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 (2016-06-24)Premium Content


As of Jul 29 2016 4:36PM
Option Ticker C/P Expiration Strike Bid Premium Ask Premium
LOW 160805C00050000 C 08/05/16 50.0 31.15 32.80
LOW 160805C00055000 C 08/05/16 55.0 24.65 27.50
LOW 160805C00060000 C 08/05/16 60.0 19.95 23.85
LOW 160805C00065000 C 08/05/16 65.0 15.50 17.85
LOW 160805C00069000 C 08/05/16 69.0 12.15 13.50
LOW 160805C00070000 C 08/05/16 70.0 10.70 12.45
LOW 160805C00070500 C 08/05/16 70.5 10.00 12.00
LOW 160805C00071000 C 08/05/16 71.0 9.35 13.20
LOW 160805C00071500 C 08/05/16 71.5 10.05 11.40
LOW 160805C00072000 C 08/05/16 72.0 8.50 12.20
LOW 160805C00072500 C 08/05/16 72.5 9.50 10.00
LOW 160805C00073000 C 08/05/16 73.0 9.00 9.50
LOW 160805C00073500 C 08/05/16 73.5 8.50 9.00
LOW 160805C00074000 C 08/05/16 74.0 6.75 8.55
LOW 160805C00074500 C 08/05/16 74.5 7.55 8.05
LOW 160805C00075000 C 08/05/16 75.0 7.25 7.65
LOW 160805C00075500 C 08/05/16 75.5 6.75 7.15
LOW 160805C00076000 C 08/05/16 76.0 6.25 6.40
LOW 160805C00076500 C 08/05/16 76.5 5.75 5.85
LOW 160805C00077000 C 08/05/16 77.0 5.25 5.35
LOW 160805C00077500 C 08/05/16 77.5 4.70 4.90
LOW 160805C00078000 C 08/05/16 78.0 4.25 4.35
LOW 160805C00078500 C 08/05/16 78.5 3.75 3.85
LOW 160805C00079000 C 08/05/16 79.0 3.25 3.40
LOW 160805C00079500 C 08/05/16 79.5 2.81 2.90
LOW 160805C00080000 C 08/05/16 80.0 2.33 2.41
LOW 160805C00080500 C 08/05/16 80.5 1.87 1.96
LOW 160805C00081000 C 08/05/16 81.0 1.46 1.52
LOW 160805C00081500 C 08/05/16 81.5 1.08 1.13
LOW 160805C00082000 C 08/05/16 82.0 0.75 0.79
LOW 160805C00082500 C 08/05/16 82.5 0.48 0.52
LOW 160805C00083000 C 08/05/16 83.0 0.28 0.31
LOW 160805C00083500 C 08/05/16 83.5 0.15 0.17
LOW 160805C00084000 C 08/05/16 84.0 0.07 0.13
LOW 160805C00084500 C 08/05/16 84.5 0.03 0.05
LOW 160805C00085000 C 08/05/16 85.0 0.01 0.05
LOW 160805C00085500 C 08/05/16 85.5 0.00 0.29
LOW 160805C00086000 C 08/05/16 86.0 0.00 0.17
LOW 160805C00086500 C 08/05/16 86.5 0.00 0.49
LOW 160805C00087000 C 08/05/16 87.0 0.00 0.49
LOW 160805C00088000 C 08/05/16 88.0 0.00 0.49
LOW 160805C00089000 C 08/05/16 89.0 0.00 0.50
LOW 160805C00090000 C 08/05/16 90.0 0.00 0.34
LOW 160805C00091000 C 08/05/16 91.0 0.00 0.50
LOW 160805C00092000 C 08/05/16 92.0 0.00 0.50
LOW 160805C00093000 C 08/05/16 93.0 0.00 0.49
LOW 160805C00095000 C 08/05/16 95.0 0.00 0.50
LOW 160805C00100000 C 08/05/16 100.0 0.00 0.50
LOW 160805C00105000 C 08/05/16 105.0 0.00 0.50
LOW 160805C00110000 C 08/05/16 110.0 0.00 0.50
LOW 160805P00050000 P 08/05/16 50.0 0.00 0.50
LOW 160805P00055000 P 08/05/16 55.0 0.00 0.50
LOW 160805P00060000 P 08/05/16 60.0 0.00 0.50
LOW 160805P00065000 P 08/05/16 65.0 0.00 0.31
LOW 160805P00069000 P 08/05/16 69.0 0.00 0.50
LOW 160805P00070000 P 08/05/16 70.0 0.00 0.50
LOW 160805P00070500 P 08/05/16 70.5 0.00 0.50
LOW 160805P00071000 P 08/05/16 71.0 0.00 0.20
LOW 160805P00071500 P 08/05/16 71.5 0.00 0.12
LOW 160805P00072000 P 08/05/16 72.0 0.00 0.50
LOW 160805P00072500 P 08/05/16 72.5 0.00 0.50
LOW 160805P00073000 P 08/05/16 73.0 0.00 0.50
LOW 160805P00073500 P 08/05/16 73.5 0.00 0.50
LOW 160805P00074000 P 08/05/16 74.0 0.00 0.50
LOW 160805P00074500 P 08/05/16 74.5 0.00 0.50
LOW 160805P00075000 P 08/05/16 75.0 0.00 0.50
LOW 160805P00075500 P 08/05/16 75.5 0.00 0.50
LOW 160805P00076000 P 08/05/16 76.0 0.00 0.31
LOW 160805P00076500 P 08/05/16 76.5 0.00 0.25
LOW 160805P00077000 P 08/05/16 77.0 0.00 0.25
LOW 160805P00077500 P 08/05/16 77.5 0.02 0.18
LOW 160805P00078000 P 08/05/16 78.0 0.02 0.16
LOW 160805P00078500 P 08/05/16 78.5 0.03 0.06
LOW 160805P00079000 P 08/05/16 79.0 0.04 0.07
LOW 160805P00079500 P 08/05/16 79.5 0.05 0.09
LOW 160805P00080000 P 08/05/16 80.0 0.08 0.12
LOW 160805P00080500 P 08/05/16 80.5 0.12 0.16
LOW 160805P00081000 P 08/05/16 81.0 0.21 0.23
LOW 160805P00081500 P 08/05/16 81.5 0.32 0.35
LOW 160805P00082000 P 08/05/16 82.0 0.48 0.51
LOW 160805P00082500 P 08/05/16 82.5 0.72 0.74
LOW 160805P00083000 P 08/05/16 83.0 1.00 1.04
LOW 160805P00083500 P 08/05/16 83.5 1.36 1.43
LOW 160805P00084000 P 08/05/16 84.0 1.77 1.85
LOW 160805P00084500 P 08/05/16 84.5 2.21 2.32
LOW 160805P00085000 P 08/05/16 85.0 2.71 2.79
LOW 160805P00085500 P 08/05/16 85.5 3.15 3.30
LOW 160805P00086000 P 08/05/16 86.0 3.65 3.80
LOW 160805P00086500 P 08/05/16 86.5 3.80 4.65
LOW 160805P00087000 P 08/05/16 87.0 4.15 4.80
LOW 160805P00088000 P 08/05/16 88.0 5.15 5.80
LOW 160805P00089000 P 08/05/16 89.0 6.40 6.80
LOW 160805P00090000 P 08/05/16 90.0 7.15 7.85
LOW 160805P00091000 P 08/05/16 91.0 8.15 8.80
LOW 160805P00092000 P 08/05/16 92.0 9.35 10.15
LOW 160805P00093000 P 08/05/16 93.0 10.35 10.90
LOW 160805P00095000 P 08/05/16 95.0 12.35 13.20
LOW 160805P00100000 P 08/05/16 100.0 15.35 19.65
LOW 160805P00105000 P 08/05/16 105.0 20.95 23.15
LOW 160805P00110000 P 08/05/16 110.0 26.95 28.05
