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 (2017-01-20)Premium Content

Molson Coors Brewing Company (TAP)
As of Feb 22 2017 2:25PM
Option Ticker C/P Expiration Strike Bid Premium Ask Premium
TAP 170224C00080000 C 02/24/17 80.0 19.10 22.90
TAP 170224C00085000 C 02/24/17 85.0 13.30 17.30
TAP 170224C00085500 C 02/24/17 85.5 12.90 16.50
TAP 170224C00086000 C 02/24/17 86.0 13.30 15.30
TAP 170224C00086500 C 02/24/17 86.5 12.30 15.60
TAP 170224C00087000 C 02/24/17 87.0 11.60 15.00
TAP 170224C00087500 C 02/24/17 87.5 11.10 14.60
TAP 170224C00088000 C 02/24/17 88.0 10.30 14.10
TAP 170224C00088500 C 02/24/17 88.5 10.10 13.60
TAP 170224C00089000 C 02/24/17 89.0 9.60 13.10
TAP 170224C00089500 C 02/24/17 89.5 8.90 12.50
TAP 170224C00090000 C 02/24/17 90.0 8.30 12.00
TAP 170224C00090500 C 02/24/17 90.5 7.90 11.60
TAP 170224C00091000 C 02/24/17 91.0 7.50 11.10
TAP 170224C00091500 C 02/24/17 91.5 7.20 10.60
TAP 170224C00092000 C 02/24/17 92.0 7.10 9.50
TAP 170224C00092500 C 02/24/17 92.5 6.90 9.40
TAP 170224C00093000 C 02/24/17 93.0 5.80 8.80
TAP 170224C00093500 C 02/24/17 93.5 5.80 8.40
TAP 170224C00094000 C 02/24/17 94.0 5.00 8.00
TAP 170224C00094500 C 02/24/17 94.5 4.90 6.50
TAP 170224C00095000 C 02/24/17 95.0 4.30 6.90
TAP 170224C00095500 C 02/24/17 95.5 4.10 5.50
TAP 170224C00096000 C 02/24/17 96.0 3.70 5.00
TAP 170224C00096500 C 02/24/17 96.5 4.00 4.40
TAP 170224C00097000 C 02/24/17 97.0 3.40 3.90
TAP 170224C00097500 C 02/24/17 97.5 3.00 3.40
TAP 170224C00098000 C 02/24/17 98.0 2.55 2.90
TAP 170224C00098500 C 02/24/17 98.5 2.10 2.40
TAP 170224C00099000 C 02/24/17 99.0 1.65 1.95
TAP 170224C00099500 C 02/24/17 99.5 1.20 1.45
TAP 170224C00100000 C 02/24/17 100.0 0.90 1.05
TAP 170224C00101000 C 02/24/17 101.0 0.35 0.50
TAP 170224C00102000 C 02/24/17 102.0 0.05 0.20
TAP 170224C00103000 C 02/24/17 103.0 0.00 0.10
TAP 170224C00104000 C 02/24/17 104.0 0.00 0.05
TAP 170224C00105000 C 02/24/17 105.0 0.00 0.05
TAP 170224C00106000 C 02/24/17 106.0 0.00 0.50
TAP 170224C00107000 C 02/24/17 107.0 0.00 0.45
TAP 170224C00108000 C 02/24/17 108.0 0.00 0.50
TAP 170224C00109000 C 02/24/17 109.0 0.00 0.50
TAP 170224C00110000 C 02/24/17 110.0 0.00 0.45
TAP 170224C00111000 C 02/24/17 111.0 0.00 0.50
TAP 170224C00112000 C 02/24/17 112.0 0.00 0.50
TAP 170224C00115000 C 02/24/17 115.0 0.00 0.45
TAP 170224C00120000 C 02/24/17 120.0 0.00 0.50
TAP 170224P00080000 P 02/24/17 80.0 0.00 0.50
TAP 170224P00085000 P 02/24/17 85.0 0.00 0.50
TAP 170224P00085500 P 02/24/17 85.5 0.00 0.50
TAP 170224P00086000 P 02/24/17 86.0 0.00 0.50
TAP 170224P00086500 P 02/24/17 86.5 0.00 0.45
TAP 170224P00087000 P 02/24/17 87.0 0.00 0.35
TAP 170224P00087500 P 02/24/17 87.5 0.00 0.50
TAP 170224P00088000 P 02/24/17 88.0 0.00 0.50
TAP 170224P00088500 P 02/24/17 88.5 0.00 0.45
TAP 170224P00089000 P 02/24/17 89.0 0.00 0.45
TAP 170224P00089500 P 02/24/17 89.5 0.00 0.05
TAP 170224P00090000 P 02/24/17 90.0 0.00 0.45
TAP 170224P00090500 P 02/24/17 90.5 0.00 0.45
TAP 170224P00091000 P 02/24/17 91.0 0.00 0.50
TAP 170224P00091500 P 02/24/17 91.5 0.00 0.40
TAP 170224P00092000 P 02/24/17 92.0 0.00 0.05
TAP 170224P00092500 P 02/24/17 92.5 0.00 0.05
TAP 170224P00093000 P 02/24/17 93.0 0.00 0.05
TAP 170224P00093500 P 02/24/17 93.5 0.00 0.05
TAP 170224P00094000 P 02/24/17 94.0 0.00 0.05
TAP 170224P00094500 P 02/24/17 94.5 0.00 0.05
TAP 170224P00095000 P 02/24/17 95.0 0.00 0.10
TAP 170224P00095500 P 02/24/17 95.5 0.00 0.10
TAP 170224P00096000 P 02/24/17 96.0 0.00 0.10
TAP 170224P00096500 P 02/24/17 96.5 0.00 0.10
TAP 170224P00097000 P 02/24/17 97.0 0.00 0.10
TAP 170224P00097500 P 02/24/17 97.5 0.00 0.15
TAP 170224P00098000 P 02/24/17 98.0 0.05 0.15
TAP 170224P00098500 P 02/24/17 98.5 0.05 0.20
TAP 170224P00099000 P 02/24/17 99.0 0.15 0.30
TAP 170224P00099500 P 02/24/17 99.5 0.25 0.45
TAP 170224P00100000 P 02/24/17 100.0 0.40 0.60
TAP 170224P00101000 P 02/24/17 101.0 0.95 1.15
TAP 170224P00102000 P 02/24/17 102.0 1.65 1.95
TAP 170224P00103000 P 02/24/17 103.0 2.55 3.30
TAP 170224P00104000 P 02/24/17 104.0 3.60 4.00
TAP 170224P00105000 P 02/24/17 105.0 3.50 6.70
TAP 170224P00106000 P 02/24/17 106.0 4.70 7.60
TAP 170224P00107000 P 02/24/17 107.0 6.40 8.20
TAP 170224P00108000 P 02/24/17 108.0 6.50 10.00
TAP 170224P00109000 P 02/24/17 109.0 7.40 11.00
TAP 170224P00110000 P 02/24/17 110.0 8.30 12.00
TAP 170224P00111000 P 02/24/17 111.0 9.30 12.70
TAP 170224P00112000 P 02/24/17 112.0 10.30 14.00
TAP 170224P00115000 P 02/24/17 115.0 13.30 16.90
TAP 170224P00120000 P 02/24/17 120.0 19.20 21.40
TAP 170303C00080000 C 03/03/17 80.0 19.10 21.20
TAP 170303C00085000 C 03/03/17 85.0 13.30 17.50
