Value Line - The Most Trusted Name in Investment Research - Stock Quotes

Quote Lookup

Please enter a ticker symbol below and click Submit.
Symbol:        VL Survey Page (2017-01-27)Premium Content

Ralph Lauren Corporation (RL)
As of Feb 24 2017 4:51PM
Option Ticker C/P Expiration Strike Bid Premium Ask Premium
RL 170303C00045000 C 03/03/17 45.0 31.70 36.40
RL 170303C00050000 C 03/03/17 50.0 26.80 31.40
RL 170303C00055000 C 03/03/17 55.0 21.90 26.40
RL 170303C00060000 C 03/03/17 60.0 16.80 21.40
RL 170303C00065000 C 03/03/17 65.0 11.90 16.40
RL 170303C00067500 C 03/03/17 67.5 9.50 13.90
RL 170303C00068000 C 03/03/17 68.0 9.10 13.50
RL 170303C00068500 C 03/03/17 68.5 8.40 12.70
RL 170303C00069000 C 03/03/17 69.0 7.80 12.20
RL 170303C00069500 C 03/03/17 69.5 7.30 11.80
RL 170303C00070000 C 03/03/17 70.0 7.00 10.90
RL 170303C00070500 C 03/03/17 70.5 6.50 11.00
RL 170303C00071000 C 03/03/17 71.0 6.30 9.90
RL 170303C00071500 C 03/03/17 71.5 5.90 9.40
RL 170303C00072000 C 03/03/17 72.0 5.30 8.90
RL 170303C00072500 C 03/03/17 72.5 4.80 8.40
RL 170303C00073000 C 03/03/17 73.0 4.30 7.90
RL 170303C00073500 C 03/03/17 73.5 3.80 7.40
RL 170303C00074000 C 03/03/17 74.0 3.30 6.90
RL 170303C00074500 C 03/03/17 74.5 2.85 6.40
RL 170303C00075000 C 03/03/17 75.0 2.00 6.30
RL 170303C00075500 C 03/03/17 75.5 2.20 5.00
RL 170303C00076000 C 03/03/17 76.0 3.10 3.50
RL 170303C00076500 C 03/03/17 76.5 2.70 3.10
RL 170303C00077000 C 03/03/17 77.0 2.30 2.65
RL 170303C00077500 C 03/03/17 77.5 1.95 2.25
RL 170303C00078000 C 03/03/17 78.0 1.65 1.90
RL 170303C00078500 C 03/03/17 78.5 1.35 1.55
RL 170303C00079000 C 03/03/17 79.0 1.05 1.25
RL 170303C00079500 C 03/03/17 79.5 0.80 0.95
RL 170303C00080000 C 03/03/17 80.0 0.60 0.75
RL 170303C00080500 C 03/03/17 80.5 0.40 0.55
RL 170303C00081000 C 03/03/17 81.0 0.25 0.45
RL 170303C00081500 C 03/03/17 81.5 0.20 0.30
RL 170303C00082000 C 03/03/17 82.0 0.10 0.25
RL 170303C00082500 C 03/03/17 82.5 0.05 0.25
RL 170303C00083000 C 03/03/17 83.0 0.00 0.20
RL 170303C00083500 C 03/03/17 83.5 0.05 0.20
RL 170303C00084000 C 03/03/17 84.0 0.00 0.20
RL 170303C00084500 C 03/03/17 84.5 0.00 0.25
RL 170303C00085000 C 03/03/17 85.0 0.00 0.10
RL 170303C00085500 C 03/03/17 85.5 0.00 0.10
RL 170303C00086000 C 03/03/17 86.0 0.00 0.10
RL 170303C00086500 C 03/03/17 86.5 0.00 0.05
RL 170303C00087000 C 03/03/17 87.0 0.00 0.05
RL 170303C00087500 C 03/03/17 87.5 0.00 0.10
RL 170303C00088000 C 03/03/17 88.0 0.00 1.65
RL 170303C00088500 C 03/03/17 88.5 0.00 1.65
RL 170303C00089000 C 03/03/17 89.0 0.00 0.05
RL 170303C00089500 C 03/03/17 89.5 0.00 0.10
RL 170303C00090000 C 03/03/17 90.0 0.00 0.40
RL 170303C00090500 C 03/03/17 90.5 0.00 1.60
RL 170303C00091000 C 03/03/17 91.0 0.00 0.10
RL 170303C00091500 C 03/03/17 91.5 0.00 0.10
RL 170303C00092000 C 03/03/17 92.0 0.00 1.65
RL 170303C00092500 C 03/03/17 92.5 0.00 1.60
RL 170303C00093000 C 03/03/17 93.0 0.00 0.05
RL 170303C00093500 C 03/03/17 93.5 0.00 2.15
RL 170303C00094500 C 03/03/17 94.5 0.00 1.60
RL 170303C00095000 C 03/03/17 95.0 0.00 1.60
RL 170303C00095500 C 03/03/17 95.5 0.00 1.60
RL 170303C00096500 C 03/03/17 96.5 0.00 1.60
RL 170303C00097000 C 03/03/17 97.0 0.00 1.60
RL 170303C00097500 C 03/03/17 97.5 0.00 1.60
RL 170303C00098000 C 03/03/17 98.0 0.00 1.60
RL 170303C00098500 C 03/03/17 98.5 0.00 1.60
RL 170303C00100000 C 03/03/17 100.0 0.00 0.35
RL 170303C00105000 C 03/03/17 105.0 0.00 1.60
RL 170303C00110000 C 03/03/17 110.0 0.00 1.55
RL 170303C00115000 C 03/03/17 115.0 0.00 0.10
RL 170303P00045000 P 03/03/17 45.0 0.00 0.10
RL 170303P00050000 P 03/03/17 50.0 0.00 0.10
RL 170303P00055000 P 03/03/17 55.0 0.00 0.05
RL 170303P00060000 P 03/03/17 60.0 0.00 0.05
RL 170303P00065000 P 03/03/17 65.0 0.00 0.05
RL 170303P00067500 P 03/03/17 67.5 0.00 0.10
RL 170303P00068000 P 03/03/17 68.0 0.00 0.10
RL 170303P00068500 P 03/03/17 68.5 0.00 0.10
RL 170303P00069000 P 03/03/17 69.0 0.00 0.10
RL 170303P00069500 P 03/03/17 69.5 0.00 0.10
RL 170303P00070000 P 03/03/17 70.0 0.00 1.10
RL 170303P00070500 P 03/03/17 70.5 0.00 0.10
RL 170303P00071000 P 03/03/17 71.0 0.00 0.10
RL 170303P00071500 P 03/03/17 71.5 0.00 0.10
RL 170303P00072000 P 03/03/17 72.0 0.00 0.10
RL 170303P00072500 P 03/03/17 72.5 0.00 0.20
RL 170303P00073000 P 03/03/17 73.0 0.00 0.20
RL 170303P00073500 P 03/03/17 73.5 0.00 0.20
RL 170303P00074000 P 03/03/17 74.0 0.00 0.25
RL 170303P00074500 P 03/03/17 74.5 0.00 0.25
RL 170303P00075000 P 03/03/17 75.0 0.00 0.25
RL 170303P00075500 P 03/03/17 75.5 0.05 0.25
RL 170303P00076000 P 03/03/17 76.0 0.10 0.25
RL 170303P00076500 P 03/03/17 76.5 0.15 0.30
RL 170303P00077000 P 03/03/17 77.0 0.25 0.35
RL 170303P00077500 P 03/03/17 77.5 0.35 0.50
RL 170303P00078000 P 03/03/17 78.0 0.45 0.65
RL 170303P00078500 P 03/03/17 78.5 0.65 0.85
RL 170303P00079000 P 03/03/17 79.0 0.85 1.05
RL 170303P00079500 P 03/03/17 79.5 1.10 1.30
RL 170303P00080000 P 03/03/17 80.0 1.40 1.60
RL 170303P00080500 P 03/03/17 80.5 1.70 2.00
RL 170303P00081000 P 03/03/17 81.0 2.00 2.35
RL 170303P00081500 P 03/03/17 81.5 2.40 2.75
RL 170303P00082000 P 03/03/17 82.0 2.80 3.20
RL 170303P00082500 P 03/03/17 82.5 3.00 5.90
RL 170303P00083000 P 03/03/17 83.0 2.95 5.60
RL 170303P00083500 P 03/03/17 83.5 2.75 6.30
RL 170303P00084000 P 03/03/17 84.0 3.10 6.90
RL 170303P00084500 P 03/03/17 84.5 3.70 7.40
RL 170303P00085000 P 03/03/17 85.0 4.20 7.90
RL 170303P00085500 P 03/03/17 85.5 4.70 8.40
RL 170303P00086000 P 03/03/17 86.0 5.20 8.90
RL 170303P00086500 P 03/03/17 86.5 5.30 9.80
RL 170303P00087000 P 03/03/17 87.0 5.70 10.30
RL 170303P00087500 P 03/03/17 87.5 6.30 10.80
RL 170303P00088000 P 03/03/17 88.0 6.70 11.30
RL 170303P00088500 P 03/03/17 88.5 7.10 11.60
RL 170303P00089000 P 03/03/17 89.0 7.60 12.20
