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 (2017-02-03)Premium Content


As of Mar 1 2017 3:12PM
Option Ticker C/P Expiration Strike Bid Premium Ask Premium
NOV 170303C00027500 C 03/03/17 27.5 12.00 15.75
NOV 170303C00030000 C 03/03/17 30.0 9.55 13.05
NOV 170303C00030500 C 03/03/17 30.5 9.15 12.95
NOV 170303C00031500 C 03/03/17 31.5 8.15 11.95
NOV 170303C00032000 C 03/03/17 32.0 7.55 11.40
NOV 170303C00032500 C 03/03/17 32.5 7.15 10.95
NOV 170303C00033000 C 03/03/17 33.0 6.50 10.05
NOV 170303C00033500 C 03/03/17 33.5 6.15 9.95
NOV 170303C00034000 C 03/03/17 34.0 5.55 9.45
NOV 170303C00034500 C 03/03/17 34.5 4.95 8.80
NOV 170303C00035000 C 03/03/17 35.0 4.45 8.10
NOV 170303C00035500 C 03/03/17 35.5 3.95 7.70
NOV 170303C00036000 C 03/03/17 36.0 3.30 7.05
NOV 170303C00036500 C 03/03/17 36.5 2.91 6.55
NOV 170303C00037000 C 03/03/17 37.0 2.30 6.30
NOV 170303C00037500 C 03/03/17 37.5 4.05 4.40
NOV 170303C00038000 C 03/03/17 38.0 1.38 5.00
NOV 170303C00038500 C 03/03/17 38.5 0.89 4.20
NOV 170303C00039000 C 03/03/17 39.0 2.66 2.81
NOV 170303C00039500 C 03/03/17 39.5 2.08 2.31
NOV 170303C00040000 C 03/03/17 40.0 1.68 1.82
NOV 170303C00040500 C 03/03/17 40.5 1.19 1.34
NOV 170303C00041000 C 03/03/17 41.0 0.80 0.88
NOV 170303C00041500 C 03/03/17 41.5 0.47 0.54
NOV 170303C00042000 C 03/03/17 42.0 0.25 0.29
NOV 170303C00042500 C 03/03/17 42.5 0.11 0.15
NOV 170303C00043000 C 03/03/17 43.0 0.04 0.20
NOV 170303C00043500 C 03/03/17 43.5 0.00 0.50
NOV 170303C00044000 C 03/03/17 44.0 0.00 0.05
NOV 170303C00044500 C 03/03/17 44.5 0.00 0.50
NOV 170303C00045000 C 03/03/17 45.0 0.00 0.34
NOV 170303C00045500 C 03/03/17 45.5 0.00 0.50
NOV 170303C00046000 C 03/03/17 46.0 0.00 0.50
NOV 170303C00046500 C 03/03/17 46.5 0.00 0.50
NOV 170303C00047000 C 03/03/17 47.0 0.00 0.49
NOV 170303C00047500 C 03/03/17 47.5 0.00 0.50
NOV 170303C00048000 C 03/03/17 48.0 0.00 0.49
NOV 170303C00048500 C 03/03/17 48.5 0.00 0.50
NOV 170303C00050000 C 03/03/17 50.0 0.00 0.49
NOV 170303C00052500 C 03/03/17 52.5 0.00 0.49
NOV 170303P00027500 P 03/03/17 27.5 0.00 0.49
NOV 170303P00030000 P 03/03/17 30.0 0.00 0.50
NOV 170303P00030500 P 03/03/17 30.5 0.00 0.49
NOV 170303P00031500 P 03/03/17 31.5 0.00 0.50
NOV 170303P00032000 P 03/03/17 32.0 0.00 0.49
NOV 170303P00032500 P 03/03/17 32.5 0.00 0.50
NOV 170303P00033000 P 03/03/17 33.0 0.00 0.49
NOV 170303P00033500 P 03/03/17 33.5 0.00 0.49
NOV 170303P00034000 P 03/03/17 34.0 0.00 0.49
NOV 170303P00034500 P 03/03/17 34.5 0.00 0.48
NOV 170303P00035000 P 03/03/17 35.0 0.00 0.49
NOV 170303P00035500 P 03/03/17 35.5 0.00 0.48
NOV 170303P00036000 P 03/03/17 36.0 0.00 0.33
NOV 170303P00036500 P 03/03/17 36.5 0.00 0.50
NOV 170303P00037000 P 03/03/17 37.0 0.00 0.49
NOV 170303P00037500 P 03/03/17 37.5 0.00 0.19
NOV 170303P00038000 P 03/03/17 38.0 0.00 0.26
NOV 170303P00038500 P 03/03/17 38.5 0.00 0.10
NOV 170303P00039000 P 03/03/17 39.0 0.00 0.34
NOV 170303P00039500 P 03/03/17 39.5 0.00 0.07
NOV 170303P00040000 P 03/03/17 40.0 0.01 0.04
NOV 170303P00040500 P 03/03/17 40.5 0.05 0.08
NOV 170303P00041000 P 03/03/17 41.0 0.13 0.18
NOV 170303P00041500 P 03/03/17 41.5 0.30 0.33
NOV 170303P00042000 P 03/03/17 42.0 0.56 0.61
NOV 170303P00042500 P 03/03/17 42.5 0.91 0.97
NOV 170303P00043000 P 03/03/17 43.0 1.29 1.46
NOV 170303P00043500 P 03/03/17 43.5 1.72 1.92
NOV 170303P00044000 P 03/03/17 44.0 2.20 4.25
NOV 170303P00044500 P 03/03/17 44.5 1.31 4.85
NOV 170303P00045000 P 03/03/17 45.0 2.19 5.00
NOV 170303P00045500 P 03/03/17 45.5 2.39 5.85
NOV 170303P00046000 P 03/03/17 46.0 2.81 6.15
NOV 170303P00046500 P 03/03/17 46.5 3.25 6.80
NOV 170303P00047000 P 03/03/17 47.0 3.90 7.15
NOV 170303P00047500 P 03/03/17 47.5 4.35 7.85
NOV 170303P00048000 P 03/03/17 48.0 4.85 8.15
NOV 170303P00048500 P 03/03/17 48.5 5.35 8.85
NOV 170303P00050000 P 03/03/17 50.0 6.80 10.50
NOV 170303P00052500 P 03/03/17 52.5 9.35 13.05
NOV 170310C00027500 C 03/10/17 27.5 12.00 15.65
NOV 170310C00030000 C 03/10/17 30.0 9.35 13.55
NOV 170310C00031000 C 03/10/17 31.0 8.30 12.40
NOV 170310C00031500 C 03/10/17 31.5 7.80 12.00
NOV 170310C00032500 C 03/10/17 32.5 6.80 11.00
NOV 170310C00033000 C 03/10/17 33.0 6.30 10.45
NOV 170310C00033500 C 03/10/17 33.5 5.80 10.05
