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 (2015-04-24)Premium Content

Kraft Foods Group Inc (KRFT)
As of Jul 2 2015 4:55PM
Option Ticker C/P Expiration Strike Bid Premium Ask Premium
KRFT 150710C00055000 C 07/10/15 55.0 31.40 35.40
KRFT 150710C00060000 C 07/10/15 60.0 26.30 30.40
KRFT 150710C00065000 C 07/10/15 65.0 21.10 25.20
KRFT 150710C00070000 C 07/10/15 70.0 16.70 20.20
KRFT 150710C00073000 C 07/10/15 73.0 13.80 17.30
KRFT 150710C00074000 C 07/10/15 74.0 12.80 16.20
KRFT 150710C00075000 C 07/10/15 75.0 12.10 15.30
KRFT 150710C00076000 C 07/10/15 76.0 11.10 14.30
KRFT 150710C00076500 C 07/10/15 76.5 10.70 13.80
KRFT 150710C00077000 C 07/10/15 77.0 10.20 13.30
KRFT 150710C00077500 C 07/10/15 77.5 9.70 12.80
KRFT 150710C00078000 C 07/10/15 78.0 9.20 12.30
KRFT 150710C00078500 C 07/10/15 78.5 8.60 11.80
KRFT 150710C00079000 C 07/10/15 79.0 8.10 11.30
KRFT 150710C00079500 C 07/10/15 79.5 7.50 10.80
KRFT 150710C00080000 C 07/10/15 80.0 7.10 10.30
KRFT 150710C00080500 C 07/10/15 80.5 6.70 9.80
KRFT 150710C00081000 C 07/10/15 81.0 6.20 9.30
KRFT 150710C00081500 C 07/10/15 81.5 5.70 8.80
KRFT 150710C00082000 C 07/10/15 82.0 5.20 8.30
KRFT 150710C00082500 C 07/10/15 82.5 4.60 7.80
KRFT 150710C00083000 C 07/10/15 83.0 4.20 7.30
KRFT 150710C00083500 C 07/10/15 83.5 3.70 6.80
KRFT 150710C00084000 C 07/10/15 84.0 3.20 6.30
KRFT 150710C00084500 C 07/10/15 84.5 2.60 5.80
KRFT 150710C00085000 C 07/10/15 85.0 3.10 3.40
KRFT 150710C00085500 C 07/10/15 85.5 2.60 3.00
KRFT 150710C00086000 C 07/10/15 86.0 2.15 2.50
KRFT 150710C00086500 C 07/10/15 86.5 1.75 2.10
KRFT 150710C00087000 C 07/10/15 87.0 1.40 1.75
KRFT 150710C00087500 C 07/10/15 87.5 1.05 1.35
KRFT 150710C00088000 C 07/10/15 88.0 0.80 1.05
KRFT 150710C00088500 C 07/10/15 88.5 0.50 0.80
KRFT 150710C00089000 C 07/10/15 89.0 0.35 0.60
KRFT 150710C00089500 C 07/10/15 89.5 0.20 0.45
KRFT 150710C00090000 C 07/10/15 90.0 0.10 0.30
KRFT 150710C00090500 C 07/10/15 90.5 0.05 0.20
KRFT 150710C00091000 C 07/10/15 91.0 0.00 0.15
KRFT 150710C00091500 C 07/10/15 91.5 0.00 0.10
KRFT 150710C00092000 C 07/10/15 92.0 0.00 0.10
KRFT 150710C00092500 C 07/10/15 92.5 0.00 0.10
KRFT 150710C00093000 C 07/10/15 93.0 0.00 0.10
KRFT 150710C00093500 C 07/10/15 93.5 0.00 0.05
KRFT 150710C00094000 C 07/10/15 94.0 0.00 0.10
KRFT 150710C00094500 C 07/10/15 94.5 0.00 0.05
KRFT 150710C00095000 C 07/10/15 95.0 0.00 0.05
KRFT 150710C00096000 C 07/10/15 96.0 0.00 0.05
KRFT 150710C00097000 C 07/10/15 97.0 0.00 0.05
KRFT 150710C00098000 C 07/10/15 98.0 0.00 0.05
KRFT 150710C00099000 C 07/10/15 99.0 0.00 0.05
KRFT 150710C00100000 C 07/10/15 100.0 0.00 0.05
KRFT 150710C00105000 C 07/10/15 105.0 0.00 0.05
KRFT 150710C00110000 C 07/10/15 110.0 0.00 0.05
KRFT 150710C00115000 C 07/10/15 115.0 0.00 0.05
KRFT 150710C00120000 C 07/10/15 120.0 0.00 0.05
KRFT 150710C00125000 C 07/10/15 125.0 0.00 0.05
KRFT 150710P00055000 P 07/10/15 55.0 0.00 0.05
KRFT 150710P00060000 P 07/10/15 60.0 0.00 0.05
KRFT 150710P00065000 P 07/10/15 65.0 0.00 0.05
KRFT 150710P00070000 P 07/10/15 70.0 0.00 0.05
KRFT 150710P00073000 P 07/10/15 73.0 0.00 0.05
KRFT 150710P00074000 P 07/10/15 74.0 0.00 0.05
KRFT 150710P00075000 P 07/10/15 75.0 0.00 0.05
KRFT 150710P00076000 P 07/10/15 76.0 0.00 0.05
KRFT 150710P00076500 P 07/10/15 76.5 0.00 0.05
KRFT 150710P00077000 P 07/10/15 77.0 0.00 0.05
KRFT 150710P00077500 P 07/10/15 77.5 0.00 0.05
KRFT 150710P00078000 P 07/10/15 78.0 0.00 0.05
KRFT 150710P00078500 P 07/10/15 78.5 0.00 0.05
KRFT 150710P00079000 P 07/10/15 79.0 0.00 0.05
KRFT 150710P00079500 P 07/10/15 79.5 0.00 0.05
KRFT 150710P00080000 P 07/10/15 80.0 0.00 0.05
KRFT 150710P00080500 P 07/10/15 80.5 0.00 0.10
KRFT 150710P00081000 P 07/10/15 81.0 0.00 0.05
KRFT 150710P00081500 P 07/10/15 81.5 0.00 0.05
KRFT 150710P00082000 P 07/10/15 82.0 0.00 0.05
KRFT 150710P00082500 P 07/10/15 82.5 0.00 0.10
KRFT 150710P00083000 P 07/10/15 83.0 0.00 0.10
KRFT 150710P00083500 P 07/10/15 83.5 0.00 0.10
KRFT 150710P00084000 P 07/10/15 84.0 0.00 0.10
KRFT 150710P00084500 P 07/10/15 84.5 0.00 0.10
KRFT 150710P00085000 P 07/10/15 85.0 0.00 0.15
KRFT 150710P00085500 P 07/10/15 85.5 0.00 0.15
KRFT 150710P00086000 P 07/10/15 86.0 0.05 0.20
KRFT 150710P00086500 P 07/10/15 86.5 0.10 0.30
KRFT 150710P00087000 P 07/10/15 87.0 0.20 0.40
KRFT 150710P00087500 P 07/10/15 87.5 0.30 0.55
KRFT 150710P00088000 P 07/10/15 88.0 0.50 0.80
KRFT 150710P00088500 P 07/10/15 88.5 0.75 1.10
KRFT 150710P00089000 P 07/10/15 89.0 1.00 1.35
KRFT 150710P00089500 P 07/10/15 89.5 1.35 1.70
KRFT 150710P00090000 P 07/10/15 90.0 1.75 2.15
KRFT 150710P00090500 P 07/10/15 90.5 2.25 2.60
KRFT 150710P00091000 P 07/10/15 91.0 2.70 3.00
KRFT 150710P00091500 P 07/10/15 91.5 3.20 3.50
KRFT 150710P00092000 P 07/10/15 92.0 3.70 4.00
KRFT 150710P00092500 P 07/10/15 92.5 3.30 5.00
KRFT 150710P00093000 P 07/10/15 93.0 2.95 5.10
KRFT 150710P00093500 P 07/10/15 93.5 3.40 5.60
KRFT 150710P00094000 P 07/10/15 94.0 3.90 6.90