LOW 160812C00050000 C 08/12/16 50.0 30.85 33.55
LOW 160812C00055000 C 08/12/16 55.0 25.00 29.40
LOW 160812C00060000 C 08/12/16 60.0 20.05 24.55
LOW 160812C00065000 C 08/12/16 65.0 15.30 19.00
LOW 160812C00069000 C 08/12/16 69.0 11.25 15.10
LOW 160812C00070000 C 08/12/16 70.0 10.25 14.40
LOW 160812C00070500 C 08/12/16 70.5 9.80 12.50
LOW 160812C00071000 C 08/12/16 71.0 9.30 11.65
LOW 160812C00071500 C 08/12/16 71.5 9.90 11.55
LOW 160812C00072000 C 08/12/16 72.0 8.30 10.90
LOW 160812C00072500 C 08/12/16 72.5 7.70 11.85
LOW 160812C00073000 C 08/12/16 73.0 7.20 11.40
LOW 160812C00073500 C 08/12/16 73.5 6.70 10.85
LOW 160812C00074000 C 08/12/16 74.0 6.20 10.40
LOW 160812C00074500 C 08/12/16 74.5 5.80 9.65
LOW 160812C00075000 C 08/12/16 75.0 6.10 7.45
LOW 160812C00075500 C 08/12/16 75.5 6.55 6.95
LOW 160812C00076000 C 08/12/16 76.0 6.25 6.45
LOW 160812C00076500 C 08/12/16 76.5 4.60 5.95
LOW 160812C00077000 C 08/12/16 77.0 5.25 5.95
LOW 160812C00077500 C 08/12/16 77.5 4.80 5.00
LOW 160812C00078000 C 08/12/16 78.0 4.30 4.50
LOW 160812C00078500 C 08/12/16 78.5 3.80 4.00
LOW 160812C00079000 C 08/12/16 79.0 3.40 3.50
LOW 160812C00079500 C 08/12/16 79.5 2.92 3.05
LOW 160812C00080000 C 08/12/16 80.0 2.49 2.60
LOW 160812C00080500 C 08/12/16 80.5 2.08 2.15
LOW 160812C00081000 C 08/12/16 81.0 1.70 1.75
LOW 160812C00081500 C 08/12/16 81.5 1.34 1.39
LOW 160812C00082000 C 08/12/16 82.0 1.02 1.06
LOW 160812C00082500 C 08/12/16 82.5 0.75 0.78
LOW 160812C00083000 C 08/12/16 83.0 0.53 0.56
LOW 160812C00083500 C 08/12/16 83.5 0.35 0.39
LOW 160812C00084000 C 08/12/16 84.0 0.23 0.25
LOW 160812C00084500 C 08/12/16 84.5 0.13 0.17
LOW 160812C00085000 C 08/12/16 85.0 0.08 0.25
LOW 160812C00086000 C 08/12/16 86.0 0.01 0.44
LOW 160812C00087000 C 08/12/16 87.0 0.00 0.18
LOW 160812C00088000 C 08/12/16 88.0 0.00 0.49
LOW 160812C00089000 C 08/12/16 89.0 0.00 0.49
LOW 160812C00090000 C 08/12/16 90.0 0.00 0.49
LOW 160812C00091000 C 08/12/16 91.0 0.00 0.49
LOW 160812C00092000 C 08/12/16 92.0 0.00 0.49
LOW 160812C00093000 C 08/12/16 93.0 0.00 0.49
LOW 160812C00095000 C 08/12/16 95.0 0.00 0.49
LOW 160812C00100000 C 08/12/16 100.0 0.00 0.50
LOW 160812C00105000 C 08/12/16 105.0 0.00 0.50
LOW 160812C00110000 C 08/12/16 110.0 0.00 0.50
LOW 160812P00050000 P 08/12/16 50.0 0.00 0.50
LOW 160812P00055000 P 08/12/16 55.0 0.00 0.50
LOW 160812P00060000 P 08/12/16 60.0 0.00 0.50
LOW 160812P00065000 P 08/12/16 65.0 0.00 0.50
LOW 160812P00069000 P 08/12/16 69.0 0.00 0.50
LOW 160812P00070000 P 08/12/16 70.0 0.00 0.50
LOW 160812P00070500 P 08/12/16 70.5 0.00 0.50
LOW 160812P00071000 P 08/12/16 71.0 0.00 0.50
LOW 160812P00071500 P 08/12/16 71.5 0.00 0.16
LOW 160812P00072000 P 08/12/16 72.0 0.00 0.50
LOW 160812P00072500 P 08/12/16 72.5 0.00 0.21
LOW 160812P00073000 P 08/12/16 73.0 0.00 0.21
LOW 160812P00073500 P 08/12/16 73.5 0.00 0.22
LOW 160812P00074000 P 08/12/16 74.0 0.00 0.22
LOW 160812P00074500 P 08/12/16 74.5 0.00 0.23
LOW 160812P00075000 P 08/12/16 75.0 0.00 0.50
LOW 160812P00075500 P 08/12/16 75.5 0.00 0.50
LOW 160812P00076000 P 08/12/16 76.0 0.01 0.29
LOW 160812P00076500 P 08/12/16 76.5 0.02 0.50
LOW 160812P00077000 P 08/12/16 77.0 0.02 0.46
LOW 160812P00077500 P 08/12/16 77.5 0.05 0.42
LOW 160812P00078000 P 08/12/16 78.0 0.08 0.29
LOW 160812P00078500 P 08/12/16 78.5 0.11 0.14
LOW 160812P00079000 P 08/12/16 79.0 0.14 0.17
LOW 160812P00079500 P 08/12/16 79.5 0.18 0.22
LOW 160812P00080000 P 08/12/16 80.0 0.25 0.27
LOW 160812P00080500 P 08/12/16 80.5 0.32 0.36
LOW 160812P00081000 P 08/12/16 81.0 0.43 0.45
LOW 160812P00081500 P 08/12/16 81.5 0.56 0.59
LOW 160812P00082000 P 08/12/16 82.0 0.75 0.77
LOW 160812P00082500 P 08/12/16 82.5 0.95 1.02
LOW 160812P00083000 P 08/12/16 83.0 1.23 1.29
LOW 160812P00083500 P 08/12/16 83.5 1.55 1.63
LOW 160812P00084000 P 08/12/16 84.0 1.92 1.99
LOW 160812P00084500 P 08/12/16 84.5 2.33 2.42
LOW 160812P00085000 P 08/12/16 85.0 2.76 2.86
LOW 160812P00086000 P 08/12/16 86.0 3.65 3.80
LOW 160812P00087000 P 08/12/16 87.0 4.65 4.80
LOW 160812P00088000 P 08/12/16 88.0 5.60 5.80
LOW 160812P00089000 P 08/12/16 89.0 6.35 6.80
LOW 160812P00090000 P 08/12/16 90.0 7.15 8.10
LOW 160812P00091000 P 08/12/16 91.0 6.60 9.10
LOW 160812P00092000 P 08/12/16 92.0 7.65 10.10
LOW 160812P00093000 P 08/12/16 93.0 8.60 11.10
LOW 160812P00095000 P 08/12/16 95.0 10.55 14.85
LOW 160812P00100000 P 08/12/16 100.0 16.00 19.85
LOW 160812P00105000 P 08/12/16 105.0 20.85 23.30
LOW 160812P00110000 P 08/12/16 110.0 26.90 28.50
LOW 160819C00040000 C 08/19/16 40.0 40.95 43.60
LOW 160819C00042500 C 08/19/16 42.5 38.40 41.55
LOW 160819C00045000 C 08/19/16 45.0 35.80 38.05
LOW 160819C00047500 C 08/19/16 47.5 33.55 35.55
LOW 160819C00049000 C 08/19/16 49.0 32.05 34.05
LOW 160819C00050000 C 08/19/16 50.0 30.95 33.05
LOW 160819C00055000 C 08/19/16 55.0 25.90 28.05
LOW 160819C00057500 C 08/19/16 57.5 23.55 25.35