NOV 170310C00034000 C 03/10/17 34.0 5.30 9.45
NOV 170310C00034500 C 03/10/17 34.5 4.75 8.80
NOV 170310C00035000 C 03/10/17 35.0 6.05 6.95
NOV 170310C00035500 C 03/10/17 35.5 3.80 7.80
NOV 170310C00036000 C 03/10/17 36.0 3.50 7.25
NOV 170310C00036500 C 03/10/17 36.5 3.15 6.60
NOV 170310C00037000 C 03/10/17 37.0 2.68 6.25
NOV 170310C00037500 C 03/10/17 37.5 2.51 5.85
NOV 170310C00038000 C 03/10/17 38.0 1.71 5.20
NOV 170310C00038500 C 03/10/17 38.5 1.86 3.55
NOV 170310C00039000 C 03/10/17 39.0 2.74 2.87
NOV 170310C00039500 C 03/10/17 39.5 2.21 2.56
NOV 170310C00040000 C 03/10/17 40.0 1.85 1.97
NOV 170310C00040500 C 03/10/17 40.5 1.50 1.58
NOV 170310C00041000 C 03/10/17 41.0 1.14 1.22
NOV 170310C00041500 C 03/10/17 41.5 0.85 0.92
NOV 170310C00042000 C 03/10/17 42.0 0.62 0.67
NOV 170310C00042500 C 03/10/17 42.5 0.42 0.48
NOV 170310C00043000 C 03/10/17 43.0 0.29 0.34
NOV 170310C00043500 C 03/10/17 43.5 0.16 0.28
NOV 170310C00044000 C 03/10/17 44.0 0.12 0.17
NOV 170310C00044500 C 03/10/17 44.5 0.08 0.27
NOV 170310C00045000 C 03/10/17 45.0 0.02 0.33
NOV 170310C00045500 C 03/10/17 45.5 0.01 0.49
NOV 170310C00046000 C 03/10/17 46.0 0.00 0.49
NOV 170310C00046500 C 03/10/17 46.5 0.00 0.48
NOV 170310C00047000 C 03/10/17 47.0 0.00 0.50
NOV 170310C00047500 C 03/10/17 47.5 0.00 0.49
NOV 170310C00048000 C 03/10/17 48.0 0.00 0.49
NOV 170310C00048500 C 03/10/17 48.5 0.00 0.50
NOV 170310C00050000 C 03/10/17 50.0 0.00 0.47
NOV 170310C00052500 C 03/10/17 52.5 0.00 0.49
NOV 170310P00027500 P 03/10/17 27.5 0.00 0.50
NOV 170310P00030000 P 03/10/17 30.0 0.00 0.50
NOV 170310P00031000 P 03/10/17 31.0 0.00 0.49
NOV 170310P00031500 P 03/10/17 31.5 0.00 0.50
NOV 170310P00032500 P 03/10/17 32.5 0.00 0.49
NOV 170310P00033000 P 03/10/17 33.0 0.00 0.49
NOV 170310P00033500 P 03/10/17 33.5 0.00 0.50
NOV 170310P00034000 P 03/10/17 34.0 0.00 0.12
NOV 170310P00034500 P 03/10/17 34.5 0.00 0.50
NOV 170310P00035000 P 03/10/17 35.0 0.00 0.50
NOV 170310P00035500 P 03/10/17 35.5 0.00 0.49
NOV 170310P00036000 P 03/10/17 36.0 0.00 0.33
NOV 170310P00036500 P 03/10/17 36.5 0.00 0.49
NOV 170310P00037000 P 03/10/17 37.0 0.00 0.30
NOV 170310P00037500 P 03/10/17 37.5 0.00 0.25
NOV 170310P00038000 P 03/10/17 38.0 0.02 0.20
NOV 170310P00038500 P 03/10/17 38.5 0.03 0.11
NOV 170310P00039000 P 03/10/17 39.0 0.06 0.11
NOV 170310P00039500 P 03/10/17 39.5 0.12 0.16
NOV 170310P00040000 P 03/10/17 40.0 0.19 0.24
NOV 170310P00040500 P 03/10/17 40.5 0.31 0.36
NOV 170310P00041000 P 03/10/17 41.0 0.42 1.04
NOV 170310P00041500 P 03/10/17 41.5 0.66 0.72
NOV 170310P00042000 P 03/10/17 42.0 0.92 0.98
NOV 170310P00042500 P 03/10/17 42.5 1.20 1.41
NOV 170310P00043000 P 03/10/17 43.0 1.57 1.66
NOV 170310P00043500 P 03/10/17 43.5 1.97 2.62
NOV 170310P00044000 P 03/10/17 44.0 1.34 3.75
NOV 170310P00044500 P 03/10/17 44.5 1.65 4.95
NOV 170310P00045000 P 03/10/17 45.0 2.23 5.40
NOV 170310P00045500 P 03/10/17 45.5 2.45 6.10
NOV 170310P00046000 P 03/10/17 46.0 3.15 6.35
NOV 170310P00046500 P 03/10/17 46.5 3.50 6.85
NOV 170310P00047000 P 03/10/17 47.0 4.05 7.70
NOV 170310P00047500 P 03/10/17 47.5 4.50 8.20
NOV 170310P00048000 P 03/10/17 48.0 4.60 8.70
NOV 170310P00048500 P 03/10/17 48.5 5.90 9.20
NOV 170310P00050000 P 03/10/17 50.0 6.85 10.35
NOV 170310P00052500 P 03/10/17 52.5 9.50 12.95
NOV 170317C00024000 C 03/17/17 24.0 15.40 18.95
NOV 170317C00025000 C 03/17/17 25.0 14.30 18.10
NOV 170317C00026000 C 03/17/17 26.0 13.50 17.20
NOV 170317C00026500 C 03/17/17 26.5 12.90 16.70
NOV 170317C00027000 C 03/17/17 27.0 12.40 16.20
NOV 170317C00027500 C 03/17/17 27.5 11.95 15.70
NOV 170317C00028000 C 03/17/17 28.0 11.30 15.20
NOV 170317C00028500 C 03/17/17 28.5 10.90 14.65
NOV 170317C00029000 C 03/17/17 29.0 10.30 14.10
NOV 170317C00029500 C 03/17/17 29.5 9.90 13.75
NOV 170317C00030000 C 03/17/17 30.0 9.50 12.95
NOV 170317C00030500 C 03/17/17 30.5 8.95 12.65
NOV 170317C00031000 C 03/17/17 31.0 8.30 12.25
NOV 170317C00031500 C 03/17/17 31.5 8.00 11.65
NOV 170317C00032000 C 03/17/17 32.0 7.30 11.15
NOV 170317C00032500 C 03/17/17 32.5 7.00 10.70
NOV 170317C00033000 C 03/17/17 33.0 6.30 10.30
NOV 170317C00033500 C 03/17/17 33.5 6.00 9.80