KRFT 150710P00094500 P 07/10/15 94.5 4.40 7.30
KRFT 150710P00095000 P 07/10/15 95.0 4.70 7.30
KRFT 150710P00096000 P 07/10/15 96.0 5.80 8.40
KRFT 150710P00097000 P 07/10/15 97.0 6.70 9.30
KRFT 150710P00098000 P 07/10/15 98.0 8.00 10.40
KRFT 150710P00099000 P 07/10/15 99.0 9.00 12.10
KRFT 150710P00100000 P 07/10/15 100.0 9.70 12.30
KRFT 150710P00105000 P 07/10/15 105.0 14.70 17.50
KRFT 150710P00110000 P 07/10/15 110.0 19.70 22.50
KRFT 150710P00115000 P 07/10/15 115.0 24.70 28.40
KRFT 150710P00120000 P 07/10/15 120.0 29.80 32.50
KRFT 150710P00125000 P 07/10/15 125.0 34.80 37.50
KRFT 150717C00045000 C 07/17/15 45.0 41.10 45.40
KRFT 150717C00047500 C 07/17/15 47.5 38.60 42.80
KRFT 150717C00050000 C 07/17/15 50.0 36.10 40.40
KRFT 150717C00052500 C 07/17/15 52.5 33.60 37.80
KRFT 150717C00055000 C 07/17/15 55.0 31.10 35.40
KRFT 150717C00057500 C 07/17/15 57.5 28.60 33.00
KRFT 150717C00060000 C 07/17/15 60.0 26.20 30.40
KRFT 150717C00062500 C 07/17/15 62.5 24.10 27.80
KRFT 150717C00065000 C 07/17/15 65.0 21.90 25.20
KRFT 150717C00067500 C 07/17/15 67.5 19.30 22.80
KRFT 150717C00070000 C 07/17/15 70.0 16.80 20.20
KRFT 150717C00072500 C 07/17/15 72.5 14.30 17.80
KRFT 150717C00073000 C 07/17/15 73.0 14.00 17.50
KRFT 150717C00074000 C 07/17/15 74.0 12.60 16.40
KRFT 150717C00075000 C 07/17/15 75.0 12.20 15.20
KRFT 150717C00076000 C 07/17/15 76.0 11.20 14.20
KRFT 150717C00077000 C 07/17/15 77.0 10.20 13.30
KRFT 150717C00077500 C 07/17/15 77.5 9.60 12.80
KRFT 150717C00078000 C 07/17/15 78.0 9.10 12.30
KRFT 150717C00078500 C 07/17/15 78.5 8.80 11.80
KRFT 150717C00079000 C 07/17/15 79.0 8.40 11.30
KRFT 150717C00079500 C 07/17/15 79.5 7.80 10.80
KRFT 150717C00080000 C 07/17/15 80.0 7.40 10.30
KRFT 150717C00080500 C 07/17/15 80.5 6.80 9.80
KRFT 150717C00081000 C 07/17/15 81.0 6.40 9.30
KRFT 150717C00081500 C 07/17/15 81.5 6.10 8.80
KRFT 150717C00082000 C 07/17/15 82.0 5.60 8.30
KRFT 150717C00082500 C 07/17/15 82.5 4.70 7.80
KRFT 150717C00083000 C 07/17/15 83.0 4.50 7.40
KRFT 150717C00083500 C 07/17/15 83.5 3.70 6.80
KRFT 150717C00084000 C 07/17/15 84.0 4.20 4.50
KRFT 150717C00084500 C 07/17/15 84.5 3.70 4.00
KRFT 150717C00085000 C 07/17/15 85.0 3.20 3.60
KRFT 150717C00085500 C 07/17/15 85.5 2.85 3.20
KRFT 150717C00086000 C 07/17/15 86.0 2.40 2.80
KRFT 150717C00086500 C 07/17/15 86.5 2.05 2.35
KRFT 150717C00087000 C 07/17/15 87.0 1.70 2.00
KRFT 150717C00087500 C 07/17/15 87.5 1.35 1.65
KRFT 150717C00088000 C 07/17/15 88.0 1.10 1.35
KRFT 150717C00088500 C 07/17/15 88.5 0.85 1.10
KRFT 150717C00089000 C 07/17/15 89.0 0.65 0.85
KRFT 150717C00089500 C 07/17/15 89.5 0.50 0.70
KRFT 150717C00090000 C 07/17/15 90.0 0.35 0.55
KRFT 150717C00090500 C 07/17/15 90.5 0.20 0.40
KRFT 150717C00091000 C 07/17/15 91.0 0.15 0.30
KRFT 150717C00091500 C 07/17/15 91.5 0.05 0.25
KRFT 150717C00092000 C 07/17/15 92.0 0.05 0.20
KRFT 150717C00092500 C 07/17/15 92.5 0.00 0.15
KRFT 150717C00093000 C 07/17/15 93.0 0.00 0.10
KRFT 150717C00093500 C 07/17/15 93.5 0.00 0.10
KRFT 150717C00094000 C 07/17/15 94.0 0.00 0.10
KRFT 150717C00094500 C 07/17/15 94.5 0.00 0.05
KRFT 150717C00095000 C 07/17/15 95.0 0.00 0.10
KRFT 150717C00096000 C 07/17/15 96.0 0.00 0.10
KRFT 150717C00097000 C 07/17/15 97.0 0.00 0.05
KRFT 150717C00098000 C 07/17/15 98.0 0.00 0.05
KRFT 150717C00100000 C 07/17/15 100.0 0.00 0.05
KRFT 150717C00105000 C 07/17/15 105.0 0.00 0.05
KRFT 150717C00110000 C 07/17/15 110.0 0.00 0.05
KRFT 150717C00115000 C 07/17/15 115.0 0.00 0.05
KRFT 150717C00120000 C 07/17/15 120.0 0.00 0.05
KRFT 150717C00125000 C 07/17/15 125.0 0.00 0.05
KRFT 150717P00045000 P 07/17/15 45.0 0.00 0.05
KRFT 150717P00047500 P 07/17/15 47.5 0.00 0.05
KRFT 150717P00050000 P 07/17/15 50.0 0.00 0.05
KRFT 150717P00052500 P 07/17/15 52.5 0.00 0.05
KRFT 150717P00055000 P 07/17/15 55.0 0.00 0.05
KRFT 150717P00057500 P 07/17/15 57.5 0.00 0.05
KRFT 150717P00060000 P 07/17/15 60.0 0.00 0.05
KRFT 150717P00062500 P 07/17/15 62.5 0.00 0.05
KRFT 150717P00065000 P 07/17/15 65.0 0.00 0.05
KRFT 150717P00067500 P 07/17/15 67.5 0.00 0.05
KRFT 150717P00070000 P 07/17/15 70.0 0.00 0.05
KRFT 150717P00072500 P 07/17/15 72.5 0.00 0.05
KRFT 150717P00073000 P 07/17/15 73.0 0.00 0.05
KRFT 150717P00074000 P 07/17/15 74.0 0.00 0.05
KRFT 150717P00075000 P 07/17/15 75.0 0.00 0.05
KRFT 150717P00076000 P 07/17/15 76.0 0.00 0.05
KRFT 150717P00077000 P 07/17/15 77.0 0.00 0.05
KRFT 150717P00077500 P 07/17/15 77.5 0.00 0.05
KRFT 150717P00078000 P 07/17/15 78.0 0.00 0.10
KRFT 150717P00078500 P 07/17/15 78.5 0.00 0.10
KRFT 150717P00079000 P 07/17/15 79.0 0.00 0.05
KRFT 150717P00079500 P 07/17/15 79.5 0.00 0.10
KRFT 150717P00080000 P 07/17/15 80.0 0.00 0.05
KRFT 150717P00080500 P 07/17/15 80.5 0.00 0.10
KRFT 150717P00081000 P 07/17/15 81.0 0.00 0.10
KRFT 150717P00081500 P 07/17/15 81.5 0.00 0.10
KRFT 150717P00082000 P 07/17/15 82.0 0.00 0.10
KRFT 150717P00082500 P 07/17/15 82.5 0.00 0.10
KRFT 150717P00083000 P 07/17/15 83.0 0.00 0.15
