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 (2016-05-13)Premium Content


As of Jul 29 2016 4:36PM
Option Ticker C/P Expiration Strike Bid Premium Ask Premium
NOW 160805C00040000 C 08/05/16 40.0 33.10 36.30
NOW 160805C00045000 C 08/05/16 45.0 28.10 30.90
NOW 160805C00050000 C 08/05/16 50.0 23.00 25.80
NOW 160805C00055000 C 08/05/16 55.0 18.20 20.80
NOW 160805C00058500 C 08/05/16 58.5 14.70 17.40
NOW 160805C00059000 C 08/05/16 59.0 14.20 17.00
NOW 160805C00059500 C 08/05/16 59.5 13.70 16.40
NOW 160805C00060000 C 08/05/16 60.0 13.20 16.00
NOW 160805C00060500 C 08/05/16 60.5 12.80 15.30
NOW 160805C00061000 C 08/05/16 61.0 12.30 14.80
NOW 160805C00061500 C 08/05/16 61.5 11.80 14.30
NOW 160805C00062000 C 08/05/16 62.0 11.30 13.80
NOW 160805C00062500 C 08/05/16 62.5 10.80 13.30
NOW 160805C00063000 C 08/05/16 63.0 10.10 12.80
NOW 160805C00063500 C 08/05/16 63.5 9.80 12.30
NOW 160805C00064000 C 08/05/16 64.0 9.30 12.00
NOW 160805C00064500 C 08/05/16 64.5 8.70 11.40
NOW 160805C00065000 C 08/05/16 65.0 8.40 11.00
NOW 160805C00065500 C 08/05/16 65.5 7.80 10.50
NOW 160805C00066000 C 08/05/16 66.0 7.30 10.00
NOW 160805C00066500 C 08/05/16 66.5 6.90 9.40
NOW 160805C00067000 C 08/05/16 67.0 6.40 8.90
NOW 160805C00067500 C 08/05/16 67.5 5.90 8.40
NOW 160805C00068000 C 08/05/16 68.0 5.40 8.10
NOW 160805C00068500 C 08/05/16 68.5 4.90 7.60
NOW 160805C00069000 C 08/05/16 69.0 4.50 6.90
NOW 160805C00069500 C 08/05/16 69.5 4.00 6.80
NOW 160805C00070000 C 08/05/16 70.0 3.50 6.20
NOW 160805C00070500 C 08/05/16 70.5 3.10 5.60
NOW 160805C00071000 C 08/05/16 71.0 2.50 5.50
NOW 160805C00071500 C 08/05/16 71.5 2.75 4.80
NOW 160805C00072000 C 08/05/16 72.0 2.70 4.30
NOW 160805C00072500 C 08/05/16 72.5 2.50 4.20
NOW 160805C00073000 C 08/05/16 73.0 1.20 3.20
NOW 160805C00073500 C 08/05/16 73.5 2.00 2.30
NOW 160805C00074000 C 08/05/16 74.0 1.70 1.95
NOW 160805C00074500 C 08/05/16 74.5 1.40 1.85
NOW 160805C00075000 C 08/05/16 75.0 1.10 1.30
NOW 160805C00075500 C 08/05/16 75.5 0.80 1.35
NOW 160805C00076000 C 08/05/16 76.0 0.70 1.05
NOW 160805C00076500 C 08/05/16 76.5 0.55 0.95
NOW 160805C00077000 C 08/05/16 77.0 0.40 0.80
NOW 160805C00077500 C 08/05/16 77.5 0.35 1.05
NOW 160805C00078000 C 08/05/16 78.0 0.25 2.45
NOW 160805C00078500 C 08/05/16 78.5 0.05 0.45
NOW 160805C00079000 C 08/05/16 79.0 0.00 1.20
NOW 160805C00079500 C 08/05/16 79.5 0.00 0.50
NOW 160805C00080000 C 08/05/16 80.0 0.00 0.15
NOW 160805C00081000 C 08/05/16 81.0 0.05 0.75
NOW 160805C00082000 C 08/05/16 82.0 0.00 2.20
NOW 160805C00083000 C 08/05/16 83.0 0.00 0.50
NOW 160805C00085000 C 08/05/16 85.0 0.00 2.15
NOW 160805C00090000 C 08/05/16 90.0 0.00 0.50
NOW 160805C00095000 C 08/05/16 95.0 0.00 2.15
NOW 160805C00100000 C 08/05/16 100.0 0.00 0.30
NOW 160805C00105000 C 08/05/16 105.0 0.00 0.80
NOW 160805C00110000 C 08/05/16 110.0 0.00 1.30
NOW 160805P00040000 P 08/05/16 40.0 0.00 0.75
NOW 160805P00045000 P 08/05/16 45.0 0.00 2.15
NOW 160805P00050000 P 08/05/16 50.0 0.00 2.15
NOW 160805P00055000 P 08/05/16 55.0 0.00 0.05
NOW 160805P00058500 P 08/05/16 58.5 0.00 2.15
NOW 160805P00059000 P 08/05/16 59.0 0.00 0.50
NOW 160805P00059500 P 08/05/16 59.5 0.00 0.75
NOW 160805P00060000 P 08/05/16 60.0 0.00 2.20
NOW 160805P00060500 P 08/05/16 60.5 0.00 2.20
NOW 160805P00061000 P 08/05/16 61.0 0.00 2.20
NOW 160805P00061500 P 08/05/16 61.5 0.00 2.20
NOW 160805P00062000 P 08/05/16 62.0 0.00 2.20
NOW 160805P00062500 P 08/05/16 62.5 0.00 2.20
NOW 160805P00063000 P 08/05/16 63.0 0.00 2.20
NOW 160805P00063500 P 08/05/16 63.5 0.00 2.20
NOW 160805P00064000 P 08/05/16 64.0 0.00 2.20
NOW 160805P00064500 P 08/05/16 64.5 0.00 2.20
NOW 160805P00065000 P 08/05/16 65.0 0.00 0.50
NOW 160805P00065500 P 08/05/16 65.5 0.00 0.50
NOW 160805P00066000 P 08/05/16 66.0 0.00 2.20
NOW 160805P00066500 P 08/05/16 66.5 0.00 2.20
NOW 160805P00067000 P 08/05/16 67.0 0.00 2.25
NOW 160805P00067500 P 08/05/16 67.5 0.00 2.25
NOW 160805P00068000 P 08/05/16 68.0 0.00 0.50
NOW 160805P00068500 P 08/05/16 68.5 0.00 2.25
NOW 160805P00069000 P 08/05/16 69.0 0.00 0.50
NOW 160805P00069500 P 08/05/16 69.5 0.00 2.30
NOW 160805P00070000 P 08/05/16 70.0 0.05 0.65
NOW 160805P00070500 P 08/05/16 70.5 0.10 0.45
NOW 160805P00071000 P 08/05/16 71.0 0.10 0.75
NOW 160805P00071500 P 08/05/16 71.5 0.10 0.80
NOW 160805P00072000 P 08/05/16 72.0 0.25 0.80
NOW 160805P00072500 P 08/05/16 72.5 0.30 0.85
NOW 160805P00073000 P 08/05/16 73.0 0.40 0.85
NOW 160805P00073500 P 08/05/16 73.5 0.55 0.75
NOW 160805P00074000 P 08/05/16 74.0 0.70 0.95
NOW 160805P00074500 P 08/05/16 74.5 1.00 1.20
NOW 160805P00075000 P 08/05/16 75.0 1.20 1.40
NOW 160805P00075500 P 08/05/16 75.5 1.35 1.75
NOW 160805P00076000 P 08/05/16 76.0 1.65 2.00
NOW 160805P00076500 P 08/05/16 76.5 2.00 2.35
NOW 160805P00077000 P 08/05/16 77.0 2.30 2.70
NOW 160805P00077500 P 08/05/16 77.5 2.00 4.70
NOW 160805P00078000 P 08/05/16 78.0 2.50 5.20
NOW 160805P00078500 P 08/05/16 78.5 2.95 5.50
NOW 160805P00079000 P 08/05/16 79.0 2.65 6.00
NOW 160805P00079500 P 08/05/16 79.5 3.90 6.50
NOW 160805P00080000 P 08/05/16 80.0 4.40 7.00
NOW 160805P00081000 P 08/05/16 81.0 4.60 7.80