NOV 170317C00034000 C 03/17/17 34.0 5.30 8.80
NOV 170317C00034500 C 03/17/17 34.5 5.20 8.65
NOV 170317C00035000 C 03/17/17 35.0 4.75 7.80
NOV 170317C00035500 C 03/17/17 35.5 4.20 7.75
NOV 170317C00036000 C 03/17/17 36.0 3.60 6.70
NOV 170317C00036500 C 03/17/17 36.5 3.20 6.80
NOV 170317C00037000 C 03/17/17 37.0 4.65 4.95
NOV 170317C00037500 C 03/17/17 37.5 2.25 5.40
NOV 170317C00038000 C 03/17/17 38.0 2.00 4.70
NOV 170317C00038500 C 03/17/17 38.5 1.45 5.00
NOV 170317C00039000 C 03/17/17 39.0 2.35 3.10
NOV 170317C00039500 C 03/17/17 39.5 2.45 2.87
NOV 170317C00040000 C 03/17/17 40.0 2.06 2.14
NOV 170317C00040500 C 03/17/17 40.5 1.71 1.78
NOV 170317C00041000 C 03/17/17 41.0 1.40 1.45
NOV 170317C00041500 C 03/17/17 41.5 1.12 1.15
NOV 170317C00042000 C 03/17/17 42.0 0.87 0.90
NOV 170317C00042500 C 03/17/17 42.5 0.67 0.71
NOV 170317C00043000 C 03/17/17 43.0 0.50 0.54
NOV 170317C00043500 C 03/17/17 43.5 0.38 0.41
NOV 170317C00044000 C 03/17/17 44.0 0.27 0.29
NOV 170317C00044500 C 03/17/17 44.5 0.19 0.24
NOV 170317C00045000 C 03/17/17 45.0 0.12 0.18
NOV 170317C00045500 C 03/17/17 45.5 0.01 0.40
NOV 170317C00046000 C 03/17/17 46.0 0.03 0.48
NOV 170317C00046500 C 03/17/17 46.5 0.06 0.10
NOV 170317C00047000 C 03/17/17 47.0 0.01 0.15
NOV 170317C00047500 C 03/17/17 47.5 0.00 0.14
NOV 170317C00048000 C 03/17/17 48.0 0.00 0.12
NOV 170317C00049000 C 03/17/17 49.0 0.00 0.12
NOV 170317C00050000 C 03/17/17 50.0 0.00 0.11
NOV 170317C00052500 C 03/17/17 52.5 0.00 0.11
NOV 170317C00055000 C 03/17/17 55.0 0.00 0.10
NOV 170317P00024000 P 03/17/17 24.0 0.00 0.11
NOV 170317P00025000 P 03/17/17 25.0 0.00 0.10
NOV 170317P00026000 P 03/17/17 26.0 0.00 0.09
NOV 170317P00026500 P 03/17/17 26.5 0.00 0.10
NOV 170317P00027000 P 03/17/17 27.0 0.00 0.11
NOV 170317P00027500 P 03/17/17 27.5 0.00 0.10
NOV 170317P00028000 P 03/17/17 28.0 0.00 0.10
NOV 170317P00028500 P 03/17/17 28.5 0.00 0.10
NOV 170317P00029000 P 03/17/17 29.0 0.00 0.11
NOV 170317P00029500 P 03/17/17 29.5 0.00 0.09
NOV 170317P00030000 P 03/17/17 30.0 0.00 0.11
NOV 170317P00030500 P 03/17/17 30.5 0.00 0.11
NOV 170317P00031000 P 03/17/17 31.0 0.00 0.11
NOV 170317P00031500 P 03/17/17 31.5 0.00 0.10
NOV 170317P00032000 P 03/17/17 32.0 0.00 0.10
NOV 170317P00032500 P 03/17/17 32.5 0.00 0.10
NOV 170317P00033000 P 03/17/17 33.0 0.00 0.11
NOV 170317P00033500 P 03/17/17 33.5 0.00 0.11
NOV 170317P00034000 P 03/17/17 34.0 0.00 0.11
NOV 170317P00034500 P 03/17/17 34.5 0.00 0.11
NOV 170317P00035000 P 03/17/17 35.0 0.00 0.13
NOV 170317P00035500 P 03/17/17 35.5 0.01 0.14
NOV 170317P00036000 P 03/17/17 36.0 0.01 0.17
NOV 170317P00036500 P 03/17/17 36.5 0.02 0.26
NOV 170317P00037000 P 03/17/17 37.0 0.05 0.16
NOV 170317P00037500 P 03/17/17 37.5 0.06 0.17
NOV 170317P00038000 P 03/17/17 38.0 0.10 0.16
NOV 170317P00038500 P 03/17/17 38.5 0.14 0.18
NOV 170317P00039000 P 03/17/17 39.0 0.19 0.25
NOV 170317P00039500 P 03/17/17 39.5 0.27 0.33
NOV 170317P00040000 P 03/17/17 40.0 0.42 0.45
NOV 170317P00040500 P 03/17/17 40.5 0.57 0.60
NOV 170317P00041000 P 03/17/17 41.0 0.75 0.78
NOV 170317P00041500 P 03/17/17 41.5 0.97 0.99
NOV 170317P00042000 P 03/17/17 42.0 1.22 1.25
NOV 170317P00042500 P 03/17/17 42.5 1.50 1.55
NOV 170317P00043000 P 03/17/17 43.0 1.76 2.25
NOV 170317P00043500 P 03/17/17 43.5 2.19 2.37
NOV 170317P00044000 P 03/17/17 44.0 2.56 2.97
NOV 170317P00044500 P 03/17/17 44.5 1.80 5.10
NOV 170317P00045000 P 03/17/17 45.0 2.40 5.20
NOV 170317P00045500 P 03/17/17 45.5 2.85 5.65
NOV 170317P00046000 P 03/17/17 46.0 2.90 6.45
NOV 170317P00046500 P 03/17/17 46.5 3.70 6.95
NOV 170317P00047000 P 03/17/17 47.0 4.20 7.40
NOV 170317P00047500 P 03/17/17 47.5 4.35 7.90
NOV 170317P00048000 P 03/17/17 48.0 4.85 8.40
NOV 170317P00049000 P 03/17/17 49.0 6.20 9.40
NOV 170317P00050000 P 03/17/17 50.0 7.45 10.35
NOV 170317P00052500 P 03/17/17 52.5 9.40 12.85
NOV 170317P00055000 P 03/17/17 55.0 11.90 14.95
NOV 170324C00027500 C 03/24/17 27.5 12.00 15.65
NOV 170324C00030000 C 03/24/17 30.0 9.65 13.40
NOV 170324C00031000 C 03/24/17 31.0 8.30 12.20
NOV 170324C00031500 C 03/24/17 31.5 7.80 11.65
NOV 170324C00032000 C 03/24/17 32.0 7.35 11.20
NOV 170324C00032500 C 03/24/17 32.5 6.75 10.75
NOV 170324C00033000 C 03/24/17 33.0 6.30 10.25