LOW 160819C00060000 C 08/19/16 60.0 20.90 22.85
LOW 160819C00062500 C 08/19/16 62.5 19.05 20.40
LOW 160819C00065000 C 08/19/16 65.0 16.55 17.65
LOW 160819C00066000 C 08/19/16 66.0 15.55 16.80
LOW 160819C00066500 C 08/19/16 66.5 15.10 16.30
LOW 160819C00067000 C 08/19/16 67.0 14.55 15.80
LOW 160819C00067500 C 08/19/16 67.5 14.10 15.40
LOW 160819C00068000 C 08/19/16 68.0 13.60 14.90
LOW 160819C00068500 C 08/19/16 68.5 13.10 14.40
LOW 160819C00069000 C 08/19/16 69.0 12.60 13.90
LOW 160819C00069500 C 08/19/16 69.5 12.10 13.40
LOW 160819C00070000 C 08/19/16 70.0 11.60 12.90
LOW 160819C00070500 C 08/19/16 70.5 11.10 12.15
LOW 160819C00071000 C 08/19/16 71.0 10.65 11.70
LOW 160819C00071500 C 08/19/16 71.5 10.15 11.20
LOW 160819C00072000 C 08/19/16 72.0 9.65 10.70
LOW 160819C00072500 C 08/19/16 72.5 9.40 10.20
LOW 160819C00073000 C 08/19/16 73.0 8.75 9.90
LOW 160819C00073500 C 08/19/16 73.5 8.45 9.35
LOW 160819C00074000 C 08/19/16 74.0 7.95 8.80
LOW 160819C00074500 C 08/19/16 74.5 7.45 8.25
LOW 160819C00075000 C 08/19/16 75.0 7.45 7.55
LOW 160819C00075500 C 08/19/16 75.5 6.95 7.10
LOW 160819C00076000 C 08/19/16 76.0 6.50 6.65
LOW 160819C00076500 C 08/19/16 76.5 6.05 6.20
LOW 160819C00077000 C 08/19/16 77.0 5.60 5.75
LOW 160819C00077500 C 08/19/16 77.5 5.15 5.30
LOW 160819C00078000 C 08/19/16 78.0 4.75 4.85
LOW 160819C00078500 C 08/19/16 78.5 4.30 4.40
LOW 160819C00079000 C 08/19/16 79.0 3.90 4.00
LOW 160819C00079500 C 08/19/16 79.5 3.50 3.60
LOW 160819C00080000 C 08/19/16 80.0 3.15 3.25
LOW 160819C00080500 C 08/19/16 80.5 2.80 2.86
LOW 160819C00081000 C 08/19/16 81.0 2.46 2.52
LOW 160819C00081500 C 08/19/16 81.5 2.14 2.19
LOW 160819C00082000 C 08/19/16 82.0 1.84 1.89
LOW 160819C00082500 C 08/19/16 82.5 1.57 1.61
LOW 160819C00083000 C 08/19/16 83.0 1.32 1.36
LOW 160819C00083500 C 08/19/16 83.5 1.09 1.14
LOW 160819C00084000 C 08/19/16 84.0 0.90 0.93
LOW 160819C00084500 C 08/19/16 84.5 0.72 0.76
LOW 160819C00085000 C 08/19/16 85.0 0.57 0.60
LOW 160819C00085500 C 08/19/16 85.5 0.44 0.48
LOW 160819C00086000 C 08/19/16 86.0 0.34 0.38
LOW 160819C00087000 C 08/19/16 87.0 0.20 0.22
LOW 160819C00087500 C 08/19/16 87.5 0.15 0.17
LOW 160819C00088000 C 08/19/16 88.0 0.11 0.15
LOW 160819C00089000 C 08/19/16 89.0 0.06 0.10
LOW 160819C00090000 C 08/19/16 90.0 0.03 0.07
LOW 160819C00091000 C 08/19/16 91.0 0.01 0.04
LOW 160819C00092000 C 08/19/16 92.0 0.00 0.05
LOW 160819C00092500 C 08/19/16 92.5 0.00 0.06
LOW 160819C00093000 C 08/19/16 93.0 0.00 0.06
LOW 160819C00094000 C 08/19/16 94.0 0.00 0.06
LOW 160819C00095000 C 08/19/16 95.0 0.00 0.05
LOW 160819C00100000 C 08/19/16 100.0 0.00 0.05
LOW 160819C00105000 C 08/19/16 105.0 0.00 0.05
LOW 160819C00110000 C 08/19/16 110.0 0.00 0.05
LOW 160819C00115000 C 08/19/16 115.0 0.00 0.05
LOW 160819P00040000 P 08/19/16 40.0 0.00 0.05
LOW 160819P00042500 P 08/19/16 42.5 0.00 0.05
LOW 160819P00045000 P 08/19/16 45.0 0.00 0.05
LOW 160819P00047500 P 08/19/16 47.5 0.00 0.05
LOW 160819P00049000 P 08/19/16 49.0 0.00 0.05
LOW 160819P00050000 P 08/19/16 50.0 0.00 0.05
LOW 160819P00055000 P 08/19/16 55.0 0.00 0.05
LOW 160819P00057500 P 08/19/16 57.5 0.00 0.05
LOW 160819P00060000 P 08/19/16 60.0 0.00 0.06
LOW 160819P00062500 P 08/19/16 62.5 0.00 0.06
LOW 160819P00065000 P 08/19/16 65.0 0.00 0.07
LOW 160819P00066000 P 08/19/16 66.0 0.00 0.07
LOW 160819P00066500 P 08/19/16 66.5 0.00 0.08
LOW 160819P00067000 P 08/19/16 67.0 0.00 0.06
LOW 160819P00067500 P 08/19/16 67.5 0.02 0.04
LOW 160819P00068000 P 08/19/16 68.0 0.02 0.04
LOW 160819P00068500 P 08/19/16 68.5 0.03 0.05
LOW 160819P00069000 P 08/19/16 69.0 0.03 0.05
LOW 160819P00069500 P 08/19/16 69.5 0.03 0.06
LOW 160819P00070000 P 08/19/16 70.0 0.04 0.07
LOW 160819P00070500 P 08/19/16 70.5 0.05 0.08
LOW 160819P00071000 P 08/19/16 71.0 0.05 0.08
LOW 160819P00071500 P 08/19/16 71.5 0.06 0.09
LOW 160819P00072000 P 08/19/16 72.0 0.07 0.11
LOW 160819P00072500 P 08/19/16 72.5 0.09 0.12
LOW 160819P00073000 P 08/19/16 73.0 0.10 0.13
LOW 160819P00073500 P 08/19/16 73.5 0.12 0.15
LOW 160819P00074000 P 08/19/16 74.0 0.14 0.17
LOW 160819P00074500 P 08/19/16 74.5 0.16 0.19
LOW 160819P00075000 P 08/19/16 75.0 0.19 0.22
LOW 160819P00075500 P 08/19/16 75.5 0.21 0.25
LOW 160819P00076000 P 08/19/16 76.0 0.26 0.29
LOW 160819P00076500 P 08/19/16 76.5 0.30 0.33
LOW 160819P00077000 P 08/19/16 77.0 0.35 0.38
LOW 160819P00077500 P 08/19/16 77.5 0.41 0.44
LOW 160819P00078000 P 08/19/16 78.0 0.47 0.50
LOW 160819P00078500 P 08/19/16 78.5 0.55 0.59
LOW 160819P00079000 P 08/19/16 79.0 0.64 0.67
LOW 160819P00079500 P 08/19/16 79.5 0.75 0.79
LOW 160819P00080000 P 08/19/16 80.0 0.87 0.91
LOW 160819P00080500 P 08/19/16 80.5 1.01 1.06
LOW 160819P00081000 P 08/19/16 81.0 1.17 1.21
LOW 160819P00081500 P 08/19/16 81.5 1.35 1.42
LOW 160819P00082000 P 08/19/16 82.0 1.55 1.60
LOW 160819P00082500 P 08/19/16 82.5 1.77 1.85
