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 (2016-07-29)Premium Content


As of Aug 26 2016 4:32PM
Option Ticker C/P Expiration Strike Bid Premium Ask Premium
RL 160902C00060000 C 09/02/16 60.0 44.30 48.80
RL 160902C00065000 C 09/02/16 65.0 39.20 43.80
RL 160902C00070000 C 09/02/16 70.0 34.20 38.80
RL 160902C00075000 C 09/02/16 75.0 29.20 34.00
RL 160902C00080000 C 09/02/16 80.0 24.20 28.90
RL 160902C00085000 C 09/02/16 85.0 19.30 23.90
RL 160902C00085500 C 09/02/16 85.5 18.70 23.50
RL 160902C00086000 C 09/02/16 86.0 18.20 23.00
RL 160902C00086500 C 09/02/16 86.5 17.70 22.50
RL 160902C00087000 C 09/02/16 87.0 17.10 21.90
RL 160902C00087500 C 09/02/16 87.5 16.70 21.30
RL 160902C00088000 C 09/02/16 88.0 16.20 21.00
RL 160902C00088500 C 09/02/16 88.5 15.70 20.40
RL 160902C00089000 C 09/02/16 89.0 15.20 20.00
RL 160902C00089500 C 09/02/16 89.5 14.70 19.50
RL 160902C00090000 C 09/02/16 90.0 14.20 19.00
RL 160902C00090500 C 09/02/16 90.5 14.10 18.30
RL 160902C00091000 C 09/02/16 91.0 13.40 17.80
RL 160902C00091500 C 09/02/16 91.5 13.20 17.30
RL 160902C00092000 C 09/02/16 92.0 12.70 16.80
RL 160902C00092500 C 09/02/16 92.5 12.50 16.40
RL 160902C00093000 C 09/02/16 93.0 12.10 16.00
RL 160902C00093500 C 09/02/16 93.5 11.60 15.30
RL 160902C00094000 C 09/02/16 94.0 11.30 13.00
RL 160902C00094500 C 09/02/16 94.5 10.40 12.50
RL 160902C00095000 C 09/02/16 95.0 9.80 13.60
RL 160902C00095500 C 09/02/16 95.5 9.80 13.30
RL 160902C00096000 C 09/02/16 96.0 8.90 12.80
RL 160902C00096500 C 09/02/16 96.5 8.30 12.30
RL 160902C00097000 C 09/02/16 97.0 8.10 11.80
RL 160902C00097500 C 09/02/16 97.5 7.80 11.10
RL 160902C00098000 C 09/02/16 98.0 7.30 10.60
RL 160902C00098500 C 09/02/16 98.5 6.70 10.30
RL 160902C00099000 C 09/02/16 99.0 6.00 9.60
RL 160902C00099500 C 09/02/16 99.5 5.90 9.30
RL 160902C00100000 C 09/02/16 100.0 5.30 8.80
RL 160902C00101000 C 09/02/16 101.0 4.90 6.60
RL 160902C00102000 C 09/02/16 102.0 3.90 5.60
RL 160902C00103000 C 09/02/16 103.0 3.00 4.60
RL 160902C00104000 C 09/02/16 104.0 2.75 3.20
RL 160902C00105000 C 09/02/16 105.0 2.00 2.35
RL 160902C00106000 C 09/02/16 106.0 1.40 1.70
RL 160902C00107000 C 09/02/16 107.0 0.90 1.25
RL 160902C00108000 C 09/02/16 108.0 0.55 0.85
RL 160902C00109000 C 09/02/16 109.0 0.30 0.60
RL 160902C00110000 C 09/02/16 110.0 0.10 0.60
RL 160902C00111000 C 09/02/16 111.0 0.00 0.85
RL 160902C00112000 C 09/02/16 112.0 0.00 0.50
RL 160902C00113000 C 09/02/16 113.0 0.00 0.50
RL 160902C00114000 C 09/02/16 114.0 0.00 0.50
RL 160902C00115000 C 09/02/16 115.0 0.00 0.50
RL 160902C00116000 C 09/02/16 116.0 0.00 0.50
RL 160902C00117000 C 09/02/16 117.0 0.00 0.60
RL 160902C00118000 C 09/02/16 118.0 0.00 0.60
RL 160902C00119000 C 09/02/16 119.0 0.00 0.60
RL 160902C00120000 C 09/02/16 120.0 0.00 2.20
RL 160902C00121000 C 09/02/16 121.0 0.00 0.50
RL 160902C00122000 C 09/02/16 122.0 0.00 0.50
RL 160902C00123000 C 09/02/16 123.0 0.00 0.50
RL 160902C00124000 C 09/02/16 124.0 0.00 0.50
RL 160902C00125000 C 09/02/16 125.0 0.00 3.20
RL 160902C00130000 C 09/02/16 130.0 0.00 0.50
RL 160902C00135000 C 09/02/16 135.0 0.00 0.50
RL 160902C00140000 C 09/02/16 140.0 0.00 0.50
RL 160902C00145000 C 09/02/16 145.0 0.00 0.50
RL 160902P00060000 P 09/02/16 60.0 0.00 4.70
RL 160902P00065000 P 09/02/16 65.0 0.00 0.50
RL 160902P00070000 P 09/02/16 70.0 0.00 0.50
RL 160902P00075000 P 09/02/16 75.0 0.00 0.85
RL 160902P00080000 P 09/02/16 80.0 0.00 0.05
RL 160902P00085000 P 09/02/16 85.0 0.00 0.50
RL 160902P00085500 P 09/02/16 85.5 0.00 4.60
RL 160902P00086000 P 09/02/16 86.0 0.00 1.65
RL 160902P00086500 P 09/02/16 86.5 0.00 0.50
RL 160902P00087000 P 09/02/16 87.0 0.00 0.10
RL 160902P00087500 P 09/02/16 87.5 0.00 0.50
RL 160902P00088000 P 09/02/16 88.0 0.00 0.50
RL 160902P00088500 P 09/02/16 88.5 0.00 0.50
RL 160902P00089000 P 09/02/16 89.0 0.00 0.50
RL 160902P00089500 P 09/02/16 89.5 0.00 0.50
RL 160902P00090000 P 09/02/16 90.0 0.00 0.50
RL 160902P00090500 P 09/02/16 90.5 0.00 3.50
RL 160902P00091000 P 09/02/16 91.0 0.00 3.50
RL 160902P00091500 P 09/02/16 91.5 0.00 4.60
RL 160902P00092000 P 09/02/16 92.0 0.00 0.50
RL 160902P00092500 P 09/02/16 92.5 0.00 0.50
RL 160902P00093000 P 09/02/16 93.0 0.00 4.60
RL 160902P00093500 P 09/02/16 93.5 0.00 3.90
RL 160902P00094000 P 09/02/16 94.0 0.00 0.50
RL 160902P00094500 P 09/02/16 94.5 0.00 3.80
RL 160902P00095000 P 09/02/16 95.0 0.00 0.50
RL 160902P00095500 P 09/02/16 95.5 0.00 3.90
RL 160902P00096000 P 09/02/16 96.0 0.00 3.90
RL 160902P00096500 P 09/02/16 96.5 0.00 1.65
RL 160902P00097000 P 09/02/16 97.0 0.00 0.50
RL 160902P00097500 P 09/02/16 97.5 0.00 0.50
RL 160902P00098000 P 09/02/16 98.0 0.00 0.50
RL 160902P00098500 P 09/02/16 98.5 0.00 3.70
RL 160902P00099000 P 09/02/16 99.0 0.00 4.00
RL 160902P00099500 P 09/02/16 99.5 0.00 1.65
RL 160902P00100000 P 09/02/16 100.0 0.00 0.50
RL 160902P00101000 P 09/02/16 101.0 0.00 3.30
RL 160902P00102000 P 09/02/16 102.0 0.00 0.50
RL 160902P00103000 P 09/02/16 103.0 0.25 0.60
RL 160902P00104000 P 09/02/16 104.0 0.40 0.55
RL 160902P00105000 P 09/02/16 105.0 0.60 0.85
