 08/12/16 42.0 1.64 1.71
KO 160812C00042500 C 08/12/16 42.5 1.19 1.23
KO 160812C00043000 C 08/12/16 43.0 0.76 0.80
KO 160812C00043500 C 08/12/16 43.5 0.41 0.44
KO 160812C00044000 C 08/12/16 44.0 0.17 0.19
KO 160812C00044500 C 08/12/16 44.5 0.05 0.12
KO 160812C00045000 C 08/12/16 45.0 0.01 0.04
KO 160812C00045500 C 08/12/16 45.5 0.00 0.08
KO 160812C00046000 C 08/12/16 46.0 0.00 0.08
KO 160812C00046500 C 08/12/16 46.5 0.00 0.08
KO 160812C00047000 C 08/12/16 47.0 0.00 0.08
KO 160812C00047500 C 08/12/16 47.5 0.00 0.08
KO 160812C00048000 C 08/12/16 48.0 0.00 0.08
KO 160812C00048500 C 08/12/16 48.5 0.00 0.08
KO 160812C00049000 C 08/12/16 49.0 0.00 0.08
KO 160812C00049500 C 08/12/16 49.5 0.00 0.08
KO 160812C00050000 C 08/12/16 50.0 0.00 0.08
KO 160812C00050500 C 08/12/16 50.5 0.00 0.08
KO 160812C00051000 C 08/12/16 51.0 0.00 0.08
KO 160812C00051500 C 08/12/16 51.5 0.00 0.08
KO 160812C00052000 C 08/12/16 52.0 0.00 0.08
KO 160812C00052500 C 08/12/16 52.5 0.00 0.08
KO 160812C00053000 C 08/12/16 53.0 0.00 0.46
KO 160812C00054000 C 08/12/16 54.0 0.00 0.08
KO 160812C00055000 C 08/12/16 55.0 0.00 0.08
KO 160812P00034000 P 08/12/16 34.0 0.00 0.08
KO 160812P00035000 P 08/12/16 35.0 0.00 0.05
KO 160812P00036000 P 08/12/16 36.0 0.00 0.05
KO 160812P00037000 P 08/12/16 37.0 0.00 0.13
KO 160812P00037500 P 08/12/16 37.5 0.00 0.13
KO 160812P00038000 P 08/12/16 38.0 0.00 0.08
KO 160812P00038500 P 08/12/16 38.5 0.00 0.08
KO 160812P00039000 P 08/12/16 39.0 0.00 0.13
KO 160812P00039500 P 08/12/16 39.5 0.00 0.13
KO 160812P00040000 P 08/12/16 40.0 0.00 0.09
KO 160812P00040500 P 08/12/16 40.5 0.00 0.09
KO 160812P00041000 P 08/12/16 41.0 0.00 0.06
KO 160812P00041500 P 08/12/16 41.5 0.00 0.08
KO 160812P00042000 P 08/12/16 42.0 0.03 0.08
KO 160812P00042500 P 08/12/16 42.5 0.06 0.11
KO 160812P00043000 P 08/12/16 43.0 0.13 0.16
KO 160812P00043500 P 08/12/16 43.5 0.28 0.31
KO 160812P00044000 P 08/12/16 44.0 0.53 0.57
KO 160812P00044500 P 08/12/16 44.5 0.91 0.95
KO 160812P00045000 P 08/12/16 45.0 1.36 1.41
KO 160812P00045500 P 08/12/16 45.5 1.86 1.90
KO 160812P00046000 P 08/12/16 46.0 2.32 2.42
KO 160812P00046500 P 08/12/16 46.5 2.31 2.96
KO 160812P00047000 P 08/12/16 47.0 2.64 3.50
KO 160812P00047500 P 08/12/16 47.5 3.35 3.90
KO 160812P00048000 P 08/12/16 48.0 4.15 4.45
KO 160812P00048500 P 08/12/16 48.5 3.25 5.20
KO 160812P00049000 P 08/12/16 49.0 4.05 5.65
KO 160812P00049500 P 08/12/16 49.5 5.55 6.15
KO 160812P00050000 P 08/12/16 50.0 6.10 6.55
KO 160812P00050500 P 08/12/16 50.5 6.55 7.00
KO 160812P00051000 P 08/12/16 51.0 5.95 7.45
KO 160812P00051500 P 08/12/16 51.5 7.15 7.95
KO 160812P00052000 P 08/12/16 52.0 6.15 8.40
KO 160812P00052500 P 08/12/16 52.5 6.50 9.10
KO 160812P00053000 P 08/12/16 53.0 6.90 9.45
KO 160812P00054000 P 08/12/16 54.0 7.90 10.50
KO 160812P00055000 P 08/12/16 55.0 10.65 11.50
KO 160819C00024000 C 08/19/16 24.0 18.90 20.40
KO 160819C00025000 C 08/19/16 25.0 16.25 20.50
KO 160819C00026000 C 08/19/16 26.0 15.25 19.50
KO 160819C00027000 C 08/19/16 27.0 14.25 18.50
KO 160819C00028000 C 08/19/16 28.0 13.25 17.55
KO 160819C00029000 C 08/19/16 29.0 12.25 16.60
KO 160819C00030000 C 08/19/16 30.0 12.95 14.05
KO 160819C00031000 C 08/19/16 31.0 10.20 13.05
KO 160819C00032000 C 08/19/16 32.0 10.95 11.95
KO 160819C00033000 C 08/19/16 33.0 10.10 10.75
KO 160819C00034000 C 08/19/16 34.0 7.40 10.10
KO 160819C00035000 C 08/19/16 35.0 7.85 9.35
KO 160819C00036000 C 08/19/16 36.0 7.55 7.75
KO 160819C00037000 C 08/19/16 37.0 6.60 6.80
KO 160819C00037500 C 08/19/16 37.5 6.10 6.25
KO 160819C00038000 C 08/19/16 38.0 5.60 5.70
KO 160819C00038500 C 08/19/16 38.5 5.10 5.20
KO 160819C00039000 C 08/19/16 39.0 4.60 4.70
KO 160819C00039500 C 08/19/16 39.5 4.10 4.20
KO 160819C00040000 C 08/19/16 40.0 3.60 3.70
KO 160819C00040500 C 08/19/16 40.5 3.10 3.20
KO 160819C00041000 C 08/19/16 41.0 2.65 2.70