NOW 160805P00082000 P 08/05/16 82.0 6.30 8.80
NOW 160805P00083000 P 08/05/16 83.0 7.80 8.40
NOW 160805P00085000 P 08/05/16 85.0 8.80 11.90
NOW 160805P00090000 P 08/05/16 90.0 14.00 16.80
NOW 160805P00095000 P 08/05/16 95.0 18.40 21.80
NOW 160805P00100000 P 08/05/16 100.0 24.10 27.00
NOW 160805P00105000 P 08/05/16 105.0 28.80 31.90
NOW 160805P00110000 P 08/05/16 110.0 33.80 36.90
NOW 160812C00040000 C 08/12/16 40.0 33.20 35.90
NOW 160812C00045000 C 08/12/16 45.0 28.10 30.80
NOW 160812C00050000 C 08/12/16 50.0 23.20 25.80
NOW 160812C00055000 C 08/12/16 55.0 18.30 20.80
NOW 160812C00057000 C 08/12/16 57.0 16.30 19.00
NOW 160812C00058000 C 08/12/16 58.0 15.30 18.00
NOW 160812C00058500 C 08/12/16 58.5 14.80 17.30
NOW 160812C00059000 C 08/12/16 59.0 14.30 16.80
NOW 160812C00059500 C 08/12/16 59.5 13.80 16.30
NOW 160812C00060000 C 08/12/16 60.0 13.30 15.90
NOW 160812C00060500 C 08/12/16 60.5 12.80 15.40
NOW 160812C00061000 C 08/12/16 61.0 12.30 15.00
NOW 160812C00061500 C 08/12/16 61.5 11.80 14.40
NOW 160812C00062000 C 08/12/16 62.0 11.30 13.90
NOW 160812C00062500 C 08/12/16 62.5 10.90 13.40
NOW 160812C00063000 C 08/12/16 63.0 10.10 13.00
NOW 160812C00063500 C 08/12/16 63.5 9.90 12.40
NOW 160812C00064000 C 08/12/16 64.0 9.30 12.00
NOW 160812C00064500 C 08/12/16 64.5 8.90 11.60
NOW 160812C00065000 C 08/12/16 65.0 8.20 11.00
NOW 160812C00065500 C 08/12/16 65.5 7.90 10.60
NOW 160812C00066000 C 08/12/16 66.0 7.50 10.20
NOW 160812C00066500 C 08/12/16 66.5 7.00 9.60
NOW 160812C00067000 C 08/12/16 67.0 6.50 9.20
NOW 160812C00067500 C 08/12/16 67.5 6.10 8.70
NOW 160812C00068000 C 08/12/16 68.0 5.60 8.20
NOW 160812C00068500 C 08/12/16 68.5 5.20 8.00
NOW 160812C00069000 C 08/12/16 69.0 4.60 7.40
NOW 160812C00069500 C 08/12/16 69.5 4.40 6.80
NOW 160812C00070000 C 08/12/16 70.0 3.80 6.40
NOW 160812C00070500 C 08/12/16 70.5 3.70 6.10
NOW 160812C00071000 C 08/12/16 71.0 3.50 6.00
NOW 160812C00071500 C 08/12/16 71.5 3.50 5.80
NOW 160812C00072000 C 08/12/16 72.0 3.50 4.60
NOW 160812C00072500 C 08/12/16 72.5 3.10 4.30
NOW 160812C00073000 C 08/12/16 73.0 2.85 3.30
NOW 160812C00073500 C 08/12/16 73.5 2.55 2.80
NOW 160812C00074000 C 08/12/16 74.0 2.25 2.50
NOW 160812C00074500 C 08/12/16 74.5 1.95 2.35
NOW 160812C00075000 C 08/12/16 75.0 1.60 2.10
NOW 160812C00075500 C 08/12/16 75.5 1.45 1.70
NOW 160812C00076000 C 08/12/16 76.0 1.20 1.55
NOW 160812C00076500 C 08/12/16 76.5 1.00 1.40
NOW 160812C00077000 C 08/12/16 77.0 0.85 1.25
NOW 160812C00077500 C 08/12/16 77.5 0.70 1.10
NOW 160812C00078000 C 08/12/16 78.0 0.60 0.90
NOW 160812C00078500 C 08/12/16 78.5 0.50 0.70
NOW 160812C00079000 C 08/12/16 79.0 0.40 1.55
NOW 160812C00079500 C 08/12/16 79.5 0.25 0.80
NOW 160812C00080000 C 08/12/16 80.0 0.15 0.60
NOW 160812C00081000 C 08/12/16 81.0 0.00 2.45
NOW 160812C00082000 C 08/12/16 82.0 0.00 0.60
NOW 160812C00083000 C 08/12/16 83.0 0.00 0.45
NOW 160812C00085000 C 08/12/16 85.0 0.00 0.50
NOW 160812C00090000 C 08/12/16 90.0 0.00 2.15
NOW 160812C00095000 C 08/12/16 95.0 0.00 2.15
NOW 160812C00100000 C 08/12/16 100.0 0.00 0.30
NOW 160812C00105000 C 08/12/16 105.0 0.00 0.75
NOW 160812C00110000 C 08/12/16 110.0 0.00 0.30
NOW 160812P00040000 P 08/12/16 40.0 0.00 0.25
NOW 160812P00045000 P 08/12/16 45.0 0.00 2.15
NOW 160812P00050000 P 08/12/16 50.0 0.00 2.15
NOW 160812P00055000 P 08/12/16 55.0 0.00 2.15
NOW 160812P00057000 P 08/12/16 57.0 0.00 2.15
NOW 160812P00058000 P 08/12/16 58.0 0.00 2.15
NOW 160812P00058500 P 08/12/16 58.5 0.00 2.15
NOW 160812P00059000 P 08/12/16 59.0 0.00 2.15
NOW 160812P00059500 P 08/12/16 59.5 0.00 2.15
NOW 160812P00060000 P 08/12/16 60.0 0.00 0.50
NOW 160812P00060500 P 08/12/16 60.5 0.00 2.15
NOW 160812P00061000 P 08/12/16 61.0 0.00 2.15
NOW 160812P00061500 P 08/12/16 61.5 0.00 2.15
NOW 160812P00062000 P 08/12/16 62.0 0.00 0.50
NOW 160812P00062500 P 08/12/16 62.5 0.00 2.15
NOW 160812P00063000 P 08/12/16 63.0 0.00 0.50
NOW 160812P00063500 P 08/12/16 63.5 0.00 2.15
NOW 160812P00064000 P 08/12/16 64.0 0.00 2.15
NOW 160812P00064500 P 08/12/16 64.5 0.00 2.20
NOW 160812P00065000 P 08/12/16 65.0 0.00 0.50
NOW 160812P00065500 P 08/12/16 65.5 0.00 2.20
NOW 160812P00066000 P 08/12/16 66.0 0.00 0.75
NOW 160812P00066500 P 08/12/16 66.5 0.00 2.25
NOW 160812P00067000 P 08/12/16 67.0 0.00 2.30
NOW 160812P00067500 P 08/12/16 67.5 0.00 2.30
NOW 160812P00068000 P 08/12/16 68.0 0.00 0.50
NOW 160812P00068500 P 08/12/16 68.5 0.00 2.40
NOW 160812P00069000 P 08/12/16 69.0 0.00 2.45
NOW 160812P00069500 P 08/12/16 69.5 0.30 2.50
NOW 160812P00070000 P 08/12/16 70.0 0.35 0.90
NOW 160812P00070500 P 08/12/16 70.5 0.45 0.90
NOW 160812P00071000 P 08/12/16 71.0 0.50 0.90
NOW 160812P00071500 P 08/12/16 71.5 0.55 0.85
NOW 160812P00072000 P 08/12/16 72.0 0.65 1.05
NOW 160812P00072500 P 08/12/16 72.5 0.75 1.20
NOW 160812P00073000 P 08/12/16 73.0 0.85 1.25
NOW 160812P00073500 P 08/12/16 73.5 1.00 1.40
NOW 160812P00074000 P 08/12/16 74.0 1.25 1.55
NOW 160812P00074500 P 08/12/16 74.5 1.50 1.75
NOW 160812P00075000 P 08/12/16 75.0 1.55 2.00
NOW 160812P00075500 P 08/12/16 75.5 1.80 2.25
NOW 160812P00076000 P 08/12/16 76.0 2.10 2.50