RL 160902P00106000 P 09/02/16 106.0 0.95 1.20
RL 160902P00107000 P 09/02/16 107.0 1.45 1.80
RL 160902P00108000 P 09/02/16 108.0 2.05 2.45
RL 160902P00109000 P 09/02/16 109.0 2.70 3.10
RL 160902P00110000 P 09/02/16 110.0 2.10 4.50
RL 160902P00111000 P 09/02/16 111.0 2.45 5.60
RL 160902P00112000 P 09/02/16 112.0 3.40 6.50
RL 160902P00113000 P 09/02/16 113.0 4.50 7.70
RL 160902P00114000 P 09/02/16 114.0 5.30 9.40
RL 160902P00115000 P 09/02/16 115.0 6.40 9.90
RL 160902P00116000 P 09/02/16 116.0 7.40 11.30
RL 160902P00117000 P 09/02/16 117.0 8.50 11.80
RL 160902P00118000 P 09/02/16 118.0 9.50 13.20
RL 160902P00119000 P 09/02/16 119.0 10.30 14.20
RL 160902P00120000 P 09/02/16 120.0 11.30 15.30
RL 160902P00121000 P 09/02/16 121.0 12.30 16.60
RL 160902P00122000 P 09/02/16 122.0 13.30 17.50
RL 160902P00123000 P 09/02/16 123.0 14.10 17.90
RL 160902P00124000 P 09/02/16 124.0 15.00 18.90
RL 160902P00125000 P 09/02/16 125.0 16.20 19.90
RL 160902P00130000 P 09/02/16 130.0 21.00 25.70
RL 160902P00135000 P 09/02/16 135.0 26.00 30.70
RL 160902P00140000 P 09/02/16 140.0 31.00 34.90
RL 160902P00145000 P 09/02/16 145.0 36.30 40.40
RL 160909C00060000 C 09/09/16 60.0 44.20 48.80
RL 160909C00065000 C 09/09/16 65.0 39.10 43.90
RL 160909C00070000 C 09/09/16 70.0 34.10 38.90
RL 160909C00075000 C 09/09/16 75.0 29.10 33.90
RL 160909C00080000 C 09/09/16 80.0 24.20 29.00
RL 160909C00085000 C 09/09/16 85.0 19.20 23.90
RL 160909C00085500 C 09/09/16 85.5 18.80 23.30
RL 160909C00086000 C 09/09/16 86.0 18.30 22.70
RL 160909C00086500 C 09/09/16 86.5 17.70 22.30
RL 160909C00087000 C 09/09/16 87.0 17.40 21.80
RL 160909C00087500 C 09/09/16 87.5 16.80 21.30
RL 160909C00088000 C 09/09/16 88.0 16.30 20.80
RL 160909C00088500 C 09/09/16 88.5 15.80 20.30
RL 160909C00089000 C 09/09/16 89.0 15.30 19.80
RL 160909C00089500 C 09/09/16 89.5 14.80 19.20
RL 160909C00090000 C 09/09/16 90.0 14.40 18.80
RL 160909C00090500 C 09/09/16 90.5 13.90 18.30
RL 160909C00091000 C 09/09/16 91.0 13.40 17.80
RL 160909C00091500 C 09/09/16 91.5 13.20 17.30
RL 160909C00092000 C 09/09/16 92.0 13.10 16.80
RL 160909C00092500 C 09/09/16 92.5 12.50 16.30
RL 160909C00093000 C 09/09/16 93.0 12.10 15.60
RL 160909C00093500 C 09/09/16 93.5 11.50 15.30
RL 160909C00094000 C 09/09/16 94.0 11.50 13.00
RL 160909C00094500 C 09/09/16 94.5 10.50 14.30
RL 160909C00095000 C 09/09/16 95.0 9.90 13.80
RL 160909C00095500 C 09/09/16 95.5 9.60 13.30
RL 160909C00096000 C 09/09/16 96.0 8.90 12.70
RL 160909C00096500 C 09/09/16 96.5 8.40 12.40
RL 160909C00097000 C 09/09/16 97.0 8.20 11.80
RL 160909C00097500 C 09/09/16 97.5 7.50 11.40
RL 160909C00098000 C 09/09/16 98.0 7.50 10.90
RL 160909C00098500 C 09/09/16 98.5 6.70 10.40
RL 160909C00099000 C 09/09/16 99.0 6.60 9.80
RL 160909C00099500 C 09/09/16 99.5 6.30 9.40
RL 160909C00100000 C 09/09/16 100.0 5.60 8.80
RL 160909C00101000 C 09/09/16 101.0 4.90 7.90
RL 160909C00102000 C 09/09/16 102.0 4.10 7.20
RL 160909C00103000 C 09/09/16 103.0 3.80 6.10
RL 160909C00104000 C 09/09/16 104.0 3.10 3.70
RL 160909C00105000 C 09/09/16 105.0 2.50 2.85
RL 160909C00106000 C 09/09/16 106.0 1.90 2.20
RL 160909C00107000 C 09/09/16 107.0 1.40 1.70
RL 160909C00108000 C 09/09/16 108.0 1.00 1.30
RL 160909C00109000 C 09/09/16 109.0 0.70 1.05
RL 160909C00110000 C 09/09/16 110.0 0.45 0.75
RL 160909C00111000 C 09/09/16 111.0 0.25 0.75
RL 160909C00112000 C 09/09/16 112.0 0.10 0.90
RL 160909C00113000 C 09/09/16 113.0 0.00 0.80
RL 160909C00114000 C 09/09/16 114.0 0.00 0.70
RL 160909C00115000 C 09/09/16 115.0 0.00 1.85
RL 160909C00116000 C 09/09/16 116.0 0.00 0.50
RL 160909C00117000 C 09/09/16 117.0 0.00 0.50
RL 160909C00118000 C 09/09/16 118.0 0.00 0.50
RL 160909C00119000 C 09/09/16 119.0 0.00 0.50
RL 160909C00120000 C 09/09/16 120.0 0.00 4.70
RL 160909C00121000 C 09/09/16 121.0 0.00 0.50
RL 160909C00122000 C 09/09/16 122.0 0.00 0.50
RL 160909C00125000 C 09/09/16 125.0 0.00 3.20
RL 160909C00130000 C 09/09/16 130.0 0.00 1.25
RL 160909C00135000 C 09/09/16 135.0 0.00 4.60
RL 160909P00060000 P 09/09/16 60.0 0.00 4.50
RL 160909P00065000 P 09/09/16 65.0 0.00 3.70
RL 160909P00070000 P 09/09/16 70.0 0.00 3.70
RL 160909P00075000 P 09/09/16 75.0 0.00 0.85
RL 160909P00080000 P 09/09/16 80.0 0.00 2.50
RL 160909P00085000 P 09/09/16 85.0 0.00 0.45
RL 160909P00085500 P 09/09/16 85.5 0.00 3.10
RL 160909P00086000 P 09/09/16 86.0 0.00 2.30
RL 160909P00086500 P 09/09/16 86.5 0.00 3.90
RL 160909P00087000 P 09/09/16 87.0 0.00 0.50
RL 160909P00087500 P 09/09/16 87.5 0.00 0.50
RL 160909P00088000 P 09/09/16 88.0 0.00 0.50
RL 160909P00088500 P 09/09/16 88.5 0.00 2.50
RL 160909P00089000 P 09/09/16 89.0 0.00 0.50
RL 160909P00089500 P 09/09/16 89.5 0.00 0.50
RL 160909P00090000 P 09/09/16 90.0 0.00 0.50
RL 160909P00090500 P 09/09/16 90.5 0.00 3.70
RL 160909P00091000 P 09/09/16 91.0 0.00 1.65
RL 160909P00091500 P 09/09/16 91.5 0.00 3.70
RL 160909P00092000 P 09/09/16 92.0 0.00 3.70
RL 160909P00092500 P 09/09/16 92.5 0.00 3.70
RL 160909P00093000 P 09/09/16 93.0 0.00 3.50
RL 160909P00093500 P 09/09/16 93.5 0.00 3.70