KO 160819C00041500 C 08/19/16 41.5 2.16 2.21
KO 160819C00042000 C 08/19/16 42.0 1.70 1.73
KO 160819C00042500 C 08/19/16 42.5 1.25 1.29
KO 160819C00043000 C 08/19/16 43.0 0.84 0.87
KO 160819C00043500 C 08/19/16 43.5 0.51 0.53
KO 160819C00044000 C 08/19/16 44.0 0.26 0.28
KO 160819C00044500 C 08/19/16 44.5 0.11 0.13
KO 160819C00045000 C 08/19/16 45.0 0.05 0.06
KO 160819C00045500 C 08/19/16 45.5 0.00 0.03
KO 160819C00046000 C 08/19/16 46.0 0.00 0.02
KO 160819C00046500 C 08/19/16 46.5 0.00 0.03
KO 160819C00047000 C 08/19/16 47.0 0.00 0.01
KO 160819C00047500 C 08/19/16 47.5 0.00 0.03
KO 160819C00048000 C 08/19/16 48.0 0.00 0.01
KO 160819C00048500 C 08/19/16 48.5 0.00 0.03
KO 160819C00049000 C 08/19/16 49.0 0.00 0.03
KO 160819C00049500 C 08/19/16 49.5 0.00 0.03
KO 160819C00050000 C 08/19/16 50.0 0.00 0.03
KO 160819C00050500 C 08/19/16 50.5 0.00 0.03
KO 160819C00051000 C 08/19/16 51.0 0.00 0.03
KO 160819C00051500 C 08/19/16 51.5 0.00 0.03
KO 160819C00052000 C 08/19/16 52.0 0.00 0.03
KO 160819C00052500 C 08/19/16 52.5 0.00 0.03
KO 160819C00053000 C 08/19/16 53.0 0.00 0.03
KO 160819C00054000 C 08/19/16 54.0 0.00 0.03
KO 160819C00055000 C 08/19/16 55.0 0.00 0.03
KO 160819C00057500 C 08/19/16 57.5 0.00 0.03
KO 160819C00060000 C 08/19/16 60.0 0.00 0.03
KO 160819C00065000 C 08/19/16 65.0 0.00 0.03
KO 160819P00024000 P 08/19/16 24.0 0.00 0.03
KO 160819P00025000 P 08/19/16 25.0 0.00 0.03
KO 160819P00026000 P 08/19/16 26.0 0.00 0.03
KO 160819P00027000 P 08/19/16 27.0 0.00 0.03
KO 160819P00028000 P 08/19/16 28.0 0.00 0.03
KO 160819P00029000 P 08/19/16 29.0 0.00 0.03
KO 160819P00030000 P 08/19/16 30.0 0.00 0.03
KO 160819P00031000 P 08/19/16 31.0 0.00 0.03
KO 160819P00032000 P 08/19/16 32.0 0.00 0.03
KO 160819P00033000 P 08/19/16 33.0 0.00 0.03
KO 160819P00034000 P 08/19/16 34.0 0.00 0.03
KO 160819P00035000 P 08/19/16 35.0 0.00 0.03
KO 160819P00036000 P 08/19/16 36.0 0.00 0.03
KO 160819P00037000 P 08/19/16 37.0 0.00 0.04
KO 160819P00037500 P 08/19/16 37.5 0.00 0.04
KO 160819P00038000 P 08/19/16 38.0 0.00 0.04
KO 160819P00038500 P 08/19/16 38.5 0.00 0.04
KO 160819P00039000 P 08/19/16 39.0 0.01 0.04
KO 160819P00039500 P 08/19/16 39.5 0.00 0.05
KO 160819P00040000 P 08/19/16 40.0 0.00 0.05
KO 160819P00040500 P 08/19/16 40.5 0.02 0.06
KO 160819P00041000 P 08/19/16 41.0 0.03 0.05
KO 160819P00041500 P 08/19/16 41.5 0.04 0.06
KO 160819P00042000 P 08/19/16 42.0 0.07 0.09
KO 160819P00042500 P 08/19/16 42.5 0.12 0.14
KO 160819P00043000 P 08/19/16 43.0 0.21 0.23
KO 160819P00043500 P 08/19/16 43.5 0.37 0.38
KO 160819P00044000 P 08/19/16 44.0 0.62 0.63
KO 160819P00044500 P 08/19/16 44.5 0.96 1.00
KO 160819P00045000 P 08/19/16 45.0 1.39 1.43
KO 160819P00045500 P 08/19/16 45.5 1.86 1.90
KO 160819P00046000 P 08/19/16 46.0 2.36 2.40
KO 160819P00046500 P 08/19/16 46.5 2.85 2.90
KO 160819P00047000 P 08/19/16 47.0 3.15 3.50
KO 160819P00047500 P 08/19/16 47.5 3.70 3.90
KO 160819P00048000 P 08/19/16 48.0 4.20 4.45
KO 160819P00048500 P 08/19/16 48.5 4.60 4.95
KO 160819P00049000 P 08/19/16 49.0 5.20 5.45
KO 160819P00049500 P 08/19/16 49.5 5.65 5.90
KO 160819P00050000 P 08/19/16 50.0 6.10 6.55
KO 160819P00050500 P 08/19/16 50.5 6.50 7.15
KO 160819P00051000 P 08/19/16 51.0 7.00 7.65
KO 160819P00051500 P 08/19/16 51.5 5.90 8.10
KO 160819P00052000 P 08/19/16 52.0 8.15 8.45
KO 160819P00052500 P 08/19/16 52.5 6.70 8.95
KO 160819P00053000 P 08/19/16 53.0 7.20 9.45
KO 160819P00054000 P 08/19/16 54.0 8.20 10.45
KO 160819P00055000 P 08/19/16 55.0 11.15 11.45
KO 160819P00057500 P 08/19/16 57.5 11.70 13.95
KO 160819P00060000 P 08/19/16 60.0 14.20 16.45
KO 160819P00065000 P 08/19/16 65.0 20.05 21.60
KO 160826C00034000 C 08/26/16 34.0 9.30 10.05
KO 160826C00035000 C 08/26/16 35.0 7.90 9.00
KO 160826C00036000 C 08/26/16 36.0 5.30 9.85
KO 160826C00037000 C 08/26/16 37.0 6.60 6.75