NOV 170324C00033500 C 03/24/17 33.5 5.75 9.35
NOV 170324C00034000 C 03/24/17 34.0 5.70 9.25
NOV 170324C00034500 C 03/24/17 34.5 5.20 8.85
NOV 170324C00035000 C 03/24/17 35.0 4.70 7.95
NOV 170324C00035500 C 03/24/17 35.5 4.20 7.65
NOV 170324C00036000 C 03/24/17 36.0 3.75 6.95
NOV 170324C00036500 C 03/24/17 36.5 3.20 6.75
NOV 170324C00037000 C 03/24/17 37.0 2.78 5.95
NOV 170324C00037500 C 03/24/17 37.5 2.07 5.55
NOV 170324C00038000 C 03/24/17 38.0 1.86 4.75
NOV 170324C00038500 C 03/24/17 38.5 1.89 3.60
NOV 170324C00039000 C 03/24/17 39.0 2.97 3.20
NOV 170324C00039500 C 03/24/17 39.5 2.34 2.84
NOV 170324C00040000 C 03/24/17 40.0 2.19 2.43
NOV 170324C00040500 C 03/24/17 40.5 1.89 1.97
NOV 170324C00041000 C 03/24/17 41.0 1.59 1.65
NOV 170324C00041500 C 03/24/17 41.5 1.32 1.37
NOV 170324C00042000 C 03/24/17 42.0 1.07 1.13
NOV 170324C00042500 C 03/24/17 42.5 0.85 1.01
NOV 170324C00043000 C 03/24/17 43.0 0.68 0.73
NOV 170324C00043500 C 03/24/17 43.5 0.52 0.58
NOV 170324C00044000 C 03/24/17 44.0 0.40 0.47
NOV 170324C00044500 C 03/24/17 44.5 0.31 0.37
NOV 170324C00045000 C 03/24/17 45.0 0.22 0.29
NOV 170324C00045500 C 03/24/17 45.5 0.00 0.50
NOV 170324C00046000 C 03/24/17 46.0 0.00 0.39
NOV 170324C00046500 C 03/24/17 46.5 0.00 0.47
NOV 170324C00047000 C 03/24/17 47.0 0.00 0.50
NOV 170324C00047500 C 03/24/17 47.5 0.00 0.49
NOV 170324C00048000 C 03/24/17 48.0 0.00 0.50
NOV 170324C00048500 C 03/24/17 48.5 0.00 0.49
NOV 170324C00050000 C 03/24/17 50.0 0.00 0.48
NOV 170324C00052500 C 03/24/17 52.5 0.00 0.50
NOV 170324P00027500 P 03/24/17 27.5 0.00 0.49
NOV 170324P00030000 P 03/24/17 30.0 0.00 0.49
NOV 170324P00031000 P 03/24/17 31.0 0.00 0.50
NOV 170324P00031500 P 03/24/17 31.5 0.00 0.50
NOV 170324P00032000 P 03/24/17 32.0 0.00 0.49
NOV 170324P00032500 P 03/24/17 32.5 0.00 0.49
NOV 170324P00033000 P 03/24/17 33.0 0.00 0.49
NOV 170324P00033500 P 03/24/17 33.5 0.00 0.50
NOV 170324P00034000 P 03/24/17 34.0 0.00 0.49
NOV 170324P00034500 P 03/24/17 34.5 0.00 0.49
NOV 170324P00035000 P 03/24/17 35.0 0.01 0.48
NOV 170324P00035500 P 03/24/17 35.5 0.00 0.40
NOV 170324P00036000 P 03/24/17 36.0 0.01 0.25
NOV 170324P00036500 P 03/24/17 36.5 0.08 0.16
NOV 170324P00037000 P 03/24/17 37.0 0.10 0.21
NOV 170324P00037500 P 03/24/17 37.5 0.13 0.19
NOV 170324P00038000 P 03/24/17 38.0 0.19 0.28
NOV 170324P00038500 P 03/24/17 38.5 0.25 0.30
NOV 170324P00039000 P 03/24/17 39.0 0.33 0.39
NOV 170324P00039500 P 03/24/17 39.5 0.46 0.50
NOV 170324P00040000 P 03/24/17 40.0 0.59 0.63
NOV 170324P00040500 P 03/24/17 40.5 0.75 0.79
NOV 170324P00041000 P 03/24/17 41.0 0.94 0.98
NOV 170324P00041500 P 03/24/17 41.5 1.16 1.22
NOV 170324P00042000 P 03/24/17 42.0 1.40 1.49
NOV 170324P00042500 P 03/24/17 42.5 1.68 1.84
NOV 170324P00043000 P 03/24/17 43.0 2.00 2.15
NOV 170324P00043500 P 03/24/17 43.5 2.13 2.65
NOV 170324P00044000 P 03/24/17 44.0 2.58 2.96
NOV 170324P00044500 P 03/24/17 44.5 2.35 4.95
NOV 170324P00045000 P 03/24/17 45.0 2.31 5.40
NOV 170324P00045500 P 03/24/17 45.5 2.76 6.10
NOV 170324P00046000 P 03/24/17 46.0 3.50 5.95
NOV 170324P00046500 P 03/24/17 46.5 3.60 7.00
NOV 170324P00047000 P 03/24/17 47.0 4.00 7.45
NOV 170324P00047500 P 03/24/17 47.5 4.90 7.40
NOV 170324P00048000 P 03/24/17 48.0 4.90 8.45
NOV 170324P00048500 P 03/24/17 48.5 5.45 8.90
NOV 170324P00050000 P 03/24/17 50.0 6.95 10.40
NOV 170324P00052500 P 03/24/17 52.5 9.45 12.95
NOV 170331C00032000 C 03/31/17 32.0 8.05 10.90
NOV 170331C00032500 C 03/31/17 32.5 7.20 10.65
NOV 170331C00033000 C 03/31/17 33.0 6.70 10.20
NOV 170331C00033500 C 03/31/17 33.5 6.20 9.70
NOV 170331C00034000 C 03/31/17 34.0 5.70 8.95
NOV 170331C00034500 C 03/31/17 34.5 5.20 8.80
NOV 170331C00035000 C 03/31/17 35.0 4.70 7.85
NOV 170331C00035500 C 03/31/17 35.5 4.25 7.75
NOV 170331C00036000 C 03/31/17 36.0 3.75 7.30
NOV 170331C00036500 C 03/31/17 36.5 3.25 6.85
NOV 170331C00037000 C 03/31/17 37.0 2.83 6.15
NOV 170331C00037500 C 03/31/17 37.5 2.39 6.00
NOV 170331C00038000 C 03/31/17 38.0 2.38 5.05
NOV 170331C00038500 C 03/31/17 38.5 3.40 3.75
NOV 170331C00039000 C 03/31/17 39.0 2.73 3.35
NOV 170331C00039500 C 03/31/17 39.5 2.73 3.25
NOV 170331C00040000 C 03/31/17 40.0 2.38 2.49