KRFT 150717P00083500 P 07/17/15 83.5 0.05 0.15
KRFT 150717P00084000 P 07/17/15 84.0 0.05 0.20
KRFT 150717P00084500 P 07/17/15 84.5 0.05 0.20
KRFT 150717P00085000 P 07/17/15 85.0 0.10 0.25
KRFT 150717P00085500 P 07/17/15 85.5 0.20 0.35
KRFT 150717P00086000 P 07/17/15 86.0 0.25 0.45
KRFT 150717P00086500 P 07/17/15 86.5 0.35 0.55
KRFT 150717P00087000 P 07/17/15 87.0 0.55 0.70
KRFT 150717P00087500 P 07/17/15 87.5 0.65 0.85
KRFT 150717P00088000 P 07/17/15 88.0 0.90 1.05
KRFT 150717P00088500 P 07/17/15 88.5 1.00 1.30
KRFT 150717P00089000 P 07/17/15 89.0 1.30 1.60
KRFT 150717P00089500 P 07/17/15 89.5 1.60 1.95
KRFT 150717P00090000 P 07/17/15 90.0 1.95 2.30
KRFT 150717P00090500 P 07/17/15 90.5 2.35 2.75
KRFT 150717P00091000 P 07/17/15 91.0 2.80 3.20
KRFT 150717P00091500 P 07/17/15 91.5 3.30 3.60
KRFT 150717P00092000 P 07/17/15 92.0 3.80 4.10
KRFT 150717P00092500 P 07/17/15 92.5 4.20 4.50
KRFT 150717P00093000 P 07/17/15 93.0 4.70 5.00
KRFT 150717P00093500 P 07/17/15 93.5 4.10 5.90
KRFT 150717P00094000 P 07/17/15 94.0 4.00 6.00
KRFT 150717P00094500 P 07/17/15 94.5 4.50 6.50
KRFT 150717P00095000 P 07/17/15 95.0 5.10 7.40
KRFT 150717P00096000 P 07/17/15 96.0 5.80 8.00
KRFT 150717P00097000 P 07/17/15 97.0 6.70 9.00
KRFT 150717P00098000 P 07/17/15 98.0 7.80 10.00
KRFT 150717P00100000 P 07/17/15 100.0 9.70 12.30
KRFT 150717P00105000 P 07/17/15 105.0 14.80 18.80
KRFT 150717P00110000 P 07/17/15 110.0 19.90 22.50
KRFT 150717P00115000 P 07/17/15 115.0 24.70 27.50
KRFT 150717P00120000 P 07/17/15 120.0 29.70 32.50
KRFT 150717P00125000 P 07/17/15 125.0 34.70 38.50
KRFT 150724C00075000 C 07/24/15 75.0 12.20 15.30
KRFT 150724C00076000 C 07/24/15 76.0 11.20 14.30
KRFT 150724C00076500 C 07/24/15 76.5 10.70 13.80
KRFT 150724C00077000 C 07/24/15 77.0 10.20 13.30
KRFT 150724C00077500 C 07/24/15 77.5 9.50 12.80
KRFT 150724C00078000 C 07/24/15 78.0 9.10 12.30
KRFT 150724C00078500 C 07/24/15 78.5 8.50 11.60
KRFT 150724C00079000 C 07/24/15 79.0 8.10 11.10
KRFT 150724C00079500 C 07/24/15 79.5 7.50 10.80
KRFT 150724C00080000 C 07/24/15 80.0 7.10 9.90
KRFT 150724C00080500 C 07/24/15 80.5 6.70 9.80
KRFT 150724C00081000 C 07/24/15 81.0 6.20 9.20
KRFT 150724C00081500 C 07/24/15 81.5 5.70 8.80
KRFT 150724C00082000 C 07/24/15 82.0 5.10 8.40
KRFT 150724C00082500 C 07/24/15 82.5 5.00 7.80
KRFT 150724C00083000 C 07/24/15 83.0 5.10 5.50
KRFT 150724C00083500 C 07/24/15 83.5 4.70 5.00
KRFT 150724C00084000 C 07/24/15 84.0 4.20 4.60
KRFT 150724C00084500 C 07/24/15 84.5 3.70 4.10
KRFT 150724C00085000 C 07/24/15 85.0 3.30 3.70
KRFT 150724C00085500 C 07/24/15 85.5 2.90 3.30
KRFT 150724C00086000 C 07/24/15 86.0 2.50 2.90
KRFT 150724C00086500 C 07/24/15 86.5 2.10 2.50
KRFT 150724C00087000 C 07/24/15 87.0 1.75 2.15
KRFT 150724C00087500 C 07/24/15 87.5 1.45 1.85
KRFT 150724C00088000 C 07/24/15 88.0 1.15 1.55
KRFT 150724C00088500 C 07/24/15 88.5 0.95 1.25
KRFT 150724C00089000 C 07/24/15 89.0 0.70 1.05
KRFT 150724C00089500 C 07/24/15 89.5 0.40 0.85
KRFT 150724C00090000 C 07/24/15 90.0 0.45 0.70
KRFT 150724C00090500 C 07/24/15 90.5 0.30 0.55
KRFT 150724C00091000 C 07/24/15 91.0 0.20 0.45
KRFT 150724C00091500 C 07/24/15 91.5 0.15 0.35
KRFT 150724C00092000 C 07/24/15 92.0 0.10 0.30
KRFT 150724C00092500 C 07/24/15 92.5 0.05 0.20
KRFT 150724C00093000 C 07/24/15 93.0 0.05 0.15
KRFT 150724C00093500 C 07/24/15 93.5 0.00 0.15
KRFT 150724C00094000 C 07/24/15 94.0 0.00 0.15
KRFT 150724C00095000 C 07/24/15 95.0 0.00 0.10
KRFT 150724C00096000 C 07/24/15 96.0 0.00 0.10
KRFT 150724C00097000 C 07/24/15 97.0 0.00 0.10
KRFT 150724P00075000 P 07/24/15 75.0 0.00 0.10
KRFT 150724P00076000 P 07/24/15 76.0 0.00 0.10
KRFT 150724P00076500 P 07/24/15 76.5 0.00 0.10
KRFT 150724P00077000 P 07/24/15 77.0 0.00 0.10
KRFT 150724P00077500 P 07/24/15 77.5 0.00 0.10
KRFT 150724P00078000 P 07/24/15 78.0 0.00 0.10
KRFT 150724P00078500 P 07/24/15 78.5 0.00 0.10
KRFT 150724P00079000 P 07/24/15 79.0 0.00 0.10
KRFT 150724P00079500 P 07/24/15 79.5 0.00 0.10
KRFT 150724P00080000 P 07/24/15 80.0 0.00 0.10
KRFT 150724P00080500 P 07/24/15 80.5 0.00 0.15
KRFT 150724P00081000 P 07/24/15 81.0 0.00 0.15
KRFT 150724P00081500 P 07/24/15 81.5 0.00 0.15
KRFT 150724P00082000 P 07/24/15 82.0 0.05 0.20
KRFT 150724P00082500 P 07/24/15 82.5 0.05 0.20
KRFT 150724P00083000 P 07/24/15 83.0 0.10 0.25
KRFT 150724P00083500 P 07/24/15 83.5 0.10 0.30
KRFT 150724P00084000 P 07/24/15 84.0 0.15 0.35
KRFT 150724P00084500 P 07/24/15 84.5 0.20 0.45
KRFT 150724P00085000 P 07/24/15 85.0 0.30 0.55
KRFT 150724P00085500 P 07/24/15 85.5 0.35 0.65
KRFT 150724P00086000 P 07/24/15 86.0 0.45 0.75
KRFT 150724P00086500 P 07/24/15 86.5 0.60 0.90
KRFT 150724P00087000 P 07/24/15 87.0 0.80 1.10
KRFT 150724P00087500 P 07/24/15 87.5 1.00 1.30
KRFT 150724P00088000 P 07/24/15 88.0 1.20 1.60
KRFT 150724P00088500 P 07/24/15 88.5 1.50 1.85
KRFT 150724P00089000 P 07/24/15 89.0 1.80 2.20
KRFT 150724P00089500 P 07/24/15 89.5 2.15 2.55
KRFT 150724P00090000 P 07/24/15 90.0 2.50 2.90