KO 160826C00038000 C 08/26/16 38.0 5.65 5.75
KO 160826C00038500 C 08/26/16 38.5 5.05 5.30
KO 160826C00039000 C 08/26/16 39.0 4.60 4.75
KO 160826C00039500 C 08/26/16 39.5 4.10 4.30
KO 160826C00040000 C 08/26/16 40.0 3.60 3.80
KO 160826C00040500 C 08/26/16 40.5 3.15 3.25
KO 160826C00041000 C 08/26/16 41.0 2.69 2.75
KO 160826C00041500 C 08/26/16 41.5 2.20 2.27
KO 160826C00042000 C 08/26/16 42.0 1.74 1.79
KO 160826C00042500 C 08/26/16 42.5 1.30 1.38
KO 160826C00043000 C 08/26/16 43.0 0.92 0.96
KO 160826C00043500 C 08/26/16 43.5 0.59 0.63
KO 160826C00044000 C 08/26/16 44.0 0.33 0.37
KO 160826C00044500 C 08/26/16 44.5 0.16 0.19
KO 160826C00045000 C 08/26/16 45.0 0.07 0.12
KO 160826C00045500 C 08/26/16 45.5 0.02 0.06
KO 160826C00046000 C 08/26/16 46.0 0.00 0.05
KO 160826C00046500 C 08/26/16 46.5 0.00 0.04
KO 160826C00047000 C 08/26/16 47.0 0.00 0.03
KO 160826C00047500 C 08/26/16 47.5 0.00 0.03
KO 160826C00048000 C 08/26/16 48.0 0.00 0.03
KO 160826C00048500 C 08/26/16 48.5 0.00 0.03
KO 160826C00049000 C 08/26/16 49.0 0.00 0.03
KO 160826C00049500 C 08/26/16 49.5 0.00 0.03
KO 160826C00050000 C 08/26/16 50.0 0.00 0.03
KO 160826C00050500 C 08/26/16 50.5 0.00 0.03
KO 160826C00051000 C 08/26/16 51.0 0.00 0.03
KO 160826C00051500 C 08/26/16 51.5 0.00 0.03
KO 160826C00052000 C 08/26/16 52.0 0.00 0.03
KO 160826C00052500 C 08/26/16 52.5 0.00 0.03
KO 160826C00053000 C 08/26/16 53.0 0.00 0.03
KO 160826C00054000 C 08/26/16 54.0 0.00 0.03
KO 160826C00055000 C 08/26/16 55.0 0.00 0.03
KO 160826P00034000 P 08/26/16 34.0 0.00 0.05
KO 160826P00035000 P 08/26/16 35.0 0.00 0.05
KO 160826P00036000 P 08/26/16 36.0 0.00 0.05
KO 160826P00037000 P 08/26/16 37.0 0.00 0.06
KO 160826P00038000 P 08/26/16 38.0 0.00 0.07
KO 160826P00038500 P 08/26/16 38.5 0.00 0.08
KO 160826P00039000 P 08/26/16 39.0 0.00 0.09
KO 160826P00039500 P 08/26/16 39.5 0.00 0.10
KO 160826P00040000 P 08/26/16 40.0 0.01 0.11
KO 160826P00040500 P 08/26/16 40.5 0.01 0.12
KO 160826P00041000 P 08/26/16 41.0 0.05 0.14
KO 160826P00041500 P 08/26/16 41.5 0.07 0.15
KO 160826P00042000 P 08/26/16 42.0 0.11 0.15
KO 160826P00042500 P 08/26/16 42.5 0.18 0.20
KO 160826P00043000 P 08/26/16 43.0 0.28 0.31
KO 160826P00043500 P 08/26/16 43.5 0.45 0.48
KO 160826P00044000 P 08/26/16 44.0 0.69 0.72
KO 160826P00044500 P 08/26/16 44.5 1.01 1.08
KO 160826P00045000 P 08/26/16 45.0 1.42 1.45
KO 160826P00045500 P 08/26/16 45.5 1.87 1.92
KO 160826P00046000 P 08/26/16 46.0 2.35 2.40
KO 160826P00046500 P 08/26/16 46.5 2.83 2.91
KO 160826P00047000 P 08/26/16 47.0 3.30 3.65
KO 160826P00047500 P 08/26/16 47.5 3.30 4.00
KO 160826P00048000 P 08/26/16 48.0 3.70 4.55
KO 160826P00048500 P 08/26/16 48.5 3.40 6.30
KO 160826P00049000 P 08/26/16 49.0 4.95 5.50
KO 160826P00049500 P 08/26/16 49.5 4.35 6.05
KO 160826P00050000 P 08/26/16 50.0 5.85 6.55
KO 160826P00050500 P 08/26/16 50.5 5.35 7.05
KO 160826P00051000 P 08/26/16 51.0 5.70 7.70
KO 160826P00051500 P 08/26/16 51.5 5.40 8.00
KO 160826P00052000 P 08/26/16 52.0 6.00 10.35
KO 160826P00052500 P 08/26/16 52.5 6.40 9.05
KO 160826P00053000 P 08/26/16 53.0 6.95 9.50
KO 160826P00054000 P 08/26/16 54.0 8.05 12.50
KO 160826P00055000 P 08/26/16 55.0 11.15 11.55
KO 160902C00034000 C 09/02/16 34.0 9.30 9.90
KO 160902C00035000 C 09/02/16 35.0 6.40 10.65
KO 160902C00036000 C 09/02/16 36.0 5.60 7.80
KO 160902C00037000 C 09/02/16 37.0 6.65 6.75
KO 160902C00038000 C 09/02/16 38.0 5.60 5.75
KO 160902C00038500 C 09/02/16 38.5 5.15 5.25
KO 160902C00039000 C 09/02/16 39.0 4.60 4.80
KO 160902C00039500 C 09/02/16 39.5 4.15 4.25
KO 160902C00040000 C 09/02/16 40.0 3.65 3.80
KO 160902C00040500 C 09/02/16 40.5 3.15 3.30
KO 160902C00041000 C 09/02/16 41.0 2.71 2.77
KO 160902C00041500 C 09/02/16 41.5 2.25 2.30
KO 160902C00042000 C 09/02/16 42.0 1.79 1.85
KO 160902C00042500 C 09/02/16 42.5 1.38 1.43
KO 160902C00043000 C 09/02/16 43.0 1.00 1.04