NOV 170331C00040500 C 03/31/17 40.5 2.06 2.15
NOV 170331C00041000 C 03/31/17 41.0 1.76 1.85
NOV 170331C00041500 C 03/31/17 41.5 1.48 1.57
NOV 170331C00042000 C 03/31/17 42.0 1.24 1.33
NOV 170331C00042500 C 03/31/17 42.5 1.03 1.10
NOV 170331C00043000 C 03/31/17 43.0 0.84 0.92
NOV 170331C00043500 C 03/31/17 43.5 0.69 0.75
NOV 170331C00044000 C 03/31/17 44.0 0.54 0.62
NOV 170331C00044500 C 03/31/17 44.5 0.43 0.51
NOV 170331C00045000 C 03/31/17 45.0 0.34 0.41
NOV 170331C00045500 C 03/31/17 45.5 0.24 0.33
NOV 170331C00046000 C 03/31/17 46.0 0.00 0.45
NOV 170331C00046500 C 03/31/17 46.5 0.01 0.46
NOV 170331C00047000 C 03/31/17 47.0 0.00 0.46
NOV 170331C00047500 C 03/31/17 47.5 0.01 0.49
NOV 170331C00048000 C 03/31/17 48.0 0.00 0.49
NOV 170331C00048500 C 03/31/17 48.5 0.00 0.50
NOV 170331P00032000 P 03/31/17 32.0 0.00 0.49
NOV 170331P00032500 P 03/31/17 32.5 0.00 0.49
NOV 170331P00033000 P 03/31/17 33.0 0.00 0.49
NOV 170331P00033500 P 03/31/17 33.5 0.01 0.49
NOV 170331P00034000 P 03/31/17 34.0 0.00 0.50
NOV 170331P00034500 P 03/31/17 34.5 0.01 0.47
NOV 170331P00035000 P 03/31/17 35.0 0.01 0.44
NOV 170331P00035500 P 03/31/17 35.5 0.00 0.45
NOV 170331P00036000 P 03/31/17 36.0 0.00 0.38
NOV 170331P00036500 P 03/31/17 36.5 0.13 0.29
NOV 170331P00037000 P 03/31/17 37.0 0.17 0.27
NOV 170331P00037500 P 03/31/17 37.5 0.21 0.31
NOV 170331P00038000 P 03/31/17 38.0 0.27 0.36
NOV 170331P00038500 P 03/31/17 38.5 0.37 0.42
NOV 170331P00039000 P 03/31/17 39.0 0.46 0.52
NOV 170331P00039500 P 03/31/17 39.5 0.59 0.65
NOV 170331P00040000 P 03/31/17 40.0 0.74 0.80
NOV 170331P00040500 P 03/31/17 40.5 0.91 0.97
NOV 170331P00041000 P 03/31/17 41.0 1.10 1.17
NOV 170331P00041500 P 03/31/17 41.5 1.33 1.40
NOV 170331P00042000 P 03/31/17 42.0 1.57 1.66
NOV 170331P00042500 P 03/31/17 42.5 1.85 1.95
NOV 170331P00043000 P 03/31/17 43.0 2.15 2.27
NOV 170331P00043500 P 03/31/17 43.5 1.73 2.66
NOV 170331P00044000 P 03/31/17 44.0 1.58 3.10
NOV 170331P00044500 P 03/31/17 44.5 2.15 3.60
NOV 170331P00045000 P 03/31/17 45.0 2.36 5.75
NOV 170331P00045500 P 03/31/17 45.5 2.57 6.15
NOV 170331P00046000 P 03/31/17 46.0 3.35 6.50
NOV 170331P00046500 P 03/31/17 46.5 4.10 6.75
NOV 170331P00047000 P 03/31/17 47.0 4.00 7.45
NOV 170331P00047500 P 03/31/17 47.5 4.50 7.65
NOV 170331P00048000 P 03/31/17 48.0 5.35 8.40
NOV 170331P00048500 P 03/31/17 48.5 5.80 8.40
NOV 170407C00027500 C 04/07/17 27.5 12.00 15.55
NOV 170407C00030000 C 04/07/17 30.0 9.70 13.15
NOV 170407C00032000 C 04/07/17 32.0 7.70 11.30
NOV 170407C00032500 C 04/07/17 32.5 7.25 10.70
NOV 170407C00033000 C 04/07/17 33.0 6.70 10.20
NOV 170407C00033500 C 04/07/17 33.5 6.30 9.75
NOV 170407C00034000 C 04/07/17 34.0 5.75 8.95
NOV 170407C00034500 C 04/07/17 34.5 5.25 8.70
NOV 170407C00035000 C 04/07/17 35.0 4.75 8.20
NOV 170407C00035500 C 04/07/17 35.5 4.30 7.65
NOV 170407C00036000 C 04/07/17 36.0 3.85 7.20
NOV 170407C00036500 C 04/07/17 36.5 3.35 6.85
NOV 170407C00037000 C 04/07/17 37.0 2.90 6.25
NOV 170407C00037500 C 04/07/17 37.5 2.68 6.10
NOV 170407C00038000 C 04/07/17 38.0 2.78 5.20
NOV 170407C00038500 C 04/07/17 38.5 3.40 4.30
NOV 170407C00039000 C 04/07/17 39.0 3.05 3.80
NOV 170407C00039500 C 04/07/17 39.5 2.87 3.05
NOV 170407C00040000 C 04/07/17 40.0 2.53 2.63
NOV 170407C00040500 C 04/07/17 40.5 2.21 2.30
NOV 170407C00041000 C 04/07/17 41.0 1.93 2.00
NOV 170407C00041500 C 04/07/17 41.5 1.65 1.73
NOV 170407C00042000 C 04/07/17 42.0 1.40 1.48
NOV 170407C00042500 C 04/07/17 42.5 1.18 1.25
NOV 170407C00043000 C 04/07/17 43.0 0.98 1.06
NOV 170407C00043500 C 04/07/17 43.5 0.82 0.88
NOV 170407C00044000 C 04/07/17 44.0 0.66 0.73
NOV 170407C00044500 C 04/07/17 44.5 0.54 0.63
NOV 170407C00045000 C 04/07/17 45.0 0.44 0.52
NOV 170407C00045500 C 04/07/17 45.5 0.34 0.42
NOV 170407C00046000 C 04/07/17 46.0 0.01 0.36
NOV 170407C00046500 C 04/07/17 46.5 0.02 0.43
NOV 170407C00047000 C 04/07/17 47.0 0.01 0.45
NOV 170407C00047500 C 04/07/17 47.5 0.00 0.46
NOV 170407C00050000 C 04/07/17 50.0 0.01 0.49
NOV 170407C00052500 C 04/07/17 52.5 0.00 0.50
NOV 170407P00027500 P 04/07/17 27.5 0.00 0.48
NOV 170407P00030000 P 04/07/17 30.0 0.00 0.49
NOV 170407P00032000 P 04/07/17 32.0 0.00 0.34
NOV 170407P00032500 P 04/07/17 32.5 0.00 0.50