NOW 160812P00076500 P 08/12/16 76.5 2.45 2.80
NOW 160812P00077000 P 08/12/16 77.0 2.80 3.20
NOW 160812P00077500 P 08/12/16 77.5 3.10 5.00
NOW 160812P00078000 P 08/12/16 78.0 3.10 5.50
NOW 160812P00078500 P 08/12/16 78.5 3.10 5.80
NOW 160812P00079000 P 08/12/16 79.0 3.50 6.30
NOW 160812P00079500 P 08/12/16 79.5 3.90 6.60
NOW 160812P00080000 P 08/12/16 80.0 4.60 5.80
NOW 160812P00081000 P 08/12/16 81.0 6.00 6.50
NOW 160812P00082000 P 08/12/16 82.0 5.90 7.70
NOW 160812P00083000 P 08/12/16 83.0 6.60 10.10
NOW 160812P00085000 P 08/12/16 85.0 8.80 12.00
NOW 160812P00090000 P 08/12/16 90.0 13.80 16.90
NOW 160812P00095000 P 08/12/16 95.0 19.00 22.00
NOW 160812P00100000 P 08/12/16 100.0 23.80 26.90
NOW 160812P00105000 P 08/12/16 105.0 28.80 32.00
NOW 160812P00110000 P 08/12/16 110.0 33.80 37.00
NOW 160819C00025000 C 08/19/16 25.0 48.00 50.90
NOW 160819C00030000 C 08/19/16 30.0 43.10 45.90
NOW 160819C00035000 C 08/19/16 35.0 38.10 40.90
NOW 160819C00040000 C 08/19/16 40.0 33.10 35.90
NOW 160819C00045000 C 08/19/16 45.0 28.20 30.90
NOW 160819C00050000 C 08/19/16 50.0 23.20 25.90
NOW 160819C00052000 C 08/19/16 52.0 21.10 24.00
NOW 160819C00053000 C 08/19/16 53.0 20.10 22.70
NOW 160819C00054000 C 08/19/16 54.0 19.20 22.20
NOW 160819C00055000 C 08/19/16 55.0 18.20 21.00
NOW 160819C00055500 C 08/19/16 55.5 17.50 20.70
NOW 160819C00056000 C 08/19/16 56.0 17.10 20.00
NOW 160819C00056500 C 08/19/16 56.5 16.60 20.10
NOW 160819C00057000 C 08/19/16 57.0 16.30 19.20
NOW 160819C00057500 C 08/19/16 57.5 15.70 18.70
NOW 160819C00058000 C 08/19/16 58.0 15.20 18.20
NOW 160819C00058500 C 08/19/16 58.5 14.80 17.40
NOW 160819C00059000 C 08/19/16 59.0 14.20 17.10
NOW 160819C00059500 C 08/19/16 59.5 13.70 16.40
NOW 160819C00060000 C 08/19/16 60.0 13.40 16.00
NOW 160819C00060500 C 08/19/16 60.5 12.60 15.30
NOW 160819C00061000 C 08/19/16 61.0 12.40 15.00
NOW 160819C00061500 C 08/19/16 61.5 11.90 14.30
NOW 160819C00062000 C 08/19/16 62.0 11.30 14.00
NOW 160819C00062500 C 08/19/16 62.5 10.80 13.30
NOW 160819C00063000 C 08/19/16 63.0 10.40 12.80
NOW 160819C00063500 C 08/19/16 63.5 9.90 12.60
NOW 160819C00064000 C 08/19/16 64.0 9.50 12.00
NOW 160819C00064500 C 08/19/16 64.5 9.00 11.40
NOW 160819C00065000 C 08/19/16 65.0 10.00 10.40
NOW 160819C00065500 C 08/19/16 65.5 7.90 10.60
NOW 160819C00066000 C 08/19/16 66.0 7.60 10.00
NOW 160819C00066500 C 08/19/16 66.5 7.10 9.80
NOW 160819C00067000 C 08/19/16 67.0 6.70 9.40
NOW 160819C00067500 C 08/19/16 67.5 6.30 8.80
NOW 160819C00068000 C 08/19/16 68.0 5.60 8.60
NOW 160819C00068500 C 08/19/16 68.5 5.40 8.20
NOW 160819C00069000 C 08/19/16 69.0 5.10 7.50
NOW 160819C00069500 C 08/19/16 69.5 4.40 7.10
NOW 160819C00070000 C 08/19/16 70.0 5.50 6.10
NOW 160819C00070500 C 08/19/16 70.5 4.00 6.50
NOW 160819C00071000 C 08/19/16 71.0 4.10 5.60
NOW 160819C00071500 C 08/19/16 71.5 4.00 5.10
NOW 160819C00072000 C 08/19/16 72.0 3.90 5.40
NOW 160819C00072500 C 08/19/16 72.5 3.60 4.00
NOW 160819C00073000 C 08/19/16 73.0 3.20 3.60
NOW 160819C00073500 C 08/19/16 73.5 2.95 3.30
NOW 160819C00074000 C 08/19/16 74.0 2.65 2.85
NOW 160819C00074500 C 08/19/16 74.5 2.30 2.70
NOW 160819C00075000 C 08/19/16 75.0 2.10 2.25
NOW 160819C00075500 C 08/19/16 75.5 1.80 2.20
NOW 160819C00076000 C 08/19/16 76.0 1.60 1.80
NOW 160819C00076500 C 08/19/16 76.5 1.40 1.70
NOW 160819C00077000 C 08/19/16 77.0 1.20 1.55
NOW 160819C00077500 C 08/19/16 77.5 1.05 1.40
NOW 160819C00078000 C 08/19/16 78.0 0.90 1.25
NOW 160819C00078500 C 08/19/16 78.5 0.80 1.15
NOW 160819C00079000 C 08/19/16 79.0 0.65 1.00
NOW 160819C00079500 C 08/19/16 79.5 0.55 1.00
NOW 160819C00080000 C 08/19/16 80.0 0.40 0.70
NOW 160819C00081000 C 08/19/16 81.0 0.35 0.75
NOW 160819C00082000 C 08/19/16 82.0 0.00 1.05
NOW 160819C00083000 C 08/19/16 83.0 0.10 0.40
NOW 160819C00084000 C 08/19/16 84.0 0.05 0.45
NOW 160819C00085000 C 08/19/16 85.0 0.00 0.65
NOW 160819C00086000 C 08/19/16 86.0 0.00 1.60
NOW 160819C00087000 C 08/19/16 87.0 0.00 0.55
NOW 160819C00090000 C 08/19/16 90.0 0.00 0.15
NOW 160819C00095000 C 08/19/16 95.0 0.00 0.50
NOW 160819C00100000 C 08/19/16 100.0 0.00 0.50
NOW 160819C00105000 C 08/19/16 105.0 0.00 0.50
NOW 160819C00110000 C 08/19/16 110.0 0.00 0.50
NOW 160819C00115000 C 08/19/16 115.0 0.00 0.50
NOW 160819C00120000 C 08/19/16 120.0 0.00 0.50
NOW 160819C00125000 C 08/19/16 125.0 0.00 0.50
NOW 160819C00130000 C 08/19/16 130.0 0.00 2.15
NOW 160819P00025000 P 08/19/16 25.0 0.00 0.50
NOW 160819P00030000 P 08/19/16 30.0 0.00 1.25
NOW 160819P00035000 P 08/19/16 35.0 0.00 0.50
NOW 160819P00040000 P 08/19/16 40.0 0.00 0.05
NOW 160819P00045000 P 08/19/16 45.0 0.00 0.05
NOW 160819P00050000 P 08/19/16 50.0 0.00 0.05
NOW 160819P00052000 P 08/19/16 52.0 0.00 0.50
NOW 160819P00053000 P 08/19/16 53.0 0.00 0.50
NOW 160819P00054000 P 08/19/16 54.0 0.00 1.50
NOW 160819P00055000 P 08/19/16 55.0 0.00 0.50
NOW 160819P00055500 P 08/19/16 55.5 0.00 0.50
NOW 160819P00056000 P 08/19/16 56.0 0.00 0.75
NOW 160819P00056500 P 08/19/16 56.5 0.00 0.50
NOW 160819P00057000 P 08/19/16 57.0 0.00 0.75
NOW 160819P00057500 P 08/19/16 57.5 0.00 0.50
NOW 160819P00058000 P 08/19/16 58.0 0.00 0.50