KO 160902C00043500 C 09/02/16 43.5 0.67 0.71
KO 160902C00044000 C 09/02/16 44.0 0.42 0.45
KO 160902C00044500 C 09/02/16 44.5 0.23 0.26
KO 160902C00045000 C 09/02/16 45.0 0.11 0.14
KO 160902C00045500 C 09/02/16 45.5 0.04 0.11
KO 160902C00046000 C 09/02/16 46.0 0.01 0.07
KO 160902C00046500 C 09/02/16 46.5 0.00 0.05
KO 160902C00047000 C 09/02/16 47.0 0.00 0.03
KO 160902C00047500 C 09/02/16 47.5 0.00 0.03
KO 160902C00048000 C 09/02/16 48.0 0.00 0.03
KO 160902C00048500 C 09/02/16 48.5 0.00 0.03
KO 160902C00049000 C 09/02/16 49.0 0.00 0.03
KO 160902C00049500 C 09/02/16 49.5 0.00 0.03
KO 160902C00050000 C 09/02/16 50.0 0.00 0.03
KO 160902C00050500 C 09/02/16 50.5 0.00 0.03
KO 160902C00051000 C 09/02/16 51.0 0.00 0.03
KO 160902C00051500 C 09/02/16 51.5 0.00 0.03
KO 160902C00052000 C 09/02/16 52.0 0.00 0.03
KO 160902C00052500 C 09/02/16 52.5 0.00 0.03
KO 160902C00053000 C 09/02/16 53.0 0.00 0.03
KO 160902C00054000 C 09/02/16 54.0 0.00 0.03
KO 160902C00055000 C 09/02/16 55.0 0.00 0.03
KO 160902P00034000 P 09/02/16 34.0 0.00 0.05
KO 160902P00035000 P 09/02/16 35.0 0.00 0.06
KO 160902P00036000 P 09/02/16 36.0 0.00 0.07
KO 160902P00037000 P 09/02/16 37.0 0.00 0.08
KO 160902P00038000 P 09/02/16 38.0 0.00 0.10
KO 160902P00038500 P 09/02/16 38.5 0.00 0.10
KO 160902P00039000 P 09/02/16 39.0 0.01 0.11
KO 160902P00039500 P 09/02/16 39.5 0.01 0.12
KO 160902P00040000 P 09/02/16 40.0 0.03 0.13
KO 160902P00040500 P 09/02/16 40.5 0.04 0.14
KO 160902P00041000 P 09/02/16 41.0 0.08 0.15
KO 160902P00041500 P 09/02/16 41.5 0.11 0.16
KO 160902P00042000 P 09/02/16 42.0 0.16 0.19
KO 160902P00042500 P 09/02/16 42.5 0.24 0.27
KO 160902P00043000 P 09/02/16 43.0 0.36 0.39
KO 160902P00043500 P 09/02/16 43.5 0.53 0.56
KO 160902P00044000 P 09/02/16 44.0 0.77 0.80
KO 160902P00044500 P 09/02/16 44.5 1.06 1.14
KO 160902P00045000 P 09/02/16 45.0 1.46 1.51
KO 160902P00045500 P 09/02/16 45.5 1.88 1.96
KO 160902P00046000 P 09/02/16 46.0 2.35 2.41
KO 160902P00046500 P 09/02/16 46.5 2.82 3.05
KO 160902P00047000 P 09/02/16 47.0 3.20 3.45
KO 160902P00047500 P 09/02/16 47.5 3.05 3.90
KO 160902P00048000 P 09/02/16 48.0 3.25 4.70
KO 160902P00048500 P 09/02/16 48.5 4.65 4.90
KO 160902P00049000 P 09/02/16 49.0 3.85 5.65
KO 160902P00049500 P 09/02/16 49.5 4.15 5.95
KO 160902P00050000 P 09/02/16 50.0 5.00 6.40
KO 160902P00050500 P 09/02/16 50.5 5.15 6.95
KO 160902P00051000 P 09/02/16 51.0 6.90 7.40
KO 160902P00051500 P 09/02/16 51.5 5.70 10.05
KO 160902P00052000 P 09/02/16 52.0 5.90 8.45
KO 160902P00052500 P 09/02/16 52.5 6.55 11.05
KO 160902P00053000 P 09/02/16 53.0 6.90 10.05
KO 160902P00054000 P 09/02/16 54.0 8.20 11.00
KO 160902P00055000 P 09/02/16 55.0 10.50 11.55
KO 160909C00034000 C 09/09/16 34.0 7.45 11.90
KO 160909C00035000 C 09/09/16 35.0 6.45 10.90
KO 160909C00036000 C 09/09/16 36.0 7.60 7.75
KO 160909C00036500 C 09/09/16 36.5 7.10 7.25
KO 160909C00037000 C 09/09/16 37.0 6.60 6.75
KO 160909C00037500 C 09/09/16 37.5 6.10 6.25
KO 160909C00038000 C 09/09/16 38.0 5.65 5.75
KO 160909C00038500 C 09/09/16 38.5 5.15 5.25
KO 160909C00039000 C 09/09/16 39.0 4.65 4.80
KO 160909C00039500 C 09/09/16 39.5 4.15 4.30
KO 160909C00040000 C 09/09/16 40.0 3.70 3.80
KO 160909C00040500 C 09/09/16 40.5 3.20 3.35
KO 160909C00041000 C 09/09/16 41.0 2.74 2.82
KO 160909C00041500 C 09/09/16 41.5 2.28 2.36
KO 160909C00042000 C 09/09/16 42.0 1.84 1.92
KO 160909C00042500 C 09/09/16 42.5 1.44 1.51
KO 160909C00043000 C 09/09/16 43.0 1.06 1.14
KO 160909C00043500 C 09/09/16 43.5 0.75 0.79
KO 160909C00044000 C 09/09/16 44.0 0.49 0.52
KO 160909C00044500 C 09/09/16 44.5 0.29 0.32
KO 160909C00045000 C 09/09/16 45.0 0.16 0.19
KO 160909C00045500 C 09/09/16 45.5 0.06 0.11
KO 160909C00046000 C 09/09/16 46.0 0.02 0.09
KO 160909C00046500 C 09/09/16 46.5 0.00 0.06
KO 160909C00047000 C 09/09/16 47.0 0.00 0.04
KO 160909C00047500 C 09/09/16 47.5 0.00 0.03
