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 (2017-02-24)Premium Content


As of Feb 24 2017 4:51PM
Option Ticker C/P Expiration Strike Bid Premium Ask Premium
LDOS 170303C00030000 C 03/03/17 30.0 21.70 25.50
LDOS 170303C00035000 C 03/03/17 35.0 16.70 20.00
LDOS 170303C00040000 C 03/03/17 40.0 11.70 15.10
LDOS 170303C00041000 C 03/03/17 41.0 10.70 14.30
LDOS 170303C00041500 C 03/03/17 41.5 10.40 13.80
LDOS 170303C00042000 C 03/03/17 42.0 9.70 13.30
LDOS 170303C00043000 C 03/03/17 43.0 8.70 12.30
LDOS 170303C00043500 C 03/03/17 43.5 8.40 11.80
LDOS 170303C00044000 C 03/03/17 44.0 7.70 11.30
LDOS 170303C00044500 C 03/03/17 44.5 7.40 10.80
LDOS 170303C00045000 C 03/03/17 45.0 6.70 10.30
LDOS 170303C00045500 C 03/03/17 45.5 6.40 9.50
LDOS 170303C00046000 C 03/03/17 46.0 5.90 8.90
LDOS 170303C00046500 C 03/03/17 46.5 5.40 8.30
LDOS 170303C00047000 C 03/03/17 47.0 4.90 7.80
LDOS 170303C00047500 C 03/03/17 47.5 4.40 7.40
LDOS 170303C00048000 C 03/03/17 48.0 3.90 6.80
LDOS 170303C00048500 C 03/03/17 48.5 3.50 6.40
LDOS 170303C00049000 C 03/03/17 49.0 3.00 5.90
LDOS 170303C00049500 C 03/03/17 49.5 2.40 5.40
LDOS 170303C00050000 C 03/03/17 50.0 1.95 5.00
LDOS 170303C00050500 C 03/03/17 50.5 1.50 4.50
LDOS 170303C00051000 C 03/03/17 51.0 1.35 4.00
LDOS 170303C00051500 C 03/03/17 51.5 1.05 3.40
LDOS 170303C00052000 C 03/03/17 52.0 1.25 2.50
LDOS 170303C00052500 C 03/03/17 52.5 1.10 2.15
LDOS 170303C00053000 C 03/03/17 53.0 1.10 1.50
LDOS 170303C00053500 C 03/03/17 53.5 0.85 1.10
LDOS 170303C00054000 C 03/03/17 54.0 0.50 0.90
LDOS 170303C00054500 C 03/03/17 54.5 0.25 0.55
LDOS 170303C00055000 C 03/03/17 55.0 0.15 0.35
LDOS 170303C00055500 C 03/03/17 55.5 0.05 0.30
LDOS 170303C00056000 C 03/03/17 56.0 0.00 0.30
LDOS 170303C00056500 C 03/03/17 56.5 0.00 0.30
LDOS 170303C00057000 C 03/03/17 57.0 0.00 0.30
LDOS 170303C00057500 C 03/03/17 57.5 0.00 0.30
LDOS 170303C00058500 C 03/03/17 58.5 0.00 0.50
LDOS 170303C00059000 C 03/03/17 59.0 0.00 0.50
LDOS 170303C00059500 C 03/03/17 59.5 0.00 0.30
LDOS 170303C00060000 C 03/03/17 60.0 0.00 0.30
LDOS 170303C00065000 C 03/03/17 65.0 0.00 1.65
LDOS 170303C00070000 C 03/03/17 70.0 0.00 1.65
LDOS 170303C00075000 C 03/03/17 75.0 0.00 0.30
LDOS 170303P00030000 P 03/03/17 30.0 0.00 0.30
LDOS 170303P00035000 P 03/03/17 35.0 0.00 0.30
LDOS 170303P00040000 P 03/03/17 40.0 0.00 0.25
LDOS 170303P00041000 P 03/03/17 41.0 0.00 0.25
LDOS 170303P00041500 P 03/03/17 41.5 0.00 0.30
LDOS 170303P00042000 P 03/03/17 42.0 0.00 0.50
LDOS 170303P00043000 P 03/03/17 43.0 0.00 0.30
LDOS 170303P00043500 P 03/03/17 43.5 0.00 0.30
LDOS 170303P00044000 P 03/03/17 44.0 0.00 0.30
LDOS 170303P00044500 P 03/03/17 44.5 0.00 0.30
LDOS 170303P00045000 P 03/03/17 45.0 0.00 0.30
LDOS 170303P00045500 P 03/03/17 45.5 0.00 0.30
LDOS 170303P00046000 P 03/03/17 46.0 0.00 0.30
LDOS 170303P00046500 P 03/03/17 46.5 0.00 0.30
LDOS 170303P00047000 P 03/03/17 47.0 0.00 0.30
LDOS 170303P00047500 P 03/03/17 47.5 0.00 0.35
LDOS 170303P00048000 P 03/03/17 48.0 0.00 0.30
LDOS 170303P00048500 P 03/03/17 48.5 0.00 0.35
LDOS 170303P00049000 P 03/03/17 49.0 0.00 0.35
LDOS 170303P00049500 P 03/03/17 49.5 0.00 0.40
LDOS 170303P00050000 P 03/03/17 50.0 0.00 0.35
LDOS 170303P00050500 P 03/03/17 50.5 0.00 0.40
LDOS 170303P00051000 P 03/03/17 51.0 0.00 0.35
LDOS 170303P00051500 P 03/03/17 51.5 0.00 0.60
LDOS 170303P00052000 P 03/03/17 52.0 0.05 0.25
LDOS 170303P00052500 P 03/03/17 52.5 0.10 0.35
LDOS 170303P00053000 P 03/03/17 53.0 0.15 0.45
LDOS 170303P00053500 P 03/03/17 53.5 0.30 0.60
LDOS 170303P00054000 P 03/03/17 54.0 0.50 0.85
LDOS 170303P00054500 P 03/03/17 54.5 0.75 1.25
LDOS 170303P00055000 P 03/03/17 55.0 0.50 3.70