RL 170303P00089500 P 03/03/17 89.5 8.40 12.70
RL 170303P00090000 P 03/03/17 90.0 8.70 13.20
RL 170303P00090500 P 03/03/17 90.5 9.00 13.60
RL 170303P00091000 P 03/03/17 91.0 9.60 14.10
RL 170303P00091500 P 03/03/17 91.5 10.00 14.40
RL 170303P00092000 P 03/03/17 92.0 10.50 15.10
RL 170303P00092500 P 03/03/17 92.5 11.10 15.60
RL 170303P00093000 P 03/03/17 93.0 11.50 16.10
RL 170303P00093500 P 03/03/17 93.5 12.00 16.60
RL 170303P00094500 P 03/03/17 94.5 13.10 17.70
RL 170303P00095000 P 03/03/17 95.0 13.60 18.30
RL 170303P00095500 P 03/03/17 95.5 14.10 18.70
RL 170303P00096500 P 03/03/17 96.5 15.10 19.70
RL 170303P00097000 P 03/03/17 97.0 15.60 20.20
RL 170303P00097500 P 03/03/17 97.5 16.00 20.60
RL 170303P00098000 P 03/03/17 98.0 16.50 21.10
RL 170303P00098500 P 03/03/17 98.5 17.00 21.60
RL 170303P00100000 P 03/03/17 100.0 18.60 23.10
RL 170303P00105000 P 03/03/17 105.0 23.50 28.10
RL 170303P00110000 P 03/03/17 110.0 28.60 33.20
RL 170303P00115000 P 03/03/17 115.0 33.50 38.00
RL 170310C00045000 C 03/10/17 45.0 32.40 36.20
RL 170310C00050000 C 03/10/17 50.0 26.80 31.40
RL 170310C00055000 C 03/10/17 55.0 21.80 26.40
RL 170310C00060000 C 03/10/17 60.0 16.80 21.40
RL 170310C00065000 C 03/10/17 65.0 11.80 16.40
RL 170310C00067500 C 03/10/17 67.5 9.80 14.10
RL 170310C00068000 C 03/10/17 68.0 9.30 12.90
RL 170310C00068500 C 03/10/17 68.5 8.80 12.40
RL 170310C00069000 C 03/10/17 69.0 8.30 11.90
RL 170310C00069500 C 03/10/17 69.5 7.80 11.40
RL 170310C00070000 C 03/10/17 70.0 7.20 11.50
RL 170310C00070500 C 03/10/17 70.5 6.80 10.50
RL 170310C00071000 C 03/10/17 71.0 6.30 10.00
RL 170310C00071500 C 03/10/17 71.5 5.80 9.50
RL 170310C00072000 C 03/10/17 72.0 5.40 9.00
RL 170310C00072500 C 03/10/17 72.5 5.00 8.40
RL 170310C00073000 C 03/10/17 73.0 4.50 8.00
RL 170310C00073500 C 03/10/17 73.5 3.90 7.60
RL 170310C00074000 C 03/10/17 74.0 3.70 7.20
RL 170310C00074500 C 03/10/17 74.5 4.60 5.20
RL 170310C00075000 C 03/10/17 75.0 4.20 4.70
RL 170310C00075500 C 03/10/17 75.5 3.80 4.20
RL 170310C00076000 C 03/10/17 76.0 3.40 3.80
RL 170310C00076500 C 03/10/17 76.5 3.00 3.40
RL 170310C00077000 C 03/10/17 77.0 2.65 3.00
RL 170310C00077500 C 03/10/17 77.5 2.35 2.60
RL 170310C00078000 C 03/10/17 78.0 2.05 2.25
RL 170310C00078500 C 03/10/17 78.5 1.70 1.95
RL 170310C00079000 C 03/10/17 79.0 1.50 1.65
RL 170310C00079500 C 03/10/17 79.5 1.25 1.40
RL 170310C00080000 C 03/10/17 80.0 1.00 1.20
RL 170310C00080500 C 03/10/17 80.5 0.85 1.00
RL 170310C00081000 C 03/10/17 81.0 0.65 0.80
RL 170310C00081500 C 03/10/17 81.5 0.50 0.65
RL 170310C00082000 C 03/10/17 82.0 0.35 0.55
RL 170310C00082500 C 03/10/17 82.5 0.25 0.45
RL 170310C00083000 C 03/10/17 83.0 0.20 0.35
RL 170310C00083500 C 03/10/17 83.5 0.15 0.30
RL 170310C00084000 C 03/10/17 84.0 0.10 0.25
RL 170310C00084500 C 03/10/17 84.5 0.05 0.25
RL 170310C00085000 C 03/10/17 85.0 0.00 0.20
RL 170310C00085500 C 03/10/17 85.5 0.00 0.25
RL 170310C00086000 C 03/10/17 86.0 0.00 0.25
RL 170310C00086500 C 03/10/17 86.5 0.00 0.25
RL 170310C00087000 C 03/10/17 87.0 0.00 0.25
RL 170310C00087500 C 03/10/17 87.5 0.00 0.15
RL 170310C00088000 C 03/10/17 88.0 0.00 0.10
RL 170310C00088500 C 03/10/17 88.5 0.00 2.05
RL 170310C00089000 C 03/10/17 89.0 0.00 1.65
RL 170310C00089500 C 03/10/17 89.5 0.00 1.65
RL 170310C00090000 C 03/10/17 90.0 0.00 0.45
RL 170310C00090500 C 03/10/17 90.5 0.00 1.60
RL 170310C00091000 C 03/10/17 91.0 0.00 1.65
RL 170310C00091500 C 03/10/17 91.5 0.00 0.10
RL 170310C00092000 C 03/10/17 92.0 0.00 0.10
RL 170310C00092500 C 03/10/17 92.5 0.00 0.10
RL 170310C00093000 C 03/10/17 93.0 0.00 0.10
RL 170310C00093500 C 03/10/17 93.5 0.00 1.65
RL 170310C00094000 C 03/10/17 94.0 0.00 0.10
RL 170310C00094500 C 03/10/17 94.5 0.00 0.10
RL 170310C00095000 C 03/10/17 95.0 0.00 0.10
RL 170310C00095500 C 03/10/17 95.5 0.00 0.10
RL 170310C00096000 C 03/10/17 96.0 0.00 0.10
RL 170310C00096500 C 03/10/17 96.5 0.00 0.10
RL 170310C00097000 C 03/10/17 97.0 0.00 0.10
RL 170310C00097500 C 03/10/17 97.5 0.00 0.10
RL 170310C00098000 C 03/10/17 98.0 0.00 0.10
RL 170310C00098500 C 03/10/17 98.5 0.00 0.10
RL 170310C00100000 C 03/10/17 100.0 0.00 0.10
RL 170310C00105000 C 03/10/17 105.0 0.00 0.10
RL 170310C00110000 C 03/10/17 110.0 0.00 0.10
RL 170310C00115000 C 03/10/17 115.0 0.00 0.10
RL 170310P00045000 P 03/10/17 45.0 0.00 0.10
RL 170310P00050000 P 03/10/17 50.0 0.00 0.05
RL 170310P00055000 P 03/10/17 55.0 0.00 0.10
RL 170310P00060000 P 03/10/17 60.0 0.00 0.10
RL 170310P00065000 P 03/10/17 65.0 0.00 0.05
RL 170310P00067500 P 03/10/17 67.5 0.00 0.10
RL 170310P00068000 P 03/10/17 68.0 0.00 0.10
RL 170310P00068500 P 03/10/17 68.5 0.00 0.10
RL 170310P00069000 P 03/10/17 69.0 0.00 0.05
RL 170310P00069500 P 03/10/17 69.5 0.00 0.10
RL 170310P00070000 P 03/10/17 70.0 0.00 0.20
RL 170310P00070500 P 03/10/17 70.5 0.00 0.25
RL 170310P00071000 P 03/10/17 71.0 0.00 0.20
RL 170310P00071500 P 03/10/17 71.5 0.00 0.25
RL 170310P00072000 P 03/10/17 72.0 0.00 0.25
RL 170310P00072500 P 03/10/17 72.5 0.00 0.20
RL 170310P00073000 P 03/10/17 73.0 0.00 0.25
RL 170310P00073500 P 03/10/17 73.5 0.05 0.25
RL 170310P00074000 P 03/10/17 74.0 0.10 0.25
RL 170310P00074500 P 03/10/17 74.5 0.15 0.25
RL 170310P00075000 P 03/10/17 75.0 0.20 0.35
RL 170310P00075500 P 03/10/17 75.5 0.25 0.40
RL 170310P00076000 P 03/10/17 76.0 0.35 0.50
RL 170310P00076500 P 03/10/17 76.5 0.45 0.60
RL 170310P00077000 P 03/10/17 77.0 0.55 0.75
RL 170310P00077500 P 03/10/17 77.5 0.70 0.90
RL 170310P00078000 P 03/10/17 78.0 0.85 1.05
RL 170310P00078500 P 03/10/17 78.5 1.05 1.25
RL 170310P00079000 P 03/10/17 79.0 1.25 1.50
RL 170310P00079500 P 03/10/17 79.5 1.45 1.75
RL 170310P00080000 P 03/10/17 80.0 1.80 2.05
RL 170310P00080500 P 03/10/17 80.5 2.10 2.35
RL 170310P00081000 P 03/10/17 81.0 2.35 2.70