KO 160909C00048000 C 09/09/16 48.0 0.00 0.03
KO 160909C00048500 C 09/09/16 48.5 0.00 0.03
KO 160909C00049000 C 09/09/16 49.0 0.00 0.03
KO 160909C00049500 C 09/09/16 49.5 0.00 0.03
KO 160909C00050000 C 09/09/16 50.0 0.00 0.03
KO 160909C00050500 C 09/09/16 50.5 0.00 0.03
KO 160909C00051000 C 09/09/16 51.0 0.00 0.03
KO 160909C00051500 C 09/09/16 51.5 0.00 0.03
KO 160909C00052000 C 09/09/16 52.0 0.00 0.03
KO 160909C00052500 C 09/09/16 52.5 0.00 0.03
KO 160909C00053000 C 09/09/16 53.0 0.00 0.03
KO 160909C00055000 C 09/09/16 55.0 0.00 0.03
KO 160909P00034000 P 09/09/16 34.0 0.00 0.06
KO 160909P00035000 P 09/09/16 35.0 0.00 0.07
KO 160909P00036000 P 09/09/16 36.0 0.00 0.08
KO 160909P00036500 P 09/09/16 36.5 0.00 0.08
KO 160909P00037000 P 09/09/16 37.0 0.00 0.09
KO 160909P00037500 P 09/09/16 37.5 0.00 0.10
KO 160909P00038000 P 09/09/16 38.0 0.01 0.11
KO 160909P00038500 P 09/09/16 38.5 0.01 0.11
KO 160909P00039000 P 09/09/16 39.0 0.02 0.12
KO 160909P00039500 P 09/09/16 39.5 0.03 0.13
KO 160909P00040000 P 09/09/16 40.0 0.04 0.15
KO 160909P00040500 P 09/09/16 40.5 0.08 0.13
KO 160909P00041000 P 09/09/16 41.0 0.11 0.18
KO 160909P00041500 P 09/09/16 41.5 0.15 0.20
KO 160909P00042000 P 09/09/16 42.0 0.21 0.24
KO 160909P00042500 P 09/09/16 42.5 0.30 0.34
KO 160909P00043000 P 09/09/16 43.0 0.42 0.46
KO 160909P00043500 P 09/09/16 43.5 0.60 0.64
KO 160909P00044000 P 09/09/16 44.0 0.83 0.88
KO 160909P00044500 P 09/09/16 44.5 1.12 1.19
KO 160909P00045000 P 09/09/16 45.0 1.49 1.58
KO 160909P00045500 P 09/09/16 45.5 1.88 1.98
KO 160909P00046000 P 09/09/16 46.0 2.35 2.44
KO 160909P00046500 P 09/09/16 46.5 2.85 2.90
KO 160909P00047000 P 09/09/16 47.0 3.10 3.50
KO 160909P00047500 P 09/09/16 47.5 3.40 4.00
KO 160909P00048000 P 09/09/16 48.0 4.10 4.60
KO 160909P00048500 P 09/09/16 48.5 3.80 5.15
KO 160909P00049000 P 09/09/16 49.0 4.30 6.15
KO 160909P00049500 P 09/09/16 49.5 5.55 6.00
KO 160909P00050000 P 09/09/16 50.0 4.90 6.55
KO 160909P00050500 P 09/09/16 50.5 5.40 7.05
KO 160909P00051000 P 09/09/16 51.0 6.20 7.55
KO 160909P00051500 P 09/09/16 51.5 5.70 10.10
KO 160909P00052000 P 09/09/16 52.0 6.20 10.60
KO 160909P00052500 P 09/09/16 52.5 6.70 11.10
KO 160909P00053000 P 09/09/16 53.0 7.20 11.60
KO 160909P00055000 P 09/09/16 55.0 10.25 13.30
KO 160916C00032000 C 09/16/16 32.0 11.35 12.05
KO 160916C00033000 C 09/16/16 33.0 8.40 12.75
KO 160916C00034000 C 09/16/16 34.0 7.40 11.75
KO 160916C00035000 C 09/16/16 35.0 6.40 10.85
KO 160916C00036000 C 09/16/16 36.0 5.60 7.75
KO 160916C00037000 C 09/16/16 37.0 6.60 6.75
KO 160916C00038000 C 09/16/16 38.0 5.65 5.75
KO 160916C00039000 C 09/16/16 39.0 4.65 4.75
KO 160916C00040000 C 09/16/16 40.0 3.70 3.75
KO 160916C00041000 C 09/16/16 41.0 2.75 2.79
KO 160916C00042000 C 09/16/16 42.0 1.86 1.89
KO 160916C00043000 C 09/16/16 43.0 1.08 1.11
KO 160916C00044000 C 09/16/16 44.0 0.51 0.52
KO 160916C00045000 C 09/16/16 45.0 0.18 0.19
KO 160916C00046000 C 09/16/16 46.0 0.05 0.07
KO 160916C00047000 C 09/16/16 47.0 0.01 0.04
KO 160916C00048000 C 09/16/16 48.0 0.00 0.02
KO 160916C00049000 C 09/16/16 49.0 0.00 0.03
KO 160916C00050000 C 09/16/16 50.0 0.00 0.03
KO 160916C00055000 C 09/16/16 55.0 0.00 0.02
KO 160916C00060000 C 09/16/16 60.0 0.00 0.02
KO 160916C00065000 C 09/16/16 65.0 0.00 0.02
KO 160916P00032000 P 09/16/16 32.0 0.00 0.04
KO 160916P00033000 P 09/16/16 33.0 0.00 0.04
KO 160916P00034000 P 09/16/16 34.0 0.01 0.05
KO 160916P00035000 P 09/16/16 35.0 0.01 0.05
KO 160916P00036000 P 09/16/16 36.0 0.02 0.06
KO 160916P00037000 P 09/16/16 37.0 0.03 0.06
KO 160916P00038000 P 09/16/16 38.0 0.04 0.08
KO 160916P00039000 P 09/16/16 39.0 0.06 0.09
KO 160916P00040000 P 09/16/16 40.0 0.10 0.13
KO 160916P00041000 P 09/16/16 41.0 0.18 0.19
KO 160916P00042000 P 09/16/16 42.0 0.32 0.35
KO 160916P00043000 P 09/16/16 43.0 0.61 0.63