NOW 160819P00058500 P 08/19/16 58.5 0.00 0.75
NOW 160819P00059000 P 08/19/16 59.0 0.00 0.55
NOW 160819P00059500 P 08/19/16 59.5 0.00 0.55
NOW 160819P00060000 P 08/19/16 60.0 0.00 0.50
NOW 160819P00060500 P 08/19/16 60.5 0.00 0.50
NOW 160819P00061000 P 08/19/16 61.0 0.00 0.55
NOW 160819P00061500 P 08/19/16 61.5 0.00 0.50
NOW 160819P00062000 P 08/19/16 62.0 0.00 0.55
NOW 160819P00062500 P 08/19/16 62.5 0.00 0.60
NOW 160819P00063000 P 08/19/16 63.0 0.00 0.75
NOW 160819P00063500 P 08/19/16 63.5 0.05 1.00
NOW 160819P00064000 P 08/19/16 64.0 0.00 0.90
NOW 160819P00064500 P 08/19/16 64.5 0.00 1.15
NOW 160819P00065000 P 08/19/16 65.0 0.20 0.50
NOW 160819P00065500 P 08/19/16 65.5 0.00 0.55
NOW 160819P00066000 P 08/19/16 66.0 0.05 0.55
NOW 160819P00066500 P 08/19/16 66.5 0.00 0.70
NOW 160819P00067000 P 08/19/16 67.0 0.00 1.30
NOW 160819P00067500 P 08/19/16 67.5 0.10 0.85
NOW 160819P00068000 P 08/19/16 68.0 0.00 1.05
NOW 160819P00068500 P 08/19/16 68.5 0.40 1.10
NOW 160819P00069000 P 08/19/16 69.0 0.45 0.90
NOW 160819P00069500 P 08/19/16 69.5 0.50 0.90
NOW 160819P00070000 P 08/19/16 70.0 0.60 0.75
NOW 160819P00070500 P 08/19/16 70.5 0.65 0.90
NOW 160819P00071000 P 08/19/16 71.0 0.80 1.00
NOW 160819P00071500 P 08/19/16 71.5 0.85 1.15
NOW 160819P00072000 P 08/19/16 72.0 0.95 1.25
NOW 160819P00072500 P 08/19/16 72.5 1.10 1.40
NOW 160819P00073000 P 08/19/16 73.0 1.25 1.50
NOW 160819P00073500 P 08/19/16 73.5 1.30 1.85
NOW 160819P00074000 P 08/19/16 74.0 1.70 1.95
NOW 160819P00074500 P 08/19/16 74.5 1.75 2.15
NOW 160819P00075000 P 08/19/16 75.0 2.15 2.35
NOW 160819P00075500 P 08/19/16 75.5 2.40 2.60
NOW 160819P00076000 P 08/19/16 76.0 2.45 2.85
NOW 160819P00076500 P 08/19/16 76.5 2.80 3.40
NOW 160819P00077000 P 08/19/16 77.0 3.10 3.50
NOW 160819P00077500 P 08/19/16 77.5 3.50 3.80
NOW 160819P00078000 P 08/19/16 78.0 3.70 5.60
NOW 160819P00078500 P 08/19/16 78.5 4.00 4.60
NOW 160819P00079000 P 08/19/16 79.0 4.20 5.10
NOW 160819P00079500 P 08/19/16 79.5 4.30 6.10
NOW 160819P00080000 P 08/19/16 80.0 5.20 5.80
NOW 160819P00081000 P 08/19/16 81.0 5.40 6.70
NOW 160819P00082000 P 08/19/16 82.0 6.60 7.50
NOW 160819P00083000 P 08/19/16 83.0 7.50 8.50
NOW 160819P00084000 P 08/19/16 84.0 8.00 10.80
NOW 160819P00085000 P 08/19/16 85.0 9.40 11.80
NOW 160819P00086000 P 08/19/16 86.0 10.20 12.90
NOW 160819P00087000 P 08/19/16 87.0 11.10 13.70
NOW 160819P00090000 P 08/19/16 90.0 14.10 16.70
NOW 160819P00095000 P 08/19/16 95.0 19.30 22.00
NOW 160819P00100000 P 08/19/16 100.0 24.10 27.00
NOW 160819P00105000 P 08/19/16 105.0 29.10 31.80
NOW 160819P00110000 P 08/19/16 110.0 34.10 36.80
NOW 160819P00115000 P 08/19/16 115.0 39.10 40.50
NOW 160819P00120000 P 08/19/16 120.0 44.10 45.50
NOW 160819P00125000 P 08/19/16 125.0 49.10 50.50
NOW 160819P00130000 P 08/19/16 130.0 54.10 57.00
NOW 160826C00040000 C 08/26/16 40.0 33.10 36.00
NOW 160826C00045000 C 08/26/16 45.0 28.10 31.00
NOW 160826C00050000 C 08/26/16 50.0 23.20 26.00
NOW 160826C00055000 C 08/26/16 55.0 18.40 21.10
NOW 160826C00057000 C 08/26/16 57.0 16.30 19.10
NOW 160826C00058000 C 08/26/16 58.0 15.30 18.10
NOW 160826C00058500 C 08/26/16 58.5 14.90 17.60
NOW 160826C00059000 C 08/26/16 59.0 14.50 17.20
NOW 160826C00059500 C 08/26/16 59.5 14.00 16.60
NOW 160826C00060000 C 08/26/16 60.0 13.50 16.20
NOW 160826C00060500 C 08/26/16 60.5 13.00 15.80
NOW 160826C00061000 C 08/26/16 61.0 12.50 15.30
NOW 160826C00061500 C 08/26/16 61.5 12.00 14.80
NOW 160826C00062000 C 08/26/16 62.0 11.60 14.20
NOW 160826C00062500 C 08/26/16 62.5 11.10 13.70
NOW 160826C00063000 C 08/26/16 63.0 10.60 13.30
NOW 160826C00063500 C 08/26/16 63.5 10.10 12.80
NOW 160826C00064000 C 08/26/16 64.0 9.70 12.60
NOW 160826C00064500 C 08/26/16 64.5 9.20 12.00
NOW 160826C00065000 C 08/26/16 65.0 8.60 11.40
NOW 160826C00065500 C 08/26/16 65.5 8.30 11.10
NOW 160826C00066000 C 08/26/16 66.0 7.80 10.50
NOW 160826C00066500 C 08/26/16 66.5 7.10 10.20
NOW 160826C00067000 C 08/26/16 67.0 6.80 9.60
NOW 160826C00067500 C 08/26/16 67.5 6.50 9.20
NOW 160826C00068000 C 08/26/16 68.0 6.10 8.90
NOW 160826C00068500 C 08/26/16 68.5 5.60 8.50
NOW 160826C00069000 C 08/26/16 69.0 5.40 8.00
NOW 160826C00069500 C 08/26/16 69.5 5.00 7.60
NOW 160826C00070000 C 08/26/16 70.0 4.60 7.40
NOW 160826C00070500 C 08/26/16 70.5 4.60 7.00
NOW 160826C00071000 C 08/26/16 71.0 4.50 6.60
NOW 160826C00071500 C 08/26/16 71.5 4.40 5.60
NOW 160826C00072000 C 08/26/16 72.0 4.30 5.10
NOW 160826C00072500 C 08/26/16 72.5 3.80 4.50
NOW 160826C00073000 C 08/26/16 73.0 3.40 4.10
NOW 160826C00073500 C 08/26/16 73.5 3.30 3.70
NOW 160826C00074000 C 08/26/16 74.0 3.00 3.40
NOW 160826C00074500 C 08/26/16 74.5 2.75 3.20
NOW 160826C00075000 C 08/26/16 75.0 2.45 2.85
NOW 160826C00075500 C 08/26/16 75.5 2.20 2.60
NOW 160826C00076000 C 08/26/16 76.0 1.95 2.35
NOW 160826C00076500 C 08/26/16 76.5 1.70 2.15
NOW 160826C00077000 C 08/26/16 77.0 1.60 1.95
NOW 160826C00077500 C 08/26/16 77.5 1.30 1.75
NOW 160826C00078000 C 08/26/16 78.0 1.15 1.65
NOW 160826C00078500 C 08/26/16 78.5 1.00 1.45
NOW 160826C00079000 C 08/26/16 79.0 0.85 1.35
NOW 160826C00079500 C 08/26/16 79.5 0.80 1.20