RL 170310P00081500 P 03/10/17 81.5 2.75 3.10
RL 170310P00082000 P 03/10/17 82.0 3.10 3.50
RL 170310P00082500 P 03/10/17 82.5 3.50 3.90
RL 170310P00083000 P 03/10/17 83.0 3.90 4.30
RL 170310P00083500 P 03/10/17 83.5 4.30 4.80
RL 170310P00084000 P 03/10/17 84.0 4.50 7.40
RL 170310P00084500 P 03/10/17 84.5 3.70 7.70
RL 170310P00085000 P 03/10/17 85.0 4.20 8.20
RL 170310P00085500 P 03/10/17 85.5 4.70 8.40
RL 170310P00086000 P 03/10/17 86.0 5.20 9.00
RL 170310P00086500 P 03/10/17 86.5 5.70 9.50
RL 170310P00087000 P 03/10/17 87.0 6.20 10.00
RL 170310P00087500 P 03/10/17 87.5 6.60 10.50
RL 170310P00088000 P 03/10/17 88.0 7.20 11.00
RL 170310P00088500 P 03/10/17 88.5 7.70 11.50
RL 170310P00089000 P 03/10/17 89.0 7.90 12.30
RL 170310P00089500 P 03/10/17 89.5 8.50 12.80
RL 170310P00090000 P 03/10/17 90.0 8.90 13.30
RL 170310P00090500 P 03/10/17 90.5 9.50 13.80
RL 170310P00091000 P 03/10/17 91.0 9.70 14.30
RL 170310P00091500 P 03/10/17 91.5 10.00 14.60
RL 170310P00092000 P 03/10/17 92.0 10.60 15.10
RL 170310P00092500 P 03/10/17 92.5 11.00 15.60
RL 170310P00093000 P 03/10/17 93.0 11.50 16.10
RL 170310P00093500 P 03/10/17 93.5 12.00 16.60
RL 170310P00094000 P 03/10/17 94.0 12.50 17.10
RL 170310P00094500 P 03/10/17 94.5 13.00 17.60
RL 170310P00095000 P 03/10/17 95.0 13.50 18.10
RL 170310P00095500 P 03/10/17 95.5 14.00 18.60
RL 170310P00096000 P 03/10/17 96.0 14.50 19.10
RL 170310P00096500 P 03/10/17 96.5 15.10 19.60
RL 170310P00097000 P 03/10/17 97.0 15.50 20.10
RL 170310P00097500 P 03/10/17 97.5 16.00 20.60
RL 170310P00098000 P 03/10/17 98.0 16.50 21.10
RL 170310P00098500 P 03/10/17 98.5 17.20 21.80
RL 170310P00100000 P 03/10/17 100.0 18.50 23.10
RL 170310P00105000 P 03/10/17 105.0 23.50 28.10
RL 170310P00110000 P 03/10/17 110.0 28.50 33.10
RL 170310P00115000 P 03/10/17 115.0 33.60 37.90
RL 170317C00045000 C 03/17/17 45.0 31.80 35.60
RL 170317C00050000 C 03/17/17 50.0 26.80 31.20
RL 170317C00055000 C 03/17/17 55.0 21.80 26.30
RL 170317C00060000 C 03/17/17 60.0 16.80 21.30
RL 170317C00065000 C 03/17/17 65.0 12.30 15.70
RL 170317C00066500 C 03/17/17 66.5 10.50 14.80
RL 170317C00067000 C 03/17/17 67.0 10.00 14.20
RL 170317C00067500 C 03/17/17 67.5 9.60 12.90
RL 170317C00068000 C 03/17/17 68.0 9.10 12.40
RL 170317C00068500 C 03/17/17 68.5 8.50 11.90
RL 170317C00069000 C 03/17/17 69.0 8.00 11.40
RL 170317C00069500 C 03/17/17 69.5 7.40 10.90
RL 170317C00070000 C 03/17/17 70.0 7.40 11.00
RL 170317C00070500 C 03/17/17 70.5 6.50 10.00
RL 170317C00071000 C 03/17/17 71.0 6.00 9.50
RL 170317C00071500 C 03/17/17 71.5 5.50 9.00
RL 170317C00072000 C 03/17/17 72.0 4.90 8.50
RL 170317C00072500 C 03/17/17 72.5 4.60 8.70
RL 170317C00073000 C 03/17/17 73.0 5.60 7.50
RL 170317C00073500 C 03/17/17 73.5 5.70 6.20
RL 170317C00074000 C 03/17/17 74.0 5.30 5.70
RL 170317C00074500 C 03/17/17 74.5 4.90 5.30
RL 170317C00075000 C 03/17/17 75.0 4.50 4.90
RL 170317C00075500 C 03/17/17 75.5 4.10 4.50
RL 170317C00076000 C 03/17/17 76.0 3.70 4.10
RL 170317C00076500 C 03/17/17 76.5 3.30 3.70
RL 170317C00077000 C 03/17/17 77.0 3.00 3.30
RL 170317C00077500 C 03/17/17 77.5 2.70 2.90
RL 170317C00078000 C 03/17/17 78.0 2.40 2.60
RL 170317C00078500 C 03/17/17 78.5 2.10 2.30
RL 170317C00079000 C 03/17/17 79.0 1.80 2.00
RL 170317C00079500 C 03/17/17 79.5 1.55 1.75
RL 170317C00080000 C 03/17/17 80.0 1.35 1.55
RL 170317C00080500 C 03/17/17 80.5 1.15 1.30
RL 170317C00081000 C 03/17/17 81.0 0.95 1.15
RL 170317C00081500 C 03/17/17 81.5 0.80 0.95
RL 170317C00082000 C 03/17/17 82.0 0.65 0.80
RL 170317C00082500 C 03/17/17 82.5 0.50 0.65
RL 170317C00083000 C 03/17/17 83.0 0.40 0.55
RL 170317C00083500 C 03/17/17 83.5 0.30 0.45
RL 170317C00084000 C 03/17/17 84.0 0.25 0.40
RL 170317C00084500 C 03/17/17 84.5 0.15 0.30
RL 170317C00085000 C 03/17/17 85.0 0.15 0.25
RL 170317C00085500 C 03/17/17 85.5 0.10 0.25
RL 170317C00086000 C 03/17/17 86.0 0.05 0.25
RL 170317C00086500 C 03/17/17 86.5 0.00 0.25
RL 170317C00087000 C 03/17/17 87.0 0.00 0.20
RL 170317C00087500 C 03/17/17 87.5 0.00 0.25
RL 170317C00088000 C 03/17/17 88.0 0.00 0.20
RL 170317C00088500 C 03/17/17 88.5 0.00 0.25
RL 170317C00089000 C 03/17/17 89.0 0.00 0.20
RL 170317C00089500 C 03/17/17 89.5 0.00 0.15
RL 170317C00090000 C 03/17/17 90.0 0.00 0.15
RL 170317C00090500 C 03/17/17 90.5 0.00 0.10
RL 170317C00091000 C 03/17/17 91.0 0.00 0.05
RL 170317C00091500 C 03/17/17 91.5 0.00 0.10
RL 170317C00092000 C 03/17/17 92.0 0.00 0.10
RL 170317C00092500 C 03/17/17 92.5 0.00 0.05
RL 170317C00093000 C 03/17/17 93.0 0.00 0.10
RL 170317C00093500 C 03/17/17 93.5 0.00 0.05
RL 170317C00094000 C 03/17/17 94.0 0.00 0.05
RL 170317C00094500 C 03/17/17 94.5 0.00 0.10
RL 170317C00095000 C 03/17/17 95.0 0.00 0.05
RL 170317C00095500 C 03/17/17 95.5 0.00 0.05
RL 170317C00096000 C 03/17/17 96.0 0.00 0.05
RL 170317C00096500 C 03/17/17 96.5 0.00 0.10
RL 170317C00097000 C 03/17/17 97.0 0.00 0.10
RL 170317C00097500 C 03/17/17 97.5 0.00 0.10
RL 170317C00098000 C 03/17/17 98.0 0.00 0.10
RL 170317C00098500 C 03/17/17 98.5 0.00 0.10
RL 170317C00099000 C 03/17/17 99.0 0.00 0.05
RL 170317C00099500 C 03/17/17 99.5 0.00 0.10
RL 170317C00100000 C 03/17/17 100.0 0.00 0.10
RL 170317C00101000 C 03/17/17 101.0 0.00 0.05
RL 170317C00102000 C 03/17/17 102.0 0.00 0.05
RL 170317C00103000 C 03/17/17 103.0 0.00 0.05
RL 170317C00104000 C 03/17/17 104.0 0.00 0.10
RL 170317C00105000 C 03/17/17 105.0 0.00 0.05
RL 170317C00106000 C 03/17/17 106.0 0.00 0.10
RL 170317C00107000 C 03/17/17 107.0 0.00 0.05
RL 170317C00108000 C 03/17/17 108.0 0.00 0.05
RL 170317C00109000 C 03/17/17 109.0 0.00 0.05
RL 170317C00110000 C 03/17/17 110.0 0.00 0.10
RL 170317C00115000 C 03/17/17 115.0 0.00 0.05
RL 170317C00120000 C 03/17/17 120.0 0.00 0.05