LOW 160819P00083000 P 08/19/16 83.0 2.02 2.07
LOW 160819P00083500 P 08/19/16 83.5 2.30 2.34
LOW 160819P00084000 P 08/19/16 84.0 2.59 2.64
LOW 160819P00084500 P 08/19/16 84.5 2.91 3.00
LOW 160819P00085000 P 08/19/16 85.0 3.25 3.40
LOW 160819P00085500 P 08/19/16 85.5 3.60 3.75
LOW 160819P00086000 P 08/19/16 86.0 4.00 4.15
LOW 160819P00087000 P 08/19/16 87.0 4.85 5.00
LOW 160819P00087500 P 08/19/16 87.5 5.30 5.45
LOW 160819P00088000 P 08/19/16 88.0 5.70 6.05
LOW 160819P00089000 P 08/19/16 89.0 6.70 6.90
LOW 160819P00090000 P 08/19/16 90.0 7.45 7.85
LOW 160819P00091000 P 08/19/16 91.0 8.45 8.85
LOW 160819P00092000 P 08/19/16 92.0 9.35 9.85
LOW 160819P00092500 P 08/19/16 92.5 8.70 10.90
LOW 160819P00093000 P 08/19/16 93.0 10.40 10.95
LOW 160819P00094000 P 08/19/16 94.0 11.30 11.85
LOW 160819P00095000 P 08/19/16 95.0 12.35 12.95
LOW 160819P00100000 P 08/19/16 100.0 16.75 18.00
LOW 160819P00105000 P 08/19/16 105.0 21.95 22.95
LOW 160819P00110000 P 08/19/16 110.0 26.95 27.95
LOW 160819P00115000 P 08/19/16 115.0 32.40 32.95
LOW 160826C00050000 C 08/26/16 50.0 31.20 33.60
LOW 160826C00055000 C 08/26/16 55.0 25.20 29.50
LOW 160826C00060000 C 08/26/16 60.0 20.30 24.10
LOW 160826C00065000 C 08/26/16 65.0 15.25 19.55
LOW 160826C00069000 C 08/26/16 69.0 11.40 15.50
LOW 160826C00070000 C 08/26/16 70.0 10.40 14.20
LOW 160826C00071000 C 08/26/16 71.0 9.40 13.25
LOW 160826C00072000 C 08/26/16 72.0 10.35 10.50
LOW 160826C00072500 C 08/26/16 72.5 7.95 11.80
LOW 160826C00073000 C 08/26/16 73.0 7.45 11.30
LOW 160826C00073500 C 08/26/16 73.5 7.00 10.85
LOW 160826C00074000 C 08/26/16 74.0 6.50 10.65
LOW 160826C00074500 C 08/26/16 74.5 6.05 8.55
LOW 160826C00075000 C 08/26/16 75.0 7.50 7.70
LOW 160826C00075500 C 08/26/16 75.5 7.05 7.20
LOW 160826C00076000 C 08/26/16 76.0 6.55 6.75
LOW 160826C00076500 C 08/26/16 76.5 6.10 6.30
LOW 160826C00077000 C 08/26/16 77.0 5.70 5.85
LOW 160826C00077500 C 08/26/16 77.5 5.25 5.40
LOW 160826C00078000 C 08/26/16 78.0 4.85 5.00
LOW 160826C00078500 C 08/26/16 78.5 4.40 4.55
LOW 160826C00079000 C 08/26/16 79.0 4.00 4.15
LOW 160826C00079500 C 08/26/16 79.5 3.60 3.80
LOW 160826C00080000 C 08/26/16 80.0 3.25 3.40
LOW 160826C00080500 C 08/26/16 80.5 2.94 3.05
LOW 160826C00081000 C 08/26/16 81.0 2.60 2.66
LOW 160826C00081500 C 08/26/16 81.5 2.27 2.34
LOW 160826C00082000 C 08/26/16 82.0 1.98 2.03
LOW 160826C00082500 C 08/26/16 82.5 1.71 1.75
LOW 160826C00083000 C 08/26/16 83.0 1.45 1.50
LOW 160826C00083500 C 08/26/16 83.5 1.22 1.27
LOW 160826C00084000 C 08/26/16 84.0 1.01 1.06
LOW 160826C00084500 C 08/26/16 84.5 0.83 0.87
LOW 160826C00085000 C 08/26/16 85.0 0.67 0.71
LOW 160826C00085500 C 08/26/16 85.5 0.54 0.58
LOW 160826C00086000 C 08/26/16 86.0 0.43 0.47
LOW 160826C00086500 C 08/26/16 86.5 0.33 0.38
LOW 160826C00087000 C 08/26/16 87.0 0.26 0.30
LOW 160826C00088000 C 08/26/16 88.0 0.07 0.39
LOW 160826C00089000 C 08/26/16 89.0 0.01 0.45
LOW 160826C00090000 C 08/26/16 90.0 0.01 0.14
LOW 160826C00091000 C 08/26/16 91.0 0.00 0.44
LOW 160826C00092000 C 08/26/16 92.0 0.00 0.44
LOW 160826C00093000 C 08/26/16 93.0 0.00 0.38
LOW 160826C00095000 C 08/26/16 95.0 0.00 0.40
LOW 160826C00100000 C 08/26/16 100.0 0.00 0.50
LOW 160826C00105000 C 08/26/16 105.0 0.00 0.50
LOW 160826C00110000 C 08/26/16 110.0 0.00 0.50
LOW 160826P00050000 P 08/26/16 50.0 0.00 0.50
LOW 160826P00055000 P 08/26/16 55.0 0.00 0.50
LOW 160826P00060000 P 08/26/16 60.0 0.00 0.50
LOW 160826P00065000 P 08/26/16 65.0 0.00 0.27
LOW 160826P00069000 P 08/26/16 69.0 0.00 0.50
LOW 160826P00070000 P 08/26/16 70.0 0.00 0.50
LOW 160826P00071000 P 08/26/16 71.0 0.00 0.50
LOW 160826P00072000 P 08/26/16 72.0 0.02 0.50
LOW 160826P00072500 P 08/26/16 72.5 0.02 0.50
LOW 160826P00073000 P 08/26/16 73.0 0.02 0.48
LOW 160826P00073500 P 08/26/16 73.5 0.04 0.47
LOW 160826P00074000 P 08/26/16 74.0 0.07 0.45
LOW 160826P00074500 P 08/26/16 74.5 0.16 0.44
LOW 160826P00075000 P 08/26/16 75.0 0.22 0.41
LOW 160826P00075500 P 08/26/16 75.5 0.27 0.37
LOW 160826P00076000 P 08/26/16 76.0 0.33 0.38
LOW 160826P00076500 P 08/26/16 76.5 0.37 0.43
LOW 160826P00077000 P 08/26/16 77.0 0.43 0.48
LOW 160826P00077500 P 08/26/16 77.5 0.50 0.55
LOW 160826P00078000 P 08/26/16 78.0 0.57 0.62
LOW 160826P00078500 P 08/26/16 78.5 0.66 0.70
LOW 160826P00079000 P 08/26/16 79.0 0.76 0.80
LOW 160826P00079500 P 08/26/16 79.5 0.86 0.89
LOW 160826P00080000 P 08/26/16 80.0 1.00 1.04
LOW 160826P00080500 P 08/26/16 80.5 1.14 1.18
LOW 160826P00081000 P 08/26/16 81.0 1.30 1.36
LOW 160826P00081500 P 08/26/16 81.5 1.48 1.53
LOW 160826P00082000 P 08/26/16 82.0 1.68 1.72
LOW 160826P00082500 P 08/26/16 82.5 1.90 1.96
LOW 160826P00083000 P 08/26/16 83.0 2.14 2.20
LOW 160826P00083500 P 08/26/16 83.5 2.41 2.49
LOW 160826P00084000 P 08/26/16 84.0 2.70 2.78
LOW 160826P00084500 P 08/26/16 84.5 3.00 3.10
LOW 160826P00085000 P 08/26/16 85.0 3.30 3.40