LDOS 170303P00055500 P 03/03/17 55.5 1.15 3.60
LDOS 170303P00056000 P 03/03/17 56.0 1.65 4.10
LDOS 170303P00056500 P 03/03/17 56.5 2.00 4.40
LDOS 170303P00057000 P 03/03/17 57.0 2.40 5.40
LDOS 170303P00057500 P 03/03/17 57.5 2.90 5.60
LDOS 170303P00058500 P 03/03/17 58.5 3.60 6.80
LDOS 170303P00059000 P 03/03/17 59.0 4.40 7.40
LDOS 170303P00059500 P 03/03/17 59.5 4.50 7.80
LDOS 170303P00060000 P 03/03/17 60.0 4.80 8.40
LDOS 170303P00065000 P 03/03/17 65.0 9.80 13.40
LDOS 170303P00070000 P 03/03/17 70.0 14.60 18.40
LDOS 170303P00075000 P 03/03/17 75.0 19.60 23.40
LDOS 170310C00030000 C 03/10/17 30.0 21.70 25.00
LDOS 170310C00035000 C 03/10/17 35.0 16.70 20.30
LDOS 170310C00040000 C 03/10/17 40.0 11.70 15.10
LDOS 170310C00041000 C 03/10/17 41.0 10.70 14.30
LDOS 170310C00041500 C 03/10/17 41.5 10.40 13.90
LDOS 170310C00042500 C 03/10/17 42.5 9.40 12.80
LDOS 170310C00043000 C 03/10/17 43.0 8.80 12.30
LDOS 170310C00043500 C 03/10/17 43.5 8.40 11.80
LDOS 170310C00044000 C 03/10/17 44.0 7.70 11.30
LDOS 170310C00044500 C 03/10/17 44.5 7.40 10.70
LDOS 170310C00045000 C 03/10/17 45.0 6.70 10.40
LDOS 170310C00045500 C 03/10/17 45.5 6.40 9.50
LDOS 170310C00046000 C 03/10/17 46.0 5.70 9.30
LDOS 170310C00046500 C 03/10/17 46.5 5.40 8.50
LDOS 170310C00047000 C 03/10/17 47.0 4.70 7.70
LDOS 170310C00047500 C 03/10/17 47.5 4.40 7.30
LDOS 170310C00048000 C 03/10/17 48.0 3.70 6.80
LDOS 170310C00048500 C 03/10/17 48.5 3.50 6.40
LDOS 170310C00049000 C 03/10/17 49.0 3.10 5.80
LDOS 170310C00049500 C 03/10/17 49.5 2.70 5.50
LDOS 170310C00050000 C 03/10/17 50.0 2.20 5.00
LDOS 170310C00050500 C 03/10/17 50.5 1.55 4.50
LDOS 170310C00051000 C 03/10/17 51.0 1.35 4.00
LDOS 170310C00051500 C 03/10/17 51.5 1.40 4.00
LDOS 170310C00052000 C 03/10/17 52.0 1.40 3.00
LDOS 170310C00052500 C 03/10/17 52.5 1.60 2.35
LDOS 170310C00053000 C 03/10/17 53.0 1.35 1.70
LDOS 170310C00053500 C 03/10/17 53.5 1.00 1.30
LDOS 170310C00054000 C 03/10/17 54.0 0.70 1.00
LDOS 170310C00054500 C 03/10/17 54.5 0.45 0.75
LDOS 170310C00055000 C 03/10/17 55.0 0.30 0.55
LDOS 170310C00055500 C 03/10/17 55.5 0.20 0.40
LDOS 170310C00056000 C 03/10/17 56.0 0.10 0.35
LDOS 170310C00056500 C 03/10/17 56.5 0.05 0.35
LDOS 170310C00057000 C 03/10/17 57.0 0.00 0.30
LDOS 170310C00057500 C 03/10/17 57.5 0.00 0.30
LDOS 170310C00058500 C 03/10/17 58.5 0.00 0.30
LDOS 170310C00059000 C 03/10/17 59.0 0.00 0.30
LDOS 170310C00059500 C 03/10/17 59.5 0.00 0.30
LDOS 170310C00060000 C 03/10/17 60.0 0.00 0.30
LDOS 170310C00065000 C 03/10/17 65.0 0.00 0.50
LDOS 170310C00070000 C 03/10/17 70.0 0.00 0.30
LDOS 170310C00075000 C 03/10/17 75.0 0.00 0.25
LDOS 170310P00030000 P 03/10/17 30.0 0.00 0.30
LDOS 170310P00035000 P 03/10/17 35.0 0.00 0.30
LDOS 170310P00040000 P 03/10/17 40.0 0.00 0.30
LDOS 170310P00041000 P 03/10/17 41.0 0.00 0.30
LDOS 170310P00041500 P 03/10/17 41.5 0.00 0.30
LDOS 170310P00042500 P 03/10/17 42.5 0.00 0.30
LDOS 170310P00043000 P 03/10/17 43.0 0.00 0.30
LDOS 170310P00043500 P 03/10/17 43.5 0.00 0.30
LDOS 170310P00044000 P 03/10/17 44.0 0.00 0.30
LDOS 170310P00044500 P 03/10/17 44.5 0.00 0.25
LDOS 170310P00045000 P 03/10/17 45.0 0.00 0.30
LDOS 170310P00045500 P 03/10/17 45.5 0.00 0.35
LDOS 170310P00046000 P 03/10/17 46.0 0.00 0.35
LDOS 170310P00046500 P 03/10/17 46.5 0.00 0.35
LDOS 170310P00047000 P 03/10/17 47.0 0.00 0.35
LDOS 170310P00047500 P 03/10/17 47.5 0.00 0.35
LDOS 170310P00048000 P 03/10/17 48.0 0.00 0.40
LDOS 170310P00048500 P 03/10/17 48.5 0.00 0.40
LDOS 170310P00049000 P 03/10/17 49.0 0.00 0.25
LDOS 170310P00049500 P 03/10/17 49.5 0.00 0.10
LDOS 170310P00050000 P 03/10/17 50.0 0.00 0.30
LDOS 170310P00050500 P 03/10/17 50.5 0.05 0.35
LDOS 170310P00051000 P 03/10/17 51.0 0.05 0.25