RL 160909P00094000 P 09/09/16 94.0 0.00 0.50
RL 160909P00094500 P 09/09/16 94.5 0.00 3.80
RL 160909P00095000 P 09/09/16 95.0 0.00 0.50
RL 160909P00095500 P 09/09/16 95.5 0.00 4.80
RL 160909P00096000 P 09/09/16 96.0 0.00 3.80
RL 160909P00096500 P 09/09/16 96.5 0.00 4.60
RL 160909P00097000 P 09/09/16 97.0 0.00 2.90
RL 160909P00097500 P 09/09/16 97.5 0.00 3.80
RL 160909P00098000 P 09/09/16 98.0 0.00 2.05
RL 160909P00098500 P 09/09/16 98.5 0.00 3.80
RL 160909P00099000 P 09/09/16 99.0 0.00 3.90
RL 160909P00099500 P 09/09/16 99.5 0.00 4.50
RL 160909P00100000 P 09/09/16 100.0 0.00 0.55
RL 160909P00101000 P 09/09/16 101.0 0.00 1.85
RL 160909P00102000 P 09/09/16 102.0 0.40 0.65
RL 160909P00103000 P 09/09/16 103.0 0.55 0.90
RL 160909P00104000 P 09/09/16 104.0 0.75 1.05
RL 160909P00105000 P 09/09/16 105.0 1.10 1.35
RL 160909P00106000 P 09/09/16 106.0 1.50 1.75
RL 160909P00107000 P 09/09/16 107.0 1.95 2.25
RL 160909P00108000 P 09/09/16 108.0 2.50 2.85
RL 160909P00109000 P 09/09/16 109.0 3.20 3.60
RL 160909P00110000 P 09/09/16 110.0 3.60 4.50
RL 160909P00111000 P 09/09/16 111.0 3.40 5.70
RL 160909P00112000 P 09/09/16 112.0 3.60 6.80
RL 160909P00113000 P 09/09/16 113.0 4.40 8.10
RL 160909P00114000 P 09/09/16 114.0 5.60 9.40
RL 160909P00115000 P 09/09/16 115.0 6.30 10.40
RL 160909P00116000 P 09/09/16 116.0 7.50 10.90
RL 160909P00117000 P 09/09/16 117.0 8.50 11.80
RL 160909P00118000 P 09/09/16 118.0 9.30 13.30
RL 160909P00119000 P 09/09/16 119.0 10.40 13.90
RL 160909P00120000 P 09/09/16 120.0 11.30 15.00
RL 160909P00121000 P 09/09/16 121.0 12.00 16.20
RL 160909P00122000 P 09/09/16 122.0 13.00 17.20
RL 160909P00125000 P 09/09/16 125.0 16.10 20.90
RL 160909P00130000 P 09/09/16 130.0 21.00 25.80
RL 160909P00135000 P 09/09/16 135.0 26.30 30.30
RL 160916C00050000 C 09/16/16 50.0 55.50 58.90
RL 160916C00055000 C 09/16/16 55.0 50.50 53.90
RL 160916C00060000 C 09/16/16 60.0 45.50 48.90
RL 160916C00065000 C 09/16/16 65.0 40.50 43.90
RL 160916C00070000 C 09/16/16 70.0 35.50 38.90
RL 160916C00075000 C 09/16/16 75.0 30.50 33.80
RL 160916C00076000 C 09/16/16 76.0 29.50 32.80
RL 160916C00077000 C 09/16/16 77.0 28.50 31.80
RL 160916C00078000 C 09/16/16 78.0 27.70 30.80
RL 160916C00079000 C 09/16/16 79.0 26.70 29.70
RL 160916C00080000 C 09/16/16 80.0 25.20 28.60
RL 160916C00081000 C 09/16/16 81.0 24.70 27.60
RL 160916C00082000 C 09/16/16 82.0 23.70 26.80
RL 160916C00083000 C 09/16/16 83.0 22.80 25.80
RL 160916C00084000 C 09/16/16 84.0 21.80 24.70
RL 160916C00085000 C 09/16/16 85.0 20.60 23.80
RL 160916C00085500 C 09/16/16 85.5 20.30 23.20
RL 160916C00086000 C 09/16/16 86.0 19.60 22.80
RL 160916C00086500 C 09/16/16 86.5 19.30 22.10
RL 160916C00087000 C 09/16/16 87.0 18.60 21.80
RL 160916C00087500 C 09/16/16 87.5 18.30 21.10
RL 160916C00088000 C 09/16/16 88.0 17.80 20.70
RL 160916C00088500 C 09/16/16 88.5 17.30 20.10
RL 160916C00089000 C 09/16/16 89.0 16.80 19.60
RL 160916C00089500 C 09/16/16 89.5 16.30 19.20
RL 160916C00090000 C 09/16/16 90.0 15.60 18.80
RL 160916C00090500 C 09/16/16 90.5 15.40 18.10
RL 160916C00091000 C 09/16/16 91.0 14.80 17.70
RL 160916C00091500 C 09/16/16 91.5 14.30 17.20
RL 160916C00092000 C 09/16/16 92.0 13.70 16.60
RL 160916C00092500 C 09/16/16 92.5 13.20 16.20
RL 160916C00093000 C 09/16/16 93.0 12.90 15.70
RL 160916C00093500 C 09/16/16 93.5 12.30 15.30
RL 160916C00094000 C 09/16/16 94.0 11.70 14.90
RL 160916C00094500 C 09/16/16 94.5 11.40 14.40
RL 160916C00095000 C 09/16/16 95.0 11.40 11.90
RL 160916C00095500 C 09/16/16 95.5 10.40 13.40
RL 160916C00096000 C 09/16/16 96.0 9.70 12.70
RL 160916C00096500 C 09/16/16 96.5 9.30 12.40
RL 160916C00097000 C 09/16/16 97.0 9.00 11.90
RL 160916C00097500 C 09/16/16 97.5 8.40 11.30
RL 160916C00098000 C 09/16/16 98.0 7.90 11.10
RL 160916C00098500 C 09/16/16 98.5 7.50 10.60
RL 160916C00099000 C 09/16/16 99.0 7.00 10.00
RL 160916C00099500 C 09/16/16 99.5 6.60 9.60
RL 160916C00100000 C 09/16/16 100.0 6.50 7.70
RL 160916C00101000 C 09/16/16 101.0 5.30 7.00
RL 160916C00102000 C 09/16/16 102.0 4.50 5.90
RL 160916C00103000 C 09/16/16 103.0 4.40 4.90
RL 160916C00104000 C 09/16/16 104.0 3.70 4.10
RL 160916C00105000 C 09/16/16 105.0 3.00 3.40
RL 160916C00106000 C 09/16/16 106.0 2.50 2.70
RL 160916C00107000 C 09/16/16 107.0 2.00 2.20
RL 160916C00108000 C 09/16/16 108.0 1.55 1.70
RL 160916C00109000 C 09/16/16 109.0 1.15 1.45
RL 160916C00110000 C 09/16/16 110.0 0.85 1.10
RL 160916C00111000 C 09/16/16 111.0 0.60 0.95
RL 160916C00112000 C 09/16/16 112.0 0.45 0.85
RL 160916C00113000 C 09/16/16 113.0 0.20 1.00
RL 160916C00114000 C 09/16/16 114.0 0.00 0.90
RL 160916C00115000 C 09/16/16 115.0 0.05 0.60
RL 160916C00116000 C 09/16/16 116.0 0.00 0.50
RL 160916C00117000 C 09/16/16 117.0 0.00 0.35
RL 160916C00118000 C 09/16/16 118.0 0.00 0.65
RL 160916C00119000 C 09/16/16 119.0 0.00 0.65
RL 160916C00120000 C 09/16/16 120.0 0.00 0.55
RL 160916C00125000 C 09/16/16 125.0 0.00 0.20
RL 160916C00130000 C 09/16/16 130.0 0.00 0.50
RL 160916C00135000 C 09/16/16 135.0 0.00 0.35
RL 160916C00140000 C 09/16/16 140.0 0.00 0.50