RL 170317C00125000 C 03/17/17 125.0 0.00 0.05
RL 170317C00130000 C 03/17/17 130.0 0.00 0.05
RL 170317C00135000 C 03/17/17 135.0 0.00 0.05
RL 170317P00045000 P 03/17/17 45.0 0.00 0.10
RL 170317P00050000 P 03/17/17 50.0 0.00 0.10
RL 170317P00055000 P 03/17/17 55.0 0.00 0.10
RL 170317P00060000 P 03/17/17 60.0 0.00 0.05
RL 170317P00065000 P 03/17/17 65.0 0.00 0.10
RL 170317P00066500 P 03/17/17 66.5 0.00 0.10
RL 170317P00067000 P 03/17/17 67.0 0.00 0.10
RL 170317P00067500 P 03/17/17 67.5 0.00 0.10
RL 170317P00068000 P 03/17/17 68.0 0.00 0.25
RL 170317P00068500 P 03/17/17 68.5 0.00 0.25
RL 170317P00069000 P 03/17/17 69.0 0.00 0.20
RL 170317P00069500 P 03/17/17 69.5 0.00 0.25
RL 170317P00070000 P 03/17/17 70.0 0.00 0.20
RL 170317P00070500 P 03/17/17 70.5 0.00 0.25
RL 170317P00071000 P 03/17/17 71.0 0.00 0.25
RL 170317P00071500 P 03/17/17 71.5 0.05 0.25
RL 170317P00072000 P 03/17/17 72.0 0.05 0.25
RL 170317P00072500 P 03/17/17 72.5 0.10 0.25
RL 170317P00073000 P 03/17/17 73.0 0.10 0.25
RL 170317P00073500 P 03/17/17 73.5 0.15 0.30
RL 170317P00074000 P 03/17/17 74.0 0.25 0.35
RL 170317P00074500 P 03/17/17 74.5 0.30 0.45
RL 170317P00075000 P 03/17/17 75.0 0.40 0.50
RL 170317P00075500 P 03/17/17 75.5 0.50 0.60
RL 170317P00076000 P 03/17/17 76.0 0.60 0.75
RL 170317P00076500 P 03/17/17 76.5 0.70 0.85
RL 170317P00077000 P 03/17/17 77.0 0.85 1.00
RL 170317P00077500 P 03/17/17 77.5 1.00 1.20
RL 170317P00078000 P 03/17/17 78.0 1.20 1.40
RL 170317P00078500 P 03/17/17 78.5 1.40 1.60
RL 170317P00079000 P 03/17/17 79.0 1.60 1.80
RL 170317P00079500 P 03/17/17 79.5 1.85 2.05
RL 170317P00080000 P 03/17/17 80.0 2.10 2.35
RL 170317P00080500 P 03/17/17 80.5 2.40 2.65
RL 170317P00081000 P 03/17/17 81.0 2.70 3.00
RL 170317P00081500 P 03/17/17 81.5 3.00 3.40
RL 170317P00082000 P 03/17/17 82.0 3.30 3.70
RL 170317P00082500 P 03/17/17 82.5 3.70 4.10
RL 170317P00083000 P 03/17/17 83.0 4.10 4.50
RL 170317P00083500 P 03/17/17 83.5 4.50 4.90
RL 170317P00084000 P 03/17/17 84.0 4.90 5.30
RL 170317P00084500 P 03/17/17 84.5 5.30 5.80
RL 170317P00085000 P 03/17/17 85.0 5.70 6.30
RL 170317P00085500 P 03/17/17 85.5 5.50 8.60
RL 170317P00086000 P 03/17/17 86.0 6.00 7.90
RL 170317P00086500 P 03/17/17 86.5 5.70 9.30
RL 170317P00087000 P 03/17/17 87.0 6.20 9.80
RL 170317P00087500 P 03/17/17 87.5 6.70 10.30
RL 170317P00088000 P 03/17/17 88.0 7.20 10.80
RL 170317P00088500 P 03/17/17 88.5 7.70 11.30
RL 170317P00089000 P 03/17/17 89.0 8.30 11.60
RL 170317P00089500 P 03/17/17 89.5 8.80 12.10
RL 170317P00090000 P 03/17/17 90.0 9.20 12.80
RL 170317P00090500 P 03/17/17 90.5 9.70 13.50
RL 170317P00091000 P 03/17/17 91.0 9.90 14.30
RL 170317P00091500 P 03/17/17 91.5 10.40 14.80
RL 170317P00092000 P 03/17/17 92.0 10.60 15.30
RL 170317P00092500 P 03/17/17 92.5 11.30 15.70
RL 170317P00093000 P 03/17/17 93.0 11.70 16.30
RL 170317P00093500 P 03/17/17 93.5 12.20 16.80
RL 170317P00094000 P 03/17/17 94.0 12.70 17.30
RL 170317P00094500 P 03/17/17 94.5 13.10 17.80
RL 170317P00095000 P 03/17/17 95.0 14.20 17.80
RL 170317P00095500 P 03/17/17 95.5 14.20 18.80
RL 170317P00096000 P 03/17/17 96.0 14.60 19.30
RL 170317P00096500 P 03/17/17 96.5 15.10 19.80
RL 170317P00097000 P 03/17/17 97.0 15.80 20.20
RL 170317P00097500 P 03/17/17 97.5 16.20 20.70
RL 170317P00098000 P 03/17/17 98.0 16.70 21.30
RL 170317P00098500 P 03/17/17 98.5 17.20 21.80
RL 170317P00099000 P 03/17/17 99.0 17.80 22.30
RL 170317P00099500 P 03/17/17 99.5 18.30 22.70
RL 170317P00100000 P 03/17/17 100.0 18.80 23.20
RL 170317P00101000 P 03/17/17 101.0 19.60 24.30
RL 170317P00102000 P 03/17/17 102.0 20.80 25.20
RL 170317P00103000 P 03/17/17 103.0 21.60 26.30
RL 170317P00104000 P 03/17/17 104.0 22.60 27.30
RL 170317P00105000 P 03/17/17 105.0 23.60 28.30
RL 170317P00106000 P 03/17/17 106.0 24.60 29.00
RL 170317P00107000 P 03/17/17 107.0 25.60 30.00
RL 170317P00108000 P 03/17/17 108.0 26.60 31.30
RL 170317P00109000 P 03/17/17 109.0 27.70 32.30
RL 170317P00110000 P 03/17/17 110.0 28.80 33.20
RL 170317P00115000 P 03/17/17 115.0 33.60 38.30
RL 170317P00120000 P 03/17/17 120.0 38.60 43.30
RL 170317P00125000 P 03/17/17 125.0 43.60 48.30
RL 170317P00130000 P 03/17/17 130.0 48.70 53.20
RL 170317P00135000 P 03/17/17 135.0 53.80 58.30
RL 170324C00045000 C 03/24/17 45.0 32.10 36.50
RL 170324C00050000 C 03/24/17 50.0 27.00 31.50
RL 170324C00055000 C 03/24/17 55.0 22.10 26.50
RL 170324C00060000 C 03/24/17 60.0 17.00 21.50
RL 170324C00065000 C 03/24/17 65.0 12.60 16.50
RL 170324C00067500 C 03/24/17 67.5 9.90 14.00
RL 170324C00068000 C 03/24/17 68.0 9.30 13.50
RL 170324C00068500 C 03/24/17 68.5 8.70 13.00
RL 170324C00069000 C 03/24/17 69.0 8.30 12.50
RL 170324C00069500 C 03/24/17 69.5 7.60 11.90
RL 170324C00070000 C 03/24/17 70.0 7.00 11.50
RL 170324C00070500 C 03/24/17 70.5 6.70 11.10
RL 170324C00071000 C 03/24/17 71.0 6.30 10.50
RL 170324C00071500 C 03/24/17 71.5 5.80 10.00
RL 170324C00072000 C 03/24/17 72.0 5.40 9.70
RL 170324C00072500 C 03/24/17 72.5 6.70 7.30
RL 170324C00073000 C 03/24/17 73.0 6.30 6.90
RL 170324C00073500 C 03/24/17 73.5 5.90 6.40
RL 170324C00074000 C 03/24/17 74.0 5.40 6.00
RL 170324C00074500 C 03/24/17 74.5 5.00 5.60
RL 170324C00075000 C 03/24/17 75.0 4.70 5.10
RL 170324C00075500 C 03/24/17 75.5 4.30 4.70
RL 170324C00076000 C 03/24/17 76.0 3.90 4.40
RL 170324C00076500 C 03/24/17 76.5 3.50 4.00
RL 170324C00077000 C 03/24/17 77.0 3.20 3.60
RL 170324C00077500 C 03/24/17 77.5 2.90 3.30
RL 170324C00078000 C 03/24/17 78.0 2.65 2.95
RL 170324C00078500 C 03/24/17 78.5 2.35 2.60
RL 170324C00079000 C 03/24/17 79.0 2.05 2.35
RL 170324C00079500 C 03/24/17 79.5 1.80 2.10
RL 170324C00080000 C 03/24/17 80.0 1.60 1.85
RL 170324C00080500 C 03/24/17 80.5 1.40 1.65
RL 170324C00081000 C 03/24/17 81.0 1.20 1.40
RL 170324C00081500 C 03/24/17 81.5 1.00 1.25