LDOS 170310P00051500 P 03/10/17 51.5 0.10 0.35
LDOS 170310P00052000 P 03/10/17 52.0 0.15 0.35
LDOS 170310P00052500 P 03/10/17 52.5 0.25 0.45
LDOS 170310P00053000 P 03/10/17 53.0 0.35 0.55
LDOS 170310P00053500 P 03/10/17 53.5 0.50 0.70
LDOS 170310P00054000 P 03/10/17 54.0 0.65 0.90
LDOS 170310P00054500 P 03/10/17 54.5 0.90 1.15
LDOS 170310P00055000 P 03/10/17 55.0 1.20 1.55
LDOS 170310P00055500 P 03/10/17 55.5 1.30 3.60
LDOS 170310P00056000 P 03/10/17 56.0 1.80 4.60
LDOS 170310P00056500 P 03/10/17 56.5 2.15 5.00
LDOS 170310P00057000 P 03/10/17 57.0 2.65 5.00
LDOS 170310P00057500 P 03/10/17 57.5 3.00 5.60
LDOS 170310P00058500 P 03/10/17 58.5 3.90 6.30
LDOS 170310P00059000 P 03/10/17 59.0 4.40 7.20
LDOS 170310P00059500 P 03/10/17 59.5 4.90 7.80
LDOS 170310P00060000 P 03/10/17 60.0 5.40 8.40
LDOS 170310P00065000 P 03/10/17 65.0 9.80 13.40
LDOS 170310P00070000 P 03/10/17 70.0 14.80 18.40
LDOS 170310P00075000 P 03/10/17 75.0 19.80 23.40
LDOS 170317C00025000 C 03/17/17 25.0 26.70 29.90
LDOS 170317C00030000 C 03/17/17 30.0 21.70 24.80
LDOS 170317C00034000 C 03/17/17 34.0 17.70 20.80
LDOS 170317C00034500 C 03/17/17 34.5 17.40 20.30
LDOS 170317C00035000 C 03/17/17 35.0 16.70 19.80
LDOS 170317C00035500 C 03/17/17 35.5 16.40 19.30
LDOS 170317C00036000 C 03/17/17 36.0 15.70 18.60
LDOS 170317C00036500 C 03/17/17 36.5 15.40 18.30
LDOS 170317C00037000 C 03/17/17 37.0 14.70 17.80
LDOS 170317C00037500 C 03/17/17 37.5 14.40 17.00
LDOS 170317C00038000 C 03/17/17 38.0 13.70 16.80
LDOS 170317C00038500 C 03/17/17 38.5 13.40 15.90
LDOS 170317C00039000 C 03/17/17 39.0 12.70 15.50
LDOS 170317C00039500 C 03/17/17 39.5 12.40 15.00
LDOS 170317C00040000 C 03/17/17 40.0 11.70 14.50
LDOS 170317C00040500 C 03/17/17 40.5 11.40 13.90
LDOS 170317C00041000 C 03/17/17 41.0 10.70 13.40
LDOS 170317C00041500 C 03/17/17 41.5 10.40 13.00
LDOS 170317C00042000 C 03/17/17 42.0 9.70 12.50
LDOS 170317C00042500 C 03/17/17 42.5 9.40 12.00
LDOS 170317C00043000 C 03/17/17 43.0 8.70 11.50
LDOS 170317C00043500 C 03/17/17 43.5 8.40 11.00
LDOS 170317C00044000 C 03/17/17 44.0 7.70 10.50
LDOS 170317C00044500 C 03/17/17 44.5 7.40 9.90
LDOS 170317C00045000 C 03/17/17 45.0 6.90 9.60
LDOS 170317C00045500 C 03/17/17 45.5 6.50 9.10
LDOS 170317C00046000 C 03/17/17 46.0 5.70 8.70
LDOS 170317C00046500 C 03/17/17 46.5 5.40 8.00
LDOS 170317C00047000 C 03/17/17 47.0 5.10 7.60
LDOS 170317C00047500 C 03/17/17 47.5 4.60 7.30
LDOS 170317C00048000 C 03/17/17 48.0 4.10 6.80
LDOS 170317C00048500 C 03/17/17 48.5 3.50 6.00
LDOS 170317C00049000 C 03/17/17 49.0 3.20 5.70
LDOS 170317C00049500 C 03/17/17 49.5 2.60 5.20
LDOS 170317C00050000 C 03/17/17 50.0 2.35 4.40
LDOS 170317C00050500 C 03/17/17 50.5 1.75 3.90
LDOS 170317C00051000 C 03/17/17 51.0 1.40 3.50
LDOS 170317C00051500 C 03/17/17 51.5 1.60 3.10
LDOS 170317C00052000 C 03/17/17 52.0 1.55 2.55
LDOS 170317C00052500 C 03/17/17 52.5 1.55 2.15
LDOS 170317C00053000 C 03/17/17 53.0 1.40 1.80
LDOS 170317C00053500 C 03/17/17 53.5 1.05 1.35
LDOS 170317C00054000 C 03/17/17 54.0 0.75 1.05
LDOS 170317C00054500 C 03/17/17 54.5 0.55 0.85
LDOS 170317C00055000 C 03/17/17 55.0 0.45 0.65
LDOS 170317C00055500 C 03/17/17 55.5 0.25 0.50
LDOS 170317C00056000 C 03/17/17 56.0 0.15 0.35
LDOS 170317C00056500 C 03/17/17 56.5 0.10 0.30
LDOS 170317C00057000 C 03/17/17 57.0 0.05 0.35
LDOS 170317C00057500 C 03/17/17 57.5 0.00 0.30
LDOS 170317C00058000 C 03/17/17 58.0 0.00 0.30
LDOS 170317C00058500 C 03/17/17 58.5 0.00 0.30
LDOS 170317C00059000 C 03/17/17 59.0 0.00 0.30
LDOS 170317C00059500 C 03/17/17 59.5 0.00 0.30
LDOS 170317C00060000 C 03/17/17 60.0 0.00 0.30
LDOS 170317C00065000 C 03/17/17 65.0 0.00 0.30
LDOS 170317C00070000 C 03/17/17 70.0 0.00 0.30