RL 160916C00145000 C 09/16/16 145.0 0.00 0.05
RL 160916P00050000 P 09/16/16 50.0 0.00 0.45
RL 160916P00055000 P 09/16/16 55.0 0.00 0.45
RL 160916P00060000 P 09/16/16 60.0 0.00 0.40
RL 160916P00065000 P 09/16/16 65.0 0.00 0.45
RL 160916P00070000 P 09/16/16 70.0 0.00 0.45
RL 160916P00075000 P 09/16/16 75.0 0.00 0.45
RL 160916P00076000 P 09/16/16 76.0 0.00 0.45
RL 160916P00077000 P 09/16/16 77.0 0.00 0.45
RL 160916P00078000 P 09/16/16 78.0 0.00 0.45
RL 160916P00079000 P 09/16/16 79.0 0.00 0.45
RL 160916P00080000 P 09/16/16 80.0 0.00 0.45
RL 160916P00081000 P 09/16/16 81.0 0.00 0.45
RL 160916P00082000 P 09/16/16 82.0 0.00 0.45
RL 160916P00083000 P 09/16/16 83.0 0.00 0.45
RL 160916P00084000 P 09/16/16 84.0 0.00 0.45
RL 160916P00085000 P 09/16/16 85.0 0.00 0.40
RL 160916P00085500 P 09/16/16 85.5 0.00 0.45
RL 160916P00086000 P 09/16/16 86.0 0.00 0.45
RL 160916P00086500 P 09/16/16 86.5 0.00 0.45
RL 160916P00087000 P 09/16/16 87.0 0.00 0.45
RL 160916P00087500 P 09/16/16 87.5 0.00 0.45
RL 160916P00088000 P 09/16/16 88.0 0.00 0.45
RL 160916P00088500 P 09/16/16 88.5 0.00 0.45
RL 160916P00089000 P 09/16/16 89.0 0.00 0.45
RL 160916P00089500 P 09/16/16 89.5 0.00 0.50
RL 160916P00090000 P 09/16/16 90.0 0.00 0.50
RL 160916P00090500 P 09/16/16 90.5 0.00 0.50
RL 160916P00091000 P 09/16/16 91.0 0.00 0.50
RL 160916P00091500 P 09/16/16 91.5 0.00 0.50
RL 160916P00092000 P 09/16/16 92.0 0.00 0.45
RL 160916P00092500 P 09/16/16 92.5 0.00 0.50
RL 160916P00093000 P 09/16/16 93.0 0.00 0.50
RL 160916P00093500 P 09/16/16 93.5 0.00 0.50
RL 160916P00094000 P 09/16/16 94.0 0.00 0.55
RL 160916P00094500 P 09/16/16 94.5 0.00 0.55
RL 160916P00095000 P 09/16/16 95.0 0.00 0.30
RL 160916P00095500 P 09/16/16 95.5 0.00 0.55
RL 160916P00096000 P 09/16/16 96.0 0.00 0.55
RL 160916P00096500 P 09/16/16 96.5 0.00 0.60
RL 160916P00097000 P 09/16/16 97.0 0.00 0.45
RL 160916P00097500 P 09/16/16 97.5 0.00 0.50
RL 160916P00098000 P 09/16/16 98.0 0.00 0.65
RL 160916P00098500 P 09/16/16 98.5 0.00 0.60
RL 160916P00099000 P 09/16/16 99.0 0.00 0.70
RL 160916P00099500 P 09/16/16 99.5 0.00 0.75
RL 160916P00100000 P 09/16/16 100.0 0.35 0.65
RL 160916P00101000 P 09/16/16 101.0 0.50 0.90
RL 160916P00102000 P 09/16/16 102.0 0.80 0.95
RL 160916P00103000 P 09/16/16 103.0 1.05 1.25
RL 160916P00104000 P 09/16/16 104.0 1.30 1.45
RL 160916P00105000 P 09/16/16 105.0 1.65 1.80
RL 160916P00106000 P 09/16/16 106.0 2.05 2.25
RL 160916P00107000 P 09/16/16 107.0 2.50 2.70
RL 160916P00108000 P 09/16/16 108.0 3.00 3.30
RL 160916P00109000 P 09/16/16 109.0 3.60 3.90
RL 160916P00110000 P 09/16/16 110.0 4.30 4.70
RL 160916P00111000 P 09/16/16 111.0 4.20 6.00
RL 160916P00112000 P 09/16/16 112.0 3.70 6.60
RL 160916P00113000 P 09/16/16 113.0 4.70 7.70
RL 160916P00114000 P 09/16/16 114.0 5.60 8.80
RL 160916P00115000 P 09/16/16 115.0 6.60 9.60
RL 160916P00116000 P 09/16/16 116.0 7.50 10.60
RL 160916P00117000 P 09/16/16 117.0 8.30 11.50
RL 160916P00118000 P 09/16/16 118.0 9.30 12.50
RL 160916P00119000 P 09/16/16 119.0 10.40 13.30
RL 160916P00120000 P 09/16/16 120.0 11.50 14.40
RL 160916P00125000 P 09/16/16 125.0 16.40 19.40
RL 160916P00130000 P 09/16/16 130.0 21.20 24.30
RL 160916P00135000 P 09/16/16 135.0 26.20 29.30
RL 160916P00140000 P 09/16/16 140.0 31.20 34.30
RL 160916P00145000 P 09/16/16 145.0 36.30 39.20
RL 160923C00060000 C 09/23/16 60.0 44.20 48.90
RL 160923C00065000 C 09/23/16 65.0 39.10 43.90
RL 160923C00070000 C 09/23/16 70.0 34.20 38.90
RL 160923C00075000 C 09/23/16 75.0 29.40 34.00
RL 160923C00080000 C 09/23/16 80.0 24.30 29.00
RL 160923C00085000 C 09/23/16 85.0 19.30 24.00
RL 160923C00085500 C 09/23/16 85.5 18.80 23.50
RL 160923C00086000 C 09/23/16 86.0 18.10 22.90
RL 160923C00086500 C 09/23/16 86.5 17.80 22.50
RL 160923C00087000 C 09/23/16 87.0 17.30 21.90
RL 160923C00087500 C 09/23/16 87.5 16.80 21.40
RL 160923C00088000 C 09/23/16 88.0 16.20 20.90
RL 160923C00088500 C 09/23/16 88.5 16.80 20.50
RL 160923C00089000 C 09/23/16 89.0 15.40 20.00
RL 160923C00089500 C 09/23/16 89.5 15.90 19.70
RL 160923C00090000 C 09/23/16 90.0 14.30 19.00
RL 160923C00090500 C 09/23/16 90.5 13.90 18.40
RL 160923C00091000 C 09/23/16 91.0 14.50 18.00
RL 160923C00091500 C 09/23/16 91.5 13.40 17.40
RL 160923C00092000 C 09/23/16 92.0 12.90 17.20
RL 160923C00092500 C 09/23/16 92.5 11.80 16.50
RL 160923C00093000 C 09/23/16 93.0 12.50 16.20
RL 160923C00093500 C 09/23/16 93.5 12.00 15.70
RL 160923C00094000 C 09/23/16 94.0 11.40 15.30
RL 160923C00094500 C 09/23/16 94.5 11.20 14.80
RL 160923C00095000 C 09/23/16 95.0 10.40 14.30
RL 160923C00095500 C 09/23/16 95.5 10.00 13.90
RL 160923C00096000 C 09/23/16 96.0 9.50 13.30
RL 160923C00096500 C 09/23/16 96.5 9.60 12.90
RL 160923C00097000 C 09/23/16 97.0 9.00 12.50
RL 160923C00097500 C 09/23/16 97.5 8.50 11.70
RL 160923C00098000 C 09/23/16 98.0 8.10 11.60
RL 160923C00098500 C 09/23/16 98.5 7.60 10.80
RL 160923C00099000 C 09/23/16 99.0 7.00 10.70
RL 160923C00099500 C 09/23/16 99.5 6.50 10.10
RL 160923C00100000 C 09/23/16 100.0 6.30 8.00
RL 160923C00101000 C 09/23/16 101.0 5.10 7.00