NOV 170407P00033000 P 04/07/17 33.0 0.01 0.36
NOV 170407P00033500 P 04/07/17 33.5 0.00 0.49
NOV 170407P00034000 P 04/07/17 34.0 0.01 0.47
NOV 170407P00034500 P 04/07/17 34.5 0.00 0.45
NOV 170407P00035000 P 04/07/17 35.0 0.08 0.43
NOV 170407P00035500 P 04/07/17 35.5 0.05 0.37
NOV 170407P00036000 P 04/07/17 36.0 0.17 0.31
NOV 170407P00036500 P 04/07/17 36.5 0.19 0.30
NOV 170407P00037000 P 04/07/17 37.0 0.24 0.30
NOV 170407P00037500 P 04/07/17 37.5 0.29 0.40
NOV 170407P00038000 P 04/07/17 38.0 0.36 0.44
NOV 170407P00038500 P 04/07/17 38.5 0.45 0.53
NOV 170407P00039000 P 04/07/17 39.0 0.57 0.64
NOV 170407P00039500 P 04/07/17 39.5 0.71 0.78
NOV 170407P00040000 P 04/07/17 40.0 0.87 0.93
NOV 170407P00040500 P 04/07/17 40.5 1.04 1.11
NOV 170407P00041000 P 04/07/17 41.0 1.24 1.32
NOV 170407P00041500 P 04/07/17 41.5 1.47 1.55
NOV 170407P00042000 P 04/07/17 42.0 1.71 1.80
NOV 170407P00042500 P 04/07/17 42.5 1.99 2.09
NOV 170407P00043000 P 04/07/17 43.0 2.28 2.40
NOV 170407P00043500 P 04/07/17 43.5 2.60 3.05
NOV 170407P00044000 P 04/07/17 44.0 1.49 5.10
NOV 170407P00044500 P 04/07/17 44.5 2.23 5.45
NOV 170407P00045000 P 04/07/17 45.0 2.31 5.10
NOV 170407P00045500 P 04/07/17 45.5 2.86 6.30
NOV 170407P00046000 P 04/07/17 46.0 3.40 7.00
NOV 170407P00046500 P 04/07/17 46.5 3.50 7.10
NOV 170407P00047000 P 04/07/17 47.0 4.15 7.05
NOV 170407P00047500 P 04/07/17 47.5 5.15 8.00
NOV 170407P00050000 P 04/07/17 50.0 6.95 10.40
NOV 170407P00052500 P 04/07/17 52.5 9.35 12.60
NOV 170421C00031000 C 04/21/17 31.0 10.60 11.75
NOV 170421C00032000 C 04/21/17 32.0 7.75 11.40
NOV 170421C00033000 C 04/21/17 33.0 6.75 10.25
NOV 170421C00034000 C 04/21/17 34.0 6.00 9.35
NOV 170421C00035000 C 04/21/17 35.0 4.85 8.45
NOV 170421C00036000 C 04/21/17 36.0 4.35 6.75
NOV 170421C00037000 C 04/21/17 37.0 4.85 5.30
NOV 170421C00038000 C 04/21/17 38.0 4.20 4.45
NOV 170421C00039000 C 04/21/17 39.0 3.40 3.65
NOV 170421C00040000 C 04/21/17 40.0 2.78 2.88
NOV 170421C00041000 C 04/21/17 41.0 2.20 2.27
NOV 170421C00042000 C 04/21/17 42.0 1.69 1.74
NOV 170421C00043000 C 04/21/17 43.0 1.25 1.31
NOV 170421C00044000 C 04/21/17 44.0 0.90 0.96
NOV 170421C00045000 C 04/21/17 45.0 0.63 0.70
NOV 170421C00046000 C 04/21/17 46.0 0.45 0.50
NOV 170421C00047000 C 04/21/17 47.0 0.19 0.34
NOV 170421C00048000 C 04/21/17 48.0 0.09 0.25
NOV 170421P00031000 P 04/21/17 31.0 0.00 0.15
NOV 170421P00032000 P 04/21/17 32.0 0.03 0.18
NOV 170421P00033000 P 04/21/17 33.0 0.08 0.22
NOV 170421P00034000 P 04/21/17 34.0 0.12 0.29
NOV 170421P00035000 P 04/21/17 35.0 0.18 0.28
NOV 170421P00036000 P 04/21/17 36.0 0.27 0.35
NOV 170421P00037000 P 04/21/17 37.0 0.38 0.48
NOV 170421P00038000 P 04/21/17 38.0 0.56 0.61
NOV 170421P00039000 P 04/21/17 39.0 0.79 0.85
NOV 170421P00040000 P 04/21/17 40.0 1.10 1.17
NOV 170421P00041000 P 04/21/17 41.0 1.50 1.56
NOV 170421P00042000 P 04/21/17 42.0 1.96 2.05
NOV 170421P00043000 P 04/21/17 43.0 2.53 2.63
NOV 170421P00044000 P 04/21/17 44.0 3.05 3.40
NOV 170421P00045000 P 04/21/17 45.0 3.80 4.15
NOV 170421P00046000 P 04/21/17 46.0 3.20 6.70
NOV 170421P00047000 P 04/21/17 47.0 4.50 7.60
NOV 170421P00048000 P 04/21/17 48.0 5.65 8.15
NOV 170519C00017000 C 05/19/17 17.0 22.30 25.95
NOV 170519C00018000 C 05/19/17 18.0 21.30 25.45
NOV 170519C00019000 C 05/19/17 19.0 20.30 24.50
NOV 170519C00020000 C 05/19/17 20.0 19.55 22.95
NOV 170519C00021000 C 05/19/17 21.0 18.30 22.20
NOV 170519C00022000 C 05/19/17 22.0 17.30 21.20
NOV 170519C00023000 C 05/19/17 23.0 16.30 20.45
NOV 170519C00024000 C 05/19/17 24.0 15.35 19.20
NOV 170519C00025000 C 05/19/17 25.0 14.35 18.35
NOV 170519C00026000 C 05/19/17 26.0 13.35 17.25
NOV 170519C00027000 C 05/19/17 27.0 12.65 16.00
NOV 170519C00028000 C 05/19/17 28.0 11.75 15.00
NOV 170519C00029000 C 05/19/17 29.0 10.80 13.95
NOV 170519C00030000 C 05/19/17 30.0 10.10 12.25
NOV 170519C00031000 C 05/19/17 31.0 10.70 11.10
NOV 170519C00032000 C 05/19/17 32.0 7.80 11.05
NOV 170519C00033000 C 05/19/17 33.0 6.90 10.10
NOV 170519C00034000 C 05/19/17 34.0 6.05 9.65
NOV 170519C00035000 C 05/19/17 35.0 5.90 7.40
NOV 170519C00036000 C 05/19/17 36.0 4.55 7.50
NOV 170519C00037000 C 05/19/17 37.0 5.40 5.70