NOW 160826C00080000 C 08/26/16 80.0 0.65 1.10
NOW 160826C00081000 C 08/26/16 81.0 0.00 2.85
NOW 160826C00082000 C 08/26/16 82.0 0.25 1.05
NOW 160826C00083000 C 08/26/16 83.0 0.00 2.50
NOW 160826C00085000 C 08/26/16 85.0 0.15 1.00
NOW 160826C00090000 C 08/26/16 90.0 0.00 0.50
NOW 160826C00095000 C 08/26/16 95.0 0.00 2.15
NOW 160826C00100000 C 08/26/16 100.0 0.00 2.10
NOW 160826C00105000 C 08/26/16 105.0 0.00 1.00
NOW 160826C00110000 C 08/26/16 110.0 0.00 0.25
NOW 160826P00040000 P 08/26/16 40.0 0.00 2.15
NOW 160826P00045000 P 08/26/16 45.0 0.00 2.15
NOW 160826P00050000 P 08/26/16 50.0 0.00 2.15
NOW 160826P00055000 P 08/26/16 55.0 0.00 2.25
NOW 160826P00057000 P 08/26/16 57.0 0.00 2.25
NOW 160826P00058000 P 08/26/16 58.0 0.00 2.30
NOW 160826P00058500 P 08/26/16 58.5 0.00 2.30
NOW 160826P00059000 P 08/26/16 59.0 0.00 2.30
NOW 160826P00059500 P 08/26/16 59.5 0.00 0.75
NOW 160826P00060000 P 08/26/16 60.0 0.00 2.35
NOW 160826P00060500 P 08/26/16 60.5 0.00 2.35
NOW 160826P00061000 P 08/26/16 61.0 0.00 2.35
NOW 160826P00061500 P 08/26/16 61.5 0.00 2.35
NOW 160826P00062000 P 08/26/16 62.0 0.00 2.35
NOW 160826P00062500 P 08/26/16 62.5 0.00 2.45
NOW 160826P00063000 P 08/26/16 63.0 0.00 2.45
NOW 160826P00063500 P 08/26/16 63.5 0.00 2.45
NOW 160826P00064000 P 08/26/16 64.0 0.00 2.50
NOW 160826P00064500 P 08/26/16 64.5 0.00 2.55
NOW 160826P00065000 P 08/26/16 65.0 0.00 2.55
NOW 160826P00065500 P 08/26/16 65.5 0.00 2.60
NOW 160826P00066000 P 08/26/16 66.0 0.00 2.65
NOW 160826P00066500 P 08/26/16 66.5 0.00 2.70
NOW 160826P00067000 P 08/26/16 67.0 0.00 2.70
NOW 160826P00067500 P 08/26/16 67.5 0.00 2.75
NOW 160826P00068000 P 08/26/16 68.0 0.60 1.75
NOW 160826P00068500 P 08/26/16 68.5 0.55 1.80
NOW 160826P00069000 P 08/26/16 69.0 0.70 1.70
NOW 160826P00069500 P 08/26/16 69.5 0.75 1.25
NOW 160826P00070000 P 08/26/16 70.0 0.85 1.20
NOW 160826P00070500 P 08/26/16 70.5 0.90 1.25
NOW 160826P00071000 P 08/26/16 71.0 0.95 1.45
NOW 160826P00071500 P 08/26/16 71.5 1.15 1.55
NOW 160826P00072000 P 08/26/16 72.0 1.35 1.55
NOW 160826P00072500 P 08/26/16 72.5 1.40 1.80
NOW 160826P00073000 P 08/26/16 73.0 1.55 2.00
NOW 160826P00073500 P 08/26/16 73.5 1.75 2.15
NOW 160826P00074000 P 08/26/16 74.0 1.85 2.35
NOW 160826P00074500 P 08/26/16 74.5 2.10 2.50
NOW 160826P00075000 P 08/26/16 75.0 2.30 2.80
NOW 160826P00075500 P 08/26/16 75.5 2.80 3.00
NOW 160826P00076000 P 08/26/16 76.0 2.75 3.40
NOW 160826P00076500 P 08/26/16 76.5 3.10 3.70
NOW 160826P00077000 P 08/26/16 77.0 3.30 4.30
NOW 160826P00077500 P 08/26/16 77.5 3.80 4.20
NOW 160826P00078000 P 08/26/16 78.0 4.00 4.60
NOW 160826P00078500 P 08/26/16 78.5 4.00 6.00
NOW 160826P00079000 P 08/26/16 79.0 4.10 6.70
NOW 160826P00079500 P 08/26/16 79.5 4.40 7.20
NOW 160826P00080000 P 08/26/16 80.0 4.80 7.50
NOW 160826P00081000 P 08/26/16 81.0 5.70 8.30
NOW 160826P00082000 P 08/26/16 82.0 6.80 9.00
NOW 160826P00083000 P 08/26/16 83.0 7.20 10.10
NOW 160826P00085000 P 08/26/16 85.0 8.80 12.10
NOW 160826P00090000 P 08/26/16 90.0 13.80 17.00
NOW 160826P00095000 P 08/26/16 95.0 18.80 21.90
NOW 160826P00100000 P 08/26/16 100.0 23.80 27.00
NOW 160826P00105000 P 08/26/16 105.0 28.80 32.00
NOW 160826P00110000 P 08/26/16 110.0 33.80 37.00
NOW 160902C00040000 C 09/02/16 40.0 33.10 35.90
NOW 160902C00045000 C 09/02/16 45.0 28.20 31.00
NOW 160902C00050000 C 09/02/16 50.0 23.10 26.00
NOW 160902C00055000 C 09/02/16 55.0 18.40 21.10
NOW 160902C00060000 C 09/02/16 60.0 13.40 16.20
NOW 160902C00061000 C 09/02/16 61.0 12.60 15.30
NOW 160902C00062000 C 09/02/16 62.0 11.70 14.30
NOW 160902C00063000 C 09/02/16 63.0 10.70 13.40
NOW 160902C00063500 C 09/02/16 63.5 10.30 13.00
NOW 160902C00064000 C 09/02/16 64.0 9.60 12.40
NOW 160902C00064500 C 09/02/16 64.5 9.40 12.20
NOW 160902C00065000 C 09/02/16 65.0 8.70 11.50
NOW 160902C00065500 C 09/02/16 65.5 8.20 11.00
NOW 160902C00066000 C 09/02/16 66.0 7.90 10.70
NOW 160902C00066500 C 09/02/16 66.5 7.40 10.40
NOW 160902C00067000 C 09/02/16 67.0 7.20 10.00
NOW 160902C00067500 C 09/02/16 67.5 8.10 8.70
NOW 160902C00068000 C 09/02/16 68.0 6.40 9.20
NOW 160902C00068500 C 09/02/16 68.5 6.00 8.80
NOW 160902C00069000 C 09/02/16 69.0 5.40 8.40
NOW 160902C00069500 C 09/02/16 69.5 5.40 7.50
NOW 160902C00070000 C 09/02/16 70.0 5.40 6.90
NOW 160902C00070500 C 09/02/16 70.5 5.20 6.70
NOW 160902C00071000 C 09/02/16 71.0 5.20 6.50
NOW 160902C00071500 C 09/02/16 71.5 4.70 5.60
NOW 160902C00072000 C 09/02/16 72.0 4.40 5.30
NOW 160902C00072500 C 09/02/16 72.5 4.30 5.00
NOW 160902C00073000 C 09/02/16 73.0 4.00 4.40
NOW 160902C00073500 C 09/02/16 73.5 3.60 4.10
NOW 160902C00074000 C 09/02/16 74.0 3.30 3.80
NOW 160902C00074500 C 09/02/16 74.5 3.00 3.50
NOW 160902C00075000 C 09/02/16 75.0 2.75 3.20
NOW 160902C00075500 C 09/02/16 75.5 2.60 2.90
NOW 160902C00076000 C 09/02/16 76.0 2.25 2.70
NOW 160902C00076500 C 09/02/16 76.5 2.15 2.45
NOW 160902C00077000 C 09/02/16 77.0 1.80 2.30
NOW 160902C00077500 C 09/02/16 77.5 1.75 2.10
NOW 160902C00078000 C 09/02/16 78.0 1.40 1.90
NOW 160902C00078500 C 09/02/16 78.5 1.40 1.75
NOW 160902C00079000 C 09/02/16 79.0 1.20 1.55
NOW 160902C00079500 C 09/02/16 79.5 1.10 1.45