TAP 170303C00085500 C 03/03/17 85.5 12.90 16.60
TAP 170303C00086000 C 03/03/17 86.0 12.70 16.10
TAP 170303C00086500 C 03/03/17 86.5 12.30 16.00
TAP 170303C00087000 C 03/03/17 87.0 11.40 15.10
TAP 170303C00087500 C 03/03/17 87.5 11.10 14.80
TAP 170303C00088000 C 03/03/17 88.0 10.60 13.90
TAP 170303C00088500 C 03/03/17 88.5 9.90 13.80
TAP 170303C00089000 C 03/03/17 89.0 9.50 13.10
TAP 170303C00089500 C 03/03/17 89.5 9.10 12.80
TAP 170303C00090000 C 03/03/17 90.0 8.80 12.60
TAP 170303C00090500 C 03/03/17 90.5 8.10 11.40
TAP 170303C00091000 C 03/03/17 91.0 7.30 11.10
TAP 170303C00091500 C 03/03/17 91.5 6.80 10.60
TAP 170303C00092000 C 03/03/17 92.0 6.30 10.10
TAP 170303C00092500 C 03/03/17 92.5 6.10 9.60
TAP 170303C00093000 C 03/03/17 93.0 5.60 8.20
TAP 170303C00093500 C 03/03/17 93.5 5.60 8.50
TAP 170303C00094000 C 03/03/17 94.0 5.40 7.90
TAP 170303C00094500 C 03/03/17 94.5 4.80 7.50
TAP 170303C00095000 C 03/03/17 95.0 4.10 6.20
TAP 170303C00095500 C 03/03/17 95.5 3.70 6.60
TAP 170303C00096000 C 03/03/17 96.0 3.40 6.00
TAP 170303C00096500 C 03/03/17 96.5 3.60 4.50
TAP 170303C00097000 C 03/03/17 97.0 3.40 4.00
TAP 170303C00097500 C 03/03/17 97.5 3.10 3.50
TAP 170303C00098000 C 03/03/17 98.0 2.65 3.00
TAP 170303C00098500 C 03/03/17 98.5 2.25 2.60
TAP 170303C00099000 C 03/03/17 99.0 1.95 2.15
TAP 170303C00099500 C 03/03/17 99.5 1.55 1.85
TAP 170303C00100000 C 03/03/17 100.0 1.30 1.55
TAP 170303C00101000 C 03/03/17 101.0 0.75 1.00
TAP 170303C00102000 C 03/03/17 102.0 0.45 0.65
TAP 170303C00103000 C 03/03/17 103.0 0.25 0.35
TAP 170303C00104000 C 03/03/17 104.0 0.10 0.20
TAP 170303C00105000 C 03/03/17 105.0 0.00 0.15
TAP 170303C00106000 C 03/03/17 106.0 0.00 0.10
TAP 170303C00107000 C 03/03/17 107.0 0.00 0.05
TAP 170303C00108000 C 03/03/17 108.0 0.00 0.05
TAP 170303C00109000 C 03/03/17 109.0 0.00 0.05
TAP 170303C00110000 C 03/03/17 110.0 0.00 0.50
TAP 170303C00111000 C 03/03/17 111.0 0.00 0.45
TAP 170303P00080000 P 03/03/17 80.0 0.00 0.25
TAP 170303P00085000 P 03/03/17 85.0 0.00 0.35
TAP 170303P00085500 P 03/03/17 85.5 0.00 0.50
TAP 170303P00086000 P 03/03/17 86.0 0.00 0.40
TAP 170303P00086500 P 03/03/17 86.5 0.00 0.50
TAP 170303P00087000 P 03/03/17 87.0 0.00 0.10
TAP 170303P00087500 P 03/03/17 87.5 0.00 0.50
TAP 170303P00088000 P 03/03/17 88.0 0.00 0.35
TAP 170303P00088500 P 03/03/17 88.5 0.00 0.45
TAP 170303P00089000 P 03/03/17 89.0 0.00 0.05
TAP 170303P00089500 P 03/03/17 89.5 0.00 0.05
TAP 170303P00090000 P 03/03/17 90.0 0.00 0.05
TAP 170303P00090500 P 03/03/17 90.5 0.00 0.05
TAP 170303P00091000 P 03/03/17 91.0 0.00 0.10
TAP 170303P00091500 P 03/03/17 91.5 0.00 0.05
TAP 170303P00092000 P 03/03/17 92.0 0.00 0.10
TAP 170303P00092500 P 03/03/17 92.5 0.00 0.10
TAP 170303P00093000 P 03/03/17 93.0 0.00 0.10
TAP 170303P00093500 P 03/03/17 93.5 0.00 0.15
TAP 170303P00094000 P 03/03/17 94.0 0.00 0.10
TAP 170303P00094500 P 03/03/17 94.5 0.00 0.15
TAP 170303P00095000 P 03/03/17 95.0 0.05 0.15
TAP 170303P00095500 P 03/03/17 95.5 0.05 0.20
TAP 170303P00096000 P 03/03/17 96.0 0.10 0.25
TAP 170303P00096500 P 03/03/17 96.5 0.15 0.30
TAP 170303P00097000 P 03/03/17 97.0 0.20 0.35
TAP 170303P00097500 P 03/03/17 97.5 0.25 0.45
TAP 170303P00098000 P 03/03/17 98.0 0.35 0.50
TAP 170303P00098500 P 03/03/17 98.5 0.45 0.65
TAP 170303P00099000 P 03/03/17 99.0 0.60 0.80
TAP 170303P00099500 P 03/03/17 99.5 0.75 1.00
TAP 170303P00100000 P 03/03/17 100.0 0.95 1.20
TAP 170303P00101000 P 03/03/17 101.0 1.45 1.75
TAP 170303P00102000 P 03/03/17 102.0 2.10 2.40
TAP 170303P00103000 P 03/03/17 103.0 2.85 3.20
TAP 170303P00104000 P 03/03/17 104.0 3.60 4.10
TAP 170303P00105000 P 03/03/17 105.0 4.40 6.10
TAP 170303P00106000 P 03/03/17 106.0 4.50 7.30
TAP 170303P00107000 P 03/03/17 107.0 5.70 8.90
TAP 170303P00108000 P 03/03/17 108.0 6.10 9.90
TAP 170303P00109000 P 03/03/17 109.0 7.20 11.00
TAP 170303P00110000 P 03/03/17 110.0 8.10 12.10
TAP 170303P00111000 P 03/03/17 111.0 10.20 12.30
TAP 170310C00080000 C 03/10/17 80.0 19.10 21.20
TAP 170310C00085000 C 03/10/17 85.0 13.40 17.10
TAP 170310C00085500 C 03/10/17 85.5 12.70 16.80
TAP 170310C00086000 C 03/10/17 86.0 12.30 16.40
TAP 170310C00086500 C 03/10/17 86.5 11.80 15.80
TAP 170310C00087000 C 03/10/17 87.0 11.30 15.30
TAP 170310C00087500 C 03/10/17 87.5 10.80 14.70
TAP 170310C00088000 C 03/10/17 88.0 10.30 14.20
TAP 170310C00088500 C 03/10/17 88.5 10.00 13.70
TAP 170310C00089000 C 03/10/17 89.0 9.50 13.40
TAP 170310C00089500 C 03/10/17 89.5 9.10 12.70
TAP 170310C00090000 C 03/10/17 90.0 8.60 12.40
TAP 170310C00090500 C 03/10/17 90.5 8.10 11.80
TAP 170310C00091000 C 03/10/17 91.0 7.50 10.90
TAP 170310C00091500 C 03/10/17 91.5 7.00 10.80