LOW 160826P00085500 P 08/26/16 85.5 3.65 3.85
LOW 160826P00086000 P 08/26/16 86.0 4.05 4.20
LOW 160826P00086500 P 08/26/16 86.5 4.50 4.60
LOW 160826P00087000 P 08/26/16 87.0 4.90 5.05
LOW 160826P00088000 P 08/26/16 88.0 5.75 5.95
LOW 160826P00089000 P 08/26/16 89.0 6.70 6.90
LOW 160826P00090000 P 08/26/16 90.0 7.00 8.15
LOW 160826P00091000 P 08/26/16 91.0 8.25 8.85
LOW 160826P00092000 P 08/26/16 92.0 9.25 9.85
LOW 160826P00093000 P 08/26/16 93.0 8.60 10.90
LOW 160826P00095000 P 08/26/16 95.0 11.70 13.20
LOW 160826P00100000 P 08/26/16 100.0 15.60 19.85
LOW 160826P00105000 P 08/26/16 105.0 20.95 22.90
LOW 160826P00110000 P 08/26/16 110.0 26.95 28.15
LOW 160902C00050000 C 09/02/16 50.0 31.20 33.60
LOW 160902C00055000 C 09/02/16 55.0 25.00 29.45
LOW 160902C00060000 C 09/02/16 60.0 20.25 24.45
LOW 160902C00065000 C 09/02/16 65.0 15.00 19.15
LOW 160902C00070000 C 09/02/16 70.0 10.45 14.20
LOW 160902C00071000 C 09/02/16 71.0 10.65 12.05
LOW 160902C00072000 C 09/02/16 72.0 8.90 11.65
LOW 160902C00072500 C 09/02/16 72.5 7.90 11.85
LOW 160902C00073000 C 09/02/16 73.0 9.35 9.95
LOW 160902C00073500 C 09/02/16 73.5 7.55 9.25
LOW 160902C00074000 C 09/02/16 74.0 8.30 9.05
LOW 160902C00074500 C 09/02/16 74.5 7.80 8.55
LOW 160902C00075000 C 09/02/16 75.0 7.60 7.75
LOW 160902C00075500 C 09/02/16 75.5 7.10 7.25
LOW 160902C00076000 C 09/02/16 76.0 6.65 6.80
LOW 160902C00076500 C 09/02/16 76.5 6.25 6.40
LOW 160902C00077000 C 09/02/16 77.0 5.80 5.95
LOW 160902C00077500 C 09/02/16 77.5 5.35 5.50
LOW 160902C00078000 C 09/02/16 78.0 4.95 5.10
LOW 160902C00078500 C 09/02/16 78.5 4.50 4.70
LOW 160902C00079000 C 09/02/16 79.0 4.10 4.35
LOW 160902C00079500 C 09/02/16 79.5 3.75 3.95
LOW 160902C00080000 C 09/02/16 80.0 3.35 3.55
LOW 160902C00080500 C 09/02/16 80.5 3.00 3.20
LOW 160902C00081000 C 09/02/16 81.0 2.71 2.81
LOW 160902C00081500 C 09/02/16 81.5 2.39 2.49
LOW 160902C00082000 C 09/02/16 82.0 2.10 2.19
LOW 160902C00082500 C 09/02/16 82.5 1.82 1.91
LOW 160902C00083000 C 09/02/16 83.0 1.56 1.66
LOW 160902C00083500 C 09/02/16 83.5 1.32 1.42
LOW 160902C00084000 C 09/02/16 84.0 1.11 1.21
LOW 160902C00084500 C 09/02/16 84.5 0.94 1.02
LOW 160902C00085000 C 09/02/16 85.0 0.79 0.85
LOW 160902C00085500 C 09/02/16 85.5 0.61 0.70
LOW 160902C00086000 C 09/02/16 86.0 0.49 0.58
LOW 160902C00086500 C 09/02/16 86.5 0.41 0.48
LOW 160902C00087000 C 09/02/16 87.0 0.34 0.39
LOW 160902C00087500 C 09/02/16 87.5 0.25 0.32
LOW 160902C00088000 C 09/02/16 88.0 0.13 0.38
LOW 160902C00088500 C 09/02/16 88.5 0.09 0.42
LOW 160902C00089000 C 09/02/16 89.0 0.04 0.47
LOW 160902C00090000 C 09/02/16 90.0 0.01 0.15
LOW 160902C00091000 C 09/02/16 91.0 0.01 0.50
LOW 160902C00092000 C 09/02/16 92.0 0.00 0.50
LOW 160902C00093000 C 09/02/16 93.0 0.00 0.50
LOW 160902C00095000 C 09/02/16 95.0 0.00 0.50
LOW 160902C00100000 C 09/02/16 100.0 0.00 0.50
LOW 160902C00105000 C 09/02/16 105.0 0.00 0.50
LOW 160902C00110000 C 09/02/16 110.0 0.00 0.50
LOW 160902P00050000 P 09/02/16 50.0 0.00 0.50
LOW 160902P00055000 P 09/02/16 55.0 0.00 0.50
LOW 160902P00060000 P 09/02/16 60.0 0.00 0.50
LOW 160902P00065000 P 09/02/16 65.0 0.00 0.50
LOW 160902P00070000 P 09/02/16 70.0 0.01 0.26
LOW 160902P00071000 P 09/02/16 71.0 0.02 0.50
LOW 160902P00072000 P 09/02/16 72.0 0.02 0.48
LOW 160902P00072500 P 09/02/16 72.5 0.03 0.46
LOW 160902P00073000 P 09/02/16 73.0 0.07 0.46
LOW 160902P00073500 P 09/02/16 73.5 0.19 0.46
LOW 160902P00074000 P 09/02/16 74.0 0.19 0.46
LOW 160902P00074500 P 09/02/16 74.5 0.26 0.41
LOW 160902P00075000 P 09/02/16 75.0 0.29 0.41
LOW 160902P00075500 P 09/02/16 75.5 0.33 0.41
LOW 160902P00076000 P 09/02/16 76.0 0.39 0.45
LOW 160902P00076500 P 09/02/16 76.5 0.45 0.51
LOW 160902P00077000 P 09/02/16 77.0 0.51 0.57
LOW 160902P00077500 P 09/02/16 77.5 0.58 0.65
LOW 160902P00078000 P 09/02/16 78.0 0.65 0.73
LOW 160902P00078500 P 09/02/16 78.5 0.74 0.83
LOW 160902P00079000 P 09/02/16 79.0 0.83 0.92
LOW 160902P00079500 P 09/02/16 79.5 0.96 1.03
LOW 160902P00080000 P 09/02/16 80.0 1.07 1.18
LOW 160902P00080500 P 09/02/16 80.5 1.26 1.31
LOW 160902P00081000 P 09/02/16 81.0 1.40 1.51
LOW 160902P00081500 P 09/02/16 81.5 1.61 1.68
LOW 160902P00082000 P 09/02/16 82.0 1.74 1.89
LOW 160902P00082500 P 09/02/16 82.5 2.04 2.09
LOW 160902P00083000 P 09/02/16 83.0 2.28 2.34
LOW 160902P00083500 P 09/02/16 83.5 2.54 2.63
LOW 160902P00084000 P 09/02/16 84.0 2.79 2.92
LOW 160902P00084500 P 09/02/16 84.5 3.05 3.25
LOW 160902P00085000 P 09/02/16 85.0 3.40 3.55
LOW 160902P00085500 P 09/02/16 85.5 3.75 3.90
LOW 160902P00086000 P 09/02/16 86.0 4.15 4.35
LOW 160902P00086500 P 09/02/16 86.5 4.55 4.75
LOW 160902P00087000 P 09/02/16 87.0 5.00 5.10
LOW 160902P00087500 P 09/02/16 87.5 5.40 5.55
LOW 160902P00088000 P 09/02/16 88.0 5.80 6.00
LOW 160902P00088500 P 09/02/16 88.5 5.75 6.60
LOW 160902P00089000 P 09/02/16 89.0 5.15 7.00