KRFT 150724P00090500 P 07/24/15 90.5 2.90 3.30
KRFT 150724P00091000 P 07/24/15 91.0 3.40 3.80
KRFT 150724P00091500 P 07/24/15 91.5 3.80 4.20
KRFT 150724P00092000 P 07/24/15 92.0 4.30 4.70
KRFT 150724P00092500 P 07/24/15 92.5 4.80 5.10
KRFT 150724P00093000 P 07/24/15 93.0 5.30 5.60
KRFT 150724P00093500 P 07/24/15 93.5 5.70 6.10
KRFT 150724P00094000 P 07/24/15 94.0 4.50 6.60
KRFT 150724P00095000 P 07/24/15 95.0 5.30 7.60
KRFT 150724P00096000 P 07/24/15 96.0 6.40 8.60
KRFT 150724P00097000 P 07/24/15 97.0 7.30 9.60
KRFT 150731C00075000 C 07/31/15 75.0 12.20 15.20
KRFT 150731C00076000 C 07/31/15 76.0 11.20 14.30
KRFT 150731C00076500 C 07/31/15 76.5 10.70 13.80
KRFT 150731C00077000 C 07/31/15 77.0 10.20 13.30
KRFT 150731C00077500 C 07/31/15 77.5 9.60 12.80
KRFT 150731C00078000 C 07/31/15 78.0 9.10 12.30
KRFT 150731C00078500 C 07/31/15 78.5 8.60 11.80
KRFT 150731C00079000 C 07/31/15 79.0 8.10 11.30
KRFT 150731C00079500 C 07/31/15 79.5 7.70 10.80
KRFT 150731C00080000 C 07/31/15 80.0 7.20 10.30
KRFT 150731C00080500 C 07/31/15 80.5 6.70 9.80
KRFT 150731C00081000 C 07/31/15 81.0 6.10 9.40
KRFT 150731C00081500 C 07/31/15 81.5 5.60 8.80
KRFT 150731C00082000 C 07/31/15 82.0 5.10 8.40
KRFT 150731C00082500 C 07/31/15 82.5 4.80 7.80
KRFT 150731C00083000 C 07/31/15 83.0 4.20 7.40
KRFT 150731C00083500 C 07/31/15 83.5 3.70 7.00
KRFT 150731C00084000 C 07/31/15 84.0 3.40 6.60
KRFT 150731C00084500 C 07/31/15 84.5 2.90 6.20
KRFT 150731C00085000 C 07/31/15 85.0 2.30 5.80
KRFT 150731C00085500 C 07/31/15 85.5 1.90 5.40
KRFT 150731C00086000 C 07/31/15 86.0 1.60 5.00
KRFT 150731C00086500 C 07/31/15 86.5 1.20 4.90
KRFT 150731C00087000 C 07/31/15 87.0 1.00 3.90
KRFT 150731C00087500 C 07/31/15 87.5 0.85 2.85
KRFT 150731C00088000 C 07/31/15 88.0 0.70 3.50
KRFT 150731C00088500 C 07/31/15 88.5 0.60 3.10
KRFT 150731C00089000 C 07/31/15 89.0 0.50 2.80
KRFT 150731C00089500 C 07/31/15 89.5 0.60 2.30
KRFT 150731C00090000 C 07/31/15 90.0 0.25 2.05
KRFT 150731C00090500 C 07/31/15 90.5 0.30 1.85
KRFT 150731C00091000 C 07/31/15 91.0 0.25 1.55
KRFT 150731C00091500 C 07/31/15 91.5 0.15 1.55
KRFT 150731C00092000 C 07/31/15 92.0 0.05 1.25
KRFT 150731C00092500 C 07/31/15 92.5 0.00 1.15
KRFT 150731C00093000 C 07/31/15 93.0 0.00 1.05
KRFT 150731C00093500 C 07/31/15 93.5 0.00 0.95
KRFT 150731C00094000 C 07/31/15 94.0 0.00 0.45
KRFT 150731C00095000 C 07/31/15 95.0 0.00 0.40
KRFT 150731C00096000 C 07/31/15 96.0 0.00 0.50
KRFT 150731C00097000 C 07/31/15 97.0 0.00 0.50
KRFT 150731P00075000 P 07/31/15 75.0 0.00 0.55
KRFT 150731P00076000 P 07/31/15 76.0 0.00 0.50
KRFT 150731P00076500 P 07/31/15 76.5 0.00 0.50
KRFT 150731P00077000 P 07/31/15 77.0 0.00 0.50
KRFT 150731P00077500 P 07/31/15 77.5 0.00 0.50
KRFT 150731P00078000 P 07/31/15 78.0 0.00 0.50
KRFT 150731P00078500 P 07/31/15 78.5 0.00 0.50
KRFT 150731P00079000 P 07/31/15 79.0 0.00 0.50
KRFT 150731P00079500 P 07/31/15 79.5 0.00 0.50
KRFT 150731P00080000 P 07/31/15 80.0 0.00 0.55
KRFT 150731P00080500 P 07/31/15 80.5 0.00 0.65
KRFT 150731P00081000 P 07/31/15 81.0 0.00 0.70
KRFT 150731P00081500 P 07/31/15 81.5 0.00 0.80
KRFT 150731P00082000 P 07/31/15 82.0 0.00 0.60
KRFT 150731P00082500 P 07/31/15 82.5 0.05 0.90
KRFT 150731P00083000 P 07/31/15 83.0 0.00 0.75
KRFT 150731P00083500 P 07/31/15 83.5 0.10 0.90
KRFT 150731P00084000 P 07/31/15 84.0 0.20 1.10
KRFT 150731P00084500 P 07/31/15 84.5 0.15 1.45
KRFT 150731P00085000 P 07/31/15 85.0 0.30 1.30
KRFT 150731P00085500 P 07/31/15 85.5 0.45 1.65
KRFT 150731P00086000 P 07/31/15 86.0 0.40 1.85
KRFT 150731P00086500 P 07/31/15 86.5 0.60 2.30
KRFT 150731P00087000 P 07/31/15 87.0 0.35 2.55
KRFT 150731P00087500 P 07/31/15 87.5 0.40 2.65
KRFT 150731P00088000 P 07/31/15 88.0 0.85 3.20
KRFT 150731P00088500 P 07/31/15 88.5 0.65 3.10
KRFT 150731P00089000 P 07/31/15 89.0 1.20 3.70
KRFT 150731P00089500 P 07/31/15 89.5 1.45 4.50
KRFT 150731P00090000 P 07/31/15 90.0 1.15 4.90
KRFT 150731P00090500 P 07/31/15 90.5 2.75 4.80
KRFT 150731P00091000 P 07/31/15 91.0 3.20 5.40
KRFT 150731P00091500 P 07/31/15 91.5 3.50 5.70
KRFT 150731P00092000 P 07/31/15 92.0 4.00 5.90
KRFT 150731P00092500 P 07/31/15 92.5 4.50 5.60
KRFT 150731P00093000 P 07/31/15 93.0 5.00 5.90
KRFT 150731P00093500 P 07/31/15 93.5 5.60 6.50
KRFT 150731P00094000 P 07/31/15 94.0 4.50 7.90
KRFT 150731P00095000 P 07/31/15 95.0 5.50 8.70
KRFT 150731P00096000 P 07/31/15 96.0 6.30 9.60
KRFT 150731P00097000 P 07/31/15 97.0 7.30 10.60
KRFT 150807C00076500 C 08/07/15 76.5 10.70 13.80
KRFT 150807C00077000 C 08/07/15 77.0 10.20 13.30
KRFT 150807C00077500 C 08/07/15 77.5 9.70 12.80
KRFT 150807C00078000 C 08/07/15 78.0 9.20 12.30
KRFT 150807C00078500 C 08/07/15 78.5 8.70 11.80
KRFT 150807C00079000 C 08/07/15 79.0 8.10 11.30
KRFT 150807C00079500 C 08/07/15 79.5 7.70 10.80
KRFT 150807C00080000 C 08/07/15 80.0 7.40 10.40
KRFT 150807C00080500 C 08/07/15 80.5 6.60 9.80
KRFT 150807C00081000 C 08/07/15 81.0 6.10 9.30
KRFT 150807C00081500 C 08/07/15 81.5 5.80 8.80