TAP 170310C00092000 C 03/10/17 92.0 6.80 10.20
TAP 170310C00092500 C 03/10/17 92.5 6.20 9.50
TAP 170310C00093000 C 03/10/17 93.0 5.50 9.40
TAP 170310C00093500 C 03/10/17 93.5 5.10 8.80
TAP 170310C00094000 C 03/10/17 94.0 4.40 8.40
TAP 170310C00094500 C 03/10/17 94.5 4.10 7.70
TAP 170310C00095000 C 03/10/17 95.0 3.50 7.30
TAP 170310C00095500 C 03/10/17 95.5 4.60 6.70
TAP 170310C00096000 C 03/10/17 96.0 4.40 5.00
TAP 170310C00096500 C 03/10/17 96.5 4.10 4.50
TAP 170310C00097000 C 03/10/17 97.0 3.70 4.10
TAP 170310C00097500 C 03/10/17 97.5 3.30 3.70
TAP 170310C00098000 C 03/10/17 98.0 2.95 3.30
TAP 170310C00098500 C 03/10/17 98.5 2.55 2.80
TAP 170310C00099000 C 03/10/17 99.0 2.20 2.50
TAP 170310C00099500 C 03/10/17 99.5 1.90 2.20
TAP 170310C00100000 C 03/10/17 100.0 1.65 1.85
TAP 170310C00101000 C 03/10/17 101.0 1.15 1.35
TAP 170310C00102000 C 03/10/17 102.0 0.80 0.95
TAP 170310C00103000 C 03/10/17 103.0 0.50 0.65
TAP 170310C00104000 C 03/10/17 104.0 0.30 0.45
TAP 170310C00105000 C 03/10/17 105.0 0.15 0.30
TAP 170310C00106000 C 03/10/17 106.0 0.10 0.20
TAP 170310C00107000 C 03/10/17 107.0 0.00 0.15
TAP 170310C00108000 C 03/10/17 108.0 0.00 0.10
TAP 170310C00110000 C 03/10/17 110.0 0.00 0.10
TAP 170310P00080000 P 03/10/17 80.0 0.00 0.25
TAP 170310P00085000 P 03/10/17 85.0 0.00 0.45
TAP 170310P00085500 P 03/10/17 85.5 0.00 0.50
TAP 170310P00086000 P 03/10/17 86.0 0.00 0.10
TAP 170310P00086500 P 03/10/17 86.5 0.00 0.05
TAP 170310P00087000 P 03/10/17 87.0 0.00 0.10
TAP 170310P00087500 P 03/10/17 87.5 0.00 0.10
TAP 170310P00088000 P 03/10/17 88.0 0.00 0.10
TAP 170310P00088500 P 03/10/17 88.5 0.00 0.10
TAP 170310P00089000 P 03/10/17 89.0 0.00 0.10
TAP 170310P00089500 P 03/10/17 89.5 0.00 0.10
TAP 170310P00090000 P 03/10/17 90.0 0.00 0.10
TAP 170310P00090500 P 03/10/17 90.5 0.00 0.10
TAP 170310P00091000 P 03/10/17 91.0 0.00 0.15
TAP 170310P00091500 P 03/10/17 91.5 0.00 0.15
TAP 170310P00092000 P 03/10/17 92.0 0.00 0.15
TAP 170310P00092500 P 03/10/17 92.5 0.05 0.15
TAP 170310P00093000 P 03/10/17 93.0 0.05 0.20
TAP 170310P00093500 P 03/10/17 93.5 0.05 0.20
TAP 170310P00094000 P 03/10/17 94.0 0.10 0.20
TAP 170310P00094500 P 03/10/17 94.5 0.15 0.30
TAP 170310P00095000 P 03/10/17 95.0 0.15 0.30
TAP 170310P00095500 P 03/10/17 95.5 0.20 0.40
TAP 170310P00096000 P 03/10/17 96.0 0.25 0.45
TAP 170310P00096500 P 03/10/17 96.5 0.35 0.55
TAP 170310P00097000 P 03/10/17 97.0 0.40 0.60
TAP 170310P00097500 P 03/10/17 97.5 0.50 0.75
TAP 170310P00098000 P 03/10/17 98.0 0.65 0.85
TAP 170310P00098500 P 03/10/17 98.5 0.75 1.00
TAP 170310P00099000 P 03/10/17 99.0 0.90 1.15
TAP 170310P00099500 P 03/10/17 99.5 1.10 1.35
TAP 170310P00100000 P 03/10/17 100.0 1.30 1.60
TAP 170310P00101000 P 03/10/17 101.0 1.80 2.05
TAP 170310P00102000 P 03/10/17 102.0 2.40 2.65
TAP 170310P00103000 P 03/10/17 103.0 3.10 3.50
TAP 170310P00104000 P 03/10/17 104.0 3.90 4.30
TAP 170310P00105000 P 03/10/17 105.0 4.70 5.20
TAP 170310P00106000 P 03/10/17 106.0 5.10 7.30
TAP 170310P00107000 P 03/10/17 107.0 5.20 8.80
TAP 170310P00108000 P 03/10/17 108.0 6.10 9.90
TAP 170310P00110000 P 03/10/17 110.0 9.30 10.60
TAP 170317C00050000 C 03/17/17 50.0 48.90 51.20
TAP 170317C00055000 C 03/17/17 55.0 43.30 47.40
TAP 170317C00060000 C 03/17/17 60.0 38.30 42.40
TAP 170317C00062500 C 03/17/17 62.5 35.90 39.90
TAP 170317C00065000 C 03/17/17 65.0 33.30 37.40
TAP 170317C00067500 C 03/17/17 67.5 31.10 34.90
TAP 170317C00070000 C 03/17/17 70.0 28.30 32.40
TAP 170317C00072500 C 03/17/17 72.5 26.00 29.80
TAP 170317C00075000 C 03/17/17 75.0 23.30 27.40
TAP 170317C00077500 C 03/17/17 77.5 21.10 24.80
TAP 170317C00080000 C 03/17/17 80.0 18.30 22.40
TAP 170317C00082500 C 03/17/17 82.5 15.90 19.80
TAP 170317C00083000 C 03/17/17 83.0 15.40 19.20
TAP 170317C00084000 C 03/17/17 84.0 14.50 18.20
TAP 170317C00085000 C 03/17/17 85.0 13.30 17.20
TAP 170317C00086000 C 03/17/17 86.0 12.50 15.90
TAP 170317C00087000 C 03/17/17 87.0 11.50 14.90
TAP 170317C00087500 C 03/17/17 87.5 11.20 14.70
TAP 170317C00088000 C 03/17/17 88.0 10.40 13.10
TAP 170317C00089000 C 03/17/17 89.0 9.40 13.10
TAP 170317C00089500 C 03/17/17 89.5 8.90 12.60
TAP 170317C00090000 C 03/17/17 90.0 8.50 12.20
TAP 170317C00090500 C 03/17/17 90.5 8.20 10.70
TAP 170317C00091000 C 03/17/17 91.0 7.60 11.00
TAP 170317C00091500 C 03/17/17 91.5 6.90 10.40
TAP 170317C00092000 C 03/17/17 92.0 6.40 10.00
TAP 170317C00092500 C 03/17/17 92.5 7.80 8.50
TAP 170317C00093000 C 03/17/17 93.0 7.00 8.10
TAP 170317C00093500 C 03/17/17 93.5 6.60 7.50
TAP 170317C00094000 C 03/17/17 94.0 6.10 7.00
TAP 170317C00094500 C 03/17/17 94.5 5.70 6.50