NOV 170519C00038000 C 05/19/17 38.0 4.70 4.95
NOV 170519C00039000 C 05/19/17 39.0 4.00 4.25
NOV 170519C00040000 C 05/19/17 40.0 3.40 3.50
NOV 170519C00041000 C 05/19/17 41.0 2.82 2.90
NOV 170519C00042000 C 05/19/17 42.0 2.30 2.37
NOV 170519C00043000 C 05/19/17 43.0 1.85 1.92
NOV 170519C00044000 C 05/19/17 44.0 1.46 1.53
NOV 170519C00045000 C 05/19/17 45.0 1.14 1.20
NOV 170519C00046000 C 05/19/17 46.0 0.88 0.94
NOV 170519C00047000 C 05/19/17 47.0 0.67 0.74
NOV 170519C00048000 C 05/19/17 48.0 0.48 0.55
NOV 170519C00049000 C 05/19/17 49.0 0.22 0.51
NOV 170519C00050000 C 05/19/17 50.0 0.14 0.33
NOV 170519C00055000 C 05/19/17 55.0 0.00 0.18
NOV 170519P00017000 P 05/19/17 17.0 0.00 0.05
NOV 170519P00018000 P 05/19/17 18.0 0.00 0.05
NOV 170519P00019000 P 05/19/17 19.0 0.00 0.05
NOV 170519P00020000 P 05/19/17 20.0 0.00 0.05
NOV 170519P00021000 P 05/19/17 21.0 0.00 0.05
NOV 170519P00022000 P 05/19/17 22.0 0.00 0.06
NOV 170519P00023000 P 05/19/17 23.0 0.00 0.07
NOV 170519P00024000 P 05/19/17 24.0 0.00 0.07
NOV 170519P00025000 P 05/19/17 25.0 0.00 0.10
NOV 170519P00026000 P 05/19/17 26.0 0.02 0.11
NOV 170519P00027000 P 05/19/17 27.0 0.02 0.14
NOV 170519P00028000 P 05/19/17 28.0 0.01 0.17
NOV 170519P00029000 P 05/19/17 29.0 0.05 0.21
NOV 170519P00030000 P 05/19/17 30.0 0.12 0.25
NOV 170519P00031000 P 05/19/17 31.0 0.13 0.30
NOV 170519P00032000 P 05/19/17 32.0 0.19 0.36
NOV 170519P00033000 P 05/19/17 33.0 0.25 0.35
NOV 170519P00034000 P 05/19/17 34.0 0.34 0.43
NOV 170519P00035000 P 05/19/17 35.0 0.46 0.51
NOV 170519P00036000 P 05/19/17 36.0 0.61 0.67
NOV 170519P00037000 P 05/19/17 37.0 0.80 0.86
NOV 170519P00038000 P 05/19/17 38.0 1.03 1.09
NOV 170519P00039000 P 05/19/17 39.0 1.32 1.39
NOV 170519P00040000 P 05/19/17 40.0 1.66 1.74
NOV 170519P00041000 P 05/19/17 41.0 2.07 2.16
NOV 170519P00042000 P 05/19/17 42.0 2.56 2.64
NOV 170519P00043000 P 05/19/17 43.0 3.05 3.35
NOV 170519P00044000 P 05/19/17 44.0 3.65 3.95
NOV 170519P00045000 P 05/19/17 45.0 4.30 4.65
NOV 170519P00046000 P 05/19/17 46.0 5.05 5.40
NOV 170519P00047000 P 05/19/17 47.0 5.80 6.15
NOV 170519P00048000 P 05/19/17 48.0 5.60 8.85
NOV 170519P00049000 P 05/19/17 49.0 6.50 9.70
NOV 170519P00050000 P 05/19/17 50.0 7.10 10.60
NOV 170519P00055000 P 05/19/17 55.0 11.95 15.05
NOV 170818C00020000 C 08/18/17 20.0 19.35 22.95
NOV 170818C00021000 C 08/18/17 21.0 18.35 22.20
NOV 170818C00022000 C 08/18/17 22.0 17.40 21.40
NOV 170818C00023000 C 08/18/17 23.0 16.50 20.35
NOV 170818C00024000 C 08/18/17 24.0 15.80 19.20
NOV 170818C00025000 C 08/18/17 25.0 14.85 18.60
NOV 170818C00026000 C 08/18/17 26.0 13.75 17.55
NOV 170818C00027000 C 08/18/17 27.0 12.95 16.50
NOV 170818C00028000 C 08/18/17 28.0 11.85 15.25
NOV 170818C00029000 C 08/18/17 29.0 11.10 14.50
NOV 170818C00030000 C 08/18/17 30.0 10.20 13.45
NOV 170818C00031000 C 08/18/17 31.0 9.30 12.60
NOV 170818C00032000 C 08/18/17 32.0 8.45 11.95
NOV 170818C00033000 C 08/18/17 33.0 7.70 10.50
NOV 170818C00034000 C 08/18/17 34.0 6.80 9.90
NOV 170818C00035000 C 08/18/17 35.0 7.75 8.25
NOV 170818C00036000 C 08/18/17 36.0 6.95 7.55
NOV 170818C00037000 C 08/18/17 37.0 6.30 6.75
NOV 170818C00038000 C 08/18/17 38.0 5.70 6.05
NOV 170818C00039000 C 08/18/17 39.0 5.10 5.40
NOV 170818C00040000 C 08/18/17 40.0 4.45 4.80
NOV 170818C00041000 C 08/18/17 41.0 3.85 4.20
NOV 170818C00042000 C 08/18/17 42.0 3.40 3.65
NOV 170818C00043000 C 08/18/17 43.0 2.98 3.20
NOV 170818C00044000 C 08/18/17 44.0 2.55 2.80
NOV 170818C00045000 C 08/18/17 45.0 2.15 2.40
NOV 170818C00046000 C 08/18/17 46.0 1.86 2.00
NOV 170818C00047000 C 08/18/17 47.0 1.57 1.75
NOV 170818C00048000 C 08/18/17 48.0 1.30 1.56
NOV 170818C00049000 C 08/18/17 49.0 1.11 1.34
NOV 170818C00050000 C 08/18/17 50.0 0.92 1.09
NOV 170818C00055000 C 08/18/17 55.0 0.19 0.50
NOV 170818P00020000 P 08/18/17 20.0 0.00 0.14
NOV 170818P00021000 P 08/18/17 21.0 0.01 0.16
NOV 170818P00022000 P 08/18/17 22.0 0.01 0.19
NOV 170818P00023000 P 08/18/17 23.0 0.05 0.21
NOV 170818P00024000 P 08/18/17 24.0 0.02 0.27
NOV 170818P00025000 P 08/18/17 25.0 0.04 0.31
NOV 170818P00026000 P 08/18/17 26.0 0.10 0.35
NOV 170818P00027000 P 08/18/17 27.0 0.13 0.42
NOV 170818P00028000 P 08/18/17 28.0 0.18 0.51