LDOS 170317C00075000 C 03/17/17 75.0 0.00 0.30
LDOS 170317P00025000 P 03/17/17 25.0 0.00 0.30
LDOS 170317P00030000 P 03/17/17 30.0 0.00 0.30
LDOS 170317P00034000 P 03/17/17 34.0 0.00 0.30
LDOS 170317P00034500 P 03/17/17 34.5 0.00 0.30
LDOS 170317P00035000 P 03/17/17 35.0 0.00 0.30
LDOS 170317P00035500 P 03/17/17 35.5 0.00 0.30
LDOS 170317P00036000 P 03/17/17 36.0 0.00 0.30
LDOS 170317P00036500 P 03/17/17 36.5 0.00 0.30
LDOS 170317P00037000 P 03/17/17 37.0 0.00 0.30
LDOS 170317P00037500 P 03/17/17 37.5 0.00 0.30
LDOS 170317P00038000 P 03/17/17 38.0 0.00 0.30
LDOS 170317P00038500 P 03/17/17 38.5 0.00 0.30
LDOS 170317P00039000 P 03/17/17 39.0 0.00 0.30
LDOS 170317P00039500 P 03/17/17 39.5 0.00 0.30
LDOS 170317P00040000 P 03/17/17 40.0 0.00 0.30
LDOS 170317P00040500 P 03/17/17 40.5 0.00 0.30
LDOS 170317P00041000 P 03/17/17 41.0 0.00 0.30
LDOS 170317P00041500 P 03/17/17 41.5 0.00 0.25
LDOS 170317P00042000 P 03/17/17 42.0 0.00 0.30
LDOS 170317P00042500 P 03/17/17 42.5 0.00 0.30
LDOS 170317P00043000 P 03/17/17 43.0 0.00 0.30
LDOS 170317P00043500 P 03/17/17 43.5 0.00 0.30
LDOS 170317P00044000 P 03/17/17 44.0 0.00 0.30
LDOS 170317P00044500 P 03/17/17 44.5 0.00 0.35
LDOS 170317P00045000 P 03/17/17 45.0 0.00 0.35
LDOS 170317P00045500 P 03/17/17 45.5 0.00 0.35
LDOS 170317P00046000 P 03/17/17 46.0 0.00 0.35
LDOS 170317P00046500 P 03/17/17 46.5 0.00 0.35
LDOS 170317P00047000 P 03/17/17 47.0 0.00 0.40
LDOS 170317P00047500 P 03/17/17 47.5 0.00 0.40
LDOS 170317P00048000 P 03/17/17 48.0 0.05 0.45
LDOS 170317P00048500 P 03/17/17 48.5 0.00 0.30
LDOS 170317P00049000 P 03/17/17 49.0 0.05 0.45
LDOS 170317P00049500 P 03/17/17 49.5 0.10 0.45
LDOS 170317P00050000 P 03/17/17 50.0 0.10 0.30
LDOS 170317P00050500 P 03/17/17 50.5 0.15 0.30
LDOS 170317P00051000 P 03/17/17 51.0 0.20 0.35
LDOS 170317P00051500 P 03/17/17 51.5 0.30 0.45
LDOS 170317P00052000 P 03/17/17 52.0 0.35 0.55
LDOS 170317P00052500 P 03/17/17 52.5 0.50 0.65
LDOS 170317P00053000 P 03/17/17 53.0 0.55 0.80
LDOS 170317P00053500 P 03/17/17 53.5 0.80 1.00
LDOS 170317P00054000 P 03/17/17 54.0 1.05 1.25
LDOS 170317P00054500 P 03/17/17 54.5 1.30 1.55
LDOS 170317P00055000 P 03/17/17 55.0 1.60 1.90
LDOS 170317P00055500 P 03/17/17 55.5 1.70 3.90
LDOS 170317P00056000 P 03/17/17 56.0 2.35 4.50
LDOS 170317P00056500 P 03/17/17 56.5 2.65 4.80
LDOS 170317P00057000 P 03/17/17 57.0 3.20 5.10
LDOS 170317P00057500 P 03/17/17 57.5 3.20 5.60
LDOS 170317P00058000 P 03/17/17 58.0 3.70 6.00
LDOS 170317P00058500 P 03/17/17 58.5 4.10 6.60
LDOS 170317P00059000 P 03/17/17 59.0 4.60 7.00
LDOS 170317P00059500 P 03/17/17 59.5 5.20 7.80
LDOS 170317P00060000 P 03/17/17 60.0 5.70 8.50
LDOS 170317P00065000 P 03/17/17 65.0 10.50 13.50
LDOS 170317P00070000 P 03/17/17 70.0 15.50 18.50
LDOS 170317P00075000 P 03/17/17 75.0 20.50 23.50
LDOS 170324C00030000 C 03/24/17 30.0 21.70 25.00
LDOS 170324C00035000 C 03/24/17 35.0 16.70 20.20
LDOS 170324C00040000 C 03/24/17 40.0 11.70 15.00
LDOS 170324C00041000 C 03/24/17 41.0 10.70 14.30
LDOS 170324C00041500 C 03/24/17 41.5 10.40 13.80
LDOS 170324C00042000 C 03/24/17 42.0 9.70 13.30
LDOS 170324C00042500 C 03/24/17 42.5 9.40 12.80
LDOS 170324C00043000 C 03/24/17 43.0 8.70 12.30
LDOS 170324C00043500 C 03/24/17 43.5 8.40 11.60
LDOS 170324C00044000 C 03/24/17 44.0 7.70 11.60
LDOS 170324C00044500 C 03/24/17 44.5 7.40 10.80
LDOS 170324C00045000 C 03/24/17 45.0 6.70 10.30
LDOS 170324C00045500 C 03/24/17 45.5 6.40 9.50
LDOS 170324C00046000 C 03/24/17 46.0 5.70 9.00
LDOS 170324C00046500 C 03/24/17 46.5 5.40 8.50
LDOS 170324C00047000 C 03/24/17 47.0 5.00 7.90
LDOS 170324C00047500 C 03/24/17 47.5 4.50 7.50
LDOS 170324C00048000 C 03/24/17 48.0 4.00 6.90
LDOS 170324C00048500 C 03/24/17 48.5 3.60 6.60