KO 160916P00044000 P 09/16/16 44.0 1.10 1.12
KO 160916P00045000 P 09/16/16 45.0 1.81 1.85
KO 160916P00046000 P 09/16/16 46.0 2.70 2.75
KO 160916P00047000 P 09/16/16 47.0 3.65 3.75
KO 160916P00048000 P 09/16/16 48.0 4.40 4.75
KO 160916P00049000 P 09/16/16 49.0 4.50 5.90
KO 160916P00050000 P 09/16/16 50.0 6.35 6.90
KO 160916P00055000 P 09/16/16 55.0 9.40 13.70
KO 160916P00060000 P 09/16/16 60.0 14.40 18.75
KO 160916P00065000 P 09/16/16 65.0 20.60 22.20
KO 161021C00034000 C 10/21/16 34.0 9.45 9.85
KO 161021C00035000 C 10/21/16 35.0 6.55 10.90
KO 161021C00036000 C 10/21/16 36.0 5.50 9.85
KO 161021C00037000 C 10/21/16 37.0 5.00 6.90
KO 161021C00038000 C 10/21/16 38.0 3.60 5.80
KO 161021C00039000 C 10/21/16 39.0 4.70 4.80
KO 161021C00040000 C 10/21/16 40.0 3.75 3.90
KO 161021C00041000 C 10/21/16 41.0 2.87 2.90
KO 161021C00042000 C 10/21/16 42.0 2.04 2.07
KO 161021C00043000 C 10/21/16 43.0 1.34 1.36
KO 161021C00044000 C 10/21/16 44.0 0.78 0.80
KO 161021C00045000 C 10/21/16 45.0 0.40 0.42
KO 161021C00046000 C 10/21/16 46.0 0.18 0.20
KO 161021C00047000 C 10/21/16 47.0 0.06 0.10
KO 161021C00048000 C 10/21/16 48.0 0.01 0.05
KO 161021C00049000 C 10/21/16 49.0 0.00 0.05
KO 161021C00050000 C 10/21/16 50.0 0.00 0.04
KO 161021C00055000 C 10/21/16 55.0 0.00 0.03
KO 161021C00060000 C 10/21/16 60.0 0.00 0.03
KO 161021P00034000 P 10/21/16 34.0 0.03 0.15
KO 161021P00035000 P 10/21/16 35.0 0.04 0.16
KO 161021P00036000 P 10/21/16 36.0 0.05 0.17
KO 161021P00037000 P 10/21/16 37.0 0.08 0.20
KO 161021P00038000 P 10/21/16 38.0 0.11 0.23
KO 161021P00039000 P 10/21/16 39.0 0.19 0.30
KO 161021P00040000 P 10/21/16 40.0 0.28 0.29
KO 161021P00041000 P 10/21/16 41.0 0.41 0.43
KO 161021P00042000 P 10/21/16 42.0 0.63 0.65
KO 161021P00043000 P 10/21/16 43.0 0.95 0.97
KO 161021P00044000 P 10/21/16 44.0 1.43 1.44
KO 161021P00045000 P 10/21/16 45.0 2.05 2.08
KO 161021P00046000 P 10/21/16 46.0 2.76 2.95
KO 161021P00047000 P 10/21/16 47.0 3.50 3.85
KO 161021P00048000 P 10/21/16 48.0 4.10 5.30
KO 161021P00049000 P 10/21/16 49.0 5.15 6.15
KO 161021P00050000 P 10/21/16 50.0 4.45 8.70
KO 161021P00055000 P 10/21/16 55.0 9.40 13.70
KO 161021P00060000 P 10/21/16 60.0 15.80 17.10
KO 161118C00028000 C 11/18/16 28.0 14.95 16.45
KO 161118C00029000 C 11/18/16 29.0 12.40 14.90
KO 161118C00030000 C 11/18/16 30.0 11.40 14.00
KO 161118C00031000 C 11/18/16 31.0 10.40 13.30
KO 161118C00032000 C 11/18/16 32.0 9.40 11.85
KO 161118C00033000 C 11/18/16 33.0 8.45 12.90
KO 161118C00034000 C 11/18/16 34.0 7.40 11.80
KO 161118C00035000 C 11/18/16 35.0 8.45 8.85
KO 161118C00036000 C 11/18/16 36.0 5.55 7.90
KO 161118C00037000 C 11/18/16 37.0 6.70 6.85
KO 161118C00038000 C 11/18/16 38.0 5.70 5.85
KO 161118C00039000 C 11/18/16 39.0 4.80 4.85
KO 161118C00040000 C 11/18/16 40.0 3.90 3.95
KO 161118C00041000 C 11/18/16 41.0 2.94 3.15
KO 161118C00042000 C 11/18/16 42.0 2.26 2.29
KO 161118C00043000 C 11/18/16 43.0 1.58 1.61
KO 161118C00044000 C 11/18/16 44.0 1.03 1.06
KO 161118C00045000 C 11/18/16 45.0 0.63 0.65
KO 161118C00046000 C 11/18/16 46.0 0.36 0.38
KO 161118C00047000 C 11/18/16 47.0 0.19 0.20
KO 161118C00048000 C 11/18/16 48.0 0.08 0.12
KO 161118C00049000 C 11/18/16 49.0 0.04 0.08
KO 161118C00050000 C 11/18/16 50.0 0.03 0.04
KO 161118C00055000 C 11/18/16 55.0 0.00 0.03
KO 161118C00060000 C 11/18/16 60.0 0.00 0.02
KO 161118C00065000 C 11/18/16 65.0 0.00 0.02
KO 161118P00028000 P 11/18/16 28.0 0.03 0.07
KO 161118P00029000 P 11/18/16 29.0 0.04 0.08
KO 161118P00030000 P 11/18/16 30.0 0.05 0.08
KO 161118P00031000 P 11/18/16 31.0 0.06 0.09
KO 161118P00032000 P 11/18/16 32.0 0.07 0.10
KO 161118P00033000 P 11/18/16 33.0 0.08 0.12
KO 161118P00034000 P 11/18/16 34.0 0.10 0.13
KO 161118P00035000 P 11/18/16 35.0 0.12 0.16
KO 161118P00036000 P 11/18/16 36.0 0.15 0.19
KO 161118P00037000 P 11/18/16 37.0 0.19 0.23
KO 161118P00038000 P 11/18/16 38.0 0.25 0.29