RL 170324C00082000 C 03/24/17 82.0 0.85 1.10
RL 170324C00082500 C 03/24/17 82.5 0.70 0.95
RL 170324C00083000 C 03/24/17 83.0 0.60 0.80
RL 170324C00083500 C 03/24/17 83.5 0.50 0.65
RL 170324C00084000 C 03/24/17 84.0 0.40 0.60
RL 170324C00084500 C 03/24/17 84.5 0.30 0.50
RL 170324C00085000 C 03/24/17 85.0 0.25 0.45
RL 170324C00085500 C 03/24/17 85.5 0.15 0.35
RL 170324C00086000 C 03/24/17 86.0 0.10 0.30
RL 170324C00086500 C 03/24/17 86.5 0.10 0.25
RL 170324C00087000 C 03/24/17 87.0 0.10 0.25
RL 170324C00087500 C 03/24/17 87.5 0.05 0.25
RL 170324C00088000 C 03/24/17 88.0 0.00 0.25
RL 170324C00088500 C 03/24/17 88.5 0.00 0.20
RL 170324C00089000 C 03/24/17 89.0 0.00 0.20
RL 170324C00089500 C 03/24/17 89.5 0.00 0.25
RL 170324C00090000 C 03/24/17 90.0 0.00 0.25
RL 170324C00090500 C 03/24/17 90.5 0.00 0.20
RL 170324C00091000 C 03/24/17 91.0 0.00 0.10
RL 170324C00091500 C 03/24/17 91.5 0.00 0.15
RL 170324C00092000 C 03/24/17 92.0 0.00 0.15
RL 170324C00092500 C 03/24/17 92.5 0.00 1.65
RL 170324C00093000 C 03/24/17 93.0 0.00 1.65
RL 170324C00093500 C 03/24/17 93.5 0.00 1.65
RL 170324C00094000 C 03/24/17 94.0 0.00 1.65
RL 170324C00094500 C 03/24/17 94.5 0.00 1.65
RL 170324C00095000 C 03/24/17 95.0 0.00 0.10
RL 170324C00100000 C 03/24/17 100.0 0.00 0.05
RL 170324C00105000 C 03/24/17 105.0 0.00 0.10
RL 170324C00110000 C 03/24/17 110.0 0.00 0.05
RL 170324C00115000 C 03/24/17 115.0 0.00 0.05
RL 170324P00045000 P 03/24/17 45.0 0.00 0.10
RL 170324P00050000 P 03/24/17 50.0 0.00 0.10
RL 170324P00055000 P 03/24/17 55.0 0.00 0.05
RL 170324P00060000 P 03/24/17 60.0 0.00 0.05
RL 170324P00065000 P 03/24/17 65.0 0.00 0.15
RL 170324P00067500 P 03/24/17 67.5 0.00 0.25
RL 170324P00068000 P 03/24/17 68.0 0.00 0.20
RL 170324P00068500 P 03/24/17 68.5 0.00 0.20
RL 170324P00069000 P 03/24/17 69.0 0.00 0.25
RL 170324P00069500 P 03/24/17 69.5 0.05 0.20
RL 170324P00070000 P 03/24/17 70.0 0.05 0.20
RL 170324P00070500 P 03/24/17 70.5 0.10 0.25
RL 170324P00071000 P 03/24/17 71.0 0.10 0.25
RL 170324P00071500 P 03/24/17 71.5 0.15 0.30
RL 170324P00072000 P 03/24/17 72.0 0.20 0.35
RL 170324P00072500 P 03/24/17 72.5 0.25 0.40
RL 170324P00073000 P 03/24/17 73.0 0.30 0.45
RL 170324P00073500 P 03/24/17 73.5 0.35 0.50
RL 170324P00074000 P 03/24/17 74.0 0.40 0.60
RL 170324P00074500 P 03/24/17 74.5 0.50 0.65
RL 170324P00075000 P 03/24/17 75.0 0.60 0.75
RL 170324P00075500 P 03/24/17 75.5 0.70 0.85
RL 170324P00076000 P 03/24/17 76.0 0.80 1.00
RL 170324P00076500 P 03/24/17 76.5 0.95 1.15
RL 170324P00077000 P 03/24/17 77.0 1.10 1.30
RL 170324P00077500 P 03/24/17 77.5 1.25 1.45
RL 170324P00078000 P 03/24/17 78.0 1.45 1.65
RL 170324P00078500 P 03/24/17 78.5 1.65 1.90
RL 170324P00079000 P 03/24/17 79.0 1.85 2.15
RL 170324P00079500 P 03/24/17 79.5 2.10 2.40
RL 170324P00080000 P 03/24/17 80.0 2.35 2.65
RL 170324P00080500 P 03/24/17 80.5 2.65 2.95
RL 170324P00081000 P 03/24/17 81.0 2.90 3.30
RL 170324P00081500 P 03/24/17 81.5 3.20 3.60
RL 170324P00082000 P 03/24/17 82.0 3.50 4.00
RL 170324P00082500 P 03/24/17 82.5 3.90 4.30
RL 170324P00083000 P 03/24/17 83.0 4.20 4.70
RL 170324P00083500 P 03/24/17 83.5 4.60 5.10
RL 170324P00084000 P 03/24/17 84.0 5.00 5.50
RL 170324P00084500 P 03/24/17 84.5 5.40 5.90
RL 170324P00085000 P 03/24/17 85.0 5.90 6.40
RL 170324P00085500 P 03/24/17 85.5 6.30 6.80
RL 170324P00086000 P 03/24/17 86.0 5.60 9.40
RL 170324P00086500 P 03/24/17 86.5 5.60 9.80
RL 170324P00087000 P 03/24/17 87.0 6.10 10.20
RL 170324P00087500 P 03/24/17 87.5 6.40 10.80
RL 170324P00088000 P 03/24/17 88.0 6.90 11.20
RL 170324P00088500 P 03/24/17 88.5 7.40 11.70
RL 170324P00089000 P 03/24/17 89.0 8.00 12.30
RL 170324P00089500 P 03/24/17 89.5 8.50 12.80
RL 170324P00090000 P 03/24/17 90.0 9.00 13.00
RL 170324P00090500 P 03/24/17 90.5 9.50 13.80
RL 170324P00091000 P 03/24/17 91.0 10.00 14.40
RL 170324P00091500 P 03/24/17 91.5 10.50 14.80
RL 170324P00092000 P 03/24/17 92.0 11.10 15.40
RL 170324P00092500 P 03/24/17 92.5 11.30 15.80
RL 170324P00093000 P 03/24/17 93.0 11.90 16.30
RL 170324P00093500 P 03/24/17 93.5 12.30 16.80
RL 170324P00094000 P 03/24/17 94.0 12.80 17.20
RL 170324P00094500 P 03/24/17 94.5 13.30 17.70
RL 170324P00095000 P 03/24/17 95.0 13.80 18.40
RL 170324P00100000 P 03/24/17 100.0 18.80 23.40
RL 170324P00105000 P 03/24/17 105.0 23.80 28.40
RL 170324P00110000 P 03/24/17 110.0 28.80 33.30
RL 170324P00115000 P 03/24/17 115.0 33.80 38.30
RL 170331C00065000 C 03/31/17 65.0 12.60 16.30
RL 170331C00067500 C 03/31/17 67.5 9.90 13.50
RL 170331C00068000 C 03/31/17 68.0 9.40 13.00
RL 170331C00068500 C 03/31/17 68.5 8.90 12.60
RL 170331C00069000 C 03/31/17 69.0 8.40 12.10
RL 170331C00069500 C 03/31/17 69.5 8.00 11.60
RL 170331C00070000 C 03/31/17 70.0 7.60 11.20
RL 170331C00070500 C 03/31/17 70.5 7.00 10.70
RL 170331C00071000 C 03/31/17 71.0 6.60 10.20
RL 170331C00071500 C 03/31/17 71.5 7.10 9.40
RL 170331C00072000 C 03/31/17 72.0 7.30 7.80
RL 170331C00072500 C 03/31/17 72.5 6.80 7.40
RL 170331C00073000 C 03/31/17 73.0 6.40 6.90
RL 170331C00073500 C 03/31/17 73.5 6.00 6.50
RL 170331C00074000 C 03/31/17 74.0 5.60 6.10
RL 170331C00074500 C 03/31/17 74.5 5.20 5.70
RL 170331C00075000 C 03/31/17 75.0 4.80 5.30
RL 170331C00075500 C 03/31/17 75.5 4.40 4.90
RL 170331C00076000 C 03/31/17 76.0 4.00 4.50
RL 170331C00076500 C 03/31/17 76.5 3.70 4.10
RL 170331C00077000 C 03/31/17 77.0 3.40 3.80
RL 170331C00077500 C 03/31/17 77.5 3.10 3.40
RL 170331C00078000 C 03/31/17 78.0 2.80 3.10
RL 170331C00078500 C 03/31/17 78.5 2.50 2.80
RL 170331C00079000 C 03/31/17 79.0 2.25 2.50
RL 170331C00079500 C 03/31/17 79.5 2.00 2.25
RL 170331C00080000 C 03/31/17 80.0 1.75 2.00
RL 170331C00080500 C 03/31/17 80.5 1.55 1.80
RL 170331C00081000 C 03/31/17 81.0 1.35 1.60