RL 160923C00102000 C 09/23/16 102.0 5.20 6.60
RL 160923C00103000 C 09/23/16 103.0 4.80 5.30
RL 160923C00104000 C 09/23/16 104.0 4.00 4.50
RL 160923C00105000 C 09/23/16 105.0 3.30 3.90
RL 160923C00106000 C 09/23/16 106.0 3.00 3.30
RL 160923C00107000 C 09/23/16 107.0 2.35 2.65
RL 160923C00108000 C 09/23/16 108.0 1.85 2.20
RL 160923C00109000 C 09/23/16 109.0 1.55 1.85
RL 160923C00110000 C 09/23/16 110.0 1.10 1.55
RL 160923C00111000 C 09/23/16 111.0 0.85 1.25
RL 160923C00112000 C 09/23/16 112.0 0.65 1.10
RL 160923C00113000 C 09/23/16 113.0 0.45 1.10
RL 160923C00114000 C 09/23/16 114.0 0.35 1.05
RL 160923C00115000 C 09/23/16 115.0 0.05 1.00
RL 160923C00116000 C 09/23/16 116.0 0.00 0.90
RL 160923C00117000 C 09/23/16 117.0 0.00 0.80
RL 160923C00118000 C 09/23/16 118.0 0.00 0.75
RL 160923C00119000 C 09/23/16 119.0 0.00 0.50
RL 160923C00120000 C 09/23/16 120.0 0.00 0.50
RL 160923C00121000 C 09/23/16 121.0 0.00 0.50
RL 160923C00122000 C 09/23/16 122.0 0.00 0.50
RL 160923C00125000 C 09/23/16 125.0 0.00 1.85
RL 160923C00130000 C 09/23/16 130.0 0.00 1.25
RL 160923P00060000 P 09/23/16 60.0 0.00 1.60
RL 160923P00065000 P 09/23/16 65.0 0.00 4.60
RL 160923P00070000 P 09/23/16 70.0 0.00 1.65
RL 160923P00075000 P 09/23/16 75.0 0.00 1.20
RL 160923P00080000 P 09/23/16 80.0 0.00 0.50
RL 160923P00085000 P 09/23/16 85.0 0.00 0.50
RL 160923P00085500 P 09/23/16 85.5 0.00 3.90
RL 160923P00086000 P 09/23/16 86.0 0.00 0.50
RL 160923P00086500 P 09/23/16 86.5 0.00 3.90
RL 160923P00087000 P 09/23/16 87.0 0.00 1.70
RL 160923P00087500 P 09/23/16 87.5 0.00 0.50
RL 160923P00088000 P 09/23/16 88.0 0.00 3.90
RL 160923P00088500 P 09/23/16 88.5 0.00 4.60
RL 160923P00089000 P 09/23/16 89.0 0.00 1.70
RL 160923P00089500 P 09/23/16 89.5 0.00 2.75
RL 160923P00090000 P 09/23/16 90.0 0.00 1.25
RL 160923P00090500 P 09/23/16 90.5 0.00 0.50
RL 160923P00091000 P 09/23/16 91.0 0.00 0.50
RL 160923P00091500 P 09/23/16 91.5 0.00 2.15
RL 160923P00092000 P 09/23/16 92.0 0.00 2.20
RL 160923P00092500 P 09/23/16 92.5 0.00 2.95
RL 160923P00093000 P 09/23/16 93.0 0.00 3.90
RL 160923P00093500 P 09/23/16 93.5 0.00 3.90
RL 160923P00094000 P 09/23/16 94.0 0.00 0.60
RL 160923P00094500 P 09/23/16 94.5 0.00 0.65
RL 160923P00095000 P 09/23/16 95.0 0.00 0.65
RL 160923P00095500 P 09/23/16 95.5 0.00 0.70
RL 160923P00096000 P 09/23/16 96.0 0.00 3.90
RL 160923P00096500 P 09/23/16 96.5 0.00 0.75
RL 160923P00097000 P 09/23/16 97.0 0.00 3.90
RL 160923P00097500 P 09/23/16 97.5 0.00 3.50
RL 160923P00098000 P 09/23/16 98.0 0.00 0.80
RL 160923P00098500 P 09/23/16 98.5 0.00 2.10
RL 160923P00099000 P 09/23/16 99.0 0.50 3.70
RL 160923P00099500 P 09/23/16 99.5 0.55 2.45
RL 160923P00100000 P 09/23/16 100.0 0.65 1.05
RL 160923P00101000 P 09/23/16 101.0 0.90 1.20
RL 160923P00102000 P 09/23/16 102.0 1.05 1.45
RL 160923P00103000 P 09/23/16 103.0 1.25 1.70
RL 160923P00104000 P 09/23/16 104.0 1.60 1.90
RL 160923P00105000 P 09/23/16 105.0 2.00 2.25
RL 160923P00106000 P 09/23/16 106.0 2.40 2.70
RL 160923P00107000 P 09/23/16 107.0 2.85 3.40
RL 160923P00108000 P 09/23/16 108.0 3.30 3.90
RL 160923P00109000 P 09/23/16 109.0 3.90 4.50
RL 160923P00110000 P 09/23/16 110.0 4.60 5.40
RL 160923P00111000 P 09/23/16 111.0 5.00 7.00
RL 160923P00112000 P 09/23/16 112.0 5.00 7.50
RL 160923P00113000 P 09/23/16 113.0 4.80 8.50
RL 160923P00114000 P 09/23/16 114.0 5.50 9.30
RL 160923P00115000 P 09/23/16 115.0 6.60 9.90
RL 160923P00116000 P 09/23/16 116.0 7.30 11.10
RL 160923P00117000 P 09/23/16 117.0 8.20 12.00
RL 160923P00118000 P 09/23/16 118.0 9.10 12.90
RL 160923P00119000 P 09/23/16 119.0 10.00 14.10
RL 160923P00120000 P 09/23/16 120.0 11.00 15.40
RL 160923P00121000 P 09/23/16 121.0 12.00 16.20
RL 160923P00122000 P 09/23/16 122.0 13.00 17.40
RL 160923P00125000 P 09/23/16 125.0 16.00 20.80
RL 160923P00130000 P 09/23/16 130.0 21.40 25.00
RL 160930C00090000 C 09/30/16 90.0 15.50 18.90
RL 160930C00094500 C 09/30/16 94.5 11.10 14.60
RL 160930C00095000 C 09/30/16 95.0 10.70 14.30
RL 160930C00095500 C 09/30/16 95.5 10.50 13.50
RL 160930C00096000 C 09/30/16 96.0 10.10 13.00
RL 160930C00096500 C 09/30/16 96.5 9.70 12.60
RL 160930C00097000 C 09/30/16 97.0 9.20 12.10
RL 160930C00097500 C 09/30/16 97.5 8.60 11.90
RL 160930C00098000 C 09/30/16 98.0 8.10 11.20
RL 160930C00098500 C 09/30/16 98.5 7.80 10.80
RL 160930C00099000 C 09/30/16 99.0 7.30 9.10
RL 160930C00099500 C 09/30/16 99.5 6.80 8.60
RL 160930C00100000 C 09/30/16 100.0 6.60 8.00
RL 160930C00101000 C 09/30/16 101.0 5.80 8.90
RL 160930C00102000 C 09/30/16 102.0 5.60 7.70
RL 160930C00103000 C 09/30/16 103.0 4.90 5.50
RL 160930C00104000 C 09/30/16 104.0 4.30 4.80
RL 160930C00105000 C 09/30/16 105.0 3.50 4.20
RL 160930C00106000 C 09/30/16 106.0 3.00 3.60
RL 160930C00107000 C 09/30/16 107.0 2.60 2.95
RL 160930C00108000 C 09/30/16 108.0 2.15 2.50
RL 160930C00109000 C 09/30/16 109.0 1.75 2.10
RL 160930C00110000 C 09/30/16 110.0 1.40 1.75
RL 160930C00111000 C 09/30/16 111.0 1.05 1.45
RL 160930C00112000 C 09/30/16 112.0 0.80 1.20
RL 160930C00113000 C 09/30/16 113.0 0.60 1.00
RL 160930C00114000 C 09/30/16 114.0 0.40 1.25