LOW 160902P00090000 P 09/02/16 90.0 6.15 7.90
LOW 160902P00091000 P 09/02/16 91.0 7.10 10.40
LOW 160902P00092000 P 09/02/16 92.0 8.10 9.90
LOW 160902P00093000 P 09/02/16 93.0 10.30 12.45
LOW 160902P00095000 P 09/02/16 95.0 10.60 15.00
LOW 160902P00100000 P 09/02/16 100.0 15.50 19.85
LOW 160902P00105000 P 09/02/16 105.0 20.50 24.85
LOW 160902P00110000 P 09/02/16 110.0 26.95 27.90
LOW 160909C00050000 C 09/09/16 50.0 30.15 34.10
LOW 160909C00055000 C 09/09/16 55.0 25.20 29.50
LOW 160909C00060000 C 09/09/16 60.0 20.25 24.50
LOW 160909C00065000 C 09/09/16 65.0 15.30 19.50
LOW 160909C00070000 C 09/09/16 70.0 10.45 14.65
LOW 160909C00072000 C 09/09/16 72.0 8.90 11.70
LOW 160909C00072500 C 09/09/16 72.5 9.75 10.55
LOW 160909C00073000 C 09/09/16 73.0 9.45 9.90
LOW 160909C00073500 C 09/09/16 73.5 8.80 9.40
LOW 160909C00074000 C 09/09/16 74.0 8.35 9.10
LOW 160909C00074500 C 09/09/16 74.5 7.95 8.40
LOW 160909C00075000 C 09/09/16 75.0 7.65 7.80
LOW 160909C00075500 C 09/09/16 75.5 7.20 7.35
LOW 160909C00076000 C 09/09/16 76.0 6.75 6.95
LOW 160909C00076500 C 09/09/16 76.5 6.30 6.50
LOW 160909C00077000 C 09/09/16 77.0 5.90 6.05
LOW 160909C00077500 C 09/09/16 77.5 5.50 5.65
LOW 160909C00078000 C 09/09/16 78.0 5.05 5.20
LOW 160909C00078500 C 09/09/16 78.5 4.65 4.80
LOW 160909C00079000 C 09/09/16 79.0 4.30 4.45
LOW 160909C00079500 C 09/09/16 79.5 3.85 4.05
LOW 160909C00080000 C 09/09/16 80.0 3.50 3.70
LOW 160909C00080500 C 09/09/16 80.5 3.10 3.35
LOW 160909C00081000 C 09/09/16 81.0 2.87 3.05
LOW 160909C00081500 C 09/09/16 81.5 2.54 2.62
LOW 160909C00082000 C 09/09/16 82.0 2.25 2.31
LOW 160909C00082500 C 09/09/16 82.5 1.96 2.03
LOW 160909C00083000 C 09/09/16 83.0 1.71 1.78
LOW 160909C00083500 C 09/09/16 83.5 1.47 1.54
LOW 160909C00084000 C 09/09/16 84.0 1.26 1.33
LOW 160909C00084500 C 09/09/16 84.5 1.02 1.14
LOW 160909C00085000 C 09/09/16 85.0 0.89 0.98
LOW 160909C00085500 C 09/09/16 85.5 0.71 0.80
LOW 160909C00086000 C 09/09/16 86.0 0.61 0.67
LOW 160909C00086500 C 09/09/16 86.5 0.48 0.57
LOW 160909C00087000 C 09/09/16 87.0 0.40 0.46
LOW 160909C00087500 C 09/09/16 87.5 0.33 0.39
LOW 160909C00088000 C 09/09/16 88.0 0.16 0.33
LOW 160909C00089000 C 09/09/16 89.0 0.05 0.45
LOW 160909C00090000 C 09/09/16 90.0 0.01 0.19
LOW 160909C00091000 C 09/09/16 91.0 0.01 0.50
LOW 160909C00092000 C 09/09/16 92.0 0.00 0.50
LOW 160909C00093000 C 09/09/16 93.0 0.00 0.50
LOW 160909C00095000 C 09/09/16 95.0 0.00 2.13
LOW 160909C00100000 C 09/09/16 100.0 0.00 2.13
LOW 160909C00105000 C 09/09/16 105.0 0.00 2.13
LOW 160909C00110000 C 09/09/16 110.0 0.00 2.13
LOW 160909P00050000 P 09/09/16 50.0 0.00 2.15
LOW 160909P00055000 P 09/09/16 55.0 0.00 2.16
LOW 160909P00060000 P 09/09/16 60.0 0.00 2.13
LOW 160909P00065000 P 09/09/16 65.0 0.00 1.58
LOW 160909P00070000 P 09/09/16 70.0 0.00 0.52
LOW 160909P00072000 P 09/09/16 72.0 0.04 0.46
LOW 160909P00072500 P 09/09/16 72.5 0.09 0.46
LOW 160909P00073000 P 09/09/16 73.0 0.21 0.46
LOW 160909P00073500 P 09/09/16 73.5 0.24 0.46
LOW 160909P00074000 P 09/09/16 74.0 0.31 0.43
LOW 160909P00074500 P 09/09/16 74.5 0.34 0.41
LOW 160909P00075000 P 09/09/16 75.0 0.37 0.46
LOW 160909P00075500 P 09/09/16 75.5 0.43 0.52
LOW 160909P00076000 P 09/09/16 76.0 0.48 0.56
LOW 160909P00076500 P 09/09/16 76.5 0.54 0.85
LOW 160909P00077000 P 09/09/16 77.0 0.61 0.67
LOW 160909P00077500 P 09/09/16 77.5 0.68 0.78
LOW 160909P00078000 P 09/09/16 78.0 0.77 0.86
LOW 160909P00078500 P 09/09/16 78.5 0.86 0.95
LOW 160909P00079000 P 09/09/16 79.0 0.96 1.06
LOW 160909P00079500 P 09/09/16 79.5 1.08 1.19
LOW 160909P00080000 P 09/09/16 80.0 1.22 1.31
LOW 160909P00080500 P 09/09/16 80.5 1.39 1.44
LOW 160909P00081000 P 09/09/16 81.0 1.55 1.64
LOW 160909P00081500 P 09/09/16 81.5 1.68 1.80
LOW 160909P00082000 P 09/09/16 82.0 1.93 2.00
LOW 160909P00082500 P 09/09/16 82.5 2.11 2.22
LOW 160909P00083000 P 09/09/16 83.0 2.39 2.49
LOW 160909P00083500 P 09/09/16 83.5 2.59 2.74
LOW 160909P00084000 P 09/09/16 84.0 2.93 3.10
LOW 160909P00084500 P 09/09/16 84.5 3.15 3.30
LOW 160909P00085000 P 09/09/16 85.0 3.50 3.65
LOW 160909P00085500 P 09/09/16 85.5 3.85 4.00
LOW 160909P00086000 P 09/09/16 86.0 4.20 4.40
LOW 160909P00086500 P 09/09/16 86.5 4.60 4.80
LOW 160909P00087000 P 09/09/16 87.0 5.05 5.15
LOW 160909P00087500 P 09/09/16 87.5 5.45 5.65
LOW 160909P00088000 P 09/09/16 88.0 5.90 6.00
LOW 160909P00089000 P 09/09/16 89.0 5.00 8.50
LOW 160909P00090000 P 09/09/16 90.0 6.00 9.65
LOW 160909P00091000 P 09/09/16 91.0 6.95 10.50
LOW 160909P00092000 P 09/09/16 92.0 7.95 11.70
LOW 160909P00093000 P 09/09/16 93.0 8.95 12.70
LOW 160909P00095000 P 09/09/16 95.0 10.95 14.90
LOW 160909P00100000 P 09/09/16 100.0 15.90 20.20
LOW 160909P00105000 P 09/09/16 105.0 20.90 24.90
LOW 160909P00110000 P 09/09/16 110.0 25.60 29.90
LOW 160916C00042500 C 09/16/16 42.5 38.75 40.35