RL 170331C00081500 C 03/31/17 81.5 1.15 1.40
RL 170331C00082000 C 03/31/17 82.0 1.00 1.25
RL 170331C00082500 C 03/31/17 82.5 0.85 1.10
RL 170331C00083000 C 03/31/17 83.0 0.75 0.95
RL 170331C00083500 C 03/31/17 83.5 0.60 0.80
RL 170331C00084000 C 03/31/17 84.0 0.50 0.70
RL 170331C00085000 C 03/31/17 85.0 0.35 0.55
RL 170331C00090000 C 03/31/17 90.0 0.00 0.25
RL 170331P00065000 P 03/31/17 65.0 0.00 0.25
RL 170331P00067500 P 03/31/17 67.5 0.00 0.25
RL 170331P00068000 P 03/31/17 68.0 0.05 0.25
RL 170331P00068500 P 03/31/17 68.5 0.05 0.25
RL 170331P00069000 P 03/31/17 69.0 0.10 0.25
RL 170331P00069500 P 03/31/17 69.5 0.10 0.25
RL 170331P00070000 P 03/31/17 70.0 0.15 0.30
RL 170331P00070500 P 03/31/17 70.5 0.20 0.35
RL 170331P00071000 P 03/31/17 71.0 0.25 0.40
RL 170331P00071500 P 03/31/17 71.5 0.30 0.45
RL 170331P00072000 P 03/31/17 72.0 0.35 0.50
RL 170331P00072500 P 03/31/17 72.5 0.45 0.60
RL 170331P00073000 P 03/31/17 73.0 0.50 0.65
RL 170331P00073500 P 03/31/17 73.5 0.60 0.75
RL 170331P00074000 P 03/31/17 74.0 0.65 0.85
RL 170331P00074500 P 03/31/17 74.5 0.75 0.95
RL 170331P00075000 P 03/31/17 75.0 0.90 1.10
RL 170331P00075500 P 03/31/17 75.5 1.00 1.20
RL 170331P00076000 P 03/31/17 76.0 1.15 1.35
RL 170331P00076500 P 03/31/17 76.5 1.30 1.55
RL 170331P00077000 P 03/31/17 77.0 1.50 1.70
RL 170331P00077500 P 03/31/17 77.5 1.65 1.90
RL 170331P00078000 P 03/31/17 78.0 1.90 2.15
RL 170331P00078500 P 03/31/17 78.5 2.10 2.35
RL 170331P00079000 P 03/31/17 79.0 2.35 2.60
RL 170331P00079500 P 03/31/17 79.5 2.60 2.85
RL 170331P00080000 P 03/31/17 80.0 2.85 3.20
RL 170331P00080500 P 03/31/17 80.5 3.10 3.50
RL 170331P00081000 P 03/31/17 81.0 3.40 3.80
RL 170331P00081500 P 03/31/17 81.5 3.80 4.10
RL 170331P00082000 P 03/31/17 82.0 4.10 4.50
RL 170331P00082500 P 03/31/17 82.5 4.40 4.90
RL 170331P00083000 P 03/31/17 83.0 4.80 5.20
RL 170331P00083500 P 03/31/17 83.5 5.20 5.70
RL 170331P00084000 P 03/31/17 84.0 5.50 6.10
RL 170331P00085000 P 03/31/17 85.0 6.40 6.90
RL 170331P00090000 P 03/31/17 90.0 9.60 13.40
RL 170407C00045000 C 04/07/17 45.0 32.10 36.50
RL 170407C00050000 C 04/07/17 50.0 27.10 31.80
RL 170407C00055000 C 04/07/17 55.0 22.10 26.50
RL 170407C00060000 C 04/07/17 60.0 17.00 21.50
RL 170407C00065000 C 04/07/17 65.0 12.00 16.40
RL 170407C00070000 C 04/07/17 70.0 7.00 11.20
RL 170407C00070500 C 04/07/17 70.5 7.10 10.80
RL 170407C00071000 C 04/07/17 71.0 7.90 10.50
RL 170407C00071500 C 04/07/17 71.5 7.80 8.30
RL 170407C00072000 C 04/07/17 72.0 7.40 7.90
RL 170407C00072500 C 04/07/17 72.5 6.90 7.50
RL 170407C00073000 C 04/07/17 73.0 6.50 7.00
RL 170407C00073500 C 04/07/17 73.5 6.10 6.60
RL 170407C00074000 C 04/07/17 74.0 5.70 6.20
RL 170407C00074500 C 04/07/17 74.5 5.30 5.80
RL 170407C00075000 C 04/07/17 75.0 4.90 5.40
RL 170407C00075500 C 04/07/17 75.5 4.60 5.00
RL 170407C00076000 C 04/07/17 76.0 4.20 4.60
RL 170407C00076500 C 04/07/17 76.5 3.90 4.30
RL 170407C00077000 C 04/07/17 77.0 3.60 4.00
RL 170407C00077500 C 04/07/17 77.5 3.20 3.60
RL 170407C00078000 C 04/07/17 78.0 2.95 3.30
RL 170407C00078500 C 04/07/17 78.5 2.70 3.00
RL 170407C00079000 C 04/07/17 79.0 2.40 2.70
RL 170407C00079500 C 04/07/17 79.5 2.20 2.45
RL 170407C00080000 C 04/07/17 80.0 1.95 2.25
RL 170407C00080500 C 04/07/17 80.5 1.75 2.00
RL 170407C00081000 C 04/07/17 81.0 1.55 1.80
RL 170407C00081500 C 04/07/17 81.5 1.35 1.60
RL 170407C00082000 C 04/07/17 82.0 1.20 1.45
RL 170407C00082500 C 04/07/17 82.5 1.05 1.25
RL 170407C00083000 C 04/07/17 83.0 0.90 1.10
RL 170407C00083500 C 04/07/17 83.5 0.75 1.00
RL 170407C00084000 C 04/07/17 84.0 0.65 0.85
RL 170407C00084500 C 04/07/17 84.5 0.55 0.80
RL 170407C00085000 C 04/07/17 85.0 0.45 0.65
RL 170407C00090000 C 04/07/17 90.0 0.05 0.20
RL 170407C00095000 C 04/07/17 95.0 0.00 0.15
RL 170407C00100000 C 04/07/17 100.0 0.00 0.10
RL 170407C00105000 C 04/07/17 105.0 0.00 0.10
RL 170407C00110000 C 04/07/17 110.0 0.00 0.10
RL 170407C00115000 C 04/07/17 115.0 0.00 0.10
RL 170407P00045000 P 04/07/17 45.0 0.00 0.10
RL 170407P00050000 P 04/07/17 50.0 0.00 0.15
RL 170407P00055000 P 04/07/17 55.0 0.00 0.15
RL 170407P00060000 P 04/07/17 60.0 0.00 0.15
RL 170407P00065000 P 04/07/17 65.0 0.00 0.25
RL 170407P00070000 P 04/07/17 70.0 0.25 0.40
RL 170407P00070500 P 04/07/17 70.5 0.30 0.45
RL 170407P00071000 P 04/07/17 71.0 0.35 0.55
RL 170407P00071500 P 04/07/17 71.5 0.40 0.60
RL 170407P00072000 P 04/07/17 72.0 0.50 0.65
RL 170407P00072500 P 04/07/17 72.5 0.55 0.75
RL 170407P00073000 P 04/07/17 73.0 0.65 0.85
RL 170407P00073500 P 04/07/17 73.5 0.75 0.90
RL 170407P00074000 P 04/07/17 74.0 0.85 1.05
RL 170407P00074500 P 04/07/17 74.5 0.95 1.15
RL 170407P00075000 P 04/07/17 75.0 1.10 1.30
RL 170407P00075500 P 04/07/17 75.5 1.20 1.45
RL 170407P00076000 P 04/07/17 76.0 1.35 1.60
RL 170407P00076500 P 04/07/17 76.5 1.55 1.75
RL 170407P00077000 P 04/07/17 77.0 1.70 1.95
RL 170407P00077500 P 04/07/17 77.5 1.90 2.15
RL 170407P00078000 P 04/07/17 78.0 2.10 2.35
RL 170407P00078500 P 04/07/17 78.5 2.35 2.60
RL 170407P00079000 P 04/07/17 79.0 2.55 2.85
RL 170407P00079500 P 04/07/17 79.5 2.85 3.10
RL 170407P00080000 P 04/07/17 80.0 3.10 3.40
RL 170407P00080500 P 04/07/17 80.5 3.40 3.70
RL 170407P00081000 P 04/07/17 81.0 3.70 4.00
RL 170407P00081500 P 04/07/17 81.5 4.00 4.40
RL 170407P00082000 P 04/07/17 82.0 4.30 4.70
RL 170407P00082500 P 04/07/17 82.5 4.60 5.10
RL 170407P00083000 P 04/07/17 83.0 5.00 5.40
RL 170407P00083500 P 04/07/17 83.5 5.40 5.80
RL 170407P00084000 P 04/07/17 84.0 5.80 6.20
RL 170407P00084500 P 04/07/17 84.5 6.10 6.60
RL 170407P00085000 P 04/07/17 85.0 6.60 7.00
RL 170407P00090000 P 04/07/17 90.0 9.50 13.50
RL 170407P00095000 P 04/07/17 95.0 15.60 17.20
RL 170407P00100000 P 04/07/17 100.0 19.00 23.20
RL 170407P00105000 P 04/07/17 105.0 24.00 28.50