KRFT 150807C00082000 C 08/07/15 82.0 5.10 8.40
KRFT 150807C00082500 C 08/07/15 82.5 4.70 8.00
KRFT 150807C00083000 C 08/07/15 83.0 4.20 7.40
KRFT 150807C00083500 C 08/07/15 83.5 3.70 7.00
KRFT 150807C00084000 C 08/07/15 84.0 3.30 6.60
KRFT 150807C00084500 C 08/07/15 84.5 2.80 6.00
KRFT 150807C00085000 C 08/07/15 85.0 2.40 5.60
KRFT 150807C00085500 C 08/07/15 85.5 1.95 5.00
KRFT 150807C00086000 C 08/07/15 86.0 1.70 5.00
KRFT 150807C00086500 C 08/07/15 86.5 1.45 4.80
KRFT 150807C00087000 C 08/07/15 87.0 1.15 3.80
KRFT 150807C00087500 C 08/07/15 87.5 0.85 2.80
KRFT 150807C00088000 C 08/07/15 88.0 0.70 3.60
KRFT 150807C00088500 C 08/07/15 88.5 0.75 3.20
KRFT 150807C00089000 C 08/07/15 89.0 0.35 2.90
KRFT 150807C00089500 C 08/07/15 89.5 0.20 2.65
KRFT 150807C00090000 C 08/07/15 90.0 0.05 2.30
KRFT 150807C00090500 C 08/07/15 90.5 0.00 2.10
KRFT 150807C00091000 C 08/07/15 91.0 0.30 1.55
KRFT 150807C00091500 C 08/07/15 91.5 0.20 1.50
KRFT 150807C00092000 C 08/07/15 92.0 0.15 1.00
KRFT 150807C00092500 C 08/07/15 92.5 0.05 0.75
KRFT 150807C00093000 C 08/07/15 93.0 0.05 0.90
KRFT 150807C00093500 C 08/07/15 93.5 0.00 0.90
KRFT 150807C00094000 C 08/07/15 94.0 0.00 0.85
KRFT 150807C00094500 C 08/07/15 94.5 0.00 0.55
KRFT 150807C00095000 C 08/07/15 95.0 0.00 0.40
KRFT 150807C00096000 C 08/07/15 96.0 0.00 0.50
KRFT 150807C00097000 C 08/07/15 97.0 0.00 0.50
KRFT 150807P00076500 P 08/07/15 76.5 0.00 0.50
KRFT 150807P00077000 P 08/07/15 77.0 0.00 0.50
KRFT 150807P00077500 P 08/07/15 77.5 0.00 0.50
KRFT 150807P00078000 P 08/07/15 78.0 0.00 0.50
KRFT 150807P00078500 P 08/07/15 78.5 0.00 0.50
KRFT 150807P00079000 P 08/07/15 79.0 0.00 0.50
KRFT 150807P00079500 P 08/07/15 79.5 0.00 0.50
KRFT 150807P00080000 P 08/07/15 80.0 0.00 0.50
KRFT 150807P00080500 P 08/07/15 80.5 0.00 0.50
KRFT 150807P00081000 P 08/07/15 81.0 0.00 0.50
KRFT 150807P00081500 P 08/07/15 81.5 0.00 0.60
KRFT 150807P00082000 P 08/07/15 82.0 0.00 0.65
KRFT 150807P00082500 P 08/07/15 82.5 0.00 0.70
KRFT 150807P00083000 P 08/07/15 83.0 0.00 0.80
KRFT 150807P00083500 P 08/07/15 83.5 0.15 0.90
KRFT 150807P00084000 P 08/07/15 84.0 0.05 1.00
KRFT 150807P00084500 P 08/07/15 84.5 0.00 1.35
KRFT 150807P00085000 P 08/07/15 85.0 0.30 1.30
KRFT 150807P00085500 P 08/07/15 85.5 0.30 1.75
KRFT 150807P00086000 P 08/07/15 86.0 0.45 1.85
KRFT 150807P00086500 P 08/07/15 86.5 0.60 2.05
KRFT 150807P00087000 P 08/07/15 87.0 0.75 2.30
KRFT 150807P00087500 P 08/07/15 87.5 0.95 2.50
KRFT 150807P00088000 P 08/07/15 88.0 0.75 2.90
KRFT 150807P00088500 P 08/07/15 88.5 0.85 3.40
KRFT 150807P00089000 P 08/07/15 89.0 1.20 3.30
KRFT 150807P00089500 P 08/07/15 89.5 1.35 4.10
KRFT 150807P00090000 P 08/07/15 90.0 2.10 4.20
KRFT 150807P00090500 P 08/07/15 90.5 2.70 4.70
KRFT 150807P00091000 P 08/07/15 91.0 2.70 5.30
KRFT 150807P00091500 P 08/07/15 91.5 3.70 5.80
KRFT 150807P00092000 P 08/07/15 92.0 3.90 6.00
KRFT 150807P00092500 P 08/07/15 92.5 4.20 6.00
KRFT 150807P00093000 P 08/07/15 93.0 5.20 6.40
KRFT 150807P00093500 P 08/07/15 93.5 5.50 6.50
KRFT 150807P00094000 P 08/07/15 94.0 4.50 7.80
KRFT 150807P00094500 P 08/07/15 94.5 4.90 8.20
KRFT 150807P00095000 P 08/07/15 95.0 5.30 8.50
KRFT 150807P00096000 P 08/07/15 96.0 6.30 9.70
KRFT 150807P00097000 P 08/07/15 97.0 7.30 10.40
KRFT 150814C00079000 C 08/14/15 79.0 8.00 11.30
KRFT 150814C00080000 C 08/14/15 80.0 7.00 10.40
KRFT 150814C00080500 C 08/14/15 80.5 6.40 9.80
KRFT 150814C00081000 C 08/14/15 81.0 6.10 9.40
KRFT 150814C00081500 C 08/14/15 81.5 6.70 7.00
KRFT 150814C00082000 C 08/14/15 82.0 6.20 6.60
KRFT 150814C00082500 C 08/14/15 82.5 5.70 6.10
KRFT 150814C00083000 C 08/14/15 83.0 5.30 5.70
KRFT 150814C00083500 C 08/14/15 83.5 4.80 5.30
KRFT 150814C00084000 C 08/14/15 84.0 4.40 4.80
KRFT 150814C00084500 C 08/14/15 84.5 4.00 4.40
KRFT 150814C00085000 C 08/14/15 85.0 3.60 4.00
KRFT 150814C00085500 C 08/14/15 85.5 3.20 3.70
KRFT 150814C00086000 C 08/14/15 86.0 2.85 3.30
KRFT 150814C00086500 C 08/14/15 86.5 2.55 3.00
KRFT 150814C00087000 C 08/14/15 87.0 2.25 2.65
KRFT 150814C00087500 C 08/14/15 87.5 1.95 2.35
KRFT 150814C00088000 C 08/14/15 88.0 1.70 2.10
KRFT 150814C00088500 C 08/14/15 88.5 1.45 1.85
KRFT 150814C00089000 C 08/14/15 89.0 1.20 1.65
KRFT 150814C00089500 C 08/14/15 89.5 1.00 1.45
KRFT 150814C00090000 C 08/14/15 90.0 0.85 1.25
KRFT 150814C00090500 C 08/14/15 90.5 0.70 1.10
KRFT 150814C00091000 C 08/14/15 91.0 0.60 0.95
KRFT 150814C00091500 C 08/14/15 91.5 0.50 0.80
KRFT 150814C00092000 C 08/14/15 92.0 0.40 0.70
KRFT 150814C00092500 C 08/14/15 92.5 0.30 0.60
KRFT 150814C00093000 C 08/14/15 93.0 0.25 0.55
KRFT 150814C00093500 C 08/14/15 93.5 0.20 0.45
KRFT 150814C00094000 C 08/14/15 94.0 0.15 0.40
KRFT 150814C00094500 C 08/14/15 94.5 0.10 0.35
KRFT 150814C00095000 C 08/14/15 95.0 0.05 0.30
KRFT 150814C00096000 C 08/14/15 96.0 0.05 0.25
KRFT 150814P00079000 P 08/14/15 79.0 0.05 0.30
KRFT 150814P00080000 P 08/14/15 80.0 0.10 0.35