RL 160930C00115000 C 09/30/16 115.0 0.35 0.90
RL 160930C00116000 C 09/30/16 116.0 0.00 1.00
RL 160930C00117000 C 09/30/16 117.0 0.00 0.85
RL 160930C00118000 C 09/30/16 118.0 0.00 0.80
RL 160930C00120000 C 09/30/16 120.0 0.00 0.50
RL 160930C00125000 C 09/30/16 125.0 0.00 0.50
RL 160930P00090000 P 09/30/16 90.0 0.00 0.65
RL 160930P00094500 P 09/30/16 94.5 0.00 0.80
RL 160930P00095000 P 09/30/16 95.0 0.00 0.85
RL 160930P00095500 P 09/30/16 95.5 0.00 0.90
RL 160930P00096000 P 09/30/16 96.0 0.00 0.90
RL 160930P00096500 P 09/30/16 96.5 0.05 0.95
RL 160930P00097000 P 09/30/16 97.0 0.10 1.00
RL 160930P00097500 P 09/30/16 97.5 0.15 1.05
RL 160930P00098000 P 09/30/16 98.0 0.30 1.10
RL 160930P00098500 P 09/30/16 98.5 0.65 1.15
RL 160930P00099000 P 09/30/16 99.0 0.80 1.20
RL 160930P00099500 P 09/30/16 99.5 0.85 1.25
RL 160930P00100000 P 09/30/16 100.0 1.00 1.35
RL 160930P00101000 P 09/30/16 101.0 1.20 1.55
RL 160930P00102000 P 09/30/16 102.0 1.45 1.85
RL 160930P00103000 P 09/30/16 103.0 1.75 2.15
RL 160930P00104000 P 09/30/16 104.0 2.15 2.50
RL 160930P00105000 P 09/30/16 105.0 2.55 2.90
RL 160930P00106000 P 09/30/16 106.0 3.00 3.40
RL 160930P00107000 P 09/30/16 107.0 3.40 3.90
RL 160930P00108000 P 09/30/16 108.0 3.90 4.50
RL 160930P00109000 P 09/30/16 109.0 4.50 5.10
RL 160930P00110000 P 09/30/16 110.0 5.00 6.00
RL 160930P00111000 P 09/30/16 111.0 5.50 7.30
RL 160930P00112000 P 09/30/16 112.0 5.50 8.10
RL 160930P00113000 P 09/30/16 113.0 5.80 8.80
RL 160930P00114000 P 09/30/16 114.0 6.30 9.50
RL 160930P00115000 P 09/30/16 115.0 7.30 10.50
RL 160930P00116000 P 09/30/16 116.0 8.10 11.50
RL 160930P00117000 P 09/30/16 117.0 9.10 13.00
RL 160930P00118000 P 09/30/16 118.0 9.90 13.30
RL 160930P00120000 P 09/30/16 120.0 13.80 14.50
RL 160930P00125000 P 09/30/16 125.0 16.90 20.20
RL 161007C00096500 C 10/07/16 96.5 9.80 12.70
RL 161007C00097000 C 10/07/16 97.0 9.30 12.40
RL 161007C00097500 C 10/07/16 97.5 8.80 11.80
RL 161007C00098000 C 10/07/16 98.0 8.30 10.10
RL 161007C00098500 C 10/07/16 98.5 8.00 11.10
RL 161007C00099000 C 10/07/16 99.0 7.40 10.70
RL 161007C00099500 C 10/07/16 99.5 7.00 8.60
RL 161007C00100000 C 10/07/16 100.0 6.60 8.30
RL 161007C00101000 C 10/07/16 101.0 6.50 7.20
RL 161007C00102000 C 10/07/16 102.0 6.00 6.50
RL 161007C00103000 C 10/07/16 103.0 5.20 5.70
RL 161007C00104000 C 10/07/16 104.0 4.50 5.10
RL 161007C00105000 C 10/07/16 105.0 3.90 4.40
RL 161007C00106000 C 10/07/16 106.0 3.30 3.90
RL 161007C00107000 C 10/07/16 107.0 2.90 3.30
RL 161007C00108000 C 10/07/16 108.0 2.50 2.80
RL 161007C00109000 C 10/07/16 109.0 2.00 2.40
RL 161007C00110000 C 10/07/16 110.0 1.65 2.05
RL 161007C00111000 C 10/07/16 111.0 1.20 1.70
RL 161007C00112000 C 10/07/16 112.0 1.05 1.40
RL 161007C00113000 C 10/07/16 113.0 0.85 1.20
RL 161007C00114000 C 10/07/16 114.0 0.60 1.35
RL 161007C00115000 C 10/07/16 115.0 0.50 1.25
RL 161007C00116000 C 10/07/16 116.0 0.10 1.15
RL 161007C00117000 C 10/07/16 117.0 0.05 1.05
RL 161007C00118000 C 10/07/16 118.0 0.00 0.95
RL 161007C00119000 C 10/07/16 119.0 0.00 0.85
RL 161007C00120000 C 10/07/16 120.0 0.00 0.80
RL 161007C00121000 C 10/07/16 121.0 0.00 0.75
RL 161007C00122000 C 10/07/16 122.0 0.00 0.70
RL 161007P00096500 P 10/07/16 96.5 0.20 1.10
RL 161007P00097000 P 10/07/16 97.0 0.30 1.25
RL 161007P00097500 P 10/07/16 97.5 0.40 1.20
RL 161007P00098000 P 10/07/16 98.0 0.75 1.30
RL 161007P00098500 P 10/07/16 98.5 0.85 1.30
RL 161007P00099000 P 10/07/16 99.0 1.10 1.40
RL 161007P00099500 P 10/07/16 99.5 1.15 1.50
RL 161007P00100000 P 10/07/16 100.0 1.30 1.65
RL 161007P00101000 P 10/07/16 101.0 1.50 1.85
RL 161007P00102000 P 10/07/16 102.0 1.75 2.10
RL 161007P00103000 P 10/07/16 103.0 2.10 2.40
RL 161007P00104000 P 10/07/16 104.0 2.50 2.80
RL 161007P00105000 P 10/07/16 105.0 2.90 3.30
RL 161007P00106000 P 10/07/16 106.0 3.20 3.70
RL 161007P00107000 P 10/07/16 107.0 3.70 4.20
RL 161007P00108000 P 10/07/16 108.0 4.20 4.80
RL 161007P00109000 P 10/07/16 109.0 4.80 5.40
RL 161007P00110000 P 10/07/16 110.0 5.20 6.20
RL 161007P00111000 P 10/07/16 111.0 6.10 6.70
RL 161007P00112000 P 10/07/16 112.0 6.20 7.60
RL 161007P00113000 P 10/07/16 113.0 5.80 8.70
RL 161007P00114000 P 10/07/16 114.0 6.70 9.60
RL 161007P00115000 P 10/07/16 115.0 7.50 10.50
RL 161007P00116000 P 10/07/16 116.0 8.20 11.40
RL 161007P00117000 P 10/07/16 117.0 9.10 12.30
RL 161007P00118000 P 10/07/16 118.0 10.10 13.50
RL 161007P00119000 P 10/07/16 119.0 10.90 14.30
RL 161007P00120000 P 10/07/16 120.0 12.10 15.50
RL 161007P00121000 P 10/07/16 121.0 12.90 16.60
RL 161007P00122000 P 10/07/16 122.0 13.90 17.40
RL 161021C00045000 C 10/21/16 45.0 60.70 63.90
RL 161021C00050000 C 10/21/16 50.0 55.70 58.90
RL 161021C00055000 C 10/21/16 55.0 50.70 53.90
RL 161021C00060000 C 10/21/16 60.0 45.70 48.90
RL 161021C00065000 C 10/21/16 65.0 40.70 43.90
RL 161021C00070000 C 10/21/16 70.0 35.60 38.70
RL 161021C00075000 C 10/21/16 75.0 30.80 33.60
RL 161021C00080000 C 10/21/16 80.0 25.80 28.70
RL 161021C00085000 C 10/21/16 85.0 20.80 23.80
RL 161021C00090000 C 10/21/16 90.0 15.90 19.10