TAP 170317C00095000 C 03/17/17 95.0 5.60 6.00
TAP 170317C00095500 C 03/17/17 95.5 5.10 5.60
TAP 170317C00096000 C 03/17/17 96.0 4.70 5.20
TAP 170317C00096500 C 03/17/17 96.5 4.30 4.80
TAP 170317C00097000 C 03/17/17 97.0 3.90 4.40
TAP 170317C00097500 C 03/17/17 97.5 3.50 3.90
TAP 170317C00098000 C 03/17/17 98.0 3.10 3.40
TAP 170317C00098500 C 03/17/17 98.5 2.85 3.10
TAP 170317C00099000 C 03/17/17 99.0 2.55 2.70
TAP 170317C00099500 C 03/17/17 99.5 2.25 2.40
TAP 170317C00100000 C 03/17/17 100.0 1.90 2.10
TAP 170317C00101000 C 03/17/17 101.0 1.40 1.60
TAP 170317C00102000 C 03/17/17 102.0 1.05 1.20
TAP 170317C00103000 C 03/17/17 103.0 0.75 0.90
TAP 170317C00104000 C 03/17/17 104.0 0.50 0.65
TAP 170317C00105000 C 03/17/17 105.0 0.35 0.45
TAP 170317C00106000 C 03/17/17 106.0 0.20 0.35
TAP 170317C00107000 C 03/17/17 107.0 0.15 0.25
TAP 170317C00108000 C 03/17/17 108.0 0.05 0.20
TAP 170317C00109000 C 03/17/17 109.0 0.00 0.15
TAP 170317C00110000 C 03/17/17 110.0 0.00 0.10
TAP 170317C00111000 C 03/17/17 111.0 0.00 0.10
TAP 170317C00112000 C 03/17/17 112.0 0.00 0.10
TAP 170317C00113000 C 03/17/17 113.0 0.00 0.10
TAP 170317C00114000 C 03/17/17 114.0 0.00 0.05
TAP 170317C00115000 C 03/17/17 115.0 0.00 0.05
TAP 170317C00116000 C 03/17/17 116.0 0.00 0.10
TAP 170317C00117000 C 03/17/17 117.0 0.00 0.15
TAP 170317C00118000 C 03/17/17 118.0 0.00 0.10
TAP 170317C00119000 C 03/17/17 119.0 0.00 0.20
TAP 170317C00120000 C 03/17/17 120.0 0.00 0.15
TAP 170317C00121000 C 03/17/17 121.0 0.00 0.20
TAP 170317C00122000 C 03/17/17 122.0 0.00 0.10
TAP 170317C00123000 C 03/17/17 123.0 0.00 0.05
TAP 170317C00125000 C 03/17/17 125.0 0.00 0.15
TAP 170317C00130000 C 03/17/17 130.0 0.00 0.10
TAP 170317C00135000 C 03/17/17 135.0 0.00 0.05
TAP 170317C00140000 C 03/17/17 140.0 0.00 0.05
TAP 170317C00145000 C 03/17/17 145.0 0.00 0.10
TAP 170317P00050000 P 03/17/17 50.0 0.00 0.05
TAP 170317P00055000 P 03/17/17 55.0 0.00 0.05
TAP 170317P00060000 P 03/17/17 60.0 0.00 0.10
TAP 170317P00062500 P 03/17/17 62.5 0.00 0.10
TAP 170317P00065000 P 03/17/17 65.0 0.00 0.10
TAP 170317P00067500 P 03/17/17 67.5 0.00 0.10
TAP 170317P00070000 P 03/17/17 70.0 0.00 0.05
TAP 170317P00072500 P 03/17/17 72.5 0.00 0.10
TAP 170317P00075000 P 03/17/17 75.0 0.00 0.15
TAP 170317P00077500 P 03/17/17 77.5 0.00 0.20
TAP 170317P00080000 P 03/17/17 80.0 0.00 0.15
TAP 170317P00082500 P 03/17/17 82.5 0.00 0.30
TAP 170317P00083000 P 03/17/17 83.0 0.00 0.40
TAP 170317P00084000 P 03/17/17 84.0 0.00 0.10
TAP 170317P00085000 P 03/17/17 85.0 0.00 0.10
TAP 170317P00086000 P 03/17/17 86.0 0.00 0.10
TAP 170317P00087000 P 03/17/17 87.0 0.00 0.10
TAP 170317P00087500 P 03/17/17 87.5 0.00 0.10
TAP 170317P00088000 P 03/17/17 88.0 0.00 0.15
TAP 170317P00089000 P 03/17/17 89.0 0.00 0.15
TAP 170317P00089500 P 03/17/17 89.5 0.00 0.15
TAP 170317P00090000 P 03/17/17 90.0 0.05 0.20
TAP 170317P00090500 P 03/17/17 90.5 0.05 0.15
TAP 170317P00091000 P 03/17/17 91.0 0.05 0.20
TAP 170317P00091500 P 03/17/17 91.5 0.10 0.25
TAP 170317P00092000 P 03/17/17 92.0 0.10 0.25
TAP 170317P00092500 P 03/17/17 92.5 0.15 0.30
TAP 170317P00093000 P 03/17/17 93.0 0.15 0.35
TAP 170317P00093500 P 03/17/17 93.5 0.20 0.35
TAP 170317P00094000 P 03/17/17 94.0 0.25 0.40
TAP 170317P00094500 P 03/17/17 94.5 0.30 0.45
TAP 170317P00095000 P 03/17/17 95.0 0.35 0.55
TAP 170317P00095500 P 03/17/17 95.5 0.40 0.60
TAP 170317P00096000 P 03/17/17 96.0 0.45 0.65
TAP 170317P00096500 P 03/17/17 96.5 0.55 0.75
TAP 170317P00097000 P 03/17/17 97.0 0.65 0.90
TAP 170317P00097500 P 03/17/17 97.5 0.80 0.90
TAP 170317P00098000 P 03/17/17 98.0 0.90 1.15
TAP 170317P00098500 P 03/17/17 98.5 1.05 1.30
TAP 170317P00099000 P 03/17/17 99.0 1.20 1.50
TAP 170317P00099500 P 03/17/17 99.5 1.40 1.65
TAP 170317P00100000 P 03/17/17 100.0 1.60 1.75
TAP 170317P00101000 P 03/17/17 101.0 2.10 2.30
TAP 170317P00102000 P 03/17/17 102.0 2.65 2.85
TAP 170317P00103000 P 03/17/17 103.0 3.30 3.70
TAP 170317P00104000 P 03/17/17 104.0 4.10 4.50
TAP 170317P00105000 P 03/17/17 105.0 4.90 5.30
TAP 170317P00106000 P 03/17/17 106.0 5.70 6.20
TAP 170317P00107000 P 03/17/17 107.0 6.50 7.60
TAP 170317P00108000 P 03/17/17 108.0 7.40 9.80
TAP 170317P00109000 P 03/17/17 109.0 7.40 11.00
TAP 170317P00110000 P 03/17/17 110.0 8.30 12.00
TAP 170317P00111000 P 03/17/17 111.0 10.50 11.70
TAP 170317P00112000 P 03/17/17 112.0 11.50 12.70
TAP 170317P00113000 P 03/17/17 113.0 12.50 13.90
TAP 170317P00114000 P 03/17/17 114.0 12.30 15.70
TAP 170317P00115000 P 03/17/17 115.0 13.20 17.00
TAP 170317P00116000 P 03/17/17 116.0 14.00 18.00
TAP 170317P00117000 P 03/17/17 117.0 15.10 18.80
TAP 170317P00118000 P 03/17/17 118.0 16.20 19.80