LDOS 170324C00049000 C 03/24/17 49.0 3.30 6.00
LDOS 170324C00049500 C 03/24/17 49.5 2.80 5.50
LDOS 170324C00050000 C 03/24/17 50.0 2.40 5.00
LDOS 170324C00050500 C 03/24/17 50.5 2.05 4.00
LDOS 170324C00051000 C 03/24/17 51.0 1.85 4.00
LDOS 170324C00051500 C 03/24/17 51.5 1.90 3.30
LDOS 170324C00052000 C 03/24/17 52.0 1.80 2.70
LDOS 170324C00052500 C 03/24/17 52.5 1.80 2.30
LDOS 170324C00053000 C 03/24/17 53.0 1.50 1.95
LDOS 170324C00053500 C 03/24/17 53.5 1.15 1.50
LDOS 170324C00054000 C 03/24/17 54.0 0.85 1.20
LDOS 170324C00054500 C 03/24/17 54.5 0.65 1.00
LDOS 170324C00055000 C 03/24/17 55.0 0.45 0.80
LDOS 170324C00055500 C 03/24/17 55.5 0.30 0.65
LDOS 170324C00056000 C 03/24/17 56.0 0.20 0.55
LDOS 170324C00056500 C 03/24/17 56.5 0.15 0.40
LDOS 170324C00057000 C 03/24/17 57.0 0.00 0.35
LDOS 170324C00057500 C 03/24/17 57.5 0.00 0.35
LDOS 170324C00058500 C 03/24/17 58.5 0.00 0.35
LDOS 170324C00059000 C 03/24/17 59.0 0.00 0.30
LDOS 170324C00059500 C 03/24/17 59.5 0.00 0.30
LDOS 170324C00060000 C 03/24/17 60.0 0.00 0.30
LDOS 170324C00065000 C 03/24/17 65.0 0.00 0.25
LDOS 170324C00070000 C 03/24/17 70.0 0.00 0.45
LDOS 170324C00075000 C 03/24/17 75.0 0.00 0.30
LDOS 170324P00030000 P 03/24/17 30.0 0.00 0.30
LDOS 170324P00035000 P 03/24/17 35.0 0.00 0.30
LDOS 170324P00040000 P 03/24/17 40.0 0.00 0.30
LDOS 170324P00041000 P 03/24/17 41.0 0.00 0.30
LDOS 170324P00041500 P 03/24/17 41.5 0.00 0.30
LDOS 170324P00042000 P 03/24/17 42.0 0.00 0.35
LDOS 170324P00042500 P 03/24/17 42.5 0.00 0.35
LDOS 170324P00043000 P 03/24/17 43.0 0.00 0.35
LDOS 170324P00043500 P 03/24/17 43.5 0.00 0.35
LDOS 170324P00044000 P 03/24/17 44.0 0.00 0.35
LDOS 170324P00044500 P 03/24/17 44.5 0.00 0.35
LDOS 170324P00045000 P 03/24/17 45.0 0.00 0.35
LDOS 170324P00045500 P 03/24/17 45.5 0.00 0.40
LDOS 170324P00046000 P 03/24/17 46.0 0.00 0.35
LDOS 170324P00046500 P 03/24/17 46.5 0.00 0.40
LDOS 170324P00047000 P 03/24/17 47.0 0.05 0.45
LDOS 170324P00047500 P 03/24/17 47.5 0.00 0.45
LDOS 170324P00048000 P 03/24/17 48.0 0.05 0.50
LDOS 170324P00048500 P 03/24/17 48.5 0.10 0.45
LDOS 170324P00049000 P 03/24/17 49.0 0.10 0.55
LDOS 170324P00049500 P 03/24/17 49.5 0.15 0.35
LDOS 170324P00050000 P 03/24/17 50.0 0.20 0.35
LDOS 170324P00050500 P 03/24/17 50.5 0.25 0.60
LDOS 170324P00051000 P 03/24/17 51.0 0.30 0.60
LDOS 170324P00051500 P 03/24/17 51.5 0.40 0.60
LDOS 170324P00052000 P 03/24/17 52.0 0.50 0.70
LDOS 170324P00052500 P 03/24/17 52.5 0.60 0.80
LDOS 170324P00053000 P 03/24/17 53.0 0.80 1.00
LDOS 170324P00053500 P 03/24/17 53.5 0.95 1.20
LDOS 170324P00054000 P 03/24/17 54.0 1.20 1.45
LDOS 170324P00054500 P 03/24/17 54.5 1.45 1.70
LDOS 170324P00055000 P 03/24/17 55.0 1.75 2.50
LDOS 170324P00055500 P 03/24/17 55.5 1.95 4.10
LDOS 170324P00056000 P 03/24/17 56.0 2.20 4.40
LDOS 170324P00056500 P 03/24/17 56.5 2.70 5.00
LDOS 170324P00057000 P 03/24/17 57.0 3.10 5.50
LDOS 170324P00057500 P 03/24/17 57.5 3.20 5.40
LDOS 170324P00058500 P 03/24/17 58.5 4.10 6.90
LDOS 170324P00059000 P 03/24/17 59.0 4.70 7.30
LDOS 170324P00059500 P 03/24/17 59.5 5.20 7.90
LDOS 170324P00060000 P 03/24/17 60.0 5.50 8.20
LDOS 170324P00065000 P 03/24/17 65.0 10.00 13.60
LDOS 170324P00070000 P 03/24/17 70.0 15.10 18.60
LDOS 170324P00075000 P 03/24/17 75.0 20.00 23.60
LDOS 170331C00043000 C 03/31/17 43.0 8.70 11.70
LDOS 170331C00043500 C 03/31/17 43.5 8.10 11.50
LDOS 170331C00044000 C 03/31/17 44.0 7.70 11.00
LDOS 170331C00044500 C 03/31/17 44.5 7.10 10.30
LDOS 170331C00045000 C 03/31/17 45.0 6.70 10.00
LDOS 170331C00045500 C 03/31/17 45.5 6.50 10.10
LDOS 170331C00046000 C 03/31/17 46.0 6.00 9.00
LDOS 170331C00046500 C 03/31/17 46.5 5.50 8.40
