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 (2016-02-26)Premium Content

Outerwall Inc (OUTR)
As of May 5 2016 4:45PM
Option Ticker C/P Expiration Strike Bid Premium Ask Premium
OUTR 160506C00020000 C 05/06/16 20.0 17.00 20.60
OUTR 160506C00021000 C 05/06/16 21.0 15.90 19.60
OUTR 160506C00022000 C 05/06/16 22.0 14.90 18.60
OUTR 160506C00022500 C 05/06/16 22.5 14.10 18.20
OUTR 160506C00023000 C 05/06/16 23.0 13.90 17.60
OUTR 160506C00024000 C 05/06/16 24.0 12.90 16.60
OUTR 160506C00025000 C 05/06/16 25.0 11.70 15.60
OUTR 160506C00026000 C 05/06/16 26.0 10.90 14.60
OUTR 160506C00027000 C 05/06/16 27.0 9.70 13.60
OUTR 160506C00028000 C 05/06/16 28.0 8.70 12.60
OUTR 160506C00028500 C 05/06/16 28.5 8.40 12.20
OUTR 160506C00029000 C 05/06/16 29.0 7.70 11.60
OUTR 160506C00029500 C 05/06/16 29.5 7.40 11.20
OUTR 160506C00030000 C 05/06/16 30.0 6.70 10.60
OUTR 160506C00030500 C 05/06/16 30.5 6.40 10.20
OUTR 160506C00031000 C 05/06/16 31.0 5.90 9.60
OUTR 160506C00031500 C 05/06/16 31.5 5.40 9.20
OUTR 160506C00032000 C 05/06/16 32.0 4.90 8.60
OUTR 160506C00032500 C 05/06/16 32.5 4.40 8.20
OUTR 160506C00033000 C 05/06/16 33.0 3.90 7.60
OUTR 160506C00033500 C 05/06/16 33.5 3.40 7.20
OUTR 160506C00034000 C 05/06/16 34.0 2.95 6.60
OUTR 160506C00034500 C 05/06/16 34.5 2.50 6.20
OUTR 160506C00035000 C 05/06/16 35.0 1.95 5.60
OUTR 160506C00035500 C 05/06/16 35.5 1.55 5.20
OUTR 160506C00036000 C 05/06/16 36.0 1.15 4.70
OUTR 160506C00036500 C 05/06/16 36.5 0.65 4.10
OUTR 160506C00037000 C 05/06/16 37.0 1.10 3.60
OUTR 160506C00037500 C 05/06/16 37.5 1.20 2.95
OUTR 160506C00038000 C 05/06/16 38.0 0.80 2.15
OUTR 160506C00038500 C 05/06/16 38.5 0.45 1.00
OUTR 160506C00039000 C 05/06/16 39.0 0.15 1.10
OUTR 160506C00039500 C 05/06/16 39.5 0.05 0.65
OUTR 160506C00040000 C 05/06/16 40.0 0.00 1.50
OUTR 160506C00040500 C 05/06/16 40.5 0.00 0.90
OUTR 160506C00041000 C 05/06/16 41.0 0.00 0.50
OUTR 160506C00041500 C 05/06/16 41.5 0.00 0.50
OUTR 160506C00042000 C 05/06/16 42.0 0.00 0.50
OUTR 160506C00042500 C 05/06/16 42.5 0.00 0.50
OUTR 160506C00043000 C 05/06/16 43.0 0.00 0.50
OUTR 160506C00043500 C 05/06/16 43.5 0.00 0.50
OUTR 160506C00044000 C 05/06/16 44.0 0.00 0.50
OUTR 160506C00044500 C 05/06/16 44.5 0.00 0.30
OUTR 160506C00045000 C 05/06/16 45.0 0.00 0.50
OUTR 160506C00045500 C 05/06/16 45.5 0.00 0.25
OUTR 160506C00046000 C 05/06/16 46.0 0.00 0.50
OUTR 160506C00046500 C 05/06/16 46.5 0.00 0.50
OUTR 160506C00047000 C 05/06/16 47.0 0.00 0.50
OUTR 160506C00047500 C 05/06/16 47.5 0.00 0.50
OUTR 160506C00048000 C 05/06/16 48.0 0.00 0.50
OUTR 160506C00048500 C 05/06/16 48.5 0.00 0.50
OUTR 160506C00049000 C 05/06/16 49.0 0.00 0.50
OUTR 160506C00049500 C 05/06/16 49.5 0.00 0.50
OUTR 160506C00050000 C 05/06/16 50.0 0.00 0.50
OUTR 160506C00050500 C 05/06/16 50.5 0.00 0.50
OUTR 160506C00051000 C 05/06/16 51.0 0.00 0.50
OUTR 160506C00051500 C 05/06/16 51.5 0.00 0.50
OUTR 160506C00052000 C 05/06/16 52.0 0.00 0.50
OUTR 160506C00052500 C 05/06/16 52.5 0.00 0.50
OUTR 160506C00053000 C 05/06/16 53.0 0.00 0.50
OUTR 160506C00054000 C 05/06/16 54.0 0.00 0.50
OUTR 160506C00055000 C 05/06/16 55.0 0.00 0.50
OUTR 160506C00056000 C 05/06/16 56.0 0.00 0.50
OUTR 160506C00057000 C 05/06/16 57.0 0.00 0.50
OUTR 160506C00058000 C 05/06/16 58.0 0.00 0.50
OUTR 160506C00059000 C 05/06/16 59.0 0.00 0.50
OUTR 160506C00060000 C 05/06/16 60.0 0.00 0.50
OUTR 160506C00061000 C 05/06/16 61.0 0.00 0.50
OUTR 160506C00062000 C 05/06/16 62.0 0.00 0.50
OUTR 160506C00065000 C 05/06/16 65.0 0.00 0.55
OUTR 160506P00020000 P 05/06/16 20.0 0.00 0.50
OUTR 160506P00021000 P 05/06/16 21.0 0.00 0.30
OUTR 160506P00022000 P 05/06/16 22.0 0.00 0.25
OUTR 160506P00022500 P 05/06/16 22.5 0.00 0.30
OUTR 160506P00023000 P 05/06/16 23.0 0.00 0.30
OUTR 160506P00024000 P 05/06/16 24.0 0.00 0.50
OUTR 160506P00025000 P 05/06/16 25.0 0.00 0.50
OUTR 160506P00026000 P 05/06/16 26.0 0.00 0.50
OUTR 160506P00027000 P 05/06/16 27.0 0.00 0.50
OUTR 160506P00028000 P 05/06/16 28.0 0.00 0.50
OUTR 160506P00028500 P 05/06/16 28.5 0.00 0.50
OUTR 160506P00029000 P 05/06/16 29.0 0.00 0.50
OUTR 160506P00029500 P 05/06/16 29.5 0.00 0.50
OUTR 160506P00030000 P 05/06/16 30.0 0.00 0.05
OUTR 160506P00030500 P 05/06/16 30.5 0.00 0.50
OUTR 160506P00031000 P 05/06/16 31.0 0.00 0.50
OUTR 160506P00031500 P 05/06/16 31.5 0.00 0.40
OUTR 160506P00032000 P 05/06/16 32.0 0.00 0.50
OUTR 160506P00032500 P 05/06/16 32.5 0.00 0.50
OUTR 160506P00033000 P 05/06/16 33.0 0.00 0.15
OUTR 160506P00033500 P 05/06/16 33.5 0.00 0.50
OUTR 160506P00034000 P 05/06/16 34.0 0.00 0.45
OUTR 160506P00034500 P 05/06/16 34.5 0.00 0.50
OUTR 160506P00035000 P 05/06/16 35.0 0.00 0.05
OUTR 160506P00035500 P 05/06/16 35.5 0.00 0.30
OUTR 160506P00036000 P 05/06/16 36.0 0.00 0.50
OUTR 160506P00036500 P 05/06/16 36.5 0.00 0.50
OUTR 160506P00037000 P 05/06/16 37.0 0.00 0.25
OUTR 160506P00037500 P 05/06/16 37.5 0.05 0.65
OUTR 160506P00038000 P 05/06/16 38.0 0.20 0.90
OUTR 160506P00038500 P 05/06/16 38.5 0.35 1.30
OUTR 160506P00039000 P 05/06/16 39.0 0.60 1.90
OUTR 160506P00039500 P 05/06/16 39.5 0.65 2.20
OUTR 160506P00040000 P 05/06/16 40.0 1.15 2.60
OUTR 160506P00040500 P 05/06/16 40.5 1.30 3.10
OUTR 160506P00041000 P 05/06/16 41.0 1.60 3.30
OUTR 160506P00041500 P 05/06/16 41.5 1.10 4.00
OUTR 160506P00042000 P 05/06/16 42.0 1.50 4.70
OUTR 160506P00042500 P 05/06/16 42.5 2.20 5.60