KRFT 150814P00080500 P 08/14/15 80.5 0.15 0.35
KRFT 150814P00081000 P 08/14/15 81.0 0.15 0.40
KRFT 150814P00081500 P 08/14/15 81.5 0.20 0.45
KRFT 150814P00082000 P 08/14/15 82.0 0.25 0.50
KRFT 150814P00082500 P 08/14/15 82.5 0.30 0.60
KRFT 150814P00083000 P 08/14/15 83.0 0.35 0.65
KRFT 150814P00083500 P 08/14/15 83.5 0.45 0.75
KRFT 150814P00084000 P 08/14/15 84.0 0.50 0.85
KRFT 150814P00084500 P 08/14/15 84.5 0.60 0.95
KRFT 150814P00085000 P 08/14/15 85.0 0.75 1.10
KRFT 150814P00085500 P 08/14/15 85.5 0.85 1.30
KRFT 150814P00086000 P 08/14/15 86.0 1.00 1.40
KRFT 150814P00086500 P 08/14/15 86.5 1.20 1.60
KRFT 150814P00087000 P 08/14/15 87.0 1.40 1.80
KRFT 150814P00087500 P 08/14/15 87.5 1.60 2.00
KRFT 150814P00088000 P 08/14/15 88.0 1.85 2.25
KRFT 150814P00088500 P 08/14/15 88.5 2.10 2.50
KRFT 150814P00089000 P 08/14/15 89.0 2.35 2.80
KRFT 150814P00089500 P 08/14/15 89.5 2.70 3.10
KRFT 150814P00090000 P 08/14/15 90.0 3.00 3.50
KRFT 150814P00090500 P 08/14/15 90.5 3.40 3.80
KRFT 150814P00091000 P 08/14/15 91.0 3.80 4.20
KRFT 150814P00091500 P 08/14/15 91.5 4.20 4.60
KRFT 150814P00092000 P 08/14/15 92.0 4.60 5.00
KRFT 150814P00092500 P 08/14/15 92.5 5.00 5.40
KRFT 150814P00093000 P 08/14/15 93.0 5.40 5.90
KRFT 150814P00093500 P 08/14/15 93.5 5.90 6.40
KRFT 150814P00094000 P 08/14/15 94.0 6.30 6.80
KRFT 150814P00094500 P 08/14/15 94.5 6.80 7.20
KRFT 150814P00095000 P 08/14/15 95.0 7.30 7.70
KRFT 150814P00096000 P 08/14/15 96.0 8.30 8.70
KRFT 150821C00045000 C 08/21/15 45.0 41.90 45.20
KRFT 150821C00047500 C 08/21/15 47.5 39.00 42.80
KRFT 150821C00050000 C 08/21/15 50.0 36.90 40.30
KRFT 150821C00055000 C 08/21/15 55.0 31.90 35.20
KRFT 150821C00060000 C 08/21/15 60.0 26.90 30.20
KRFT 150821C00065000 C 08/21/15 65.0 21.90 25.20
KRFT 150821C00070000 C 08/21/15 70.0 16.90 20.40
KRFT 150821C00075000 C 08/21/15 75.0 12.20 15.10
KRFT 150821C00077500 C 08/21/15 77.5 9.80 12.80
KRFT 150821C00080000 C 08/21/15 80.0 7.60 9.80
KRFT 150821C00082500 C 08/21/15 82.5 5.80 6.20
KRFT 150821C00085000 C 08/21/15 85.0 3.70 4.10
KRFT 150821C00087500 C 08/21/15 87.5 2.10 2.55
KRFT 150821C00090000 C 08/21/15 90.0 1.00 1.30
KRFT 150821C00092500 C 08/21/15 92.5 0.35 0.60
KRFT 150821C00095000 C 08/21/15 95.0 0.15 0.25
KRFT 150821C00100000 C 08/21/15 100.0 0.00 0.10
KRFT 150821C00105000 C 08/21/15 105.0 0.00 0.05
KRFT 150821C00110000 C 08/21/15 110.0 0.00 0.05
KRFT 150821C00115000 C 08/21/15 115.0 0.00 0.05
KRFT 150821C00120000 C 08/21/15 120.0 0.00 0.05
KRFT 150821C00125000 C 08/21/15 125.0 0.00 0.05
KRFT 150821C00130000 C 08/21/15 130.0 0.00 0.05
KRFT 150821P00045000 P 08/21/15 45.0 0.00 0.05
KRFT 150821P00047500 P 08/21/15 47.5 0.00 0.05
KRFT 150821P00050000 P 08/21/15 50.0 0.00 0.05
KRFT 150821P00055000 P 08/21/15 55.0 0.00 0.05
KRFT 150821P00060000 P 08/21/15 60.0 0.00 0.05
KRFT 150821P00065000 P 08/21/15 65.0 0.00 0.05
KRFT 150821P00070000 P 08/21/15 70.0 0.00 0.10
KRFT 150821P00075000 P 08/21/15 75.0 0.00 0.15
KRFT 150821P00077500 P 08/21/15 77.5 0.05 0.25
KRFT 150821P00080000 P 08/21/15 80.0 0.15 0.40
KRFT 150821P00082500 P 08/21/15 82.5 0.40 0.70
KRFT 150821P00085000 P 08/21/15 85.0 1.00 1.20
KRFT 150821P00087500 P 08/21/15 87.5 1.90 2.15
KRFT 150821P00090000 P 08/21/15 90.0 3.10 3.60
KRFT 150821P00092500 P 08/21/15 92.5 5.00 5.50
KRFT 150821P00095000 P 08/21/15 95.0 7.30 7.70
KRFT 150821P00100000 P 08/21/15 100.0 10.80 13.60
KRFT 150821P00105000 P 08/21/15 105.0 15.30 18.40
KRFT 150821P00110000 P 08/21/15 110.0 20.30 23.40
KRFT 150821P00115000 P 08/21/15 115.0 25.30 28.40
KRFT 150821P00120000 P 08/21/15 120.0 30.30 33.50
KRFT 150821P00125000 P 08/21/15 125.0 35.30 38.70
KRFT 150821P00130000 P 08/21/15 130.0 40.30 43.70
KRFT 150918C00045000 C 09/18/15 45.0 41.30 45.30
KRFT 150918C00047500 C 09/18/15 47.5 39.00 42.80
KRFT 150918C00050000 C 09/18/15 50.0 36.90 40.30
KRFT 150918C00055000 C 09/18/15 55.0 31.90 35.30
KRFT 150918C00057500 C 09/18/15 57.5 29.10 32.80
KRFT 150918C00060000 C 09/18/15 60.0 26.90 30.30
KRFT 150918C00062500 C 09/18/15 62.5 24.10 27.80
KRFT 150918C00065000 C 09/18/15 65.0 21.80 25.40
KRFT 150918C00067500 C 09/18/15 67.5 19.40 22.80
KRFT 150918C00070000 C 09/18/15 70.0 16.90 20.20
KRFT 150918C00072500 C 09/18/15 72.5 14.20 18.00
KRFT 150918C00075000 C 09/18/15 75.0 12.30 15.00
KRFT 150918C00077500 C 09/18/15 77.5 10.10 12.50
KRFT 150918C00080000 C 09/18/15 80.0 8.20 8.70
KRFT 150918C00082500 C 09/18/15 82.5 6.00 6.50
KRFT 150918C00085000 C 09/18/15 85.0 4.00 4.60
KRFT 150918C00087500 C 09/18/15 87.5 2.50 3.00
KRFT 150918C00090000 C 09/18/15 90.0 1.35 1.75
KRFT 150918C00095000 C 09/18/15 95.0 0.30 0.55
KRFT 150918C00100000 C 09/18/15 100.0 0.00 0.15
KRFT 150918C00105000 C 09/18/15 105.0 0.00 0.10
KRFT 150918C00110000 C 09/18/15 110.0 0.00 0.05
KRFT 150918C00115000 C 09/18/15 115.0 0.00 0.05
KRFT 150918C00120000 C 09/18/15 120.0 0.00 0.05
KRFT 150918C00125000 C 09/18/15 125.0 0.00 0.05
KRFT 150918C00130000 C 09/18/15 130.0 0.00 0.05