LDOS 170331C00047000 C 03/31/17 47.0 5.00 7.90
LDOS 170331C00047500 C 03/31/17 47.5 4.50 7.40
LDOS 170331C00048000 C 03/31/17 48.0 3.70 7.00
LDOS 170331C00048500 C 03/31/17 48.5 3.80 6.30
LDOS 170331C00049000 C 03/31/17 49.0 3.20 6.00
LDOS 170331C00049500 C 03/31/17 49.5 2.90 5.60
LDOS 170331C00050000 C 03/31/17 50.0 2.50 4.80
LDOS 170331C00050500 C 03/31/17 50.5 1.95 4.20
LDOS 170331C00051000 C 03/31/17 51.0 2.10 3.70
LDOS 170331C00051500 C 03/31/17 51.5 2.05 3.20
LDOS 170331C00052000 C 03/31/17 52.0 2.10 2.75
LDOS 170331C00052500 C 03/31/17 52.5 1.95 2.30
LDOS 170331C00053000 C 03/31/17 53.0 1.60 2.00
LDOS 170331C00053500 C 03/31/17 53.5 1.25 1.65
LDOS 170331C00054000 C 03/31/17 54.0 0.95 1.35
LDOS 170331C00054500 C 03/31/17 54.5 0.75 1.10
LDOS 170331C00055000 C 03/31/17 55.0 0.55 0.90
LDOS 170331C00055500 C 03/31/17 55.5 0.40 0.75
LDOS 170331C00056000 C 03/31/17 56.0 0.30 0.60
LDOS 170331C00056500 C 03/31/17 56.5 0.20 0.50
LDOS 170331C00057000 C 03/31/17 57.0 0.15 0.40
LDOS 170331C00057500 C 03/31/17 57.5 0.05 0.35
LDOS 170331P00043000 P 03/31/17 43.0 0.00 0.35
LDOS 170331P00043500 P 03/31/17 43.5 0.00 0.35
LDOS 170331P00044000 P 03/31/17 44.0 0.00 0.35
LDOS 170331P00044500 P 03/31/17 44.5 0.00 0.40
LDOS 170331P00045000 P 03/31/17 45.0 0.00 0.40
LDOS 170331P00045500 P 03/31/17 45.5 0.00 0.40
LDOS 170331P00046000 P 03/31/17 46.0 0.00 0.45
LDOS 170331P00046500 P 03/31/17 46.5 0.00 0.45
LDOS 170331P00047000 P 03/31/17 47.0 0.05 0.50
LDOS 170331P00047500 P 03/31/17 47.5 0.05 0.50
LDOS 170331P00048000 P 03/31/17 48.0 0.10 0.45
LDOS 170331P00048500 P 03/31/17 48.5 0.15 0.55
LDOS 170331P00049000 P 03/31/17 49.0 0.15 0.50
LDOS 170331P00049500 P 03/31/17 49.5 0.20 0.50
LDOS 170331P00050000 P 03/31/17 50.0 0.25 0.50
LDOS 170331P00050500 P 03/31/17 50.5 0.35 0.55
LDOS 170331P00051000 P 03/31/17 51.0 0.35 0.65
LDOS 170331P00051500 P 03/31/17 51.5 0.45 0.70
LDOS 170331P00052000 P 03/31/17 52.0 0.60 0.80
LDOS 170331P00052500 P 03/31/17 52.5 0.75 0.95
LDOS 170331P00053000 P 03/31/17 53.0 0.95 1.10
LDOS 170331P00053500 P 03/31/17 53.5 1.15 1.35
LDOS 170331P00054000 P 03/31/17 54.0 1.30 1.55
LDOS 170331P00054500 P 03/31/17 54.5 1.60 1.85
LDOS 170331P00055000 P 03/31/17 55.0 1.90 2.25
LDOS 170331P00055500 P 03/31/17 55.5 2.00 4.60
LDOS 170331P00056000 P 03/31/17 56.0 2.25 5.00
LDOS 170331P00056500 P 03/31/17 56.5 2.75 5.40
LDOS 170331P00057000 P 03/31/17 57.0 3.00 5.20
LDOS 170331P00057500 P 03/31/17 57.5 3.80 5.60
LDOS 170407C00030000 C 04/07/17 30.0 21.70 25.10
LDOS 170407C00035000 C 04/07/17 35.0 16.70 20.00
LDOS 170407C00040000 C 04/07/17 40.0 11.70 15.10
LDOS 170407C00045000 C 04/07/17 45.0 6.70 10.30
LDOS 170407C00046000 C 04/07/17 46.0 5.70 9.10
LDOS 170407C00046500 C 04/07/17 46.5 5.30 8.50
LDOS 170407C00047000 C 04/07/17 47.0 5.00 7.90
LDOS 170407C00047500 C 04/07/17 47.5 4.30 7.20
LDOS 170407C00048000 C 04/07/17 48.0 4.00 6.80
LDOS 170407C00048500 C 04/07/17 48.5 3.70 6.30
LDOS 170407C00049000 C 04/07/17 49.0 2.90 5.70
LDOS 170407C00049500 C 04/07/17 49.5 2.85 5.30
LDOS 170407C00050000 C 04/07/17 50.0 2.45 5.00
LDOS 170407C00050500 C 04/07/17 50.5 2.45 4.40
LDOS 170407C00051000 C 04/07/17 51.0 2.45 4.20
LDOS 170407C00051500 C 04/07/17 51.5 2.30 3.40
LDOS 170407C00052000 C 04/07/17 52.0 2.35 3.20
LDOS 170407C00052500 C 04/07/17 52.5 2.05 2.45
LDOS 170407C00053000 C 04/07/17 53.0 1.65 2.10
LDOS 170407C00053500 C 04/07/17 53.5 1.35 1.80
LDOS 170407C00054000 C 04/07/17 54.0 1.05 1.50
LDOS 170407C00054500 C 04/07/17 54.5 0.85 1.25
LDOS 170407C00055000 C 04/07/17 55.0 0.65 1.05
LDOS 170407C00055500 C 04/07/17 55.5 0.50 0.90
LDOS 170407C00056000 C 04/07/17 56.0 0.35 0.75
LDOS 170407C00056500 C 04/07/17 56.5 0.30 0.65