OUTR 160506P00043000 P 05/06/16 43.0 2.50 5.60
OUTR 160506P00043500 P 05/06/16 43.5 2.90 6.60
OUTR 160506P00044000 P 05/06/16 44.0 3.50 7.10
OUTR 160506P00044500 P 05/06/16 44.5 3.90 7.60
OUTR 160506P00045000 P 05/06/16 45.0 4.50 8.10
OUTR 160506P00045500 P 05/06/16 45.5 4.90 8.60
OUTR 160506P00046000 P 05/06/16 46.0 5.50 8.90
OUTR 160506P00046500 P 05/06/16 46.5 5.90 9.60
OUTR 160506P00047000 P 05/06/16 47.0 6.50 10.10
OUTR 160506P00047500 P 05/06/16 47.5 6.90 10.60
OUTR 160506P00048000 P 05/06/16 48.0 7.50 11.10
OUTR 160506P00048500 P 05/06/16 48.5 7.90 11.60
OUTR 160506P00049000 P 05/06/16 49.0 8.50 12.00
OUTR 160506P00049500 P 05/06/16 49.5 8.90 12.40
OUTR 160506P00050000 P 05/06/16 50.0 9.50 13.00
OUTR 160506P00050500 P 05/06/16 50.5 9.90 13.50
OUTR 160506P00051000 P 05/06/16 51.0 10.50 14.10
OUTR 160506P00051500 P 05/06/16 51.5 10.90 14.60
OUTR 160506P00052000 P 05/06/16 52.0 11.50 15.10
OUTR 160506P00052500 P 05/06/16 52.5 11.90 15.60
OUTR 160506P00053000 P 05/06/16 53.0 12.50 16.00
OUTR 160506P00054000 P 05/06/16 54.0 13.50 17.10
OUTR 160506P00055000 P 05/06/16 55.0 14.50 18.10
OUTR 160506P00056000 P 05/06/16 56.0 15.30 19.00
OUTR 160506P00057000 P 05/06/16 57.0 16.30 20.00
OUTR 160506P00058000 P 05/06/16 58.0 17.30 21.00
OUTR 160506P00059000 P 05/06/16 59.0 18.30 22.00
OUTR 160506P00060000 P 05/06/16 60.0 19.50 23.00
OUTR 160506P00061000 P 05/06/16 61.0 20.30 24.00
OUTR 160506P00062000 P 05/06/16 62.0 21.30 25.00
OUTR 160506P00065000 P 05/06/16 65.0 24.30 28.10
OUTR 160513C00020000 C 05/13/16 20.0 16.90 20.60
OUTR 160513C00022500 C 05/13/16 22.5 14.40 18.20
OUTR 160513C00025000 C 05/13/16 25.0 12.00 15.60
OUTR 160513C00027000 C 05/13/16 27.0 10.00 13.60
OUTR 160513C00028000 C 05/13/16 28.0 9.00 12.60
OUTR 160513C00028500 C 05/13/16 28.5 8.50 12.20
OUTR 160513C00029000 C 05/13/16 29.0 8.00 11.60
OUTR 160513C00029500 C 05/13/16 29.5 7.50 11.20
OUTR 160513C00030000 C 05/13/16 30.0 7.00 10.60
OUTR 160513C00030500 C 05/13/16 30.5 6.50 10.20
OUTR 160513C00031000 C 05/13/16 31.0 6.00 9.60
OUTR 160513C00031500 C 05/13/16 31.5 5.50 9.20
OUTR 160513C00032000 C 05/13/16 32.0 5.00 8.60
OUTR 160513C00032500 C 05/13/16 32.5 4.50 7.80
OUTR 160513C00033000 C 05/13/16 33.0 4.00 7.30
OUTR 160513C00033500 C 05/13/16 33.5 3.50 6.70
OUTR 160513C00034000 C 05/13/16 34.0 3.10 6.50
OUTR 160513C00034500 C 05/13/16 34.5 2.65 5.90
OUTR 160513C00035000 C 05/13/16 35.0 2.25 5.20
OUTR 160513C00035500 C 05/13/16 35.5 2.70 5.10
OUTR 160513C00036000 C 05/13/16 36.0 2.35 4.30
OUTR 160513C00036500 C 05/13/16 36.5 2.30 4.70
OUTR 160513C00037000 C 05/13/16 37.0 1.85 3.60
OUTR 160513C00037500 C 05/13/16 37.5 1.75 3.00
OUTR 160513C00038000 C 05/13/16 38.0 1.45 2.95
OUTR 160513C00038500 C 05/13/16 38.5 0.30 2.35
OUTR 160513C00039000 C 05/13/16 39.0 0.75 1.65
OUTR 160513C00039500 C 05/13/16 39.5 0.25 2.55
OUTR 160513C00040000 C 05/13/16 40.0 0.40 1.20
OUTR 160513C00040500 C 05/13/16 40.5 0.20 1.50
OUTR 160513C00041000 C 05/13/16 41.0 0.15 1.30
OUTR 160513C00041500 C 05/13/16 41.5 0.20 0.75
OUTR 160513C00042000 C 05/13/16 42.0 0.20 0.65
OUTR 160513C00042500 C 05/13/16 42.5 0.05 0.55
OUTR 160513C00043000 C 05/13/16 43.0 0.00 0.45
OUTR 160513C00043500 C 05/13/16 43.5 0.00 0.75
OUTR 160513C00044000 C 05/13/16 44.0 0.00 0.55
OUTR 160513C00044500 C 05/13/16 44.5 0.00 0.50
OUTR 160513C00045000 C 05/13/16 45.0 0.00 0.50
OUTR 160513C00045500 C 05/13/16 45.5 0.00 0.50
OUTR 160513C00046000 C 05/13/16 46.0 0.00 0.50
OUTR 160513C00046500 C 05/13/16 46.5 0.00 0.50
OUTR 160513C00047000 C 05/13/16 47.0 0.00 0.50
OUTR 160513C00047500 C 05/13/16 47.5 0.00 0.50
OUTR 160513C00048000 C 05/13/16 48.0 0.00 0.50
OUTR 160513C00048500 C 05/13/16 48.5 0.00 0.50
OUTR 160513C00049000 C 05/13/16 49.0 0.00 0.20
OUTR 160513C00049500 C 05/13/16 49.5 0.00 0.45
OUTR 160513C00050000 C 05/13/16 50.0 0.00 0.50
OUTR 160513C00050500 C 05/13/16 50.5 0.00 0.50
OUTR 160513C00051000 C 05/13/16 51.0 0.00 0.50
OUTR 160513C00051500 C 05/13/16 51.5 0.00 0.50
OUTR 160513C00052000 C 05/13/16 52.0 0.00 0.50
OUTR 160513C00052500 C 05/13/16 52.5 0.00 0.45
OUTR 160513C00053000 C 05/13/16 53.0 0.00 0.50
OUTR 160513C00054000 C 05/13/16 54.0 0.00 0.50
OUTR 160513C00055000 C 05/13/16 55.0 0.00 0.50
OUTR 160513C00056000 C 05/13/16 56.0 0.00 0.50
OUTR 160513C00057000 C 05/13/16 57.0 0.00 0.50
OUTR 160513C00058000 C 05/13/16 58.0 0.00 0.50
OUTR 160513C00059000 C 05/13/16 59.0 0.00 0.50
OUTR 160513C00060000 C 05/13/16 60.0 0.00 0.50
OUTR 160513P00020000 P 05/13/16 20.0 0.00 0.50
OUTR 160513P00022500 P 05/13/16 22.5 0.00 0.25
OUTR 160513P00025000 P 05/13/16 25.0 0.00 0.50
OUTR 160513P00027000 P 05/13/16 27.0 0.00 0.30
OUTR 160513P00028000 P 05/13/16 28.0 0.00 0.50
OUTR 160513P00028500 P 05/13/16 28.5 0.00 0.50
OUTR 160513P00029000 P 05/13/16 29.0 0.00 0.50
OUTR 160513P00029500 P 05/13/16 29.5 0.00 0.50
OUTR 160513P00030000 P 05/13/16 30.0 0.00 0.50
OUTR 160513P00030500 P 05/13/16 30.5 0.00 0.50
OUTR 160513P00031000 P 05/13/16 31.0 0.00 0.50
OUTR 160513P00031500 P 05/13/16 31.5 0.00 0.50
OUTR 160513P00032000 P 05/13/16 32.0 0.00 0.50
OUTR 160513P00032500 P 05/13/16 32.5 0.00 0.50
OUTR 160513P00033000 P 05/13/16 33.0 0.00 0.50
OUTR 160513P00033500 P 05/13/16 33.5 0.00 0.50
OUTR 160513P00034000 P 05/13/16 34.0 0.00 0.50
OUTR 160513P00034500 P 05/13/16 34.5 0.00 1.90
OUTR 160513P00035000 P 05/13/16 35.0 0.10 0.50