KRFT 150918P00045000 P 09/18/15 45.0 0.00 0.05
KRFT 150918P00047500 P 09/18/15 47.5 0.00 0.05
KRFT 150918P00050000 P 09/18/15 50.0 0.00 0.05
KRFT 150918P00055000 P 09/18/15 55.0 0.00 0.05
KRFT 150918P00057500 P 09/18/15 57.5 0.00 0.05
KRFT 150918P00060000 P 09/18/15 60.0 0.00 0.05
KRFT 150918P00062500 P 09/18/15 62.5 0.00 0.05
KRFT 150918P00065000 P 09/18/15 65.0 0.00 0.05
KRFT 150918P00067500 P 09/18/15 67.5 0.00 0.10
KRFT 150918P00070000 P 09/18/15 70.0 0.00 0.15
KRFT 150918P00072500 P 09/18/15 72.5 0.05 0.20
KRFT 150918P00075000 P 09/18/15 75.0 0.10 0.25
KRFT 150918P00077500 P 09/18/15 77.5 0.15 0.40
KRFT 150918P00080000 P 09/18/15 80.0 0.40 0.60
KRFT 150918P00082500 P 09/18/15 82.5 0.65 1.00
KRFT 150918P00085000 P 09/18/15 85.0 1.25 1.65
KRFT 150918P00087500 P 09/18/15 87.5 2.10 2.55
KRFT 150918P00090000 P 09/18/15 90.0 3.50 4.00
KRFT 150918P00095000 P 09/18/15 95.0 7.40 7.90
KRFT 150918P00100000 P 09/18/15 100.0 10.30 13.60
KRFT 150918P00105000 P 09/18/15 105.0 15.40 18.70
KRFT 150918P00110000 P 09/18/15 110.0 20.30 23.70
KRFT 150918P00115000 P 09/18/15 115.0 25.40 28.70
KRFT 150918P00120000 P 09/18/15 120.0 30.40 33.80
KRFT 150918P00125000 P 09/18/15 125.0 35.40 38.80
KRFT 150918P00130000 P 09/18/15 130.0 40.30 43.40
KRFT 151218C00045000 C 12/18/15 45.0 41.00 45.20
KRFT 151218C00047500 C 12/18/15 47.5 38.70 42.80
KRFT 151218C00050000 C 12/18/15 50.0 36.00 40.50
KRFT 151218C00055000 C 12/18/15 55.0 31.30 35.30
KRFT 151218C00060000 C 12/18/15 60.0 26.30 30.30
KRFT 151218C00065000 C 12/18/15 65.0 21.30 25.30
KRFT 151218C00070000 C 12/18/15 70.0 16.10 20.30
KRFT 151218C00075000 C 12/18/15 75.0 11.30 15.60
KRFT 151218C00077500 C 12/18/15 77.5 10.70 11.30
KRFT 151218C00080000 C 12/18/15 80.0 8.50 9.10
KRFT 151218C00082500 C 12/18/15 82.5 6.60 7.20
KRFT 151218C00085000 C 12/18/15 85.0 4.80 5.20
KRFT 151218C00087500 C 12/18/15 87.5 3.30 3.90
KRFT 151218C00090000 C 12/18/15 90.0 2.10 2.75
KRFT 151218C00092500 C 12/18/15 92.5 1.25 1.80
KRFT 151218C00095000 C 12/18/15 95.0 0.75 1.15
KRFT 151218C00100000 C 12/18/15 100.0 0.20 0.45
KRFT 151218C00105000 C 12/18/15 105.0 0.00 0.15
KRFT 151218C00110000 C 12/18/15 110.0 0.00 0.10
KRFT 151218C00115000 C 12/18/15 115.0 0.00 0.10
KRFT 151218C00120000 C 12/18/15 120.0 0.00 0.05
KRFT 151218C00125000 C 12/18/15 125.0 0.00 0.05
KRFT 151218C00130000 C 12/18/15 130.0 0.00 0.05
KRFT 151218P00045000 P 12/18/15 45.0 0.00 0.05
KRFT 151218P00047500 P 12/18/15 47.5 0.00 0.05
KRFT 151218P00050000 P 12/18/15 50.0 0.00 0.05
KRFT 151218P00055000 P 12/18/15 55.0 0.00 0.05
KRFT 151218P00060000 P 12/18/15 60.0 0.00 0.10
KRFT 151218P00065000 P 12/18/15 65.0 0.05 0.20
KRFT 151218P00070000 P 12/18/15 70.0 0.15 0.35
KRFT 151218P00075000 P 12/18/15 75.0 0.40 0.70
KRFT 151218P00077500 P 12/18/15 77.5 0.65 0.95
KRFT 151218P00080000 P 12/18/15 80.0 1.00 1.45
KRFT 151218P00082500 P 12/18/15 82.5 1.55 2.05
KRFT 151218P00085000 P 12/18/15 85.0 2.35 2.90
KRFT 151218P00087500 P 12/18/15 87.5 3.30 4.00
KRFT 151218P00090000 P 12/18/15 90.0 4.70 5.40
KRFT 151218P00092500 P 12/18/15 92.5 6.30 7.00
KRFT 151218P00095000 P 12/18/15 95.0 8.30 8.90
KRFT 151218P00100000 P 12/18/15 100.0 12.70 13.30
KRFT 151218P00105000 P 12/18/15 105.0 15.90 19.80
KRFT 151218P00110000 P 12/18/15 110.0 20.70 24.80
KRFT 151218P00115000 P 12/18/15 115.0 25.70 29.80
KRFT 151218P00120000 P 12/18/15 120.0 30.70 34.80
KRFT 151218P00125000 P 12/18/15 125.0 35.70 39.80
KRFT 151218P00130000 P 12/18/15 130.0 40.70 44.80
KRFT 160115C00030000 C 01/15/16 30.0 56.00 60.30
KRFT 160115C00032500 C 01/15/16 32.5 53.40 57.70
KRFT 160115C00035000 C 01/15/16 35.0 51.00 55.30
KRFT 160115C00037500 C 01/15/16 37.5 48.40 52.70
KRFT 160115C00040000 C 01/15/16 40.0 46.10 50.20
KRFT 160115C00042500 C 01/15/16 42.5 43.30 47.80
KRFT 160115C00045000 C 01/15/16 45.0 41.10 45.20
KRFT 160115C00047500 C 01/15/16 47.5 38.50 42.80
KRFT 160115C00050000 C 01/15/16 50.0 36.00 40.20
KRFT 160115C00052500 C 01/15/16 52.5 33.50 37.80
KRFT 160115C00055000 C 01/15/16 55.0 31.00 35.30
KRFT 160115C00057500 C 01/15/16 57.5 28.70 32.80
KRFT 160115C00060000 C 01/15/16 60.0 26.20 30.60
KRFT 160115C00062500 C 01/15/16 62.5 23.50 28.00
KRFT 160115C00065000 C 01/15/16 65.0 21.20 25.30
KRFT 160115C00067500 C 01/15/16 67.5 18.60 23.00
KRFT 160115C00070000 C 01/15/16 70.0 16.40 20.30
KRFT 160115C00072500 C 01/15/16 72.5 14.00 18.20
KRFT 160115C00075000 C 01/15/16 75.0 11.70 15.40
KRFT 160115C00077500 C 01/15/16 77.5 10.80 11.30
KRFT 160115C00080000 C 01/15/16 80.0 8.60 9.10
KRFT 160115C00082500 C 01/15/16 82.5 6.60 7.20
KRFT 160115C00085000 C 01/15/16 85.0 4.90 5.50
KRFT 160115C00087500 C 01/15/16 87.5 3.40 4.00
KRFT 160115C00090000 C 01/15/16 90.0 2.45 2.80
KRFT 160115C00095000 C 01/15/16 95.0 0.85 1.20
KRFT 160115C00100000 C 01/15/16 100.0 0.20 0.45
KRFT 160115C00105000 C 01/15/16 105.0 0.05 0.20
KRFT 160115C00110000 C 01/15/16 110.0 0.00 0.10
KRFT 160115C00115000 C 01/15/16 115.0 0.00 0.10