NOW 160902C00080000 C 09/02/16 80.0 0.95 1.35
NOW 160902C00081000 C 09/02/16 81.0 0.65 1.85
NOW 160902C00082000 C 09/02/16 82.0 0.15 2.10
NOW 160902C00083000 C 09/02/16 83.0 0.00 2.70
NOW 160902C00085000 C 09/02/16 85.0 0.00 2.40
NOW 160902C00090000 C 09/02/16 90.0 0.00 0.50
NOW 160902C00095000 C 09/02/16 95.0 0.00 2.15
NOW 160902C00100000 C 09/02/16 100.0 0.00 2.15
NOW 160902C00105000 C 09/02/16 105.0 0.00 0.50
NOW 160902C00110000 C 09/02/16 110.0 0.00 0.50
NOW 160902P00040000 P 09/02/16 40.0 0.00 0.35
NOW 160902P00045000 P 09/02/16 45.0 0.00 2.15
NOW 160902P00050000 P 09/02/16 50.0 0.00 2.15
NOW 160902P00055000 P 09/02/16 55.0 0.00 2.15
NOW 160902P00060000 P 09/02/16 60.0 0.00 2.25
NOW 160902P00061000 P 09/02/16 61.0 0.00 0.85
NOW 160902P00062000 P 09/02/16 62.0 0.00 2.35
NOW 160902P00063000 P 09/02/16 63.0 0.00 2.45
NOW 160902P00063500 P 09/02/16 63.5 0.00 2.45
NOW 160902P00064000 P 09/02/16 64.0 0.00 2.50
NOW 160902P00064500 P 09/02/16 64.5 0.20 2.45
NOW 160902P00065000 P 09/02/16 65.0 0.00 2.60
NOW 160902P00065500 P 09/02/16 65.5 0.00 2.65
NOW 160902P00066000 P 09/02/16 66.0 0.00 2.75
NOW 160902P00066500 P 09/02/16 66.5 0.55 2.00
NOW 160902P00067000 P 09/02/16 67.0 0.65 1.90
NOW 160902P00067500 P 09/02/16 67.5 0.75 1.90
NOW 160902P00068000 P 09/02/16 68.0 0.80 1.80
NOW 160902P00068500 P 09/02/16 68.5 0.85 1.75
NOW 160902P00069000 P 09/02/16 69.0 0.90 1.35
NOW 160902P00069500 P 09/02/16 69.5 1.00 1.45
NOW 160902P00070000 P 09/02/16 70.0 1.10 1.40
NOW 160902P00070500 P 09/02/16 70.5 1.20 1.65
NOW 160902P00071000 P 09/02/16 71.0 1.30 1.70
NOW 160902P00071500 P 09/02/16 71.5 1.40 1.75
NOW 160902P00072000 P 09/02/16 72.0 1.55 2.00
NOW 160902P00072500 P 09/02/16 72.5 1.75 2.05
NOW 160902P00073000 P 09/02/16 73.0 1.90 2.35
NOW 160902P00073500 P 09/02/16 73.5 2.10 2.40
NOW 160902P00074000 P 09/02/16 74.0 2.20 2.85
NOW 160902P00074500 P 09/02/16 74.5 2.35 2.90
NOW 160902P00075000 P 09/02/16 75.0 2.90 3.10
NOW 160902P00075500 P 09/02/16 75.5 2.85 3.40
NOW 160902P00076000 P 09/02/16 76.0 3.10 3.60
NOW 160902P00076500 P 09/02/16 76.5 3.20 4.00
NOW 160902P00077000 P 09/02/16 77.0 3.70 4.20
NOW 160902P00077500 P 09/02/16 77.5 3.90 4.90
NOW 160902P00078000 P 09/02/16 78.0 4.30 4.80
NOW 160902P00078500 P 09/02/16 78.5 4.60 5.80
NOW 160902P00079000 P 09/02/16 79.0 4.50 7.10
NOW 160902P00079500 P 09/02/16 79.5 4.50 7.50
NOW 160902P00080000 P 09/02/16 80.0 5.00 7.80
NOW 160902P00081000 P 09/02/16 81.0 5.90 8.50
NOW 160902P00082000 P 09/02/16 82.0 6.70 9.30
NOW 160902P00083000 P 09/02/16 83.0 7.70 10.10
NOW 160902P00085000 P 09/02/16 85.0 9.50 12.00
NOW 160902P00090000 P 09/02/16 90.0 13.80 17.00
NOW 160902P00095000 P 09/02/16 95.0 18.80 21.80
NOW 160902P00100000 P 09/02/16 100.0 23.80 26.80
NOW 160902P00105000 P 09/02/16 105.0 28.80 31.90
NOW 160902P00110000 P 09/02/16 110.0 33.80 37.00
NOW 160909C00040000 C 09/09/16 40.0 33.10 36.00
NOW 160909C00045000 C 09/09/16 45.0 28.10 31.00
NOW 160909C00050000 C 09/09/16 50.0 23.10 26.00
NOW 160909C00055000 C 09/09/16 55.0 18.30 21.20
NOW 160909C00060000 C 09/09/16 60.0 13.40 16.40
NOW 160909C00065000 C 09/09/16 65.0 8.70 12.00
NOW 160909C00066500 C 09/09/16 66.5 7.50 10.60
NOW 160909C00067000 C 09/09/16 67.0 7.20 10.20
NOW 160909C00067500 C 09/09/16 67.5 6.70 9.80
NOW 160909C00068000 C 09/09/16 68.0 6.40 9.10
NOW 160909C00068500 C 09/09/16 68.5 5.90 8.70
NOW 160909C00069000 C 09/09/16 69.0 5.80 8.60
NOW 160909C00069500 C 09/09/16 69.5 6.00 8.50
NOW 160909C00070000 C 09/09/16 70.0 5.70 7.90
NOW 160909C00070500 C 09/09/16 70.5 5.60 6.70
NOW 160909C00071000 C 09/09/16 71.0 5.40 6.40
NOW 160909C00071500 C 09/09/16 71.5 4.90 6.30
NOW 160909C00072000 C 09/09/16 72.0 4.90 5.90
NOW 160909C00072500 C 09/09/16 72.5 4.50 5.30
NOW 160909C00073000 C 09/09/16 73.0 4.10 4.70
NOW 160909C00073500 C 09/09/16 73.5 3.90 4.40
NOW 160909C00074000 C 09/09/16 74.0 3.50 4.10
NOW 160909C00074500 C 09/09/16 74.5 3.20 3.80
NOW 160909C00075000 C 09/09/16 75.0 3.00 3.50
NOW 160909C00075500 C 09/09/16 75.5 2.75 3.30
NOW 160909C00076000 C 09/09/16 76.0 2.45 3.00
NOW 160909C00076500 C 09/09/16 76.5 2.25 2.80
NOW 160909C00077000 C 09/09/16 77.0 2.05 2.60
NOW 160909C00077500 C 09/09/16 77.5 1.80 2.40
NOW 160909C00078000 C 09/09/16 78.0 1.65 2.20
NOW 160909C00078500 C 09/09/16 78.5 1.45 2.00
NOW 160909C00079000 C 09/09/16 79.0 1.30 1.85
NOW 160909C00079500 C 09/09/16 79.5 1.25 1.65
NOW 160909C00080000 C 09/09/16 80.0 1.05 1.55
NOW 160909C00080500 C 09/09/16 80.5 0.95 1.50
NOW 160909C00081000 C 09/09/16 81.0 0.85 2.00
NOW 160909C00082000 C 09/09/16 82.0 0.55 1.95
NOW 160909C00083000 C 09/09/16 83.0 0.00 2.60
NOW 160909C00085000 C 09/09/16 85.0 0.00 1.50
NOW 160909C00090000 C 09/09/16 90.0 0.00 0.45
NOW 160909C00095000 C 09/09/16 95.0 0.00 0.35
NOW 160909C00100000 C 09/09/16 100.0 0.00 1.50
NOW 160909C00105000 C 09/09/16 105.0 0.00 1.00
NOW 160909C00110000 C 09/09/16 110.0 0.00 1.00
NOW 160909P00040000 P 09/09/16 40.0 0.00 0.75
NOW 160909P00045000 P 09/09/16 45.0 0.00 1.50
NOW 160909P00050000 P 09/09/16 50.0 0.00 0.75
NOW 160909P00055000 P 09/09/16 55.0 0.00 1.00