RL 161021C00095000 C 10/21/16 95.0 11.30 14.20
RL 161021C00100000 C 10/21/16 100.0 8.10 8.40
RL 161021C00105000 C 10/21/16 105.0 4.40 5.00
RL 161021C00110000 C 10/21/16 110.0 2.30 2.60
RL 161021C00115000 C 10/21/16 115.0 0.95 1.30
RL 161021C00120000 C 10/21/16 120.0 0.00 0.85
RL 161021C00125000 C 10/21/16 125.0 0.00 0.65
RL 161021C00130000 C 10/21/16 130.0 0.00 0.55
RL 161021C00135000 C 10/21/16 135.0 0.00 0.50
RL 161021C00140000 C 10/21/16 140.0 0.00 1.70
RL 161021P00045000 P 10/21/16 45.0 0.00 0.10
RL 161021P00050000 P 10/21/16 50.0 0.00 0.45
RL 161021P00055000 P 10/21/16 55.0 0.00 0.45
RL 161021P00060000 P 10/21/16 60.0 0.00 0.40
RL 161021P00065000 P 10/21/16 65.0 0.00 0.45
RL 161021P00070000 P 10/21/16 70.0 0.00 0.50
RL 161021P00075000 P 10/21/16 75.0 0.00 0.50
RL 161021P00080000 P 10/21/16 80.0 0.05 0.55
RL 161021P00085000 P 10/21/16 85.0 0.20 0.35
RL 161021P00090000 P 10/21/16 90.0 0.35 0.85
RL 161021P00095000 P 10/21/16 95.0 1.00 1.15
RL 161021P00100000 P 10/21/16 100.0 1.90 2.10
RL 161021P00105000 P 10/21/16 105.0 3.40 3.90
RL 161021P00110000 P 10/21/16 110.0 6.10 6.60
RL 161021P00115000 P 10/21/16 115.0 9.90 10.70
RL 161021P00120000 P 10/21/16 120.0 12.30 15.00
RL 161021P00125000 P 10/21/16 125.0 16.90 20.00
RL 161021P00130000 P 10/21/16 130.0 21.90 24.90
RL 161021P00135000 P 10/21/16 135.0 26.90 29.60
RL 161021P00140000 P 10/21/16 140.0 31.80 34.70
RL 170120C00045000 C 01/20/17 45.0 60.20 64.00
RL 170120C00050000 C 01/20/17 50.0 55.50 59.00
RL 170120C00055000 C 01/20/17 55.0 50.60 53.70
RL 170120C00060000 C 01/20/17 60.0 45.80 48.70
RL 170120C00065000 C 01/20/17 65.0 40.80 43.90
RL 170120C00070000 C 01/20/17 70.0 35.80 38.90
RL 170120C00075000 C 01/20/17 75.0 31.10 34.20
RL 170120C00080000 C 01/20/17 80.0 26.40 29.50
RL 170120C00085000 C 01/20/17 85.0 21.90 25.10
RL 170120C00090000 C 01/20/17 90.0 17.50 19.60
RL 170120C00095000 C 01/20/17 95.0 14.40 15.00
RL 170120C00100000 C 01/20/17 100.0 11.20 12.00
RL 170120C00105000 C 01/20/17 105.0 8.20 9.10
RL 170120C00110000 C 01/20/17 110.0 5.80 6.00
RL 170120C00115000 C 01/20/17 115.0 3.90 4.40
RL 170120C00120000 C 01/20/17 120.0 2.50 3.40
RL 170120C00125000 C 01/20/17 125.0 1.15 1.70
RL 170120C00130000 C 01/20/17 130.0 0.75 1.35
RL 170120C00135000 C 01/20/17 135.0 0.40 0.90
RL 170120C00140000 C 01/20/17 140.0 0.00 4.70
RL 170120C00145000 C 01/20/17 145.0 0.00 4.70
RL 170120C00150000 C 01/20/17 150.0 0.00 1.80
RL 170120C00155000 C 01/20/17 155.0 0.05 4.80
RL 170120C00160000 C 01/20/17 160.0 0.00 0.25
RL 170120C00165000 C 01/20/17 165.0 0.00 0.15
RL 170120C00170000 C 01/20/17 170.0 0.00 0.10
RL 170120C00175000 C 01/20/17 175.0 0.00 0.10
RL 170120C00180000 C 01/20/17 180.0 0.00 0.05
RL 170120C00185000 C 01/20/17 185.0 0.00 0.05
RL 170120C00190000 C 01/20/17 190.0 0.00 0.05
RL 170120C00195000 C 01/20/17 195.0 0.00 0.05
RL 170120C00200000 C 01/20/17 200.0 0.00 1.65
RL 170120C00210000 C 01/20/17 210.0 0.00 0.50
RL 170120C00220000 C 01/20/17 220.0 0.00 0.05
RL 170120C00230000 C 01/20/17 230.0 0.00 0.50
RL 170120C00240000 C 01/20/17 240.0 0.00 1.65
RL 170120C00250000 C 01/20/17 250.0 0.00 0.50
RL 170120C00260000 C 01/20/17 260.0 0.00 0.50
RL 170120C00270000 C 01/20/17 270.0 0.00 3.90
RL 170120P00045000 P 01/20/17 45.0 0.00 0.10
RL 170120P00050000 P 01/20/17 50.0 0.00 0.20
RL 170120P00055000 P 01/20/17 55.0 0.00 0.30
RL 170120P00060000 P 01/20/17 60.0 0.00 1.80
RL 170120P00065000 P 01/20/17 65.0 0.00 3.10
RL 170120P00070000 P 01/20/17 70.0 0.00 0.55
RL 170120P00075000 P 01/20/17 75.0 0.45 0.85
RL 170120P00080000 P 01/20/17 80.0 1.00 1.25
RL 170120P00085000 P 01/20/17 85.0 1.70 2.00
RL 170120P00090000 P 01/20/17 90.0 2.55 2.85
RL 170120P00095000 P 01/20/17 95.0 3.70 4.00
RL 170120P00100000 P 01/20/17 100.0 4.70 5.80
RL 170120P00105000 P 01/20/17 105.0 6.20 7.70
RL 170120P00110000 P 01/20/17 110.0 9.70 10.50
RL 170120P00115000 P 01/20/17 115.0 12.00 13.70
RL 170120P00120000 P 01/20/17 120.0 15.00 17.00
RL 170120P00125000 P 01/20/17 125.0 18.50 21.10
RL 170120P00130000 P 01/20/17 130.0 22.80 25.80
RL 170120P00135000 P 01/20/17 135.0 27.40 30.60
RL 170120P00140000 P 01/20/17 140.0 32.10 35.10
RL 170120P00145000 P 01/20/17 145.0 37.00 40.10
RL 170120P00150000 P 01/20/17 150.0 41.90 45.00
RL 170120P00155000 P 01/20/17 155.0 46.90 50.00
RL 170120P00160000 P 01/20/17 160.0 51.90 54.80
RL 170120P00165000 P 01/20/17 165.0 56.70 59.90
RL 170120P00170000 P 01/20/17 170.0 61.60 65.00
RL 170120P00175000 P 01/20/17 175.0 66.60 70.00
RL 170120P00180000 P 01/20/17 180.0 71.50 75.00
RL 170120P00185000 P 01/20/17 185.0 76.70 80.00
RL 170120P00190000 P 01/20/17 190.0 81.60 85.00
RL 170120P00195000 P 01/20/17 195.0 86.60 89.80
RL 170120P00200000 P 01/20/17 200.0 91.60 94.80
RL 170120P00210000 P 01/20/17 210.0 101.60 105.00
RL 170120P00220000 P 01/20/17 220.0 111.50 115.00
RL 170120P00230000 P 01/20/17 230.0 121.50 125.00
RL 170120P00240000 P 01/20/17 240.0 131.50 135.00
RL 170120P00250000 P 01/20/17 250.0 141.50 144.80
RL 170120P00260000 P 01/20/17 260.0 151.50 155.00