LDOS 170407C00057000 C 04/07/17 57.0 0.20 0.60
LDOS 170407C00057500 C 04/07/17 57.5 0.15 0.45
LDOS 170407C00058000 C 04/07/17 58.0 0.00 0.40
LDOS 170407C00058500 C 04/07/17 58.5 0.00 0.40
LDOS 170407C00059000 C 04/07/17 59.0 0.00 0.35
LDOS 170407C00059500 C 04/07/17 59.5 0.00 0.35
LDOS 170407C00060000 C 04/07/17 60.0 0.00 0.35
LDOS 170407C00065000 C 04/07/17 65.0 0.00 0.30
LDOS 170407C00070000 C 04/07/17 70.0 0.00 0.30
LDOS 170407C00075000 C 04/07/17 75.0 0.00 0.30
LDOS 170407P00030000 P 04/07/17 30.0 0.00 0.30
LDOS 170407P00035000 P 04/07/17 35.0 0.00 0.30
LDOS 170407P00040000 P 04/07/17 40.0 0.00 0.35
LDOS 170407P00045000 P 04/07/17 45.0 0.00 0.40
LDOS 170407P00046000 P 04/07/17 46.0 0.00 0.45
LDOS 170407P00046500 P 04/07/17 46.5 0.05 0.45
LDOS 170407P00047000 P 04/07/17 47.0 0.10 0.55
LDOS 170407P00047500 P 04/07/17 47.5 0.10 0.50
LDOS 170407P00048000 P 04/07/17 48.0 0.20 0.55
LDOS 170407P00048500 P 04/07/17 48.5 0.10 0.55
LDOS 170407P00049000 P 04/07/17 49.0 0.15 0.60
LDOS 170407P00049500 P 04/07/17 49.5 0.25 0.55
LDOS 170407P00050000 P 04/07/17 50.0 0.35 0.60
LDOS 170407P00050500 P 04/07/17 50.5 0.40 0.65
LDOS 170407P00051000 P 04/07/17 51.0 0.45 0.70
LDOS 170407P00051500 P 04/07/17 51.5 0.50 0.80
LDOS 170407P00052000 P 04/07/17 52.0 0.70 0.90
LDOS 170407P00052500 P 04/07/17 52.5 0.80 1.10
LDOS 170407P00053000 P 04/07/17 53.0 1.00 1.25
LDOS 170407P00053500 P 04/07/17 53.5 1.25 1.45
LDOS 170407P00054000 P 04/07/17 54.0 1.45 1.70
LDOS 170407P00054500 P 04/07/17 54.5 1.75 1.95
LDOS 170407P00055000 P 04/07/17 55.0 2.00 2.40
LDOS 170407P00055500 P 04/07/17 55.5 2.35 2.70
LDOS 170407P00056000 P 04/07/17 56.0 1.95 4.60
LDOS 170407P00056500 P 04/07/17 56.5 2.90 5.00
LDOS 170407P00057000 P 04/07/17 57.0 3.20 5.40
LDOS 170407P00057500 P 04/07/17 57.5 3.60 5.80
LDOS 170407P00058000 P 04/07/17 58.0 4.20 6.20
LDOS 170407P00058500 P 04/07/17 58.5 4.30 7.40
LDOS 170407P00059000 P 04/07/17 59.0 4.60 7.60
LDOS 170407P00059500 P 04/07/17 59.5 5.10 8.20
LDOS 170407P00060000 P 04/07/17 60.0 5.60 8.10
LDOS 170407P00065000 P 04/07/17 65.0 10.50 13.60
LDOS 170407P00070000 P 04/07/17 70.0 15.10 18.60
LDOS 170407P00075000 P 04/07/17 75.0 20.10 23.60
LDOS 170421C00030000 C 04/21/17 30.0 21.70 24.80
LDOS 170421C00035000 C 04/21/17 35.0 16.70 19.80
LDOS 170421C00040000 C 04/21/17 40.0 11.70 14.80
LDOS 170421C00045000 C 04/21/17 45.0 7.00 9.40
LDOS 170421C00050000 C 04/21/17 50.0 3.10 4.60
LDOS 170421C00055000 C 04/21/17 55.0 0.85 1.30
LDOS 170421C00060000 C 04/21/17 60.0 0.00 0.35
LDOS 170421C00065000 C 04/21/17 65.0 0.00 0.30
LDOS 170421C00070000 C 04/21/17 70.0 0.00 0.30
LDOS 170421C00075000 C 04/21/17 75.0 0.00 0.30
LDOS 170421P00030000 P 04/21/17 30.0 0.00 0.30
LDOS 170421P00035000 P 04/21/17 35.0 0.00 0.30
LDOS 170421P00040000 P 04/21/17 40.0 0.00 0.35
LDOS 170421P00045000 P 04/21/17 45.0 0.05 0.50
LDOS 170421P00050000 P 04/21/17 50.0 0.40 0.75
LDOS 170421P00055000 P 04/21/17 55.0 2.25 2.55
LDOS 170421P00060000 P 04/21/17 60.0 5.80 8.00
LDOS 170421P00065000 P 04/21/17 65.0 10.60 13.60
LDOS 170421P00070000 P 04/21/17 70.0 15.50 18.60
LDOS 170421P00075000 P 04/21/17 75.0 20.50 23.60
LDOS 170519C00022500 C 05/19/17 22.5 29.10 32.00
LDOS 170519C00025000 C 05/19/17 25.0 26.70 29.70
LDOS 170519C00030000 C 05/19/17 30.0 21.70 24.50
LDOS 170519C00035000 C 05/19/17 35.0 16.70 19.70
LDOS 170519C00040000 C 05/19/17 40.0 11.70 14.90
LDOS 170519C00045000 C 05/19/17 45.0 7.30 9.60
LDOS 170519C00050000 C 05/19/17 50.0 4.20 5.20
LDOS 170519C00055000 C 05/19/17 55.0 1.60 2.15
LDOS 170519C00060000 C 05/19/17 60.0 0.00 0.65
LDOS 170519C00065000 C 05/19/17 65.0 0.00 0.40
LDOS 170519P00022500 P 05/19/17 22.5 0.00 0.35
LDOS 170519P00025000 P 05/19/17 25.0 0.00 0.35