KO 161118P00039000 P 11/18/16 39.0 0.33 0.35
KO 161118P00040000 P 11/18/16 40.0 0.45 0.48
KO 161118P00041000 P 11/18/16 41.0 0.61 0.65
KO 161118P00042000 P 11/18/16 42.0 0.84 0.89
KO 161118P00043000 P 11/18/16 43.0 1.19 1.23
KO 161118P00044000 P 11/18/16 44.0 1.66 1.69
KO 161118P00045000 P 11/18/16 45.0 2.26 2.29
KO 161118P00046000 P 11/18/16 46.0 2.94 3.10
KO 161118P00047000 P 11/18/16 47.0 3.75 3.90
KO 161118P00048000 P 11/18/16 48.0 4.30 5.00
KO 161118P00049000 P 11/18/16 49.0 5.15 6.15
KO 161118P00050000 P 11/18/16 50.0 6.50 6.90
KO 161118P00055000 P 11/18/16 55.0 10.90 12.40
KO 161118P00060000 P 11/18/16 60.0 14.40 18.70
KO 161118P00065000 P 11/18/16 65.0 21.25 21.90
KO 170120C00023000 C 01/20/17 23.0 19.95 21.50
KO 170120C00024000 C 01/20/17 24.0 17.30 20.40
KO 170120C00025000 C 01/20/17 25.0 18.40 18.85
KO 170120C00026000 C 01/20/17 26.0 15.40 18.40
KO 170120C00027000 C 01/20/17 27.0 14.40 18.70
KO 170120C00028000 C 01/20/17 28.0 15.40 15.85
KO 170120C00029000 C 01/20/17 29.0 12.40 16.75
KO 170120C00030000 C 01/20/17 30.0 13.40 13.85
KO 170120C00031000 C 01/20/17 31.0 12.40 12.85
KO 170120C00032000 C 01/20/17 32.0 11.40 11.90
KO 170120C00033000 C 01/20/17 33.0 10.45 10.90
KO 170120C00034000 C 01/20/17 34.0 7.50 10.15
KO 170120C00035000 C 01/20/17 35.0 8.50 8.95
KO 170120C00036000 C 01/20/17 36.0 7.50 7.95
KO 170120C00037000 C 01/20/17 37.0 6.60 6.95
KO 170120C00038000 C 01/20/17 38.0 5.65 6.00
KO 170120C00039000 C 01/20/17 39.0 4.75 5.15
KO 170120C00040000 C 01/20/17 40.0 4.00 4.20
KO 170120C00041000 C 01/20/17 41.0 3.25 3.35
KO 170120C00042000 C 01/20/17 42.0 2.49 2.55
KO 170120C00043000 C 01/20/17 43.0 1.84 1.92
KO 170120C00044000 C 01/20/17 44.0 1.33 1.38
KO 170120C00045000 C 01/20/17 45.0 0.90 0.95
KO 170120C00046000 C 01/20/17 46.0 0.58 0.63
KO 170120C00047000 C 01/20/17 47.0 0.36 0.41
KO 170120C00048000 C 01/20/17 48.0 0.21 0.25
KO 170120C00049000 C 01/20/17 49.0 0.12 0.16
KO 170120C00050000 C 01/20/17 50.0 0.07 0.11
KO 170120C00055000 C 01/20/17 55.0 0.01 0.04
KO 170120C00060000 C 01/20/17 60.0 0.00 0.03
KO 170120C00065000 C 01/20/17 65.0 0.00 0.03
KO 170120P00023000 P 01/20/17 23.0 0.05 0.08
KO 170120P00024000 P 01/20/17 24.0 0.06 0.09
KO 170120P00025000 P 01/20/17 25.0 0.07 0.09
KO 170120P00026000 P 01/20/17 26.0 0.08 0.10
KO 170120P00027000 P 01/20/17 27.0 0.09 0.12
KO 170120P00028000 P 01/20/17 28.0 0.10 0.13
KO 170120P00029000 P 01/20/17 29.0 0.12 0.15
KO 170120P00030000 P 01/20/17 30.0 0.13 0.16
KO 170120P00031000 P 01/20/17 31.0 0.17 0.20
KO 170120P00032000 P 01/20/17 32.0 0.20 0.22
KO 170120P00033000 P 01/20/17 33.0 0.23 0.25
KO 170120P00034000 P 01/20/17 34.0 0.27 0.29
KO 170120P00035000 P 01/20/17 35.0 0.31 0.33
KO 170120P00036000 P 01/20/17 36.0 0.36 0.39
KO 170120P00037000 P 01/20/17 37.0 0.42 0.46
KO 170120P00038000 P 01/20/17 38.0 0.53 0.55
KO 170120P00039000 P 01/20/17 39.0 0.63 0.68
KO 170120P00040000 P 01/20/17 40.0 0.81 0.85
KO 170120P00041000 P 01/20/17 41.0 1.02 1.09
KO 170120P00042000 P 01/20/17 42.0 1.31 1.37
KO 170120P00043000 P 01/20/17 43.0 1.72 1.75
KO 170120P00044000 P 01/20/17 44.0 2.17 2.23
KO 170120P00045000 P 01/20/17 45.0 2.76 2.86
KO 170120P00046000 P 01/20/17 46.0 3.45 3.55
KO 170120P00047000 P 01/20/17 47.0 4.20 4.45
KO 170120P00048000 P 01/20/17 48.0 5.05 5.25
KO 170120P00049000 P 01/20/17 49.0 5.85 6.30
KO 170120P00050000 P 01/20/17 50.0 6.80 7.25
KO 170120P00055000 P 01/20/17 55.0 11.70 12.20
KO 170120P00060000 P 01/20/17 60.0 16.30 17.60
KO 170120P00065000 P 01/20/17 65.0 21.10 22.60
KO 170217C00023000 C 02/17/17 23.0 20.20 21.45
KO 170217C00024000 C 02/17/17 24.0 17.35 21.65
KO 170217C00025000 C 02/17/17 25.0 18.20 19.45
KO 170217C00026000 C 02/17/17 26.0 15.30 19.70
KO 170217C00027000 C 02/17/17 27.0 14.45 18.90
KO 170217C00028000 C 02/17/17 28.0 13.40 17.90
KO 170217C00029000 C 02/17/17 29.0 12.45 16.90