TAP 170317P00119000 P 03/17/17 119.0 17.20 20.90
TAP 170317P00120000 P 03/17/17 120.0 18.10 22.20
TAP 170317P00121000 P 03/17/17 121.0 19.00 22.70
TAP 170317P00122000 P 03/17/17 122.0 20.20 23.90
TAP 170317P00123000 P 03/17/17 123.0 21.20 24.70
TAP 170317P00125000 P 03/17/17 125.0 23.10 27.20
TAP 170317P00130000 P 03/17/17 130.0 28.10 32.20
TAP 170317P00135000 P 03/17/17 135.0 33.10 37.20
TAP 170317P00140000 P 03/17/17 140.0 38.10 42.20
TAP 170317P00145000 P 03/17/17 145.0 44.10 46.10
TAP 170324C00080000 C 03/24/17 80.0 19.00 21.10
TAP 170324C00085000 C 03/24/17 85.0 13.40 17.00
TAP 170324C00085500 C 03/24/17 85.5 13.40 16.60
TAP 170324C00086000 C 03/24/17 86.0 12.30 16.00
TAP 170324C00086500 C 03/24/17 86.5 12.10 15.60
TAP 170324C00087000 C 03/24/17 87.0 11.50 15.00
TAP 170324C00087500 C 03/24/17 87.5 11.10 14.60
TAP 170324C00088000 C 03/24/17 88.0 10.80 14.10
TAP 170324C00088500 C 03/24/17 88.5 10.10 13.50
TAP 170324C00089000 C 03/24/17 89.0 9.40 13.00
TAP 170324C00089500 C 03/24/17 89.5 9.20 12.60
TAP 170324C00090000 C 03/24/17 90.0 8.50 12.00
TAP 170324C00090500 C 03/24/17 90.5 7.90 11.50
TAP 170324C00091000 C 03/24/17 91.0 9.00 10.00
TAP 170324C00091500 C 03/24/17 91.5 8.60 9.50
TAP 170324C00092000 C 03/24/17 92.0 8.10 9.10
TAP 170324C00092500 C 03/24/17 92.5 7.60 8.60
TAP 170324C00093000 C 03/24/17 93.0 7.10 8.10
TAP 170324C00093500 C 03/24/17 93.5 6.80 7.50
TAP 170324C00094000 C 03/24/17 94.0 6.60 7.10
TAP 170324C00094500 C 03/24/17 94.5 6.20 6.60
TAP 170324C00095000 C 03/24/17 95.0 5.70 6.20
TAP 170324C00095500 C 03/24/17 95.5 5.30 5.70
TAP 170324C00096000 C 03/24/17 96.0 4.90 5.30
TAP 170324C00096500 C 03/24/17 96.5 4.50 4.90
TAP 170324C00097000 C 03/24/17 97.0 4.20 4.50
TAP 170324C00097500 C 03/24/17 97.5 3.80 4.10
TAP 170324C00098000 C 03/24/17 98.0 3.40 3.70
TAP 170324C00098500 C 03/24/17 98.5 3.10 3.40
TAP 170324C00099000 C 03/24/17 99.0 2.85 3.10
TAP 170324C00099500 C 03/24/17 99.5 2.50 2.70
TAP 170324C00100000 C 03/24/17 100.0 2.25 2.45
TAP 170324C00101000 C 03/24/17 101.0 1.70 1.90
TAP 170324C00102000 C 03/24/17 102.0 1.35 1.50
TAP 170324C00103000 C 03/24/17 103.0 1.00 1.15
TAP 170324C00104000 C 03/24/17 104.0 0.70 0.90
TAP 170324C00105000 C 03/24/17 105.0 0.50 0.65
TAP 170324C00106000 C 03/24/17 106.0 0.35 0.50
TAP 170324C00107000 C 03/24/17 107.0 0.20 0.35
TAP 170324C00110000 C 03/24/17 110.0 0.05 0.15
TAP 170324P00080000 P 03/24/17 80.0 0.00 0.15
TAP 170324P00085000 P 03/24/17 85.0 0.00 0.10
TAP 170324P00085500 P 03/24/17 85.5 0.00 0.10
TAP 170324P00086000 P 03/24/17 86.0 0.00 0.15
TAP 170324P00086500 P 03/24/17 86.5 0.00 0.15
TAP 170324P00087000 P 03/24/17 87.0 0.00 0.15
TAP 170324P00087500 P 03/24/17 87.5 0.05 0.15
TAP 170324P00088000 P 03/24/17 88.0 0.05 0.20
TAP 170324P00088500 P 03/24/17 88.5 0.05 0.20
TAP 170324P00089000 P 03/24/17 89.0 0.05 0.20
TAP 170324P00089500 P 03/24/17 89.5 0.10 0.25
TAP 170324P00090000 P 03/24/17 90.0 0.10 0.25
TAP 170324P00090500 P 03/24/17 90.5 0.15 0.30
TAP 170324P00091000 P 03/24/17 91.0 0.15 0.30
TAP 170324P00091500 P 03/24/17 91.5 0.15 0.35
TAP 170324P00092000 P 03/24/17 92.0 0.20 0.35
TAP 170324P00092500 P 03/24/17 92.5 0.25 0.40
TAP 170324P00093000 P 03/24/17 93.0 0.30 0.45
TAP 170324P00093500 P 03/24/17 93.5 0.30 0.45
TAP 170324P00094000 P 03/24/17 94.0 0.35 0.50
TAP 170324P00094500 P 03/24/17 94.5 0.45 0.60
TAP 170324P00095000 P 03/24/17 95.0 0.50 0.70
TAP 170324P00095500 P 03/24/17 95.5 0.55 0.80
TAP 170324P00096000 P 03/24/17 96.0 0.65 0.90
TAP 170324P00096500 P 03/24/17 96.5 0.75 1.00
TAP 170324P00097000 P 03/24/17 97.0 0.85 1.10
TAP 170324P00097500 P 03/24/17 97.5 1.00 1.25
TAP 170324P00098000 P 03/24/17 98.0 1.15 1.35
TAP 170324P00098500 P 03/24/17 98.5 1.30 1.50
TAP 170324P00099000 P 03/24/17 99.0 1.45 1.70
TAP 170324P00099500 P 03/24/17 99.5 1.65 1.95
TAP 170324P00100000 P 03/24/17 100.0 1.85 2.05
TAP 170324P00101000 P 03/24/17 101.0 2.35 2.55
TAP 170324P00102000 P 03/24/17 102.0 2.95 3.30
TAP 170324P00103000 P 03/24/17 103.0 3.60 4.00
TAP 170324P00104000 P 03/24/17 104.0 4.30 4.70
TAP 170324P00105000 P 03/24/17 105.0 5.00 5.40
TAP 170324P00106000 P 03/24/17 106.0 5.90 6.30
TAP 170324P00107000 P 03/24/17 107.0 6.70 7.20
TAP 170324P00110000 P 03/24/17 110.0 9.40 10.70
TAP 170331C00080000 C 03/31/17 80.0 19.60 21.10
TAP 170331C00085000 C 03/31/17 85.0 13.50 17.10
TAP 170331C00085500 C 03/31/17 85.5 13.00 16.60
TAP 170331C00086000 C 03/31/17 86.0 12.60 16.10
TAP 170331C00086500 C 03/31/17 86.5 12.10 15.60
TAP 170331C00087000 C 03/31/17 87.0 11.70 15.10
TAP 170331C00087500 C 03/31/17 87.5 10.90 14.60
TAP 170331C00088000 C 03/31/17 88.0 10.30 14.10