LDOS 170519P00030000 P 05/19/17 30.0 0.00 0.40
LDOS 170519P00035000 P 05/19/17 35.0 0.00 0.40
LDOS 170519P00040000 P 05/19/17 40.0 0.00 0.50
LDOS 170519P00045000 P 05/19/17 45.0 0.15 0.65
LDOS 170519P00050000 P 05/19/17 50.0 0.95 1.40
LDOS 170519P00055000 P 05/19/17 55.0 2.95 3.40
LDOS 170519P00060000 P 05/19/17 60.0 6.20 8.50
LDOS 170519P00065000 P 05/19/17 65.0 10.90 13.40
LDOS 170818C00030000 C 08/18/17 30.0 21.70 24.70
LDOS 170818C00035000 C 08/18/17 35.0 16.70 20.00
LDOS 170818C00040000 C 08/18/17 40.0 12.10 14.60
LDOS 170818C00045000 C 08/18/17 45.0 8.00 10.00
LDOS 170818C00050000 C 08/18/17 50.0 5.00 6.10
LDOS 170818C00055000 C 08/18/17 55.0 2.30 3.30
LDOS 170818C00060000 C 08/18/17 60.0 0.85 1.70
LDOS 170818C00065000 C 08/18/17 65.0 0.25 0.70
LDOS 170818C00070000 C 08/18/17 70.0 0.00 0.50
LDOS 170818C00075000 C 08/18/17 75.0 0.00 0.50
LDOS 170818P00030000 P 08/18/17 30.0 0.00 0.60
LDOS 170818P00035000 P 08/18/17 35.0 0.05 0.50
LDOS 170818P00040000 P 08/18/17 40.0 0.20 0.80
LDOS 170818P00045000 P 08/18/17 45.0 0.85 1.50
LDOS 170818P00050000 P 08/18/17 50.0 2.10 2.60
LDOS 170818P00055000 P 08/18/17 55.0 4.20 4.90
LDOS 170818P00060000 P 08/18/17 60.0 7.40 9.50
LDOS 170818P00065000 P 08/18/17 65.0 11.30 14.10
LDOS 170818P00070000 P 08/18/17 70.0 16.20 19.00
LDOS 170818P00075000 P 08/18/17 75.0 20.70 23.40
LDOS 180119C00022500 C 01/19/18 22.5 29.10 32.00
LDOS 180119C00025000 C 01/19/18 25.0 26.70 29.80
LDOS 180119C00030000 C 01/19/18 30.0 21.70 24.80
LDOS 180119C00035000 C 01/19/18 35.0 16.90 20.00
LDOS 180119C00040000 C 01/19/18 40.0 12.30 15.00
LDOS 180119C00045000 C 01/19/18 45.0 10.00 11.00
LDOS 180119C00050000 C 01/19/18 50.0 5.40 7.50
LDOS 180119C00055000 C 01/19/18 55.0 3.20 4.80
LDOS 180119C00060000 C 01/19/18 60.0 1.70 2.90
LDOS 180119C00065000 C 01/19/18 65.0 0.55 1.65
LDOS 180119C00070000 C 01/19/18 70.0 0.15 1.05
LDOS 180119C00075000 C 01/19/18 75.0 0.00 1.00
LDOS 180119P00022500 P 01/19/18 22.5 0.00 0.75
LDOS 180119P00025000 P 01/19/18 25.0 0.00 0.80
LDOS 180119P00030000 P 01/19/18 30.0 0.25 0.95
LDOS 180119P00035000 P 01/19/18 35.0 0.40 1.15
LDOS 180119P00040000 P 01/19/18 40.0 0.90 1.60
LDOS 180119P00045000 P 01/19/18 45.0 2.00 2.80
LDOS 180119P00050000 P 01/19/18 50.0 3.60 4.60
LDOS 180119P00055000 P 01/19/18 55.0 6.10 7.20
LDOS 180119P00060000 P 01/19/18 60.0 9.00 10.50
LDOS 180119P00065000 P 01/19/18 65.0 12.50 15.20
LDOS 180119P00070000 P 01/19/18 70.0 17.00 19.40
LDOS 180119P00075000 P 01/19/18 75.0 21.20 24.20
LDOS 190118C00022500 C 01/18/19 22.5 29.10 32.50
LDOS 190118C00025000 C 01/18/19 25.0 26.70 30.00
LDOS 190118C00030000 C 01/18/19 30.0 22.10 25.00
LDOS 190118C00035000 C 01/18/19 35.0 17.90 20.80
LDOS 190118C00040000 C 01/18/19 40.0 14.10 17.00
LDOS 190118C00045000 C 01/18/19 45.0 10.50 13.50
LDOS 190118C00050000 C 01/18/19 50.0 7.50 10.50
LDOS 190118C00055000 C 01/18/19 55.0 5.10 8.00
LDOS 190118C00060000 C 01/18/19 60.0 3.10 7.00
LDOS 190118C00065000 C 01/18/19 65.0 1.70 3.90
LDOS 190118C00070000 C 01/18/19 70.0 1.05 4.00
LDOS 190118C00075000 C 01/18/19 75.0 0.00 4.80
LDOS 190118P00022500 P 01/18/19 22.5 0.20 2.00
LDOS 190118P00025000 P 01/18/19 25.0 0.40 4.90
LDOS 190118P00030000 P 01/18/19 30.0 0.60 3.00
LDOS 190118P00035000 P 01/18/19 35.0 1.00 3.90
LDOS 190118P00040000 P 01/18/19 40.0 2.25 5.00
LDOS 190118P00045000 P 01/18/19 45.0 3.70 7.20
LDOS 190118P00050000 P 01/18/19 50.0 5.70 9.00
LDOS 190118P00055000 P 01/18/19 55.0 8.00 11.50
LDOS 190118P00060000 P 01/18/19 60.0 11.30 14.40
LDOS 190118P00065000 P 01/18/19 65.0 14.70 17.40
LDOS 190118P00070000 P 01/18/19 70.0 18.60 21.20
LDOS 190118P00075000 P 01/18/19 75.0 23.00 25.00

OPRA data is delayed 15 minutes.