NOV 170818P00029000 P 08/18/17 29.0 0.25 0.59
NOV 170818P00030000 P 08/18/17 30.0 0.34 0.62
NOV 170818P00031000 P 08/18/17 31.0 0.44 0.81
NOV 170818P00032000 P 08/18/17 32.0 0.57 0.96
NOV 170818P00033000 P 08/18/17 33.0 0.74 1.11
NOV 170818P00034000 P 08/18/17 34.0 0.96 1.22
NOV 170818P00035000 P 08/18/17 35.0 1.21 1.33
NOV 170818P00036000 P 08/18/17 36.0 1.41 1.59
NOV 170818P00037000 P 08/18/17 37.0 1.72 1.94
NOV 170818P00038000 P 08/18/17 38.0 1.99 2.14
NOV 170818P00039000 P 08/18/17 39.0 2.39 2.64
NOV 170818P00040000 P 08/18/17 40.0 2.75 2.91
NOV 170818P00041000 P 08/18/17 41.0 3.20 3.40
NOV 170818P00042000 P 08/18/17 42.0 3.70 3.90
NOV 170818P00043000 P 08/18/17 43.0 4.20 4.55
NOV 170818P00044000 P 08/18/17 44.0 4.75 5.15
NOV 170818P00045000 P 08/18/17 45.0 5.35 5.75
NOV 170818P00046000 P 08/18/17 46.0 6.00 6.40
NOV 170818P00047000 P 08/18/17 47.0 6.70 7.15
NOV 170818P00048000 P 08/18/17 48.0 7.45 7.85
NOV 170818P00049000 P 08/18/17 49.0 8.20 8.65
NOV 170818P00050000 P 08/18/17 50.0 9.00 9.45
NOV 170818P00055000 P 08/18/17 55.0 12.05 15.10
NOV 180119C00015000 C 01/19/18 15.0 24.30 28.65
NOV 180119C00017500 C 01/19/18 17.5 21.90 26.30
NOV 180119C00020000 C 01/19/18 20.0 19.70 23.00
NOV 180119C00022500 C 01/19/18 22.5 17.30 21.15
NOV 180119C00025000 C 01/19/18 25.0 14.55 18.80
NOV 180119C00027500 C 01/19/18 27.5 12.70 17.05
NOV 180119C00030000 C 01/19/18 30.0 10.20 14.00
NOV 180119C00032500 C 01/19/18 32.5 8.50 12.05
NOV 180119C00035000 C 01/19/18 35.0 8.95 9.35
NOV 180119C00037500 C 01/19/18 37.5 7.25 7.85
NOV 180119C00040000 C 01/19/18 40.0 5.80 6.30
NOV 180119C00042500 C 01/19/18 42.5 4.55 5.00
NOV 180119C00045000 C 01/19/18 45.0 3.45 3.85
NOV 180119C00047500 C 01/19/18 47.5 2.55 3.00
NOV 180119C00050000 C 01/19/18 50.0 1.85 2.18
NOV 180119C00055000 C 01/19/18 55.0 0.96 1.20
NOV 180119C00060000 C 01/19/18 60.0 0.36 0.65
NOV 180119P00015000 P 01/19/18 15.0 0.00 0.18
NOV 180119P00017500 P 01/19/18 17.5 0.02 0.28
NOV 180119P00020000 P 01/19/18 20.0 0.20 0.42
NOV 180119P00022500 P 01/19/18 22.5 0.21 0.57
NOV 180119P00025000 P 01/19/18 25.0 0.42 0.75
NOV 180119P00027500 P 01/19/18 27.5 0.70 1.06
NOV 180119P00030000 P 01/19/18 30.0 1.11 1.39
NOV 180119P00032500 P 01/19/18 32.5 1.61 2.04
NOV 180119P00035000 P 01/19/18 35.0 2.28 2.70
NOV 180119P00037500 P 01/19/18 37.5 3.10 3.50
NOV 180119P00040000 P 01/19/18 40.0 4.10 4.50
NOV 180119P00042500 P 01/19/18 42.5 5.25 5.70
NOV 180119P00045000 P 01/19/18 45.0 6.65 7.15
NOV 180119P00047500 P 01/19/18 47.5 8.20 8.75
NOV 180119P00050000 P 01/19/18 50.0 10.00 10.50
NOV 180119P00055000 P 01/19/18 55.0 13.10 16.80
NOV 180119P00060000 P 01/19/18 60.0 18.25 20.10
NOV 190118C00018000 C 01/18/19 18.0 22.10 26.45
NOV 190118C00020000 C 01/18/19 20.0 20.30 24.55
NOV 190118C00023000 C 01/18/19 23.0 17.90 22.10
NOV 190118C00025000 C 01/18/19 25.0 16.00 20.15
NOV 190118C00028000 C 01/18/19 28.0 13.50 17.80
NOV 190118C00030000 C 01/18/19 30.0 12.50 16.80
NOV 190118C00033000 C 01/18/19 33.0 12.35 13.25
NOV 190118C00035000 C 01/18/19 35.0 11.10 12.00
NOV 190118C00037000 C 01/18/19 37.0 9.95 10.80
NOV 190118C00040000 C 01/18/19 40.0 8.30 9.10
NOV 190118C00042000 C 01/18/19 42.0 7.30 8.10
NOV 190118C00045000 C 01/18/19 45.0 6.00 6.80
NOV 190118C00047000 C 01/18/19 47.0 5.20 6.00
NOV 190118C00050000 C 01/18/19 50.0 4.25 5.05
NOV 190118C00055000 C 01/18/19 55.0 2.93 3.65
NOV 190118C00060000 C 01/18/19 60.0 1.86 2.40
NOV 190118P00018000 P 01/18/19 18.0 0.50 0.87
NOV 190118P00020000 P 01/18/19 20.0 0.70 1.11
NOV 190118P00023000 P 01/18/19 23.0 1.09 1.58
NOV 190118P00025000 P 01/18/19 25.0 1.44 1.94
NOV 190118P00028000 P 01/18/19 28.0 2.13 2.50
NOV 190118P00030000 P 01/18/19 30.0 2.64 3.05
NOV 190118P00033000 P 01/18/19 33.0 3.50 4.00
NOV 190118P00035000 P 01/18/19 35.0 4.25 4.70
NOV 190118P00037000 P 01/18/19 37.0 4.95 5.50
NOV 190118P00040000 P 01/18/19 40.0 6.25 6.80
NOV 190118P00042000 P 01/18/19 42.0 7.30 7.80
NOV 190118P00045000 P 01/18/19 45.0 8.85 9.45
NOV 190118P00047000 P 01/18/19 47.0 10.00 10.60
NOV 190118P00050000 P 01/18/19 50.0 11.90 12.55
NOV 190118P00055000 P 01/18/19 55.0 15.50 16.10
NOV 190118P00060000 P 01/18/19 60.0 19.50 20.10

OPRA data is delayed 15 minutes.