NOW 160909P00060000 P 09/09/16 60.0 0.00 1.30
NOW 160909P00065000 P 09/09/16 65.0 0.25 2.30
NOW 160909P00066500 P 09/09/16 66.5 0.70 1.95
NOW 160909P00067000 P 09/09/16 67.0 0.70 2.00
NOW 160909P00067500 P 09/09/16 67.5 0.85 1.90
NOW 160909P00068000 P 09/09/16 68.0 0.90 1.40
NOW 160909P00068500 P 09/09/16 68.5 0.95 1.45
NOW 160909P00069000 P 09/09/16 69.0 0.95 1.50
NOW 160909P00069500 P 09/09/16 69.5 1.00 1.60
NOW 160909P00070000 P 09/09/16 70.0 1.20 1.60
NOW 160909P00070500 P 09/09/16 70.5 1.30 1.75
NOW 160909P00071000 P 09/09/16 71.0 1.50 1.85
NOW 160909P00071500 P 09/09/16 71.5 1.50 2.70
NOW 160909P00072000 P 09/09/16 72.0 1.80 2.15
NOW 160909P00072500 P 09/09/16 72.5 1.95 2.30
NOW 160909P00073000 P 09/09/16 73.0 2.10 2.55
NOW 160909P00073500 P 09/09/16 73.5 2.15 2.75
NOW 160909P00074000 P 09/09/16 74.0 2.40 2.95
NOW 160909P00074500 P 09/09/16 74.5 2.50 3.10
NOW 160909P00075000 P 09/09/16 75.0 2.80 3.40
NOW 160909P00075500 P 09/09/16 75.5 3.10 3.60
NOW 160909P00076000 P 09/09/16 76.0 3.40 3.90
NOW 160909P00076500 P 09/09/16 76.5 3.60 4.20
NOW 160909P00077000 P 09/09/16 77.0 3.80 4.60
NOW 160909P00077500 P 09/09/16 77.5 4.00 5.00
NOW 160909P00078000 P 09/09/16 78.0 4.50 5.80
NOW 160909P00078500 P 09/09/16 78.5 4.80 6.20
NOW 160909P00079000 P 09/09/16 79.0 5.10 6.40
NOW 160909P00079500 P 09/09/16 79.5 5.00 7.70
NOW 160909P00080000 P 09/09/16 80.0 5.30 8.00
NOW 160909P00080500 P 09/09/16 80.5 5.70 8.40
NOW 160909P00081000 P 09/09/16 81.0 6.10 8.70
NOW 160909P00082000 P 09/09/16 82.0 6.90 9.50
NOW 160909P00083000 P 09/09/16 83.0 7.70 10.30
NOW 160909P00085000 P 09/09/16 85.0 9.30 12.30
NOW 160909P00090000 P 09/09/16 90.0 13.20 17.00
NOW 160909P00095000 P 09/09/16 95.0 18.40 22.00
NOW 160909P00100000 P 09/09/16 100.0 23.40 27.00
NOW 160909P00105000 P 09/09/16 105.0 28.40 32.00
NOW 160909P00110000 P 09/09/16 110.0 33.20 37.00
NOW 160916C00040000 C 09/16/16 40.0 33.10 35.80
NOW 160916C00045000 C 09/16/16 45.0 28.10 30.70
NOW 160916C00050000 C 09/16/16 50.0 23.30 26.20
NOW 160916C00055000 C 09/16/16 55.0 18.40 20.90
NOW 160916C00060000 C 09/16/16 60.0 13.50 16.30
NOW 160916C00065000 C 09/16/16 65.0 9.20 11.70
NOW 160916C00070000 C 09/16/16 70.0 6.60 6.90
NOW 160916C00075000 C 09/16/16 75.0 3.30 3.70
NOW 160916C00080000 C 09/16/16 80.0 1.50 1.75
NOW 160916C00085000 C 09/16/16 85.0 0.50 0.90
NOW 160916C00090000 C 09/16/16 90.0 0.05 0.50
NOW 160916C00095000 C 09/16/16 95.0 0.00 0.55
NOW 160916C00100000 C 09/16/16 100.0 0.00 0.50
NOW 160916C00105000 C 09/16/16 105.0 0.00 0.50
NOW 160916P00040000 P 09/16/16 40.0 0.00 0.50
NOW 160916P00045000 P 09/16/16 45.0 0.00 0.50
NOW 160916P00050000 P 09/16/16 50.0 0.00 0.50
NOW 160916P00055000 P 09/16/16 55.0 0.00 0.60
NOW 160916P00060000 P 09/16/16 60.0 0.15 0.60
NOW 160916P00065000 P 09/16/16 65.0 0.70 1.10
NOW 160916P00070000 P 09/16/16 70.0 1.70 1.85
NOW 160916P00075000 P 09/16/16 75.0 3.50 3.70
NOW 160916P00080000 P 09/16/16 80.0 6.20 6.80
NOW 160916P00085000 P 09/16/16 85.0 9.80 12.40
NOW 160916P00090000 P 09/16/16 90.0 14.30 16.90
NOW 160916P00095000 P 09/16/16 95.0 19.30 21.70
NOW 160916P00100000 P 09/16/16 100.0 24.20 26.80
NOW 160916P00105000 P 09/16/16 105.0 29.20 31.80
NOW 161118C00035000 C 11/18/16 35.0 38.20 41.40
NOW 161118C00040000 C 11/18/16 40.0 33.30 36.00
NOW 161118C00045000 C 11/18/16 45.0 28.60 31.10
NOW 161118C00050000 C 11/18/16 50.0 23.80 26.50
NOW 161118C00055000 C 11/18/16 55.0 19.50 22.00
NOW 161118C00060000 C 11/18/16 60.0 15.00 18.00
NOW 161118C00065000 C 11/18/16 65.0 12.60 13.30
NOW 161118C00070000 C 11/18/16 70.0 9.20 9.60
NOW 161118C00075000 C 11/18/16 75.0 6.40 6.80
NOW 161118C00080000 C 11/18/16 80.0 4.10 4.60
NOW 161118C00085000 C 11/18/16 85.0 2.55 2.90
NOW 161118C00090000 C 11/18/16 90.0 1.35 1.75
NOW 161118C00095000 C 11/18/16 95.0 0.50 1.45
NOW 161118C00100000 C 11/18/16 100.0 0.10 1.15
NOW 161118C00105000 C 11/18/16 105.0 0.10 0.60
NOW 161118C00110000 C 11/18/16 110.0 0.00 0.80
NOW 161118P00035000 P 11/18/16 35.0 0.00 0.50
NOW 161118P00040000 P 11/18/16 40.0 0.00 0.50
NOW 161118P00045000 P 11/18/16 45.0 0.00 0.90
NOW 161118P00050000 P 11/18/16 50.0 0.10 1.15
NOW 161118P00055000 P 11/18/16 55.0 0.50 1.95
NOW 161118P00060000 P 11/18/16 60.0 1.40 2.40
NOW 161118P00065000 P 11/18/16 65.0 2.65 2.90
NOW 161118P00070000 P 11/18/16 70.0 4.10 4.50
NOW 161118P00075000 P 11/18/16 75.0 6.10 6.60
NOW 161118P00080000 P 11/18/16 80.0 8.90 9.50
NOW 161118P00085000 P 11/18/16 85.0 12.10 13.00
NOW 161118P00090000 P 11/18/16 90.0 15.60 18.10
NOW 161118P00095000 P 11/18/16 95.0 19.80 22.50
NOW 161118P00100000 P 11/18/16 100.0 24.60 27.00
NOW 161118P00105000 P 11/18/16 105.0 29.40 31.80
NOW 161118P00110000 P 11/18/16 110.0 34.30 36.70
NOW 170120C00025000 C 01/20/17 25.0 48.30 50.90
NOW 170120C00030000 C 01/20/17 30.0 43.30 46.00
NOW 170120C00035000 C 01/20/17 35.0 38.60 41.10
NOW 170120C00040000 C 01/20/17 40.0 33.80 36.90
NOW 170120C00045000 C 01/20/17 45.0 29.00 32.40
NOW 170120C00050000 C 01/20/17 50.0 24.30 27.00
NOW 170120C00055000 C 01/20/17 55.0 20.10 22.20
NOW 170120C00060000 C 01/20/17 60.0 16.00 18.70
NOW 170120C00065000 C 01/20/17 65.0 13.60 14.30