TAP 170331C00088500 C 03/31/17 88.5 10.20 13.60
TAP 170331C00089000 C 03/31/17 89.0 9.60 13.10
TAP 170331C00089500 C 03/31/17 89.5 8.80 12.60
TAP 170331C00090000 C 03/31/17 90.0 10.00 11.00
TAP 170331C00090500 C 03/31/17 90.5 9.50 10.50
TAP 170331C00091000 C 03/31/17 91.0 9.10 10.10
TAP 170331C00091500 C 03/31/17 91.5 8.50 10.00
TAP 170331C00092000 C 03/31/17 92.0 8.00 9.10
TAP 170331C00092500 C 03/31/17 92.5 8.10 8.50
TAP 170331C00093000 C 03/31/17 93.0 7.60 8.20
TAP 170331C00093500 C 03/31/17 93.5 7.20 7.60
TAP 170331C00094000 C 03/31/17 94.0 6.80 7.30
TAP 170331C00094500 C 03/31/17 94.5 6.40 6.80
TAP 170331C00095000 C 03/31/17 95.0 5.90 6.30
TAP 170331C00095500 C 03/31/17 95.5 5.50 5.90
TAP 170331C00096000 C 03/31/17 96.0 5.10 5.50
TAP 170331C00096500 C 03/31/17 96.5 4.80 5.10
TAP 170331C00097000 C 03/31/17 97.0 4.40 4.70
TAP 170331C00097500 C 03/31/17 97.5 4.00 4.30
TAP 170331C00098000 C 03/31/17 98.0 3.70 4.00
TAP 170331C00098500 C 03/31/17 98.5 3.30 3.60
TAP 170331C00099000 C 03/31/17 99.0 3.10 3.30
TAP 170331C00099500 C 03/31/17 99.5 2.80 2.95
TAP 170331C00100000 C 03/31/17 100.0 2.50 2.65
TAP 170331C00101000 C 03/31/17 101.0 2.00 2.20
TAP 170331C00102000 C 03/31/17 102.0 1.60 1.75
TAP 170331C00103000 C 03/31/17 103.0 1.20 1.35
TAP 170331C00104000 C 03/31/17 104.0 0.90 1.05
TAP 170331C00105000 C 03/31/17 105.0 0.65 0.85
TAP 170331C00110000 C 03/31/17 110.0 0.10 0.20
TAP 170331P00080000 P 03/31/17 80.0 0.00 0.10
TAP 170331P00085000 P 03/31/17 85.0 0.05 0.15
TAP 170331P00085500 P 03/31/17 85.5 0.05 0.20
TAP 170331P00086000 P 03/31/17 86.0 0.05 0.20
TAP 170331P00086500 P 03/31/17 86.5 0.05 0.20
TAP 170331P00087000 P 03/31/17 87.0 0.10 0.20
TAP 170331P00087500 P 03/31/17 87.5 0.10 0.25
TAP 170331P00088000 P 03/31/17 88.0 0.10 0.25
TAP 170331P00088500 P 03/31/17 88.5 0.10 0.30
TAP 170331P00089000 P 03/31/17 89.0 0.15 0.30
TAP 170331P00089500 P 03/31/17 89.5 0.15 0.30
TAP 170331P00090000 P 03/31/17 90.0 0.20 0.35
TAP 170331P00090500 P 03/31/17 90.5 0.20 0.40
TAP 170331P00091000 P 03/31/17 91.0 0.25 0.40
TAP 170331P00091500 P 03/31/17 91.5 0.30 0.45
TAP 170331P00092000 P 03/31/17 92.0 0.35 0.50
TAP 170331P00092500 P 03/31/17 92.5 0.35 0.55
TAP 170331P00093000 P 03/31/17 93.0 0.40 0.60
TAP 170331P00093500 P 03/31/17 93.5 0.45 0.65
TAP 170331P00094000 P 03/31/17 94.0 0.50 0.70
TAP 170331P00094500 P 03/31/17 94.5 0.60 0.80
TAP 170331P00095000 P 03/31/17 95.0 0.65 0.90
TAP 170331P00095500 P 03/31/17 95.5 0.75 1.00
TAP 170331P00096000 P 03/31/17 96.0 0.85 1.10
TAP 170331P00096500 P 03/31/17 96.5 0.95 1.20
TAP 170331P00097000 P 03/31/17 97.0 1.10 1.30
TAP 170331P00097500 P 03/31/17 97.5 1.20 1.50
TAP 170331P00098000 P 03/31/17 98.0 1.35 1.65
TAP 170331P00098500 P 03/31/17 98.5 1.50 1.80
TAP 170331P00099000 P 03/31/17 99.0 1.70 1.95
TAP 170331P00099500 P 03/31/17 99.5 1.90 2.10
TAP 170331P00100000 P 03/31/17 100.0 2.10 2.35
TAP 170331P00101000 P 03/31/17 101.0 2.60 2.75
TAP 170331P00102000 P 03/31/17 102.0 3.10 3.50
TAP 170331P00103000 P 03/31/17 103.0 3.70 4.10
TAP 170331P00104000 P 03/31/17 104.0 4.40 4.90
TAP 170331P00105000 P 03/31/17 105.0 5.20 5.60
TAP 170331P00110000 P 03/31/17 110.0 9.60 10.80
TAP 170421C00050000 C 04/21/17 50.0 49.00 51.40
TAP 170421C00055000 C 04/21/17 55.0 43.30 47.40
TAP 170421C00060000 C 04/21/17 60.0 38.30 42.40
TAP 170421C00065000 C 04/21/17 65.0 33.30 37.40
TAP 170421C00070000 C 04/21/17 70.0 28.30 32.40
TAP 170421C00075000 C 04/21/17 75.0 23.30 27.20
TAP 170421C00080000 C 04/21/17 80.0 19.50 21.20
TAP 170421C00085000 C 04/21/17 85.0 14.50 16.20
TAP 170421C00087500 C 04/21/17 87.5 12.20 13.50
TAP 170421C00090000 C 04/21/17 90.0 10.70 11.10
TAP 170421C00092500 C 04/21/17 92.5 8.50 9.00
TAP 170421C00095000 C 04/21/17 95.0 6.40 6.70
TAP 170421C00097500 C 04/21/17 97.5 4.70 4.90
TAP 170421C00100000 C 04/21/17 100.0 3.20 3.40
TAP 170421C00105000 C 04/21/17 105.0 1.20 1.35
TAP 170421C00110000 C 04/21/17 110.0 0.25 0.45
TAP 170421C00115000 C 04/21/17 115.0 0.05 0.15
TAP 170421C00120000 C 04/21/17 120.0 0.00 0.10
TAP 170421C00125000 C 04/21/17 125.0 0.00 0.15
TAP 170421C00130000 C 04/21/17 130.0 0.00 0.20
TAP 170421C00135000 C 04/21/17 135.0 0.00 0.15
TAP 170421C00140000 C 04/21/17 140.0 0.00 0.15
TAP 170421C00145000 C 04/21/17 145.0 0.00 0.10
TAP 170421P00050000 P 04/21/17 50.0 0.00 0.05
TAP 170421P00055000 P 04/21/17 55.0 0.00 0.05
TAP 170421P00060000 P 04/21/17 60.0 0.00 0.10
TAP 170421P00065000 P 04/21/17 65.0 0.00 0.10
TAP 170421P00070000 P 04/21/17 70.0 0.00 0.30
TAP 170421P00075000 P 04/21/17 75.0 0.00 0.10
TAP 170421P00080000 P 04/21/17 80.0 0.05 0.15
TAP 170421P00085000 P 04/21/17 85.0 0.15 0.25