OUTR 160513P00035500 P 05/13/16 35.5 0.15 0.95
OUTR 160513P00036000 P 05/13/16 36.0 0.05 1.00
OUTR 160513P00036500 P 05/13/16 36.5 0.35 1.40
OUTR 160513P00037000 P 05/13/16 37.0 0.45 1.55
OUTR 160513P00037500 P 05/13/16 37.5 0.75 1.60
OUTR 160513P00038000 P 05/13/16 38.0 0.95 1.80
OUTR 160513P00038500 P 05/13/16 38.5 0.00 2.60
OUTR 160513P00039000 P 05/13/16 39.0 1.25 2.15
OUTR 160513P00039500 P 05/13/16 39.5 0.35 3.10
OUTR 160513P00040000 P 05/13/16 40.0 0.90 3.40
OUTR 160513P00040500 P 05/13/16 40.5 0.70 3.70
OUTR 160513P00041000 P 05/13/16 41.0 1.55 4.00
OUTR 160513P00041500 P 05/13/16 41.5 2.80 4.30
OUTR 160513P00042000 P 05/13/16 42.0 1.90 4.90
OUTR 160513P00042500 P 05/13/16 42.5 2.40 5.00
OUTR 160513P00043000 P 05/13/16 43.0 3.40 5.80
OUTR 160513P00043500 P 05/13/16 43.5 3.10 6.60
OUTR 160513P00044000 P 05/13/16 44.0 3.70 7.30
OUTR 160513P00044500 P 05/13/16 44.5 4.10 7.30
OUTR 160513P00045000 P 05/13/16 45.0 4.60 7.70
OUTR 160513P00045500 P 05/13/16 45.5 5.10 8.30
OUTR 160513P00046000 P 05/13/16 46.0 5.50 9.00
OUTR 160513P00046500 P 05/13/16 46.5 6.10 9.50
OUTR 160513P00047000 P 05/13/16 47.0 6.50 9.70
OUTR 160513P00047500 P 05/13/16 47.5 7.10 10.50
OUTR 160513P00048000 P 05/13/16 48.0 7.50 11.20
OUTR 160513P00048500 P 05/13/16 48.5 8.10 11.70
OUTR 160513P00049000 P 05/13/16 49.0 8.50 12.20
OUTR 160513P00049500 P 05/13/16 49.5 9.10 12.70
OUTR 160513P00050000 P 05/13/16 50.0 9.50 13.20
OUTR 160513P00050500 P 05/13/16 50.5 10.10 13.70
OUTR 160513P00051000 P 05/13/16 51.0 10.50 14.20
OUTR 160513P00051500 P 05/13/16 51.5 11.10 14.70
OUTR 160513P00052000 P 05/13/16 52.0 11.50 15.20
OUTR 160513P00052500 P 05/13/16 52.5 12.10 15.70
OUTR 160513P00053000 P 05/13/16 53.0 12.50 16.20
OUTR 160513P00054000 P 05/13/16 54.0 13.50 17.20
OUTR 160513P00055000 P 05/13/16 55.0 14.50 18.20
OUTR 160513P00056000 P 05/13/16 56.0 15.50 19.20
OUTR 160513P00057000 P 05/13/16 57.0 16.50 20.20
OUTR 160513P00058000 P 05/13/16 58.0 17.50 21.20
OUTR 160513P00059000 P 05/13/16 59.0 18.50 22.20
OUTR 160513P00060000 P 05/13/16 60.0 19.50 23.20
OUTR 160520C00020000 C 05/20/16 20.0 16.70 19.70
OUTR 160520C00022500 C 05/20/16 22.5 14.20 17.30
OUTR 160520C00023000 C 05/20/16 23.0 13.70 16.80
OUTR 160520C00024000 C 05/20/16 24.0 13.30 15.80
OUTR 160520C00025000 C 05/20/16 25.0 12.00 14.90
OUTR 160520C00026000 C 05/20/16 26.0 10.60 13.80
OUTR 160520C00026500 C 05/20/16 26.5 10.20 13.40
OUTR 160520C00027000 C 05/20/16 27.0 9.60 12.80
OUTR 160520C00027500 C 05/20/16 27.5 9.10 12.30
OUTR 160520C00028000 C 05/20/16 28.0 9.40 11.80
OUTR 160520C00028500 C 05/20/16 28.5 8.40 11.20
OUTR 160520C00029000 C 05/20/16 29.0 7.70 10.60
OUTR 160520C00029500 C 05/20/16 29.5 7.40 10.60
OUTR 160520C00030000 C 05/20/16 30.0 7.70 10.10
OUTR 160520C00030500 C 05/20/16 30.5 6.90 9.10
OUTR 160520C00031000 C 05/20/16 31.0 6.20 8.80
OUTR 160520C00031500 C 05/20/16 31.5 5.60 8.30
OUTR 160520C00032000 C 05/20/16 32.0 5.40 8.50
OUTR 160520C00032500 C 05/20/16 32.5 4.60 7.40
OUTR 160520C00033000 C 05/20/16 33.0 4.80 7.00
OUTR 160520C00033500 C 05/20/16 33.5 3.90 6.70
OUTR 160520C00034000 C 05/20/16 34.0 3.20 6.50
OUTR 160520C00034500 C 05/20/16 34.5 2.80 6.40
OUTR 160520C00035000 C 05/20/16 35.0 2.40 5.40
OUTR 160520C00035500 C 05/20/16 35.5 2.55 5.10
OUTR 160520C00036000 C 05/20/16 36.0 2.80 4.80
OUTR 160520C00036500 C 05/20/16 36.5 2.70 4.20
OUTR 160520C00037000 C 05/20/16 37.0 2.50 3.60
OUTR 160520C00037500 C 05/20/16 37.5 2.20 3.30
OUTR 160520C00038000 C 05/20/16 38.0 1.80 2.20
OUTR 160520C00038500 C 05/20/16 38.5 1.45 2.00
OUTR 160520C00039000 C 05/20/16 39.0 1.35 1.75
OUTR 160520C00039500 C 05/20/16 39.5 1.10 1.65
OUTR 160520C00040000 C 05/20/16 40.0 1.05 1.20
OUTR 160520C00040500 C 05/20/16 40.5 0.80 1.10
OUTR 160520C00041000 C 05/20/16 41.0 0.70 0.95
OUTR 160520C00041500 C 05/20/16 41.5 0.65 0.75
OUTR 160520C00042000 C 05/20/16 42.0 0.55 0.65
OUTR 160520C00042500 C 05/20/16 42.5 0.40 0.50
OUTR 160520C00043000 C 05/20/16 43.0 0.20 0.60
OUTR 160520C00043500 C 05/20/16 43.5 0.00 0.85
OUTR 160520C00044000 C 05/20/16 44.0 0.00 0.95
OUTR 160520C00044500 C 05/20/16 44.5 0.00 1.10
OUTR 160520C00045000 C 05/20/16 45.0 0.15 0.40
OUTR 160520C00045500 C 05/20/16 45.5 0.00 0.80
OUTR 160520C00046000 C 05/20/16 46.0 0.00 0.50
OUTR 160520C00046500 C 05/20/16 46.5 0.00 0.50
OUTR 160520C00047000 C 05/20/16 47.0 0.00 0.50
OUTR 160520C00047500 C 05/20/16 47.5 0.00 0.65
OUTR 160520C00048000 C 05/20/16 48.0 0.00 0.50
OUTR 160520C00048500 C 05/20/16 48.5 0.00 0.50
OUTR 160520C00049000 C 05/20/16 49.0 0.00 0.50
OUTR 160520C00050000 C 05/20/16 50.0 0.00 0.50
OUTR 160520C00051000 C 05/20/16 51.0 0.00 0.35
OUTR 160520C00052000 C 05/20/16 52.0 0.00 0.50
OUTR 160520C00055000 C 05/20/16 55.0 0.00 0.15
OUTR 160520C00060000 C 05/20/16 60.0 0.00 0.50
OUTR 160520P00020000 P 05/20/16 20.0 0.00 0.50
OUTR 160520P00022500 P 05/20/16 22.5 0.00 0.05
OUTR 160520P00023000 P 05/20/16 23.0 0.00 0.05
OUTR 160520P00024000 P 05/20/16 24.0 0.00 0.50
OUTR 160520P00025000 P 05/20/16 25.0 0.00 0.10
OUTR 160520P00026000 P 05/20/16 26.0 0.00 0.50
OUTR 160520P00026500 P 05/20/16 26.5 0.00 0.50
OUTR 160520P00027000 P 05/20/16 27.0 0.00 0.50
OUTR 160520P00027500 P 05/20/16 27.5 0.00 0.50
OUTR 160520P00028000 P 05/20/16 28.0 0.00 0.50
OUTR 160520P00028500 P 05/20/16 28.5 0.00 0.50
OUTR 160520P00029000 P 05/20/16 29.0 0.00 0.40