RL 170120P00270000 P 01/20/17 270.0 161.50 165.00
RL 170421C00055000 C 04/21/17 55.0 50.50 53.80
RL 170421C00060000 C 04/21/17 60.0 45.50 48.90
RL 170421C00065000 C 04/21/17 65.0 40.60 44.30
RL 170421C00070000 C 04/21/17 70.0 36.30 39.20
RL 170421C00075000 C 04/21/17 75.0 31.50 34.70
RL 170421C00080000 C 04/21/17 80.0 27.00 30.10
RL 170421C00085000 C 04/21/17 85.0 22.90 26.10
RL 170421C00090000 C 04/21/17 90.0 19.00 22.00
RL 170421C00095000 C 04/21/17 95.0 15.20 18.40
RL 170421C00100000 C 04/21/17 100.0 12.00 15.30
RL 170421C00105000 C 04/21/17 105.0 9.10 12.40
RL 170421C00110000 C 04/21/17 110.0 6.50 10.10
RL 170421C00115000 C 04/21/17 115.0 4.50 8.10
RL 170421C00120000 C 04/21/17 120.0 2.50 6.10
RL 170421C00125000 C 04/21/17 125.0 1.20 5.30
RL 170421C00130000 C 04/21/17 130.0 0.10 3.20
RL 170421C00135000 C 04/21/17 135.0 0.65 4.00
RL 170421C00140000 C 04/21/17 140.0 0.05 1.60
RL 170421C00145000 C 04/21/17 145.0 0.05 3.80
RL 170421C00150000 C 04/21/17 150.0 0.00 4.70
RL 170421C00155000 C 04/21/17 155.0 0.00 4.60
RL 170421C00160000 C 04/21/17 160.0 0.00 4.70
RL 170421P00055000 P 04/21/17 55.0 0.00 3.80
RL 170421P00060000 P 04/21/17 60.0 0.00 1.10
RL 170421P00065000 P 04/21/17 65.0 0.00 1.30
RL 170421P00070000 P 04/21/17 70.0 0.20 4.80
RL 170421P00075000 P 04/21/17 75.0 0.10 4.60
RL 170421P00080000 P 04/21/17 80.0 0.20 4.60
RL 170421P00085000 P 04/21/17 85.0 0.90 5.20
RL 170421P00090000 P 04/21/17 90.0 1.90 6.20
RL 170421P00095000 P 04/21/17 95.0 3.30 7.60
RL 170421P00100000 P 04/21/17 100.0 5.20 7.80
RL 170421P00105000 P 04/21/17 105.0 7.30 10.00
RL 170421P00110000 P 04/21/17 110.0 9.80 12.70
RL 170421P00115000 P 04/21/17 115.0 13.00 16.60
RL 170421P00120000 P 04/21/17 120.0 16.00 19.90
RL 170421P00125000 P 04/21/17 125.0 20.00 23.30
RL 170421P00130000 P 04/21/17 130.0 24.00 27.20
RL 170421P00135000 P 04/21/17 135.0 28.30 31.50
RL 170421P00140000 P 04/21/17 140.0 32.70 35.90
RL 170421P00145000 P 04/21/17 145.0 37.60 40.70
RL 170421P00150000 P 04/21/17 150.0 42.30 45.40
RL 170421P00155000 P 04/21/17 155.0 47.10 50.40
RL 170421P00160000 P 04/21/17 160.0 52.00 55.40
RL 180119C00045000 C 01/19/18 45.0 60.50 64.50
RL 180119C00050000 C 01/19/18 50.0 55.50 59.50
RL 180119C00055000 C 01/19/18 55.0 50.50 54.50
RL 180119C00060000 C 01/19/18 60.0 46.00 50.00
RL 180119C00065000 C 01/19/18 65.0 41.50 45.50
RL 180119C00070000 C 01/19/18 70.0 37.00 41.00
RL 180119C00075000 C 01/19/18 75.0 33.00 37.00
RL 180119C00080000 C 01/19/18 80.0 29.00 33.00
RL 180119C00085000 C 01/19/18 85.0 25.00 29.00
RL 180119C00090000 C 01/19/18 90.0 22.00 26.00
RL 180119C00095000 C 01/19/18 95.0 18.50 23.00
RL 180119C00100000 C 01/19/18 100.0 16.10 20.00
RL 180119C00105000 C 01/19/18 105.0 13.00 17.50
RL 180119C00110000 C 01/19/18 110.0 13.00 15.50
RL 180119C00115000 C 01/19/18 115.0 9.00 13.40
RL 180119C00120000 C 01/19/18 120.0 7.50 11.20
RL 180119C00125000 C 01/19/18 125.0 5.60 9.70
RL 180119C00130000 C 01/19/18 130.0 5.90 8.50
RL 180119C00135000 C 01/19/18 135.0 4.80 7.20
RL 180119C00140000 C 01/19/18 140.0 1.50 5.70
RL 180119C00145000 C 01/19/18 145.0 2.30 5.70
RL 180119C00150000 C 01/19/18 150.0 0.60 5.10
RL 180119C00155000 C 01/19/18 155.0 0.60 3.30
RL 180119C00160000 C 01/19/18 160.0 0.00 2.75
RL 180119C00165000 C 01/19/18 165.0 0.10 5.00
RL 180119C00170000 C 01/19/18 170.0 0.00 1.70
RL 180119C00175000 C 01/19/18 175.0 0.00 4.90
RL 180119C00180000 C 01/19/18 180.0 0.00 4.90
RL 180119C00185000 C 01/19/18 185.0 0.00 4.90
RL 180119C00190000 C 01/19/18 190.0 0.00 5.00
RL 180119C00195000 C 01/19/18 195.0 0.00 5.00
RL 180119P00045000 P 01/19/18 45.0 0.10 5.00
RL 180119P00050000 P 01/19/18 50.0 0.00 1.25
RL 180119P00055000 P 01/19/18 55.0 0.95 1.90
RL 180119P00060000 P 01/19/18 60.0 0.10 5.00
RL 180119P00065000 P 01/19/18 65.0 0.10 5.00
RL 180119P00070000 P 01/19/18 70.0 0.70 4.00
RL 180119P00075000 P 01/19/18 75.0 3.60 4.50
RL 180119P00080000 P 01/19/18 80.0 3.30 5.60
RL 180119P00085000 P 01/19/18 85.0 4.30 7.20
RL 180119P00090000 P 01/19/18 90.0 5.70 8.80
RL 180119P00095000 P 01/19/18 95.0 7.80 12.40
RL 180119P00100000 P 01/19/18 100.0 10.40 14.50
RL 180119P00105000 P 01/19/18 105.0 12.00 15.00
RL 180119P00110000 P 01/19/18 110.0 15.70 19.30
RL 180119P00115000 P 01/19/18 115.0 17.50 22.00
RL 180119P00120000 P 01/19/18 120.0 20.60 25.00
RL 180119P00125000 P 01/19/18 125.0 24.00 28.50
RL 180119P00130000 P 01/19/18 130.0 28.00 32.00
RL 180119P00135000 P 01/19/18 135.0 31.50 36.00
RL 180119P00140000 P 01/19/18 140.0 36.00 40.00
RL 180119P00145000 P 01/19/18 145.0 39.50 43.30
RL 180119P00150000 P 01/19/18 150.0 44.00 48.00
RL 180119P00155000 P 01/19/18 155.0 48.50 52.50
RL 180119P00160000 P 01/19/18 160.0 53.00 57.00
RL 180119P00165000 P 01/19/18 165.0 57.50 61.50
RL 180119P00170000 P 01/19/18 170.0 62.50 66.00
RL 180119P00175000 P 01/19/18 175.0 67.00 71.00
RL 180119P00180000 P 01/19/18 180.0 72.00 75.50
RL 180119P00185000 P 01/19/18 185.0 76.50 80.50
RL 180119P00190000 P 01/19/18 190.0 81.50 85.50
RL 180119P00195000 P 01/19/18 195.0 86.50 90.00

OPRA data is delayed 15 minutes.