NOW 170120C00070000 C 01/20/17 70.0 10.60 11.00
NOW 170120C00075000 C 01/20/17 75.0 7.80 8.30
NOW 170120C00080000 C 01/20/17 80.0 5.40 6.10
NOW 170120C00085000 C 01/20/17 85.0 3.60 4.20
NOW 170120C00090000 C 01/20/17 90.0 2.20 2.85
NOW 170120C00095000 C 01/20/17 95.0 1.30 2.60
NOW 170120C00100000 C 01/20/17 100.0 0.35 1.90
NOW 170120C00105000 C 01/20/17 105.0 0.10 1.10
NOW 170120C00110000 C 01/20/17 110.0 0.00 0.80
NOW 170120C00115000 C 01/20/17 115.0 0.00 1.35
NOW 170120C00120000 C 01/20/17 120.0 0.00 0.50
NOW 170120C00125000 C 01/20/17 125.0 0.00 0.80
NOW 170120P00025000 P 01/20/17 25.0 0.00 0.50
NOW 170120P00030000 P 01/20/17 30.0 0.00 0.40
NOW 170120P00035000 P 01/20/17 35.0 0.05 0.65
NOW 170120P00040000 P 01/20/17 40.0 0.20 0.80
NOW 170120P00045000 P 01/20/17 45.0 0.20 1.30
NOW 170120P00050000 P 01/20/17 50.0 0.60 1.75
NOW 170120P00055000 P 01/20/17 55.0 1.30 1.90
NOW 170120P00060000 P 01/20/17 60.0 2.50 2.75
NOW 170120P00065000 P 01/20/17 65.0 3.60 4.00
NOW 170120P00070000 P 01/20/17 70.0 5.30 5.80
NOW 170120P00075000 P 01/20/17 75.0 7.50 8.00
NOW 170120P00080000 P 01/20/17 80.0 10.10 10.70
NOW 170120P00085000 P 01/20/17 85.0 13.00 13.80
NOW 170120P00090000 P 01/20/17 90.0 16.50 18.80
NOW 170120P00095000 P 01/20/17 95.0 20.50 23.10
NOW 170120P00100000 P 01/20/17 100.0 24.90 27.60
NOW 170120P00105000 P 01/20/17 105.0 29.70 32.20
NOW 170120P00110000 P 01/20/17 110.0 33.80 37.00
NOW 170120P00115000 P 01/20/17 115.0 39.20 41.80
NOW 170120P00120000 P 01/20/17 120.0 43.90 47.00
NOW 170120P00125000 P 01/20/17 125.0 48.50 51.70
NOW 170217C00035000 C 02/17/17 35.0 38.70 41.20
NOW 170217C00040000 C 02/17/17 40.0 33.90 36.60
NOW 170217C00045000 C 02/17/17 45.0 29.40 32.00
NOW 170217C00050000 C 02/17/17 50.0 25.00 27.60
NOW 170217C00055000 C 02/17/17 55.0 20.80 23.50
NOW 170217C00060000 C 02/17/17 60.0 16.80 19.50
NOW 170217C00065000 C 02/17/17 65.0 14.60 15.30
NOW 170217C00070000 C 02/17/17 70.0 11.40 12.20
NOW 170217C00075000 C 02/17/17 75.0 8.60 9.50
NOW 170217C00080000 C 02/17/17 80.0 6.30 7.30
NOW 170217C00085000 C 02/17/17 85.0 4.50 5.20
NOW 170217C00090000 C 02/17/17 90.0 3.10 3.80
NOW 170217C00095000 C 02/17/17 95.0 2.15 2.65
NOW 170217C00100000 C 02/17/17 100.0 1.45 2.15
NOW 170217C00105000 C 02/17/17 105.0 0.30 2.00
NOW 170217C00110000 C 02/17/17 110.0 0.25 1.45
NOW 170217P00035000 P 02/17/17 35.0 0.10 0.85
NOW 170217P00040000 P 02/17/17 40.0 0.20 1.30
NOW 170217P00045000 P 02/17/17 45.0 0.55 1.70
NOW 170217P00050000 P 02/17/17 50.0 1.20 2.10
NOW 170217P00055000 P 02/17/17 55.0 1.85 2.90
NOW 170217P00060000 P 02/17/17 60.0 2.95 3.60
NOW 170217P00065000 P 02/17/17 65.0 4.40 5.00
NOW 170217P00070000 P 02/17/17 70.0 6.20 6.90
NOW 170217P00075000 P 02/17/17 75.0 8.50 9.10
NOW 170217P00080000 P 02/17/17 80.0 11.20 11.80
NOW 170217P00085000 P 02/17/17 85.0 14.10 15.00
NOW 170217P00090000 P 02/17/17 90.0 17.80 18.50
NOW 170217P00095000 P 02/17/17 95.0 21.00 24.10
NOW 170217P00100000 P 02/17/17 100.0 25.50 28.10
NOW 170217P00105000 P 02/17/17 105.0 30.00 32.60
NOW 170217P00110000 P 02/17/17 110.0 34.70 37.20
NOW 180119C00025000 C 01/19/18 25.0 49.00 53.30
NOW 180119C00030000 C 01/19/18 30.0 44.50 48.20
NOW 180119C00035000 C 01/19/18 35.0 40.10 43.80
NOW 180119C00040000 C 01/19/18 40.0 36.10 39.00
NOW 180119C00045000 C 01/19/18 45.0 32.10 35.00
NOW 180119C00050000 C 01/19/18 50.0 28.30 31.40
NOW 180119C00055000 C 01/19/18 55.0 24.90 27.80
NOW 180119C00060000 C 01/19/18 60.0 21.50 24.60
NOW 180119C00065000 C 01/19/18 65.0 18.50 21.60
NOW 180119C00070000 C 01/19/18 70.0 15.70 18.70
NOW 180119C00075000 C 01/19/18 75.0 13.10 16.10
NOW 180119C00080000 C 01/19/18 80.0 10.70 13.70
NOW 180119C00085000 C 01/19/18 85.0 9.20 11.60
NOW 180119C00090000 C 01/19/18 90.0 7.60 9.80
NOW 180119C00095000 C 01/19/18 95.0 6.10 8.20
NOW 180119C00100000 C 01/19/18 100.0 5.00 6.70
NOW 180119C00105000 C 01/19/18 105.0 3.80 5.80
NOW 180119C00110000 C 01/19/18 110.0 3.10 4.70
NOW 180119C00115000 C 01/19/18 115.0 2.35 3.80
NOW 180119C00120000 C 01/19/18 120.0 1.80 3.10
NOW 180119C00125000 C 01/19/18 125.0 1.30 2.50
NOW 180119P00025000 P 01/19/18 25.0 0.35 1.60
NOW 180119P00030000 P 01/19/18 30.0 0.75 2.05
NOW 180119P00035000 P 01/19/18 35.0 1.30 2.60
NOW 180119P00040000 P 01/19/18 40.0 2.00 3.30
NOW 180119P00045000 P 01/19/18 45.0 2.90 3.90
NOW 180119P00050000 P 01/19/18 50.0 3.80 5.40
NOW 180119P00055000 P 01/19/18 55.0 5.20 7.20
NOW 180119P00060000 P 01/19/18 60.0 6.70 8.50
NOW 180119P00065000 P 01/19/18 65.0 8.50 10.30
NOW 180119P00070000 P 01/19/18 70.0 10.50 12.70
NOW 180119P00075000 P 01/19/18 75.0 12.80 14.80
NOW 180119P00080000 P 01/19/18 80.0 15.90 17.90
NOW 180119P00085000 P 01/19/18 85.0 18.30 20.80
NOW 180119P00090000 P 01/19/18 90.0 21.70 23.90
NOW 180119P00095000 P 01/19/18 95.0 25.00 27.30
NOW 180119P00100000 P 01/19/18 100.0 28.70 31.70
NOW 180119P00105000 P 01/19/18 105.0 32.50 35.60
NOW 180119P00110000 P 01/19/18 110.0 36.70 39.80
NOW 180119P00115000 P 01/19/18 115.0 40.90 44.20
NOW 180119P00120000 P 01/19/18 120.0 45.30 48.60
NOW 180119P00125000 P 01/19/18 125.0 49.90 53.00

OPRA data is delayed 15 minutes.