OUTR 160520P00029500 P 05/20/16 29.5 0.00 0.50
OUTR 160520P00030000 P 05/20/16 30.0 0.05 0.20
OUTR 160520P00030500 P 05/20/16 30.5 0.00 0.50
OUTR 160520P00031000 P 05/20/16 31.0 0.00 0.50
OUTR 160520P00031500 P 05/20/16 31.5 0.00 0.50
OUTR 160520P00032000 P 05/20/16 32.0 0.00 0.70
OUTR 160520P00032500 P 05/20/16 32.5 0.00 0.75
OUTR 160520P00033000 P 05/20/16 33.0 0.05 0.55
OUTR 160520P00033500 P 05/20/16 33.5 0.00 0.95
OUTR 160520P00034000 P 05/20/16 34.0 0.00 1.05
OUTR 160520P00034500 P 05/20/16 34.5 0.00 1.10
OUTR 160520P00035000 P 05/20/16 35.0 0.45 0.75
OUTR 160520P00035500 P 05/20/16 35.5 0.55 0.85
OUTR 160520P00036000 P 05/20/16 36.0 0.75 0.95
OUTR 160520P00036500 P 05/20/16 36.5 0.90 1.15
OUTR 160520P00037000 P 05/20/16 37.0 1.05 1.25
OUTR 160520P00037500 P 05/20/16 37.5 1.25 1.50
OUTR 160520P00038000 P 05/20/16 38.0 1.45 1.70
OUTR 160520P00038500 P 05/20/16 38.5 1.65 2.00
OUTR 160520P00039000 P 05/20/16 39.0 1.85 2.25
OUTR 160520P00039500 P 05/20/16 39.5 2.05 2.85
OUTR 160520P00040000 P 05/20/16 40.0 2.40 3.70
OUTR 160520P00040500 P 05/20/16 40.5 2.75 3.80
OUTR 160520P00041000 P 05/20/16 41.0 3.00 4.30
OUTR 160520P00041500 P 05/20/16 41.5 3.40 4.30
OUTR 160520P00042000 P 05/20/16 42.0 3.50 5.40
OUTR 160520P00042500 P 05/20/16 42.5 3.10 5.20
OUTR 160520P00043000 P 05/20/16 43.0 3.00 6.20
OUTR 160520P00043500 P 05/20/16 43.5 3.80 6.10
OUTR 160520P00044000 P 05/20/16 44.0 4.30 6.80
OUTR 160520P00044500 P 05/20/16 44.5 5.00 8.10
OUTR 160520P00045000 P 05/20/16 45.0 4.80 8.00
OUTR 160520P00045500 P 05/20/16 45.5 6.10 8.20
OUTR 160520P00046000 P 05/20/16 46.0 5.90 8.70
OUTR 160520P00046500 P 05/20/16 46.5 6.40 9.00
OUTR 160520P00047000 P 05/20/16 47.0 6.90 9.40
OUTR 160520P00047500 P 05/20/16 47.5 8.00 9.90
OUTR 160520P00048000 P 05/20/16 48.0 7.90 10.40
OUTR 160520P00048500 P 05/20/16 48.5 8.90 10.90
OUTR 160520P00049000 P 05/20/16 49.0 9.30 11.60
OUTR 160520P00050000 P 05/20/16 50.0 10.30 12.60
OUTR 160520P00051000 P 05/20/16 51.0 10.70 13.50
OUTR 160520P00052000 P 05/20/16 52.0 12.50 14.60
OUTR 160520P00055000 P 05/20/16 55.0 14.70 17.60
OUTR 160520P00060000 P 05/20/16 60.0 19.70 22.60
OUTR 160527C00020000 C 05/27/16 20.0 16.90 20.60
OUTR 160527C00025000 C 05/27/16 25.0 11.90 15.60
OUTR 160527C00028000 C 05/27/16 28.0 9.00 12.60
OUTR 160527C00029000 C 05/27/16 29.0 8.00 11.60
OUTR 160527C00030000 C 05/27/16 30.0 7.00 10.20
OUTR 160527C00031000 C 05/27/16 31.0 6.10 9.70
OUTR 160527C00031500 C 05/27/16 31.5 5.60 9.20
OUTR 160527C00032000 C 05/27/16 32.0 5.10 8.80
OUTR 160527C00032500 C 05/27/16 32.5 4.70 8.40
OUTR 160527C00033000 C 05/27/16 33.0 5.10 7.40
OUTR 160527C00033500 C 05/27/16 33.5 3.80 7.00
OUTR 160527C00034000 C 05/27/16 34.0 3.40 6.70
OUTR 160527C00034500 C 05/27/16 34.5 3.00 6.00
OUTR 160527C00035000 C 05/27/16 35.0 3.30 5.20
OUTR 160527C00035500 C 05/27/16 35.5 3.40 5.40
OUTR 160527C00036000 C 05/27/16 36.0 3.50 5.00
OUTR 160527C00036500 C 05/27/16 36.5 2.55 4.60
OUTR 160527C00037000 C 05/27/16 37.0 1.25 4.40
OUTR 160527C00037500 C 05/27/16 37.5 0.95 3.80
OUTR 160527C00038000 C 05/27/16 38.0 0.70 4.30
OUTR 160527C00038500 C 05/27/16 38.5 0.50 3.40
OUTR 160527C00039000 C 05/27/16 39.0 0.40 3.20
OUTR 160527C00039500 C 05/27/16 39.5 0.60 3.30
OUTR 160527C00040000 C 05/27/16 40.0 0.80 3.30
OUTR 160527C00040500 C 05/27/16 40.5 0.65 2.25
OUTR 160527C00041000 C 05/27/16 41.0 1.05 1.65
OUTR 160527C00041500 C 05/27/16 41.5 0.65 2.80
OUTR 160527C00042000 C 05/27/16 42.0 0.45 1.70
OUTR 160527C00042500 C 05/27/16 42.5 0.50 2.60
OUTR 160527C00043000 C 05/27/16 43.0 0.30 1.90
OUTR 160527C00043500 C 05/27/16 43.5 0.30 1.20
OUTR 160527C00044000 C 05/27/16 44.0 0.45 1.15
OUTR 160527C00044500 C 05/27/16 44.5 0.10 0.95
OUTR 160527C00045000 C 05/27/16 45.0 0.25 0.50
OUTR 160527C00045500 C 05/27/16 45.5 0.00 1.50
OUTR 160527C00046000 C 05/27/16 46.0 0.00 1.90
OUTR 160527C00046500 C 05/27/16 46.5 0.00 1.75
OUTR 160527C00047000 C 05/27/16 47.0 0.05 1.05
OUTR 160527C00047500 C 05/27/16 47.5 0.00 0.80
OUTR 160527C00048000 C 05/27/16 48.0 0.00 0.50
OUTR 160527C00048500 C 05/27/16 48.5 0.00 0.50
OUTR 160527C00049000 C 05/27/16 49.0 0.00 0.50
OUTR 160527C00049500 C 05/27/16 49.5 0.00 0.50
OUTR 160527C00050000 C 05/27/16 50.0 0.00 0.50
OUTR 160527C00050500 C 05/27/16 50.5 0.00 0.50
OUTR 160527C00051000 C 05/27/16 51.0 0.00 0.50
OUTR 160527C00051500 C 05/27/16 51.5 0.00 0.50
OUTR 160527C00052000 C 05/27/16 52.0 0.00 0.50
OUTR 160527C00052500 C 05/27/16 52.5 0.00 0.45
OUTR 160527C00053000 C 05/27/16 53.0 0.00 0.45
OUTR 160527C00055000 C 05/27/16 55.0 0.00 0.50
OUTR 160527C00060000 C 05/27/16 60.0 0.00 0.50
OUTR 160527P00020000 P 05/27/16 20.0 0.00 0.50
OUTR 160527P00025000 P 05/27/16 25.0 0.00 0.50
OUTR 160527P00028000 P 05/27/16 28.0 0.00 0.50
OUTR 160527P00029000 P 05/27/16 29.0 0.00 0.50
OUTR 160527P00030000 P 05/27/16 30.0 0.00 0.50
OUTR 160527P00031000 P 05/27/16 31.0 0.00 1.35
OUTR 160527P00031500 P 05/27/16 31.5 0.00 1.40
OUTR 160527P00032000 P 05/27/16 32.0 0.05 0.85
OUTR 160527P00032500 P 05/27/16 32.5 0.00 0.95
OUTR 160527P00033000 P 05/27/16 33.0 0.10 1.90
OUTR 160527P00033500 P 05/27/16 33.5 0.35 0.95
OUTR 160527P00034000 P 05/27/16 34.0 0.55 1.05
OUTR 160527P00034500 P 05/27/16 34.5 0.60 1.20
OUTR 160527P00035000 P 05/27/16 35.0 0.75 1.90
OUTR 160527P00035500 P 05/27/16 35.5 0.85 1.55