TAP 170421P00087500 P 04/21/17 87.5 0.25 0.35
TAP 170421P00090000 P 04/21/17 90.0 0.40 0.60
TAP 170421P00092500 P 04/21/17 92.5 0.70 0.85
TAP 170421P00095000 P 04/21/17 95.0 1.15 1.25
TAP 170421P00097500 P 04/21/17 97.5 1.80 2.05
TAP 170421P00100000 P 04/21/17 100.0 2.75 2.90
TAP 170421P00105000 P 04/21/17 105.0 5.70 6.10
TAP 170421P00110000 P 04/21/17 110.0 9.80 10.20
TAP 170421P00115000 P 04/21/17 115.0 14.50 15.50
TAP 170421P00120000 P 04/21/17 120.0 19.20 21.00
TAP 170421P00125000 P 04/21/17 125.0 24.00 26.10
TAP 170421P00130000 P 04/21/17 130.0 28.10 32.20
TAP 170421P00135000 P 04/21/17 135.0 33.10 37.20
TAP 170421P00140000 P 04/21/17 140.0 38.10 42.20
TAP 170421P00145000 P 04/21/17 145.0 44.00 46.20
TAP 170721C00050000 C 07/21/17 50.0 49.00 51.40
TAP 170721C00055000 C 07/21/17 55.0 43.60 47.50
TAP 170721C00060000 C 07/21/17 60.0 38.50 42.10
TAP 170721C00065000 C 07/21/17 65.0 33.60 37.10
TAP 170721C00070000 C 07/21/17 70.0 28.50 32.10
TAP 170721C00075000 C 07/21/17 75.0 23.80 27.20
TAP 170721C00080000 C 07/21/17 80.0 19.80 21.60
TAP 170721C00085000 C 07/21/17 85.0 16.20 16.80
TAP 170721C00087500 C 07/21/17 87.5 14.00 14.50
TAP 170721C00090000 C 07/21/17 90.0 11.90 12.50
TAP 170721C00092500 C 07/21/17 92.5 10.10 10.50
TAP 170721C00095000 C 07/21/17 95.0 8.30 8.70
TAP 170721C00097500 C 07/21/17 97.5 6.70 7.10
TAP 170721C00100000 C 07/21/17 100.0 5.40 5.70
TAP 170721C00105000 C 07/21/17 105.0 3.10 3.40
TAP 170721C00110000 C 07/21/17 110.0 1.65 1.90
TAP 170721C00115000 C 07/21/17 115.0 0.85 1.00
TAP 170721C00120000 C 07/21/17 120.0 0.35 0.55
TAP 170721C00125000 C 07/21/17 125.0 0.10 0.30
TAP 170721C00130000 C 07/21/17 130.0 0.00 0.20
TAP 170721C00135000 C 07/21/17 135.0 0.00 0.15
TAP 170721C00140000 C 07/21/17 140.0 0.00 0.25
TAP 170721C00145000 C 07/21/17 145.0 0.00 0.20
TAP 170721P00050000 P 07/21/17 50.0 0.00 0.15
TAP 170721P00055000 P 07/21/17 55.0 0.00 0.30
TAP 170721P00060000 P 07/21/17 60.0 0.00 0.50
TAP 170721P00065000 P 07/21/17 65.0 0.05 0.20
TAP 170721P00070000 P 07/21/17 70.0 0.15 0.25
TAP 170721P00075000 P 07/21/17 75.0 0.30 0.45
TAP 170721P00080000 P 07/21/17 80.0 0.55 0.70
TAP 170721P00085000 P 07/21/17 85.0 1.05 1.20
TAP 170721P00087500 P 07/21/17 87.5 1.35 1.50
TAP 170721P00090000 P 07/21/17 90.0 1.80 2.05
TAP 170721P00092500 P 07/21/17 92.5 2.35 2.65
TAP 170721P00095000 P 07/21/17 95.0 3.10 3.40
TAP 170721P00097500 P 07/21/17 97.5 4.00 4.30
TAP 170721P00100000 P 07/21/17 100.0 5.00 5.40
TAP 170721P00105000 P 07/21/17 105.0 7.80 8.20
TAP 170721P00110000 P 07/21/17 110.0 11.30 11.80
TAP 170721P00115000 P 07/21/17 115.0 15.30 15.90
TAP 170721P00120000 P 07/21/17 120.0 19.70 21.20
TAP 170721P00125000 P 07/21/17 125.0 23.50 27.00
TAP 170721P00130000 P 07/21/17 130.0 28.50 32.20
TAP 170721P00135000 P 07/21/17 135.0 33.40 36.80
TAP 170721P00140000 P 07/21/17 140.0 38.40 41.90
TAP 170721P00145000 P 07/21/17 145.0 44.10 46.30
TAP 171020C00050000 C 10/20/17 50.0 49.30 51.40
TAP 171020C00055000 C 10/20/17 55.0 43.40 47.00
TAP 171020C00060000 C 10/20/17 60.0 38.60 42.10
TAP 171020C00065000 C 10/20/17 65.0 33.70 37.10
TAP 171020C00070000 C 10/20/17 70.0 28.70 32.20
TAP 171020C00075000 C 10/20/17 75.0 25.10 26.70
TAP 171020C00080000 C 10/20/17 80.0 21.30 22.00
TAP 171020C00085000 C 10/20/17 85.0 17.00 17.70
TAP 171020C00090000 C 10/20/17 90.0 13.10 13.70
TAP 171020C00092500 C 10/20/17 92.5 11.40 11.90
TAP 171020C00095000 C 10/20/17 95.0 9.70 10.20
TAP 171020C00097500 C 10/20/17 97.5 8.20 8.70
TAP 171020C00100000 C 10/20/17 100.0 6.90 7.30
TAP 171020C00105000 C 10/20/17 105.0 4.70 5.00
TAP 171020C00110000 C 10/20/17 110.0 2.95 3.30
TAP 171020C00115000 C 10/20/17 115.0 1.80 2.05
TAP 171020C00120000 C 10/20/17 120.0 1.05 1.25
TAP 171020C00125000 C 10/20/17 125.0 0.55 0.80
TAP 171020C00130000 C 10/20/17 130.0 0.30 0.50
TAP 171020C00135000 C 10/20/17 135.0 0.10 0.30
TAP 171020C00140000 C 10/20/17 140.0 0.05 0.25
TAP 171020C00145000 C 10/20/17 145.0 0.00 0.15
TAP 171020P00050000 P 10/20/17 50.0 0.00 0.50
TAP 171020P00055000 P 10/20/17 55.0 0.05 0.25
TAP 171020P00060000 P 10/20/17 60.0 0.15 0.35
TAP 171020P00065000 P 10/20/17 65.0 0.25 0.50
TAP 171020P00070000 P 10/20/17 70.0 0.45 0.70
TAP 171020P00075000 P 10/20/17 75.0 0.80 1.00
TAP 171020P00080000 P 10/20/17 80.0 1.25 1.50
TAP 171020P00085000 P 10/20/17 85.0 2.00 2.30
TAP 171020P00090000 P 10/20/17 90.0 3.10 3.40
TAP 171020P00092500 P 10/20/17 92.5 3.80 4.20
TAP 171020P00095000 P 10/20/17 95.0 4.60 5.00
TAP 171020P00097500 P 10/20/17 97.5 5.60 6.00
TAP 171020P00100000 P 10/20/17 100.0 6.70 7.10
TAP 171020P00105000 P 10/20/17 105.0 9.40 9.90
TAP 171020P00110000 P 10/20/17 110.0 12.70 13.20