LOW 160916C00045000 C 09/16/16 45.0 35.65 38.15
LOW 160916C00050000 C 09/16/16 50.0 30.30 33.10
LOW 160916C00055000 C 09/16/16 55.0 25.90 27.90
LOW 160916C00060000 C 09/16/16 60.0 20.25 23.15
LOW 160916C00065000 C 09/16/16 65.0 15.60 18.00
LOW 160916C00070000 C 09/16/16 70.0 11.85 12.90
LOW 160916C00072500 C 09/16/16 72.5 9.65 10.40
LOW 160916C00075000 C 09/16/16 75.0 7.75 7.90
LOW 160916C00077500 C 09/16/16 77.5 5.60 5.70
LOW 160916C00080000 C 09/16/16 80.0 3.65 3.75
LOW 160916C00082500 C 09/16/16 82.5 2.12 2.17
LOW 160916C00085000 C 09/16/16 85.0 1.00 1.06
LOW 160916C00087500 C 09/16/16 87.5 0.40 0.44
LOW 160916C00090000 C 09/16/16 90.0 0.13 0.16
LOW 160916C00095000 C 09/16/16 95.0 0.00 0.05
LOW 160916C00100000 C 09/16/16 100.0 0.00 0.03
LOW 160916C00105000 C 09/16/16 105.0 0.00 0.03
LOW 160916C00110000 C 09/16/16 110.0 0.00 0.03
LOW 160916C00115000 C 09/16/16 115.0 0.00 0.02
LOW 160916C00120000 C 09/16/16 120.0 0.00 0.02
LOW 160916P00042500 P 09/16/16 42.5 0.00 0.03
LOW 160916P00045000 P 09/16/16 45.0 0.00 0.03
LOW 160916P00050000 P 09/16/16 50.0 0.00 0.06
LOW 160916P00055000 P 09/16/16 55.0 0.00 0.07
LOW 160916P00060000 P 09/16/16 60.0 0.04 0.08
LOW 160916P00065000 P 09/16/16 65.0 0.09 0.13
LOW 160916P00070000 P 09/16/16 70.0 0.19 0.23
LOW 160916P00072500 P 09/16/16 72.5 0.29 0.33
LOW 160916P00075000 P 09/16/16 75.0 0.47 0.52
LOW 160916P00077500 P 09/16/16 77.5 0.80 0.84
LOW 160916P00080000 P 09/16/16 80.0 1.36 1.40
LOW 160916P00082500 P 09/16/16 82.5 2.29 2.33
LOW 160916P00085000 P 09/16/16 85.0 3.65 3.80
LOW 160916P00087500 P 09/16/16 87.5 5.50 5.65
LOW 160916P00090000 P 09/16/16 90.0 7.35 8.30
LOW 160916P00095000 P 09/16/16 95.0 11.95 13.70
LOW 160916P00100000 P 09/16/16 100.0 16.20 18.70
LOW 160916P00105000 P 09/16/16 105.0 21.40 23.70
LOW 160916P00110000 P 09/16/16 110.0 26.40 28.70
LOW 160916P00115000 P 09/16/16 115.0 31.20 33.70
LOW 160916P00120000 P 09/16/16 120.0 37.40 38.00
LOW 161021C00035000 C 10/21/16 35.0 45.40 49.30
LOW 161021C00037500 C 10/21/16 37.5 42.90 46.80
LOW 161021C00040000 C 10/21/16 40.0 40.40 44.35
LOW 161021C00042500 C 10/21/16 42.5 37.50 41.60
LOW 161021C00045000 C 10/21/16 45.0 35.65 38.10
LOW 161021C00047500 C 10/21/16 47.5 32.55 36.65
LOW 161021C00050000 C 10/21/16 50.0 30.05 34.10
LOW 161021C00055000 C 10/21/16 55.0 25.30 28.95
LOW 161021C00060000 C 10/21/16 60.0 21.45 22.95
LOW 161021C00062500 C 10/21/16 62.5 19.25 20.40
LOW 161021C00065000 C 10/21/16 65.0 16.75 18.05
LOW 161021C00067500 C 10/21/16 67.5 14.40 15.50
LOW 161021C00070000 C 10/21/16 70.0 12.65 12.85
LOW 161021C00072500 C 10/21/16 72.5 10.25 10.75
LOW 161021C00075000 C 10/21/16 75.0 8.15 8.30
LOW 161021C00077500 C 10/21/16 77.5 6.10 6.20
LOW 161021C00080000 C 10/21/16 80.0 4.25 4.35
LOW 161021C00082500 C 10/21/16 82.5 2.70 2.74
LOW 161021C00085000 C 10/21/16 85.0 1.52 1.55
LOW 161021C00087500 C 10/21/16 87.5 0.76 0.80
LOW 161021C00090000 C 10/21/16 90.0 0.33 0.39
LOW 161021C00092500 C 10/21/16 92.5 0.09 0.17
LOW 161021C00095000 C 10/21/16 95.0 0.01 0.08
LOW 161021C00100000 C 10/21/16 100.0 0.01 0.04
LOW 161021P00035000 P 10/21/16 35.0 0.00 0.03
LOW 161021P00037500 P 10/21/16 37.5 0.00 0.04
LOW 161021P00040000 P 10/21/16 40.0 0.00 0.07
LOW 161021P00042500 P 10/21/16 42.5 0.00 0.07
LOW 161021P00045000 P 10/21/16 45.0 0.01 0.08
LOW 161021P00047500 P 10/21/16 47.5 0.02 0.09
LOW 161021P00050000 P 10/21/16 50.0 0.03 0.10
LOW 161021P00055000 P 10/21/16 55.0 0.06 0.13
LOW 161021P00060000 P 10/21/16 60.0 0.10 0.18
LOW 161021P00062500 P 10/21/16 62.5 0.14 0.23
LOW 161021P00065000 P 10/21/16 65.0 0.20 0.29
LOW 161021P00067500 P 10/21/16 67.5 0.32 0.38
LOW 161021P00070000 P 10/21/16 70.0 0.46 0.48
LOW 161021P00072500 P 10/21/16 72.5 0.62 0.65
LOW 161021P00075000 P 10/21/16 75.0 0.91 0.95
LOW 161021P00077500 P 10/21/16 77.5 1.36 1.40
LOW 161021P00080000 P 10/21/16 80.0 2.04 2.09
LOW 161021P00082500 P 10/21/16 82.5 3.00 3.10
LOW 161021P00085000 P 10/21/16 85.0 4.35 4.45
LOW 161021P00087500 P 10/21/16 87.5 6.10 6.25
LOW 161021P00090000 P 10/21/16 90.0 8.20 8.30
LOW 161021P00092500 P 10/21/16 92.5 8.65 12.40
LOW 161021P00095000 P 10/21/16 95.0 11.25 14.80
LOW 161021P00100000 P 10/21/16 100.0 16.90 18.20
LOW 170120C00030000 C 01/20/17 30.0 51.10 54.35
LOW 170120C00035000 C 01/20/17 35.0 46.25 48.30
LOW 170120C00037500 C 01/20/17 37.5 43.00 46.65
LOW 170120C00040000 C 01/20/17 40.0 41.20 44.15
LOW 170120C00042500 C 01/20/17 42.5 38.20 41.10
LOW 170120C00045000 C 01/20/17 45.0 36.35 38.65
LOW 170120C00047500 C 01/20/17 47.5 33.90 36.60
LOW 170120C00050000 C 01/20/17 50.0 31.45 33.25
LOW 170120C00052500 C 01/20/17 52.5 29.25 30.85
LOW 170120C00055000 C 01/20/17 55.0 26.80 28.35
LOW 170120C00057500 C 01/20/17 57.5 24.35 25.95
LOW 170120C00060000 C 01/20/17 60.0 21.95 23.65
LOW 170120C00062500 C 01/20/17 62.5 19.35 21.15
LOW 170120C00065000 C 01/20/17 65.0 17.30 18.70