OUTR 160527P00036000 P 05/27/16 36.0 1.00 2.85
OUTR 160527P00036500 P 05/27/16 36.5 1.05 2.05
OUTR 160527P00037000 P 05/27/16 37.0 0.20 3.30
OUTR 160527P00037500 P 05/27/16 37.5 1.00 2.55
OUTR 160527P00038000 P 05/27/16 38.0 0.80 2.80
OUTR 160527P00038500 P 05/27/16 38.5 1.80 3.40
OUTR 160527P00039000 P 05/27/16 39.0 2.05 3.40
OUTR 160527P00039500 P 05/27/16 39.5 1.00 3.80
OUTR 160527P00040000 P 05/27/16 40.0 2.05 4.10
OUTR 160527P00040500 P 05/27/16 40.5 3.20 4.60
OUTR 160527P00041000 P 05/27/16 41.0 3.50 4.70
OUTR 160527P00041500 P 05/27/16 41.5 3.70 5.00
OUTR 160527P00042000 P 05/27/16 42.0 4.10 5.50
OUTR 160527P00042500 P 05/27/16 42.5 4.60 6.20
OUTR 160527P00043000 P 05/27/16 43.0 4.70 6.40
OUTR 160527P00043500 P 05/27/16 43.5 3.90 6.90
OUTR 160527P00044000 P 05/27/16 44.0 4.30 7.30
OUTR 160527P00044500 P 05/27/16 44.5 4.70 8.40
OUTR 160527P00045000 P 05/27/16 45.0 5.20 7.80
OUTR 160527P00045500 P 05/27/16 45.5 5.70 8.60
OUTR 160527P00046000 P 05/27/16 46.0 6.10 9.80
OUTR 160527P00046500 P 05/27/16 46.5 6.60 9.50
OUTR 160527P00047000 P 05/27/16 47.0 7.00 10.00
OUTR 160527P00047500 P 05/27/16 47.5 7.50 11.20
OUTR 160527P00048000 P 05/27/16 48.0 7.90 10.90
OUTR 160527P00048500 P 05/27/16 48.5 8.40 11.60
OUTR 160527P00049000 P 05/27/16 49.0 8.90 12.10
OUTR 160527P00049500 P 05/27/16 49.5 9.30 13.10
OUTR 160527P00050000 P 05/27/16 50.0 9.90 13.10
OUTR 160527P00050500 P 05/27/16 50.5 10.40 13.40
OUTR 160527P00051000 P 05/27/16 51.0 10.80 14.10
OUTR 160527P00051500 P 05/27/16 51.5 11.30 14.30
OUTR 160527P00052000 P 05/27/16 52.0 11.70 14.80
OUTR 160527P00052500 P 05/27/16 52.5 12.30 15.30
OUTR 160527P00053000 P 05/27/16 53.0 12.80 15.80
OUTR 160527P00055000 P 05/27/16 55.0 14.70 18.40
OUTR 160527P00060000 P 05/27/16 60.0 19.70 23.40
OUTR 160603C00025000 C 06/03/16 25.0 11.90 15.60
OUTR 160603C00030000 C 06/03/16 30.0 7.00 10.60
OUTR 160603C00033000 C 06/03/16 33.0 4.30 7.30
OUTR 160603C00034000 C 06/03/16 34.0 3.40 7.20
OUTR 160603C00035000 C 06/03/16 35.0 3.40 5.20
OUTR 160603C00035500 C 06/03/16 35.5 3.90 5.70
OUTR 160603C00036000 C 06/03/16 36.0 3.10 5.20
OUTR 160603C00036500 C 06/03/16 36.5 3.20 4.70
OUTR 160603C00037000 C 06/03/16 37.0 2.45 4.50
OUTR 160603C00037500 C 06/03/16 37.5 1.35 4.10
OUTR 160603C00038000 C 06/03/16 38.0 1.35 4.10
OUTR 160603C00038500 C 06/03/16 38.5 0.75 3.70
OUTR 160603C00039000 C 06/03/16 39.0 0.45 4.00
OUTR 160603C00039500 C 06/03/16 39.5 0.30 2.95
OUTR 160603C00040000 C 06/03/16 40.0 0.20 2.75
OUTR 160603C00040500 C 06/03/16 40.5 1.30 2.15
OUTR 160603C00041000 C 06/03/16 41.0 1.00 1.90
OUTR 160603C00041500 C 06/03/16 41.5 1.00 1.90
OUTR 160603C00042000 C 06/03/16 42.0 0.65 2.25
OUTR 160603C00042500 C 06/03/16 42.5 0.75 1.45
OUTR 160603C00043000 C 06/03/16 43.0 0.50 1.30
OUTR 160603C00043500 C 06/03/16 43.5 0.60 1.15
OUTR 160603C00044000 C 06/03/16 44.0 0.50 1.20
OUTR 160603C00044500 C 06/03/16 44.5 0.30 1.20
OUTR 160603C00045000 C 06/03/16 45.0 0.20 1.20
OUTR 160603C00045500 C 06/03/16 45.5 0.00 1.10
OUTR 160603C00046000 C 06/03/16 46.0 0.00 1.10
OUTR 160603C00046500 C 06/03/16 46.5 0.00 0.95
OUTR 160603C00047000 C 06/03/16 47.0 0.00 0.90
OUTR 160603C00047500 C 06/03/16 47.5 0.00 0.90
OUTR 160603C00048000 C 06/03/16 48.0 0.00 0.85
OUTR 160603C00048500 C 06/03/16 48.5 0.00 0.90
OUTR 160603C00049000 C 06/03/16 49.0 0.00 0.80
OUTR 160603C00049500 C 06/03/16 49.5 0.00 0.50
OUTR 160603C00050000 C 06/03/16 50.0 0.00 0.50
OUTR 160603C00050500 C 06/03/16 50.5 0.00 0.50
OUTR 160603C00051000 C 06/03/16 51.0 0.00 0.50
OUTR 160603C00051500 C 06/03/16 51.5 0.00 0.50
OUTR 160603C00052000 C 06/03/16 52.0 0.00 0.50
OUTR 160603C00052500 C 06/03/16 52.5 0.00 0.50
OUTR 160603C00053000 C 06/03/16 53.0 0.00 0.50
OUTR 160603C00055000 C 06/03/16 55.0 0.00 0.35
OUTR 160603C00060000 C 06/03/16 60.0 0.00 0.50
OUTR 160603P00025000 P 06/03/16 25.0 0.00 0.50
OUTR 160603P00030000 P 06/03/16 30.0 0.00 0.90
OUTR 160603P00033000 P 06/03/16 33.0 0.00 1.40
OUTR 160603P00034000 P 06/03/16 34.0 0.80 1.45
OUTR 160603P00035000 P 06/03/16 35.0 1.10 1.95
OUTR 160603P00035500 P 06/03/16 35.5 1.25 2.20
OUTR 160603P00036000 P 06/03/16 36.0 1.45 2.15
OUTR 160603P00036500 P 06/03/16 36.5 1.55 2.55
OUTR 160603P00037000 P 06/03/16 37.0 1.80 2.80
OUTR 160603P00037500 P 06/03/16 37.5 1.90 3.10
OUTR 160603P00038000 P 06/03/16 38.0 2.25 3.30
OUTR 160603P00038500 P 06/03/16 38.5 2.05 3.70
OUTR 160603P00039000 P 06/03/16 39.0 1.55 4.00
OUTR 160603P00039500 P 06/03/16 39.5 1.70 4.50
OUTR 160603P00040000 P 06/03/16 40.0 2.00 4.80
OUTR 160603P00040500 P 06/03/16 40.5 3.80 5.20
OUTR 160603P00041000 P 06/03/16 41.0 4.20 5.50
OUTR 160603P00041500 P 06/03/16 41.5 4.50 6.00
OUTR 160603P00042000 P 06/03/16 42.0 4.60 6.20
OUTR 160603P00042500 P 06/03/16 42.5 3.80 7.50
OUTR 160603P00043000 P 06/03/16 43.0 4.20 6.80
OUTR 160603P00043500 P 06/03/16 43.5 4.80 7.30
OUTR 160603P00044000 P 06/03/16 44.0 5.10 8.00
OUTR 160603P00044500 P 06/03/16 44.5 5.50 8.50
OUTR 160603P00045000 P 06/03/16 45.0 5.90 8.90
OUTR 160603P00045500 P 06/03/16 45.5 6.40 8.90
OUTR 160603P00046000 P 06/03/16 46.0 6.80 9.40
OUTR 160603P00046500 P 06/03/16 46.5 7.30 10.30
OUTR 160603P00047000 P 06/03/16 47.0 7.70 11.50
OUTR 160603P00047500 P 06/03/16 47.5 8.20 11.20
OUTR 160603P00048000 P 06/03/16 48.0 8.70 11.70
OUTR 160603P00048500 P 06/03/16 48.5 9.10 12.30
OUTR 160603P00049000 P 06/03/16 49.0 9.60 12.60