RL 170407P00110000 P 04/07/17 110.0 28.70 33.30
RL 170407P00115000 P 04/07/17 115.0 34.00 38.40
RL 170421C00055000 C 04/21/17 55.0 22.40 25.80
RL 170421C00060000 C 04/21/17 60.0 17.10 21.50
RL 170421C00065000 C 04/21/17 65.0 11.90 16.40
RL 170421C00070000 C 04/21/17 70.0 9.10 9.90
RL 170421C00075000 C 04/21/17 75.0 5.30 5.50
RL 170421C00080000 C 04/21/17 80.0 2.35 2.50
RL 170421C00085000 C 04/21/17 85.0 0.80 0.95
RL 170421C00090000 C 04/21/17 90.0 0.15 0.30
RL 170421C00095000 C 04/21/17 95.0 0.00 0.20
RL 170421C00100000 C 04/21/17 100.0 0.00 0.10
RL 170421C00105000 C 04/21/17 105.0 0.00 0.20
RL 170421C00110000 C 04/21/17 110.0 0.00 0.05
RL 170421C00115000 C 04/21/17 115.0 0.00 0.15
RL 170421C00120000 C 04/21/17 120.0 0.00 0.20
RL 170421C00125000 C 04/21/17 125.0 0.00 0.10
RL 170421C00130000 C 04/21/17 130.0 0.00 0.10
RL 170421C00135000 C 04/21/17 135.0 0.00 0.10
RL 170421C00140000 C 04/21/17 140.0 0.00 0.10
RL 170421C00145000 C 04/21/17 145.0 0.00 0.05
RL 170421C00150000 C 04/21/17 150.0 0.00 0.10
RL 170421C00155000 C 04/21/17 155.0 0.00 0.10
RL 170421C00160000 C 04/21/17 160.0 0.00 0.10
RL 170421P00055000 P 04/21/17 55.0 0.00 0.10
RL 170421P00060000 P 04/21/17 60.0 0.00 0.20
RL 170421P00065000 P 04/21/17 65.0 0.05 0.25
RL 170421P00070000 P 04/21/17 70.0 0.45 0.60
RL 170421P00075000 P 04/21/17 75.0 1.45 1.55
RL 170421P00080000 P 04/21/17 80.0 3.50 3.70
RL 170421P00085000 P 04/21/17 85.0 6.90 7.30
RL 170421P00090000 P 04/21/17 90.0 10.00 13.00
RL 170421P00095000 P 04/21/17 95.0 14.70 17.70
RL 170421P00100000 P 04/21/17 100.0 19.80 22.70
RL 170421P00105000 P 04/21/17 105.0 24.50 27.70
RL 170421P00110000 P 04/21/17 110.0 29.50 33.00
RL 170421P00115000 P 04/21/17 115.0 34.50 38.00
RL 170421P00120000 P 04/21/17 120.0 39.10 43.50
RL 170421P00125000 P 04/21/17 125.0 44.10 48.50
RL 170421P00130000 P 04/21/17 130.0 49.10 53.50
RL 170421P00135000 P 04/21/17 135.0 54.10 58.60
RL 170421P00140000 P 04/21/17 140.0 59.10 63.60
RL 170421P00145000 P 04/21/17 145.0 64.10 68.60
RL 170421P00150000 P 04/21/17 150.0 69.10 73.50
RL 170421P00155000 P 04/21/17 155.0 74.10 78.50
RL 170421P00160000 P 04/21/17 160.0 79.10 83.50
RL 170721C00050000 C 07/21/17 50.0 28.10 30.50
RL 170721C00055000 C 07/21/17 55.0 23.00 25.60
RL 170721C00060000 C 07/21/17 60.0 18.80 20.60
RL 170721C00065000 C 07/21/17 65.0 14.90 15.40
RL 170721C00070000 C 07/21/17 70.0 11.00 11.50
RL 170721C00075000 C 07/21/17 75.0 7.60 8.10
RL 170721C00080000 C 07/21/17 80.0 5.00 5.30
RL 170721C00085000 C 07/21/17 85.0 3.00 3.30
RL 170721C00090000 C 07/21/17 90.0 1.75 2.00
RL 170721C00095000 C 07/21/17 95.0 0.95 1.15
RL 170721C00100000 C 07/21/17 100.0 0.40 0.65
RL 170721C00105000 C 07/21/17 105.0 0.10 0.35
RL 170721C00110000 C 07/21/17 110.0 0.00 0.25
RL 170721C00115000 C 07/21/17 115.0 0.00 0.25
RL 170721C00120000 C 07/21/17 120.0 0.00 0.20
RL 170721C00125000 C 07/21/17 125.0 0.00 0.20
RL 170721C00130000 C 07/21/17 130.0 0.00 0.10
RL 170721C00135000 C 07/21/17 135.0 0.00 0.15
RL 170721C00140000 C 07/21/17 140.0 0.00 0.10
RL 170721C00145000 C 07/21/17 145.0 0.00 0.10
RL 170721C00150000 C 07/21/17 150.0 0.00 0.10
RL 170721C00155000 C 07/21/17 155.0 0.00 0.10
RL 170721C00160000 C 07/21/17 160.0 0.00 0.15
RL 170721C00165000 C 07/21/17 165.0 0.00 0.10
RL 170721C00170000 C 07/21/17 170.0 0.00 0.15
RL 170721P00050000 P 07/21/17 50.0 0.05 0.25
RL 170721P00055000 P 07/21/17 55.0 0.15 0.45
RL 170721P00060000 P 07/21/17 60.0 0.65 0.85
RL 170721P00065000 P 07/21/17 65.0 1.35 1.55
RL 170721P00070000 P 07/21/17 70.0 2.50 2.65
RL 170721P00075000 P 07/21/17 75.0 4.10 4.40
RL 170721P00080000 P 07/21/17 80.0 6.40 6.80
RL 170721P00085000 P 07/21/17 85.0 9.40 9.80
RL 170721P00090000 P 07/21/17 90.0 13.10 13.50
RL 170721P00095000 P 07/21/17 95.0 17.10 17.70
RL 170721P00100000 P 07/21/17 100.0 21.10 23.00
RL 170721P00105000 P 07/21/17 105.0 25.60 27.90
RL 170721P00110000 P 07/21/17 110.0 30.30 32.80
RL 170721P00115000 P 07/21/17 115.0 35.20 37.70
RL 170721P00120000 P 07/21/17 120.0 40.10 43.00
RL 170721P00125000 P 07/21/17 125.0 45.00 48.00
RL 170721P00130000 P 07/21/17 130.0 50.00 52.90
RL 170721P00135000 P 07/21/17 135.0 54.90 58.00
RL 170721P00140000 P 07/21/17 140.0 59.90 62.90
RL 170721P00145000 P 07/21/17 145.0 64.90 67.90
RL 170721P00150000 P 07/21/17 150.0 69.90 72.90
RL 170721P00155000 P 07/21/17 155.0 74.80 77.90
RL 170721P00160000 P 07/21/17 160.0 79.80 82.90
RL 170721P00165000 P 07/21/17 165.0 84.80 87.80
RL 170721P00170000 P 07/21/17 170.0 89.80 92.80
RL 171020C00040000 C 10/20/17 40.0 37.10 40.80
RL 171020C00045000 C 10/20/17 45.0 32.10 36.50
RL 171020C00050000 C 10/20/17 50.0 27.00 31.40
RL 171020C00055000 C 10/20/17 55.0 22.90 26.30
RL 171020C00060000 C 10/20/17 60.0 20.00 20.50
RL 171020C00065000 C 10/20/17 65.0 15.90 16.50
RL 171020C00070000 C 10/20/17 70.0 12.40 12.90
RL 171020C00075000 C 10/20/17 75.0 9.30 9.80
RL 171020C00080000 C 10/20/17 80.0 6.80 7.30
RL 171020C00085000 C 10/20/17 85.0 4.70 5.10
RL 171020C00090000 C 10/20/17 90.0 3.10 3.50
RL 171020C00095000 C 10/20/17 95.0 2.00 2.40
RL 171020C00100000 C 10/20/17 100.0 1.20 1.55
RL 171020C00105000 C 10/20/17 105.0 0.70 1.00
RL 171020C00110000 C 10/20/17 110.0 0.40 0.65
RL 171020C00115000 C 10/20/17 115.0 0.10 0.45
RL 171020P00040000 P 10/20/17 40.0 0.00 0.25
RL 171020P00045000 P 10/20/17 45.0 0.10 0.40
RL 171020P00050000 P 10/20/17 50.0 0.35 0.70
RL 171020P00055000 P 10/20/17 55.0 1.00 1.10
RL 171020P00060000 P 10/20/17 60.0 1.65 1.80
RL 171020P00065000 P 10/20/17 65.0 2.70 2.90
RL 171020P00070000 P 10/20/17 70.0 4.00 4.40
RL 171020P00075000 P 10/20/17 75.0 6.00 6.30
RL 171020P00080000 P 10/20/17 80.0 8.40 8.80
RL 171020P00085000 P 10/20/17 85.0 11.40 11.70
RL 171020P00090000 P 10/20/17 90.0 14.70 15.20