KO 170217C00030000 C 02/17/17 30.0 12.20 14.60
KO 170217C00031000 C 02/17/17 31.0 10.55 14.90
KO 170217C00032000 C 02/17/17 32.0 9.60 13.95
KO 170217C00033000 C 02/17/17 33.0 9.00 13.00
KO 170217C00034000 C 02/17/17 34.0 8.40 12.00
KO 170217C00035000 C 02/17/17 35.0 7.40 11.05
KO 170217C00036000 C 02/17/17 36.0 7.60 7.95
KO 170217C00037000 C 02/17/17 37.0 6.65 7.05
KO 170217C00038000 C 02/17/17 38.0 5.75 6.15
KO 170217C00039000 C 02/17/17 39.0 4.85 5.25
KO 170217C00040000 C 02/17/17 40.0 4.05 4.40
KO 170217C00041000 C 02/17/17 41.0 3.25 3.65
KO 170217C00042000 C 02/17/17 42.0 2.66 2.76
KO 170217C00043000 C 02/17/17 43.0 2.04 2.12
KO 170217C00044000 C 02/17/17 44.0 1.52 1.59
KO 170217C00045000 C 02/17/17 45.0 1.06 1.14
KO 170217C00046000 C 02/17/17 46.0 0.72 0.80
KO 170217C00047000 C 02/17/17 47.0 0.46 0.52
KO 170217C00048000 C 02/17/17 48.0 0.30 0.34
KO 170217C00049000 C 02/17/17 49.0 0.18 0.23
KO 170217C00050000 C 02/17/17 50.0 0.11 0.15
KO 170217C00055000 C 02/17/17 55.0 0.00 0.05
KO 170217C00060000 C 02/17/17 60.0 0.00 0.03
KO 170217C00065000 C 02/17/17 65.0 0.00 0.03
KO 170217P00023000 P 02/17/17 23.0 0.06 0.09
KO 170217P00024000 P 02/17/17 24.0 0.08 0.10
KO 170217P00025000 P 02/17/17 25.0 0.09 0.12
KO 170217P00026000 P 02/17/17 26.0 0.10 0.13
KO 170217P00027000 P 02/17/17 27.0 0.12 0.15
KO 170217P00028000 P 02/17/17 28.0 0.13 0.18
KO 170217P00029000 P 02/17/17 29.0 0.15 0.20
KO 170217P00030000 P 02/17/17 30.0 0.17 0.21
KO 170217P00031000 P 02/17/17 31.0 0.20 0.24
KO 170217P00032000 P 02/17/17 32.0 0.23 0.27
KO 170217P00033000 P 02/17/17 33.0 0.27 0.31
KO 170217P00034000 P 02/17/17 34.0 0.31 0.35
KO 170217P00035000 P 02/17/17 35.0 0.36 0.41
KO 170217P00036000 P 02/17/17 36.0 0.43 0.48
KO 170217P00037000 P 02/17/17 37.0 0.52 0.57
KO 170217P00038000 P 02/17/17 38.0 0.63 0.68
KO 170217P00039000 P 02/17/17 39.0 0.78 0.82
KO 170217P00040000 P 02/17/17 40.0 0.96 1.01
KO 170217P00041000 P 02/17/17 41.0 1.20 1.26
KO 170217P00042000 P 02/17/17 42.0 1.50 1.57
KO 170217P00043000 P 02/17/17 43.0 1.89 1.95
KO 170217P00044000 P 02/17/17 44.0 2.35 2.43
KO 170217P00045000 P 02/17/17 45.0 2.93 3.00
KO 170217P00046000 P 02/17/17 46.0 3.55 3.70
KO 170217P00047000 P 02/17/17 47.0 4.25 4.60
KO 170217P00048000 P 02/17/17 48.0 5.00 5.40
KO 170217P00049000 P 02/17/17 49.0 5.95 6.30
KO 170217P00050000 P 02/17/17 50.0 5.20 8.70
KO 170217P00055000 P 02/17/17 55.0 9.60 13.70
KO 170217P00060000 P 02/17/17 60.0 14.60 18.90
KO 170217P00065000 P 02/17/17 65.0 20.85 22.85
KO 180119C00023000 C 01/19/18 23.0 20.10 20.90
KO 180119C00025000 C 01/19/18 25.0 18.30 18.95
KO 180119C00028000 C 01/19/18 28.0 13.65 17.85
KO 180119C00030000 C 01/19/18 30.0 13.40 14.00
KO 180119C00033000 C 01/19/18 33.0 10.60 11.05
KO 180119C00035000 C 01/19/18 35.0 8.80 9.15
KO 180119C00038000 C 01/19/18 38.0 6.40 6.65
KO 180119C00040000 C 01/19/18 40.0 5.00 5.15
KO 180119C00042000 C 01/19/18 42.0 3.70 3.90
KO 180119C00045000 C 01/19/18 45.0 2.17 2.32
KO 180119C00047000 C 01/19/18 47.0 1.45 1.57
KO 180119C00050000 C 01/19/18 50.0 0.75 0.83
KO 180119C00055000 C 01/19/18 55.0 0.18 0.27
KO 180119C00060000 C 01/19/18 60.0 0.04 0.11
KO 180119P00023000 P 01/19/18 23.0 0.34 0.39
KO 180119P00025000 P 01/19/18 25.0 0.43 0.51
KO 180119P00028000 P 01/19/18 28.0 0.59 0.64
KO 180119P00030000 P 01/19/18 30.0 0.75 0.82
KO 180119P00033000 P 01/19/18 33.0 1.10 1.14
KO 180119P00035000 P 01/19/18 35.0 1.39 1.45
KO 180119P00038000 P 01/19/18 38.0 2.01 2.11
KO 180119P00040000 P 01/19/18 40.0 2.63 2.74
KO 180119P00042000 P 01/19/18 42.0 3.40 3.50
KO 180119P00045000 P 01/19/18 45.0 4.90 5.05
KO 180119P00047000 P 01/19/18 47.0 6.15 6.35
KO 180119P00050000 P 01/19/18 50.0 8.40 8.80
KO 180119P00055000 P 01/19/18 55.0 12.45 13.55
KO 180119P00060000 P 01/19/18 60.0 16.40 19.00

OPRA data is delayed 15 minutes.