OUTR 160603P00049500 P 06/03/16 49.5 10.10 13.20
OUTR 160603P00050000 P 06/03/16 50.0 10.60 13.70
OUTR 160603P00050500 P 06/03/16 50.5 11.10 14.20
OUTR 160603P00051000 P 06/03/16 51.0 11.60 14.70
OUTR 160603P00051500 P 06/03/16 51.5 12.00 15.30
OUTR 160603P00052000 P 06/03/16 52.0 12.50 15.80
OUTR 160603P00052500 P 06/03/16 52.5 13.00 16.30
OUTR 160603P00053000 P 06/03/16 53.0 13.50 16.50
OUTR 160603P00055000 P 06/03/16 55.0 15.50 19.20
OUTR 160603P00060000 P 06/03/16 60.0 20.50 24.10
OUTR 160610C00025000 C 06/10/16 25.0 11.70 15.60
OUTR 160610C00030000 C 06/10/16 30.0 7.00 9.70
OUTR 160610C00035000 C 06/10/16 35.0 4.30 5.10
OUTR 160610C00036000 C 06/10/16 36.0 3.60 5.00
OUTR 160610C00036500 C 06/10/16 36.5 3.00 4.70
OUTR 160610C00037000 C 06/10/16 37.0 1.60 4.60
OUTR 160610C00037500 C 06/10/16 37.5 1.35 4.10
OUTR 160610C00038000 C 06/10/16 38.0 1.10 3.90
OUTR 160610C00038500 C 06/10/16 38.5 1.25 3.50
OUTR 160610C00039000 C 06/10/16 39.0 1.05 3.30
OUTR 160610C00039500 C 06/10/16 39.5 0.65 3.00
OUTR 160610C00040000 C 06/10/16 40.0 1.25 2.75
OUTR 160610C00040500 C 06/10/16 40.5 0.70 3.60
OUTR 160610C00041000 C 06/10/16 41.0 1.25 2.25
OUTR 160610C00041500 C 06/10/16 41.5 0.90 2.15
OUTR 160610C00042000 C 06/10/16 42.0 1.00 2.05
OUTR 160610C00042500 C 06/10/16 42.5 0.85 2.00
OUTR 160610C00043000 C 06/10/16 43.0 0.75 1.80
OUTR 160610C00043500 C 06/10/16 43.5 0.65 1.70
OUTR 160610C00044000 C 06/10/16 44.0 0.40 1.55
OUTR 160610C00044500 C 06/10/16 44.5 0.50 1.40
OUTR 160610C00045000 C 06/10/16 45.0 0.45 1.10
OUTR 160610C00045500 C 06/10/16 45.5 0.10 1.55
OUTR 160610C00046000 C 06/10/16 46.0 0.05 1.25
OUTR 160610C00046500 C 06/10/16 46.5 0.00 1.20
OUTR 160610C00047000 C 06/10/16 47.0 0.00 1.35
OUTR 160610C00047500 C 06/10/16 47.5 0.00 1.10
OUTR 160610C00048000 C 06/10/16 48.0 0.00 0.80
OUTR 160610C00048500 C 06/10/16 48.5 0.00 0.90
OUTR 160610C00049000 C 06/10/16 49.0 0.00 0.85
OUTR 160610C00049500 C 06/10/16 49.5 0.05 0.50
OUTR 160610C00050000 C 06/10/16 50.0 0.00 0.80
OUTR 160610C00050500 C 06/10/16 50.5 0.00 0.80
OUTR 160610C00051000 C 06/10/16 51.0 0.00 0.75
OUTR 160610C00051500 C 06/10/16 51.5 0.00 0.80
OUTR 160610C00052000 C 06/10/16 52.0 0.00 0.50
OUTR 160610C00052500 C 06/10/16 52.5 0.00 0.50
OUTR 160610C00053000 C 06/10/16 53.0 0.00 0.50
OUTR 160610C00055000 C 06/10/16 55.0 0.00 0.50
OUTR 160610C00060000 C 06/10/16 60.0 0.00 0.50
OUTR 160610P00025000 P 06/10/16 25.0 0.00 0.50
OUTR 160610P00030000 P 06/10/16 30.0 0.00 1.05
OUTR 160610P00035000 P 06/10/16 35.0 1.35 2.25
OUTR 160610P00036000 P 06/10/16 36.0 1.70 2.35
OUTR 160610P00036500 P 06/10/16 36.5 1.90 2.75
OUTR 160610P00037000 P 06/10/16 37.0 2.10 2.80
OUTR 160610P00037500 P 06/10/16 37.5 2.50 2.90
OUTR 160610P00038000 P 06/10/16 38.0 2.25 3.70
OUTR 160610P00038500 P 06/10/16 38.5 2.35 4.00
OUTR 160610P00039000 P 06/10/16 39.0 2.45 4.30
OUTR 160610P00039500 P 06/10/16 39.5 2.60 4.60
OUTR 160610P00040000 P 06/10/16 40.0 2.65 4.80
OUTR 160610P00040500 P 06/10/16 40.5 3.70 5.70
OUTR 160610P00041000 P 06/10/16 41.0 4.50 5.70
OUTR 160610P00041500 P 06/10/16 41.5 4.70 6.30
OUTR 160610P00042000 P 06/10/16 42.0 5.20 6.70
OUTR 160610P00042500 P 06/10/16 42.5 5.60 7.10
OUTR 160610P00043000 P 06/10/16 43.0 5.40 7.60
OUTR 160610P00043500 P 06/10/16 43.5 4.90 8.00
OUTR 160610P00044000 P 06/10/16 44.0 5.30 8.30
OUTR 160610P00044500 P 06/10/16 44.5 5.70 8.60
OUTR 160610P00045000 P 06/10/16 45.0 6.20 9.30
OUTR 160610P00045500 P 06/10/16 45.5 6.60 10.40
OUTR 160610P00046000 P 06/10/16 46.0 7.00 10.40
OUTR 160610P00046500 P 06/10/16 46.5 7.50 10.00
OUTR 160610P00047000 P 06/10/16 47.0 8.00 10.80
OUTR 160610P00047500 P 06/10/16 47.5 8.40 11.90
OUTR 160610P00048000 P 06/10/16 48.0 8.90 11.70
OUTR 160610P00048500 P 06/10/16 48.5 9.30 12.30
OUTR 160610P00049000 P 06/10/16 49.0 9.80 12.80
OUTR 160610P00049500 P 06/10/16 49.5 10.30 13.40
OUTR 160610P00050000 P 06/10/16 50.0 10.70 13.70
OUTR 160610P00050500 P 06/10/16 50.5 11.20 14.20
OUTR 160610P00051000 P 06/10/16 51.0 11.70 14.70
OUTR 160610P00051500 P 06/10/16 51.5 12.20 15.90
OUTR 160610P00052000 P 06/10/16 52.0 12.70 16.40
OUTR 160610P00052500 P 06/10/16 52.5 13.20 16.90
OUTR 160610P00053000 P 06/10/16 53.0 13.70 17.40
OUTR 160610P00055000 P 06/10/16 55.0 15.60 19.30
OUTR 160610P00060000 P 06/10/16 60.0 20.50 24.20
OUTR 160617C00022500 C 06/17/16 22.5 14.10 17.20
OUTR 160617C00025000 C 06/17/16 25.0 11.60 14.70
OUTR 160617C00030000 C 06/17/16 30.0 7.80 9.80
OUTR 160617C00035000 C 06/17/16 35.0 4.40 5.20
OUTR 160617C00040000 C 06/17/16 40.0 1.75 2.20
OUTR 160617C00045000 C 06/17/16 45.0 0.60 0.90
OUTR 160617C00050000 C 06/17/16 50.0 0.00 0.60
OUTR 160617C00055000 C 06/17/16 55.0 0.00 0.50
OUTR 160617C00060000 C 06/17/16 60.0 0.00 0.50
OUTR 160617P00022500 P 06/17/16 22.5 0.00 0.20
OUTR 160617P00025000 P 06/17/16 25.0 0.00 0.40
OUTR 160617P00030000 P 06/17/16 30.0 0.35 0.85
OUTR 160617P00035000 P 06/17/16 35.0 1.60 2.00
OUTR 160617P00040000 P 06/17/16 40.0 4.10 5.00
OUTR 160617P00045000 P 06/17/16 45.0 6.40 9.20
OUTR 160617P00050000 P 06/17/16 50.0 10.90 14.00
OUTR 160617P00055000 P 06/17/16 55.0 16.40 18.60
OUTR 160617P00060000 P 06/17/16 60.0 21.30 23.50
OUTR 160624C00030000 C 06/24/16 30.0 7.00 9.80
OUTR 160624C00031000 C 06/24/16 31.0 6.10 10.00
OUTR 160624C00031500 C 06/24/16 31.5 5.60 9.50
OUTR 160624C00032000 C 06/24/16 32.0 5.90 8.40