RL 171020P00095000 P 10/20/17 95.0 18.40 19.00
RL 171020P00100000 P 10/20/17 100.0 22.60 23.20
RL 171020P00105000 P 10/20/17 105.0 27.00 27.60
RL 171020P00110000 P 10/20/17 110.0 30.40 33.60
RL 171020P00115000 P 10/20/17 115.0 35.00 38.70
RL 180119C00040000 C 01/19/18 40.0 36.70 41.50
RL 180119C00045000 C 01/19/18 45.0 31.60 36.50
RL 180119C00050000 C 01/19/18 50.0 27.40 30.80
RL 180119C00055000 C 01/19/18 55.0 24.30 26.90
RL 180119C00060000 C 01/19/18 60.0 20.60 21.30
RL 180119C00065000 C 01/19/18 65.0 16.90 17.50
RL 180119C00070000 C 01/19/18 70.0 13.50 14.10
RL 180119C00075000 C 01/19/18 75.0 10.80 11.20
RL 180119C00080000 C 01/19/18 80.0 8.20 8.70
RL 180119C00085000 C 01/19/18 85.0 6.10 6.50
RL 180119C00090000 C 01/19/18 90.0 4.40 4.80
RL 180119C00095000 C 01/19/18 95.0 3.20 3.60
RL 180119C00100000 C 01/19/18 100.0 2.20 2.55
RL 180119C00105000 C 01/19/18 105.0 1.45 1.85
RL 180119C00110000 C 01/19/18 110.0 0.90 1.30
RL 180119C00115000 C 01/19/18 115.0 0.50 0.95
RL 180119C00120000 C 01/19/18 120.0 0.30 0.65
RL 180119C00125000 C 01/19/18 125.0 0.10 0.45
RL 180119C00130000 C 01/19/18 130.0 0.00 0.35
RL 180119C00135000 C 01/19/18 135.0 0.00 0.25
RL 180119C00140000 C 01/19/18 140.0 0.00 0.25
RL 180119C00145000 C 01/19/18 145.0 0.00 0.50
RL 180119C00150000 C 01/19/18 150.0 0.00 0.55
RL 180119C00155000 C 01/19/18 155.0 0.00 0.50
RL 180119C00160000 C 01/19/18 160.0 0.00 0.50
RL 180119C00165000 C 01/19/18 165.0 0.00 0.50
RL 180119C00170000 C 01/19/18 170.0 0.00 5.00
RL 180119C00175000 C 01/19/18 175.0 0.00 4.90
RL 180119C00180000 C 01/19/18 180.0 0.00 0.45
RL 180119C00185000 C 01/19/18 185.0 0.00 0.45
RL 180119C00190000 C 01/19/18 190.0 0.00 0.45
RL 180119C00195000 C 01/19/18 195.0 0.00 0.45
RL 180119P00040000 P 01/19/18 40.0 0.15 0.50
RL 180119P00045000 P 01/19/18 45.0 0.60 0.80
RL 180119P00050000 P 01/19/18 50.0 1.05 1.30
RL 180119P00055000 P 01/19/18 55.0 1.70 1.95
RL 180119P00060000 P 01/19/18 60.0 2.60 2.90
RL 180119P00065000 P 01/19/18 65.0 3.80 4.10
RL 180119P00070000 P 01/19/18 70.0 5.30 5.80
RL 180119P00075000 P 01/19/18 75.0 7.40 7.90
RL 180119P00080000 P 01/19/18 80.0 9.90 10.30
RL 180119P00085000 P 01/19/18 85.0 12.70 13.30
RL 180119P00090000 P 01/19/18 90.0 16.00 16.60
RL 180119P00095000 P 01/19/18 95.0 19.60 20.20
RL 180119P00100000 P 01/19/18 100.0 23.60 24.20
RL 180119P00105000 P 01/19/18 105.0 27.80 28.40
RL 180119P00110000 P 01/19/18 110.0 32.20 32.90
RL 180119P00115000 P 01/19/18 115.0 35.00 39.20
RL 180119P00120000 P 01/19/18 120.0 39.50 43.90
RL 180119P00125000 P 01/19/18 125.0 44.50 49.00
RL 180119P00130000 P 01/19/18 130.0 49.50 54.00
RL 180119P00135000 P 01/19/18 135.0 54.30 59.00
RL 180119P00140000 P 01/19/18 140.0 59.00 63.50
RL 180119P00145000 P 01/19/18 145.0 64.20 68.50
RL 180119P00150000 P 01/19/18 150.0 69.00 73.70
RL 180119P00155000 P 01/19/18 155.0 74.00 78.80
RL 180119P00160000 P 01/19/18 160.0 79.00 83.80
RL 180119P00165000 P 01/19/18 165.0 84.00 88.80
RL 180119P00170000 P 01/19/18 170.0 89.00 93.80
RL 180119P00175000 P 01/19/18 175.0 94.00 98.80
RL 180119P00180000 P 01/19/18 180.0 99.00 103.50
RL 180119P00185000 P 01/19/18 185.0 104.00 108.50
RL 180119P00190000 P 01/19/18 190.0 109.00 113.50
RL 180119P00195000 P 01/19/18 195.0 114.00 118.50
RL 190118C00040000 C 01/18/19 40.0 36.80 41.50
RL 190118C00045000 C 01/18/19 45.0 32.50 36.40
RL 190118C00050000 C 01/18/19 50.0 30.10 30.90
RL 190118C00055000 C 01/18/19 55.0 26.20 27.20
RL 190118C00060000 C 01/18/19 60.0 22.70 23.70
RL 190118C00065000 C 01/18/19 65.0 19.50 20.30
RL 190118C00070000 C 01/18/19 70.0 16.60 17.40
RL 190118C00075000 C 01/18/19 75.0 14.00 14.90
RL 190118C00080000 C 01/18/19 80.0 11.80 12.60
RL 190118C00085000 C 01/18/19 85.0 9.80 10.70
RL 190118C00090000 C 01/18/19 90.0 8.00 8.90
RL 190118C00095000 C 01/18/19 95.0 6.60 7.40
RL 190118C00100000 C 01/18/19 100.0 5.30 6.10
RL 190118C00105000 C 01/18/19 105.0 4.20 5.10
RL 190118C00110000 C 01/18/19 110.0 3.30 4.10
RL 190118C00115000 C 01/18/19 115.0 2.60 3.40
RL 190118C00120000 C 01/18/19 120.0 2.00 2.85
RL 190118C00125000 C 01/18/19 125.0 1.50 2.35
RL 190118C00130000 C 01/18/19 130.0 1.15 1.85
RL 190118C00135000 C 01/18/19 135.0 0.80 1.50
RL 190118C00140000 C 01/18/19 140.0 0.70 1.30
RL 190118C00145000 C 01/18/19 145.0 0.50 1.05
RL 190118C00150000 C 01/18/19 150.0 0.25 0.90
RL 190118C00155000 C 01/18/19 155.0 0.15 0.75
RL 190118C00160000 C 01/18/19 160.0 0.05 0.55
RL 190118C00165000 C 01/18/19 165.0 0.00 0.50
RL 190118P00040000 P 01/18/19 40.0 1.05 1.65
RL 190118P00045000 P 01/18/19 45.0 1.75 2.40
RL 190118P00050000 P 01/18/19 50.0 2.65 3.40
RL 190118P00055000 P 01/18/19 55.0 3.80 4.60
RL 190118P00060000 P 01/18/19 60.0 5.30 6.10
RL 190118P00065000 P 01/18/19 65.0 7.00 7.80
RL 190118P00070000 P 01/18/19 70.0 9.00 9.90
RL 190118P00075000 P 01/18/19 75.0 11.30 11.90
RL 190118P00080000 P 01/18/19 80.0 13.90 14.80
RL 190118P00085000 P 01/18/19 85.0 16.80 17.70
RL 190118P00090000 P 01/18/19 90.0 20.00 20.90
RL 190118P00095000 P 01/18/19 95.0 23.40 24.20
RL 190118P00100000 P 01/18/19 100.0 27.00 27.90
RL 190118P00105000 P 01/18/19 105.0 30.80 31.70
RL 190118P00110000 P 01/18/19 110.0 34.60 35.70
RL 190118P00115000 P 01/18/19 115.0 38.80 39.80
RL 190118P00120000 P 01/18/19 120.0 43.40 44.10
RL 190118P00125000 P 01/18/19 125.0 47.80 48.50
RL 190118P00130000 P 01/18/19 130.0 52.40 53.10
RL 190118P00135000 P 01/18/19 135.0 55.20 58.70
RL 190118P00140000 P 01/18/19 140.0 60.10 63.40
RL 190118P00145000 P 01/18/19 145.0 64.50 69.40
RL 190118P00150000 P 01/18/19 150.0 69.10 74.00
RL 190118P00155000 P 01/18/19 155.0 74.00 78.70
RL 190118P00160000 P 01/18/19 160.0 79.00 83.50
RL 190118P00165000 P 01/18/19 165.0 84.50 88.60

OPRA data is delayed 15 minutes.