KRFT 160115C00120000 C 01/15/16 120.0 0.00 0.05
KRFT 160115C00125000 C 01/15/16 125.0 0.00 0.05
KRFT 160115C00130000 C 01/15/16 130.0 0.00 0.05
KRFT 160115P00030000 P 01/15/16 30.0 0.00 0.05
KRFT 160115P00032500 P 01/15/16 32.5 0.00 0.05
KRFT 160115P00035000 P 01/15/16 35.0 0.00 0.05
KRFT 160115P00037500 P 01/15/16 37.5 0.00 0.05
KRFT 160115P00040000 P 01/15/16 40.0 0.00 0.05
KRFT 160115P00042500 P 01/15/16 42.5 0.00 0.05
KRFT 160115P00045000 P 01/15/16 45.0 0.00 0.05
KRFT 160115P00047500 P 01/15/16 47.5 0.00 0.05
KRFT 160115P00050000 P 01/15/16 50.0 0.00 0.05
KRFT 160115P00052500 P 01/15/16 52.5 0.00 0.05
KRFT 160115P00055000 P 01/15/16 55.0 0.00 0.05
KRFT 160115P00057500 P 01/15/16 57.5 0.00 0.10
KRFT 160115P00060000 P 01/15/16 60.0 0.00 0.15
KRFT 160115P00062500 P 01/15/16 62.5 0.05 0.20
KRFT 160115P00065000 P 01/15/16 65.0 0.15 0.25
KRFT 160115P00067500 P 01/15/16 67.5 0.20 0.35
KRFT 160115P00070000 P 01/15/16 70.0 0.25 0.50
KRFT 160115P00072500 P 01/15/16 72.5 0.45 0.65
KRFT 160115P00075000 P 01/15/16 75.0 0.60 0.90
KRFT 160115P00077500 P 01/15/16 77.5 0.90 1.25
KRFT 160115P00080000 P 01/15/16 80.0 1.30 1.80
KRFT 160115P00082500 P 01/15/16 82.5 1.90 2.40
KRFT 160115P00085000 P 01/15/16 85.0 2.70 3.30
KRFT 160115P00087500 P 01/15/16 87.5 3.80 4.40
KRFT 160115P00090000 P 01/15/16 90.0 5.10 5.80
KRFT 160115P00095000 P 01/15/16 95.0 8.70 9.40
KRFT 160115P00100000 P 01/15/16 100.0 13.20 13.70
KRFT 160115P00105000 P 01/15/16 105.0 15.90 20.00
KRFT 160115P00110000 P 01/15/16 110.0 20.80 25.00
KRFT 160115P00115000 P 01/15/16 115.0 25.80 29.60
KRFT 160115P00120000 P 01/15/16 120.0 30.80 34.60
KRFT 160115P00125000 P 01/15/16 125.0 35.80 39.60
KRFT 160115P00130000 P 01/15/16 130.0 40.70 44.60
KRFT 170120C00030000 C 01/20/17 30.0 56.00 60.40
KRFT 170120C00032500 C 01/20/17 32.5 53.40 57.80
KRFT 170120C00035000 C 01/20/17 35.0 51.00 55.40
KRFT 170120C00037500 C 01/20/17 37.5 48.40 52.80
KRFT 170120C00040000 C 01/20/17 40.0 46.00 50.40
KRFT 170120C00042500 C 01/20/17 42.5 43.40 47.80
KRFT 170120C00045000 C 01/20/17 45.0 41.00 45.40
KRFT 170120C00047500 C 01/20/17 47.5 38.40 42.80
KRFT 170120C00050000 C 01/20/17 50.0 36.00 40.40
KRFT 170120C00052500 C 01/20/17 52.5 33.40 37.80
KRFT 170120C00055000 C 01/20/17 55.0 31.00 35.40
KRFT 170120C00057500 C 01/20/17 57.5 28.40 32.80
KRFT 170120C00060000 C 01/20/17 60.0 26.10 30.40
KRFT 170120C00062500 C 01/20/17 62.5 23.40 27.80
KRFT 170120C00065000 C 01/20/17 65.0 21.00 25.40
KRFT 170120C00067500 C 01/20/17 67.5 18.40 22.80
KRFT 170120C00070000 C 01/20/17 70.0 16.00 20.40
KRFT 170120C00072500 C 01/20/17 72.5 15.50 16.40
KRFT 170120C00075000 C 01/20/17 75.0 13.20 14.10
KRFT 170120C00077500 C 01/20/17 77.5 11.00 11.90
KRFT 170120C00080000 C 01/20/17 80.0 9.30 10.00
KRFT 170120C00082500 C 01/20/17 82.5 7.40 8.30
KRFT 170120C00085000 C 01/20/17 85.0 5.80 6.70
KRFT 170120C00087500 C 01/20/17 87.5 4.40 5.40
KRFT 170120C00090000 C 01/20/17 90.0 3.30 4.20
KRFT 170120C00095000 C 01/20/17 95.0 1.60 2.45
KRFT 170120C00100000 C 01/20/17 100.0 0.75 1.40
KRFT 170120C00105000 C 01/20/17 105.0 0.30 0.75
KRFT 170120C00110000 C 01/20/17 110.0 0.15 0.40
KRFT 170120C00115000 C 01/20/17 115.0 0.00 0.20
KRFT 170120C00120000 C 01/20/17 120.0 0.00 0.25
KRFT 170120C00125000 C 01/20/17 125.0 0.00 0.20
KRFT 170120C00130000 C 01/20/17 130.0 0.00 0.20
KRFT 170120P00030000 P 01/20/17 30.0 0.00 0.05
KRFT 170120P00032500 P 01/20/17 32.5 0.00 0.05
KRFT 170120P00035000 P 01/20/17 35.0 0.00 0.05
KRFT 170120P00037500 P 01/20/17 37.5 0.00 0.05
KRFT 170120P00040000 P 01/20/17 40.0 0.00 0.05
KRFT 170120P00042500 P 01/20/17 42.5 0.00 0.10
KRFT 170120P00045000 P 01/20/17 45.0 0.05 0.10
KRFT 170120P00047500 P 01/20/17 47.5 0.05 0.15
KRFT 170120P00050000 P 01/20/17 50.0 0.00 0.15
KRFT 170120P00052500 P 01/20/17 52.5 0.00 0.30
KRFT 170120P00055000 P 01/20/17 55.0 0.05 0.45
KRFT 170120P00057500 P 01/20/17 57.5 0.15 0.55
KRFT 170120P00060000 P 01/20/17 60.0 0.40 0.65
KRFT 170120P00062500 P 01/20/17 62.5 0.40 0.80
KRFT 170120P00065000 P 01/20/17 65.0 0.55 1.00
KRFT 170120P00067500 P 01/20/17 67.5 0.75 1.25
KRFT 170120P00070000 P 01/20/17 70.0 1.05 1.60
KRFT 170120P00072500 P 01/20/17 72.5 1.40 2.00
KRFT 170120P00075000 P 01/20/17 75.0 1.85 2.50
KRFT 170120P00077500 P 01/20/17 77.5 2.40 3.30
KRFT 170120P00080000 P 01/20/17 80.0 3.10 4.00
KRFT 170120P00082500 P 01/20/17 82.5 4.00 4.90
KRFT 170120P00085000 P 01/20/17 85.0 5.10 6.00
KRFT 170120P00087500 P 01/20/17 87.5 6.30 7.30
KRFT 170120P00090000 P 01/20/17 90.0 7.70 8.70
KRFT 170120P00095000 P 01/20/17 95.0 10.90 12.20
KRFT 170120P00100000 P 01/20/17 100.0 15.00 16.20
KRFT 170120P00105000 P 01/20/17 105.0 19.50 20.60
KRFT 170120P00110000 P 01/20/17 110.0 22.30 26.30
KRFT 170120P00115000 P 01/20/17 115.0 27.30 31.30
KRFT 170120P00120000 P 01/20/17 120.0 32.10 36.20
KRFT 170120P00125000 P 01/20/17 125.0 37.10 40.90
KRFT 170120P00130000 P 01/20/17 130.0 41.90 45.90

OPRA data is delayed 15 minutes.