OUTR 160624C00032500 C 06/24/16 32.5 4.70 8.60
OUTR 160624C00033000 C 06/24/16 33.0 4.40 8.20
OUTR 160624C00033500 C 06/24/16 33.5 4.00 7.80
OUTR 160624C00034000 C 06/24/16 34.0 3.90 6.80
OUTR 160624C00034500 C 06/24/16 34.5 3.30 5.90
OUTR 160624C00035000 C 06/24/16 35.0 4.10 5.30
OUTR 160624C00035500 C 06/24/16 35.5 4.10 6.00
OUTR 160624C00036000 C 06/24/16 36.0 3.70 5.40
OUTR 160624C00036500 C 06/24/16 36.5 3.50 5.40
OUTR 160624C00037000 C 06/24/16 37.0 3.20 4.10
OUTR 160624C00037500 C 06/24/16 37.5 3.00 3.70
OUTR 160624C00038000 C 06/24/16 38.0 2.75 3.40
OUTR 160624C00038500 C 06/24/16 38.5 2.45 3.10
OUTR 160624C00039000 C 06/24/16 39.0 2.30 2.85
OUTR 160624C00039500 C 06/24/16 39.5 2.05 2.70
OUTR 160624C00040000 C 06/24/16 40.0 1.90 2.45
OUTR 160624C00040500 C 06/24/16 40.5 1.70 2.30
OUTR 160624C00041000 C 06/24/16 41.0 1.55 2.15
OUTR 160624C00041500 C 06/24/16 41.5 1.35 2.00
OUTR 160624C00042000 C 06/24/16 42.0 1.30 1.80
OUTR 160624C00042500 C 06/24/16 42.5 1.05 2.20
OUTR 160624C00043000 C 06/24/16 43.0 1.00 1.55
OUTR 160624C00043500 C 06/24/16 43.5 0.95 1.45
OUTR 160624C00044000 C 06/24/16 44.0 0.80 1.95
OUTR 160624C00044500 C 06/24/16 44.5 0.75 1.50
OUTR 160624C00045000 C 06/24/16 45.0 0.65 1.70
OUTR 160624C00045500 C 06/24/16 45.5 0.15 2.30
OUTR 160624C00046000 C 06/24/16 46.0 0.55 1.40
OUTR 160624C00046500 C 06/24/16 46.5 0.15 1.65
OUTR 160624C00047000 C 06/24/16 47.0 0.45 1.40
OUTR 160624C00047500 C 06/24/16 47.5 0.00 1.65
OUTR 160624C00048000 C 06/24/16 48.0 0.00 1.30
OUTR 160624C00048500 C 06/24/16 48.5 0.00 1.40
OUTR 160624C00049000 C 06/24/16 49.0 0.00 1.20
OUTR 160624P00030000 P 06/24/16 30.0 0.00 1.40
OUTR 160624P00031000 P 06/24/16 31.0 0.20 1.60
OUTR 160624P00031500 P 06/24/16 31.5 0.40 2.65
OUTR 160624P00032000 P 06/24/16 32.0 0.95 1.45
OUTR 160624P00032500 P 06/24/16 32.5 0.95 2.15
OUTR 160624P00033000 P 06/24/16 33.0 1.15 1.70
OUTR 160624P00033500 P 06/24/16 33.5 1.05 2.65
OUTR 160624P00034000 P 06/24/16 34.0 1.45 2.05
OUTR 160624P00034500 P 06/24/16 34.5 1.20 3.40
OUTR 160624P00035000 P 06/24/16 35.0 1.80 2.40
OUTR 160624P00035500 P 06/24/16 35.5 1.95 2.65
OUTR 160624P00036000 P 06/24/16 36.0 2.20 2.90
OUTR 160624P00036500 P 06/24/16 36.5 2.45 3.10
OUTR 160624P00037000 P 06/24/16 37.0 2.70 3.30
OUTR 160624P00037500 P 06/24/16 37.5 3.00 3.60
OUTR 160624P00038000 P 06/24/16 38.0 3.10 4.00
OUTR 160624P00038500 P 06/24/16 38.5 3.40 4.60
OUTR 160624P00039000 P 06/24/16 39.0 3.70 5.00
OUTR 160624P00039500 P 06/24/16 39.5 4.00 5.50
OUTR 160624P00040000 P 06/24/16 40.0 4.30 6.10
OUTR 160624P00040500 P 06/24/16 40.5 4.60 6.20
OUTR 160624P00041000 P 06/24/16 41.0 4.90 7.10
OUTR 160624P00041500 P 06/24/16 41.5 5.30 7.20
OUTR 160624P00042000 P 06/24/16 42.0 5.60 7.10
OUTR 160624P00042500 P 06/24/16 42.5 5.90 7.80
OUTR 160624P00043000 P 06/24/16 43.0 6.20 8.80
OUTR 160624P00043500 P 06/24/16 43.5 6.60 9.20
OUTR 160624P00044000 P 06/24/16 44.0 6.90 9.50
OUTR 160624P00044500 P 06/24/16 44.5 6.30 10.00
OUTR 160624P00045000 P 06/24/16 45.0 6.70 9.90
OUTR 160624P00045500 P 06/24/16 45.5 7.10 11.00
OUTR 160624P00046000 P 06/24/16 46.0 7.80 10.50
OUTR 160624P00046500 P 06/24/16 46.5 8.00 11.70
OUTR 160624P00047000 P 06/24/16 47.0 8.70 11.50
OUTR 160624P00047500 P 06/24/16 47.5 8.80 12.80
OUTR 160624P00048000 P 06/24/16 48.0 9.30 13.00
OUTR 160624P00048500 P 06/24/16 48.5 9.70 13.60
OUTR 160624P00049000 P 06/24/16 49.0 10.20 14.00
OUTR 160715C00015000 C 07/15/16 15.0 21.60 24.70
OUTR 160715C00017500 C 07/15/16 17.5 19.10 22.20
OUTR 160715C00020000 C 07/15/16 20.0 16.80 19.70
OUTR 160715C00022500 C 07/15/16 22.5 14.10 17.30
OUTR 160715C00025000 C 07/15/16 25.0 12.80 14.80
OUTR 160715C00030000 C 07/15/16 30.0 8.20 9.70
OUTR 160715C00035000 C 07/15/16 35.0 4.40 5.20
OUTR 160715C00040000 C 07/15/16 40.0 2.20 2.70
OUTR 160715C00045000 C 07/15/16 45.0 0.75 1.80
OUTR 160715C00050000 C 07/15/16 50.0 0.15 1.10
OUTR 160715C00055000 C 07/15/16 55.0 0.20 0.45
OUTR 160715C00060000 C 07/15/16 60.0 0.00 0.50
OUTR 160715C00065000 C 07/15/16 65.0 0.00 0.50
OUTR 160715C00070000 C 07/15/16 70.0 0.00 0.50
OUTR 160715C00075000 C 07/15/16 75.0 0.00 0.50
OUTR 160715C00080000 C 07/15/16 80.0 0.00 0.50
OUTR 160715C00085000 C 07/15/16 85.0 0.00 0.45
OUTR 160715C00090000 C 07/15/16 90.0 0.00 0.35
OUTR 160715C00095000 C 07/15/16 95.0 0.00 0.30
OUTR 160715P00015000 P 07/15/16 15.0 0.00 0.50
OUTR 160715P00017500 P 07/15/16 17.5 0.00 0.50
OUTR 160715P00020000 P 07/15/16 20.0 0.00 0.50
OUTR 160715P00022500 P 07/15/16 22.5 0.00 0.50
OUTR 160715P00025000 P 07/15/16 25.0 0.15 0.95
OUTR 160715P00030000 P 07/15/16 30.0 0.35 1.65
OUTR 160715P00035000 P 07/15/16 35.0 1.80 3.40
OUTR 160715P00040000 P 07/15/16 40.0 3.60 5.80
OUTR 160715P00045000 P 07/15/16 45.0 7.90 9.80
OUTR 160715P00050000 P 07/15/16 50.0 12.00 14.10
OUTR 160715P00055000 P 07/15/16 55.0 17.00 19.20
OUTR 160715P00060000 P 07/15/16 60.0 21.90 24.10
OUTR 160715P00065000 P 07/15/16 65.0 26.80 29.00
OUTR 160715P00070000 P 07/15/16 70.0 31.80 34.00
OUTR 160715P00075000 P 07/15/16 75.0 36.60 39.00
OUTR 160715P00080000 P 07/15/16 80.0 41.60 43.90
OUTR 160715P00085000 P 07/15/16 85.0 46.60 48.90
OUTR 160715P00090000 P 07/15/16 90.0 51.60 53.90
OUTR 160715P00095000 P 07/15/16 95.0 56.60 58.90
OUTR 161021C00015000 C 10/21/16 15.0 21.90 25.60
OUTR 161021C00017500 C 10/21/16 17.5 18.90 23.20