LOW 170120C00067500 C 01/20/17 67.5 15.00 16.10
LOW 170120C00070000 C 01/20/17 70.0 13.15 13.85
LOW 170120C00072500 C 01/20/17 72.5 11.30 11.65
LOW 170120C00075000 C 01/20/17 75.0 9.25 9.40
LOW 170120C00077500 C 01/20/17 77.5 7.35 7.50
LOW 170120C00080000 C 01/20/17 80.0 5.65 5.80
LOW 170120C00082500 C 01/20/17 82.5 4.20 4.30
LOW 170120C00085000 C 01/20/17 85.0 2.99 3.10
LOW 170120C00087500 C 01/20/17 87.5 1.98 2.09
LOW 170120C00090000 C 01/20/17 90.0 1.26 1.35
LOW 170120C00092500 C 01/20/17 92.5 0.76 0.84
LOW 170120C00095000 C 01/20/17 95.0 0.44 0.51
LOW 170120C00100000 C 01/20/17 100.0 0.12 0.16
LOW 170120C00105000 C 01/20/17 105.0 0.01 0.07
LOW 170120C00110000 C 01/20/17 110.0 0.01 0.04
LOW 170120C00115000 C 01/20/17 115.0 0.00 0.04
LOW 170120P00030000 P 01/20/17 30.0 0.02 0.09
LOW 170120P00035000 P 01/20/17 35.0 0.07 0.13
LOW 170120P00037500 P 01/20/17 37.5 0.09 0.15
LOW 170120P00040000 P 01/20/17 40.0 0.14 0.17
LOW 170120P00042500 P 01/20/17 42.5 0.14 0.21
LOW 170120P00045000 P 01/20/17 45.0 0.21 0.24
LOW 170120P00047500 P 01/20/17 47.5 0.22 0.30
LOW 170120P00050000 P 01/20/17 50.0 0.30 0.35
LOW 170120P00052500 P 01/20/17 52.5 0.33 0.42
LOW 170120P00055000 P 01/20/17 55.0 0.40 0.49
LOW 170120P00057500 P 01/20/17 57.5 0.49 0.57
LOW 170120P00060000 P 01/20/17 60.0 0.65 0.68
LOW 170120P00062500 P 01/20/17 62.5 0.79 0.81
LOW 170120P00065000 P 01/20/17 65.0 0.96 0.98
LOW 170120P00067500 P 01/20/17 67.5 1.09 1.18
LOW 170120P00070000 P 01/20/17 70.0 1.37 1.46
LOW 170120P00072500 P 01/20/17 72.5 1.72 1.83
LOW 170120P00075000 P 01/20/17 75.0 2.21 2.35
LOW 170120P00077500 P 01/20/17 77.5 2.82 2.95
LOW 170120P00080000 P 01/20/17 80.0 3.70 3.85
LOW 170120P00082500 P 01/20/17 82.5 4.65 4.80
LOW 170120P00085000 P 01/20/17 85.0 5.90 6.10
LOW 170120P00087500 P 01/20/17 87.5 7.45 7.65
LOW 170120P00090000 P 01/20/17 90.0 9.20 9.40
LOW 170120P00092500 P 01/20/17 92.5 10.80 11.45
LOW 170120P00095000 P 01/20/17 95.0 13.30 13.60
LOW 170120P00100000 P 01/20/17 100.0 17.75 18.90
LOW 170120P00105000 P 01/20/17 105.0 21.75 24.00
LOW 170120P00110000 P 01/20/17 110.0 27.25 28.95
LOW 170120P00115000 P 01/20/17 115.0 31.60 33.90
LOW 180119C00035000 C 01/19/18 35.0 45.60 49.80
LOW 180119C00037500 C 01/19/18 37.5 42.75 47.30
LOW 180119C00040000 C 01/19/18 40.0 40.35 45.00
LOW 180119C00042500 C 01/19/18 42.5 39.00 41.85
LOW 180119C00045000 C 01/19/18 45.0 36.10 39.20
LOW 180119C00047500 C 01/19/18 47.5 33.95 37.00
LOW 180119C00050000 C 01/19/18 50.0 31.05 34.55
LOW 180119C00055000 C 01/19/18 55.0 27.00 29.20
LOW 180119C00057500 C 01/19/18 57.5 25.50 26.70
LOW 180119C00060000 C 01/19/18 60.0 23.35 24.60
LOW 180119C00062500 C 01/19/18 62.5 21.25 22.50
LOW 180119C00065000 C 01/19/18 65.0 19.85 20.30
LOW 180119C00067500 C 01/19/18 67.5 17.90 18.30
LOW 180119C00070000 C 01/19/18 70.0 16.00 16.45
LOW 180119C00072500 C 01/19/18 72.5 14.20 14.65
LOW 180119C00075000 C 01/19/18 75.0 12.55 13.00
LOW 180119C00077500 C 01/19/18 77.5 11.00 11.30
LOW 180119C00080000 C 01/19/18 80.0 9.50 9.80
LOW 180119C00082500 C 01/19/18 82.5 8.15 8.40
LOW 180119C00085000 C 01/19/18 85.0 6.95 7.20
LOW 180119C00087500 C 01/19/18 87.5 5.80 6.10
LOW 180119C00090000 C 01/19/18 90.0 4.90 5.10
LOW 180119C00092500 C 01/19/18 92.5 4.00 4.25
LOW 180119C00095000 C 01/19/18 95.0 3.25 3.45
LOW 180119C00100000 C 01/19/18 100.0 2.10 2.27
LOW 180119C00105000 C 01/19/18 105.0 1.29 1.50
LOW 180119C00110000 C 01/19/18 110.0 0.74 0.94
LOW 180119C00115000 C 01/19/18 115.0 0.41 0.55
LOW 180119P00035000 P 01/19/18 35.0 0.63 0.74
LOW 180119P00037500 P 01/19/18 37.5 0.75 0.86
LOW 180119P00040000 P 01/19/18 40.0 0.87 0.99
LOW 180119P00042500 P 01/19/18 42.5 1.01 1.14
LOW 180119P00045000 P 01/19/18 45.0 1.18 1.31
LOW 180119P00047500 P 01/19/18 47.5 1.36 1.50
LOW 180119P00050000 P 01/19/18 50.0 1.56 1.71
LOW 180119P00055000 P 01/19/18 55.0 2.08 2.23
LOW 180119P00057500 P 01/19/18 57.5 2.37 2.45
LOW 180119P00060000 P 01/19/18 60.0 2.74 2.89
LOW 180119P00062500 P 01/19/18 62.5 3.15 3.25
LOW 180119P00065000 P 01/19/18 65.0 3.60 3.80
LOW 180119P00067500 P 01/19/18 67.5 4.15 4.30
LOW 180119P00070000 P 01/19/18 70.0 4.75 4.90
LOW 180119P00072500 P 01/19/18 72.5 5.45 5.65
LOW 180119P00075000 P 01/19/18 75.0 6.25 6.45
LOW 180119P00077500 P 01/19/18 77.5 7.20 7.35
LOW 180119P00080000 P 01/19/18 80.0 8.20 8.40
LOW 180119P00082500 P 01/19/18 82.5 9.30 9.50
LOW 180119P00085000 P 01/19/18 85.0 10.60 10.80
LOW 180119P00087500 P 01/19/18 87.5 11.95 12.25
LOW 180119P00090000 P 01/19/18 90.0 13.35 13.75
LOW 180119P00092500 P 01/19/18 92.5 15.05 15.40
LOW 180119P00095000 P 01/19/18 95.0 16.75 17.15
LOW 180119P00100000 P 01/19/18 100.0 20.45 20.85
LOW 180119P00105000 P 01/19/18 105.0 24.10 25.45
LOW 180119P00110000 P 01/19/18 110.0 28.85 30.35
LOW 180119P00115000 P 01/19/18 115.0 32.20 35.55

OPRA data is delayed 15 minutes.