OUTR 161021C00020000 C 10/21/16 20.0 16.30 20.60
OUTR 161021C00022500 C 10/21/16 22.5 14.30 17.90
OUTR 161021C00025000 C 10/21/16 25.0 11.90 15.40
OUTR 161021C00030000 C 10/21/16 30.0 7.60 11.00
OUTR 161021C00035000 C 10/21/16 35.0 4.30 7.70
OUTR 161021C00040000 C 10/21/16 40.0 2.35 4.60
OUTR 161021C00045000 C 10/21/16 45.0 1.20 3.10
OUTR 161021C00050000 C 10/21/16 50.0 0.25 2.00
OUTR 161021C00055000 C 10/21/16 55.0 0.40 1.35
OUTR 161021C00060000 C 10/21/16 60.0 0.05 0.75
OUTR 161021P00015000 P 10/21/16 15.0 0.00 0.50
OUTR 161021P00017500 P 10/21/16 17.5 0.00 0.65
OUTR 161021P00020000 P 10/21/16 20.0 0.00 0.90
OUTR 161021P00022500 P 10/21/16 22.5 0.00 1.25
OUTR 161021P00025000 P 10/21/16 25.0 0.15 1.75
OUTR 161021P00030000 P 10/21/16 30.0 1.45 3.30
OUTR 161021P00035000 P 10/21/16 35.0 3.80 5.00
OUTR 161021P00040000 P 10/21/16 40.0 5.70 9.00
OUTR 161021P00045000 P 10/21/16 45.0 9.40 12.50
OUTR 161021P00050000 P 10/21/16 50.0 13.70 16.90
OUTR 161021P00055000 P 10/21/16 55.0 18.10 20.70
OUTR 161021P00060000 P 10/21/16 60.0 22.70 25.60
OUTR 170120C00015000 C 01/20/17 15.0 21.30 25.60
OUTR 170120C00017500 C 01/20/17 17.5 18.90 23.20
OUTR 170120C00020000 C 01/20/17 20.0 16.30 20.60
OUTR 170120C00022500 C 01/20/17 22.5 14.30 18.10
OUTR 170120C00025000 C 01/20/17 25.0 12.80 14.70
OUTR 170120C00030000 C 01/20/17 30.0 8.50 11.60
OUTR 170120C00035000 C 01/20/17 35.0 4.70 7.50
OUTR 170120C00040000 C 01/20/17 40.0 3.50 5.40
OUTR 170120C00045000 C 01/20/17 45.0 2.60 3.30
OUTR 170120C00050000 C 01/20/17 50.0 1.60 2.75
OUTR 170120C00055000 C 01/20/17 55.0 1.00 1.90
OUTR 170120C00060000 C 01/20/17 60.0 0.60 1.10
OUTR 170120C00065000 C 01/20/17 65.0 0.50 1.50
OUTR 170120C00070000 C 01/20/17 70.0 0.00 0.65
OUTR 170120C00075000 C 01/20/17 75.0 0.00 0.50
OUTR 170120C00080000 C 01/20/17 80.0 0.00 0.50
OUTR 170120C00085000 C 01/20/17 85.0 0.00 0.50
OUTR 170120C00090000 C 01/20/17 90.0 0.00 0.50
OUTR 170120C00095000 C 01/20/17 95.0 0.00 0.50
OUTR 170120C00100000 C 01/20/17 100.0 0.00 0.50
OUTR 170120C00105000 C 01/20/17 105.0 0.00 0.50
OUTR 170120C00110000 C 01/20/17 110.0 0.00 0.50
OUTR 170120C00115000 C 01/20/17 115.0 0.00 0.50
OUTR 170120C00120000 C 01/20/17 120.0 0.00 0.50
OUTR 170120C00125000 C 01/20/17 125.0 0.00 0.45
OUTR 170120P00015000 P 01/20/17 15.0 0.00 0.70
OUTR 170120P00017500 P 01/20/17 17.5 0.05 0.90
OUTR 170120P00020000 P 01/20/17 20.0 0.60 1.40
OUTR 170120P00022500 P 01/20/17 22.5 1.10 1.70
OUTR 170120P00025000 P 01/20/17 25.0 1.80 2.80
OUTR 170120P00030000 P 01/20/17 30.0 3.10 4.40
OUTR 170120P00035000 P 01/20/17 35.0 5.10 6.50
OUTR 170120P00040000 P 01/20/17 40.0 7.30 10.00
OUTR 170120P00045000 P 01/20/17 45.0 12.30 14.10
OUTR 170120P00050000 P 01/20/17 50.0 16.20 17.60
OUTR 170120P00055000 P 01/20/17 55.0 20.00 22.10
OUTR 170120P00060000 P 01/20/17 60.0 24.20 26.50
OUTR 170120P00065000 P 01/20/17 65.0 28.80 31.20
OUTR 170120P00070000 P 01/20/17 70.0 33.50 36.00
OUTR 170120P00075000 P 01/20/17 75.0 38.30 40.90
OUTR 170120P00080000 P 01/20/17 80.0 43.10 45.80
OUTR 170120P00085000 P 01/20/17 85.0 48.10 51.20
OUTR 170120P00090000 P 01/20/17 90.0 53.10 56.40
OUTR 170120P00095000 P 01/20/17 95.0 57.90 61.30
OUTR 170120P00100000 P 01/20/17 100.0 62.90 66.30
OUTR 170120P00105000 P 01/20/17 105.0 67.90 71.30
OUTR 170120P00110000 P 01/20/17 110.0 72.70 76.40
OUTR 170120P00115000 P 01/20/17 115.0 77.70 81.40
OUTR 170120P00120000 P 01/20/17 120.0 82.70 86.20
OUTR 170120P00125000 P 01/20/17 125.0 87.70 91.40
OUTR 180119C00015000 C 01/19/18 15.0 21.30 25.40
OUTR 180119C00017500 C 01/19/18 17.5 18.70 22.90
OUTR 180119C00020000 C 01/19/18 20.0 16.50 20.40
OUTR 180119C00022500 C 01/19/18 22.5 14.30 18.10
OUTR 180119C00025000 C 01/19/18 25.0 12.00 16.00
OUTR 180119C00030000 C 01/19/18 30.0 8.80 11.90
OUTR 180119C00035000 C 01/19/18 35.0 6.40 9.40
OUTR 180119C00040000 C 01/19/18 40.0 3.90 7.40
OUTR 180119C00045000 C 01/19/18 45.0 2.60 5.70
OUTR 180119C00050000 C 01/19/18 50.0 1.75 3.20
OUTR 180119C00055000 C 01/19/18 55.0 1.85 3.60
OUTR 180119C00060000 C 01/19/18 60.0 1.50 2.60
OUTR 180119C00065000 C 01/19/18 65.0 1.05 2.80
OUTR 180119C00070000 C 01/19/18 70.0 0.70 1.70
OUTR 180119C00075000 C 01/19/18 75.0 0.40 1.40
OUTR 180119C00080000 C 01/19/18 80.0 0.20 1.20
OUTR 180119C00085000 C 01/19/18 85.0 0.05 1.05
OUTR 180119C00090000 C 01/19/18 90.0 0.00 1.00
OUTR 180119C00095000 C 01/19/18 95.0 0.00 1.00
OUTR 180119P00015000 P 01/19/18 15.0 0.70 1.80
OUTR 180119P00017500 P 01/19/18 17.5 0.80 2.75
OUTR 180119P00020000 P 01/19/18 20.0 2.10 3.50
OUTR 180119P00022500 P 01/19/18 22.5 2.60 4.50
OUTR 180119P00025000 P 01/19/18 25.0 3.00 5.60
OUTR 180119P00030000 P 01/19/18 30.0 6.00 8.40
OUTR 180119P00035000 P 01/19/18 35.0 8.80 11.20
OUTR 180119P00040000 P 01/19/18 40.0 11.50 14.40
OUTR 180119P00045000 P 01/19/18 45.0 15.10 18.10
OUTR 180119P00050000 P 01/19/18 50.0 19.30 21.90
OUTR 180119P00055000 P 01/19/18 55.0 23.60 26.00
OUTR 180119P00060000 P 01/19/18 60.0 27.90 31.10
OUTR 180119P00065000 P 01/19/18 65.0 32.50 35.60
OUTR 180119P00070000 P 01/19/18 70.0 37.10 40.10
OUTR 180119P00075000 P 01/19/18 75.0 41.60 44.40
OUTR 180119P00080000 P 01/19/18 80.0 46.40 49.20
OUTR 180119P00085000 P 01/19/18 85.0 51.10 54.00
OUTR 180119P00090000 P 01/19/18 90.0 55.90 58.90
OUTR 180119P00095000 P 01/19/18 95.0 60.70 63.60

OPRA data is delayed 15 minutes.