TAP 171020P00115000 P 10/20/17 115.0 16.50 17.00
TAP 171020P00120000 P 10/20/17 120.0 20.70 21.20
TAP 171020P00125000 P 10/20/17 125.0 24.80 26.50
TAP 171020P00130000 P 10/20/17 130.0 29.40 31.20
TAP 171020P00135000 P 10/20/17 135.0 33.50 37.10
TAP 171020P00140000 P 10/20/17 140.0 38.30 42.20
TAP 171020P00145000 P 10/20/17 145.0 44.10 46.00
TAP 180119C00035000 C 01/19/18 35.0 63.80 67.00
TAP 180119C00037500 C 01/19/18 37.5 60.70 64.80
TAP 180119C00040000 C 01/19/18 40.0 58.30 62.50
TAP 180119C00042500 C 01/19/18 42.5 55.70 59.80
TAP 180119C00045000 C 01/19/18 45.0 53.30 57.20
TAP 180119C00047500 C 01/19/18 47.5 50.70 54.80
TAP 180119C00050000 C 01/19/18 50.0 48.30 52.40
TAP 180119C00055000 C 01/19/18 55.0 43.30 47.20
TAP 180119C00060000 C 01/19/18 60.0 38.30 42.30
TAP 180119C00062500 C 01/19/18 62.5 36.30 39.80
TAP 180119C00065000 C 01/19/18 65.0 33.50 37.40
TAP 180119C00067500 C 01/19/18 67.5 31.10 35.00
TAP 180119C00070000 C 01/19/18 70.0 29.70 31.90
TAP 180119C00072500 C 01/19/18 72.5 27.00 29.40
TAP 180119C00075000 C 01/19/18 75.0 26.20 27.30
TAP 180119C00077500 C 01/19/18 77.5 24.10 24.70
TAP 180119C00080000 C 01/19/18 80.0 22.00 22.60
TAP 180119C00082500 C 01/19/18 82.5 19.90 20.50
TAP 180119C00085000 C 01/19/18 85.0 18.00 18.70
TAP 180119C00087500 C 01/19/18 87.5 16.10 16.70
TAP 180119C00090000 C 01/19/18 90.0 14.30 14.90
TAP 180119C00092500 C 01/19/18 92.5 12.60 13.20
TAP 180119C00095000 C 01/19/18 95.0 11.10 11.80
TAP 180119C00097500 C 01/19/18 97.5 9.60 10.20
TAP 180119C00100000 C 01/19/18 100.0 8.40 8.90
TAP 180119C00105000 C 01/19/18 105.0 6.00 6.50
TAP 180119C00110000 C 01/19/18 110.0 4.20 4.80
TAP 180119C00115000 C 01/19/18 115.0 2.85 3.30
TAP 180119C00120000 C 01/19/18 120.0 1.85 2.20
TAP 180119C00125000 C 01/19/18 125.0 1.15 1.60
TAP 180119C00130000 C 01/19/18 130.0 0.70 1.00
TAP 180119C00135000 C 01/19/18 135.0 0.40 0.70
TAP 180119C00140000 C 01/19/18 140.0 0.25 0.50
TAP 180119C00145000 C 01/19/18 145.0 0.10 0.35
TAP 180119C00150000 C 01/19/18 150.0 0.05 0.25
TAP 180119C00155000 C 01/19/18 155.0 0.00 0.20
TAP 180119P00035000 P 01/19/18 35.0 0.05 0.10
TAP 180119P00037500 P 01/19/18 37.5 0.00 0.35
TAP 180119P00040000 P 01/19/18 40.0 0.00 0.45
TAP 180119P00042500 P 01/19/18 42.5 0.05 0.50
TAP 180119P00045000 P 01/19/18 45.0 0.05 0.25
TAP 180119P00047500 P 01/19/18 47.5 0.10 0.25
TAP 180119P00050000 P 01/19/18 50.0 0.15 0.35
TAP 180119P00055000 P 01/19/18 55.0 0.25 0.40
TAP 180119P00060000 P 01/19/18 60.0 0.35 0.60
TAP 180119P00062500 P 01/19/18 62.5 0.45 0.70
TAP 180119P00065000 P 01/19/18 65.0 0.60 0.85
TAP 180119P00067500 P 01/19/18 67.5 0.75 0.95
TAP 180119P00070000 P 01/19/18 70.0 0.90 1.15
TAP 180119P00072500 P 01/19/18 72.5 1.15 1.35
TAP 180119P00075000 P 01/19/18 75.0 1.35 1.65
TAP 180119P00077500 P 01/19/18 77.5 1.70 1.95
TAP 180119P00080000 P 01/19/18 80.0 2.05 2.35
TAP 180119P00082500 P 01/19/18 82.5 2.50 2.80
TAP 180119P00085000 P 01/19/18 85.0 3.00 3.40
TAP 180119P00087500 P 01/19/18 87.5 3.60 4.00
TAP 180119P00090000 P 01/19/18 90.0 4.40 4.70
TAP 180119P00092500 P 01/19/18 92.5 5.10 5.40
TAP 180119P00095000 P 01/19/18 95.0 6.00 6.30
TAP 180119P00097500 P 01/19/18 97.5 7.00 7.40
TAP 180119P00100000 P 01/19/18 100.0 8.20 8.50
TAP 180119P00105000 P 01/19/18 105.0 10.90 11.10
TAP 180119P00110000 P 01/19/18 110.0 14.00 14.50
TAP 180119P00115000 P 01/19/18 115.0 17.50 18.10
TAP 180119P00120000 P 01/19/18 120.0 21.50 22.00
TAP 180119P00125000 P 01/19/18 125.0 25.70 26.40
TAP 180119P00130000 P 01/19/18 130.0 30.20 30.90
TAP 180119P00135000 P 01/19/18 135.0 33.50 37.30
TAP 180119P00140000 P 01/19/18 140.0 38.30 42.20
TAP 180119P00145000 P 01/19/18 145.0 43.20 47.20
TAP 180119P00150000 P 01/19/18 150.0 48.10 52.20
TAP 180119P00155000 P 01/19/18 155.0 54.10 56.70
TAP 190118C00047500 C 01/18/19 47.5 50.70 54.80
TAP 190118C00050000 C 01/18/19 50.0 48.30 52.40
TAP 190118C00055000 C 01/18/19 55.0 43.50 47.40
TAP 190118C00060000 C 01/18/19 60.0 39.40 42.50
TAP 190118C00065000 C 01/18/19 65.0 34.80 38.30
TAP 190118C00070000 C 01/18/19 70.0 32.00 33.00
TAP 190118C00075000 C 01/18/19 75.0 28.00 29.10
TAP 190118C00080000 C 01/18/19 80.0 24.30 25.20
TAP 190118C00085000 C 01/18/19 85.0 20.70 21.70
TAP 190118C00087500 C 01/18/19 87.5 19.10 20.10
TAP 190118C00090000 C 01/18/19 90.0 17.60 18.50
TAP 190118C00092500 C 01/18/19 92.5 16.10 17.10
TAP 190118C00095000 C 01/18/19 95.0 14.70 15.70
TAP 190118C00097500 C 01/18/19 97.5 13.40 14.40
TAP 190118C00100000 C 01/18/19 100.0 12.10 13.10
TAP 190118C00105000 C 01/18/19 105.0 9.90 10.70
TAP 190118C00110000 C 01/18/19 110.0 7.90 8.80
TAP 190118C00115000 C 01/18/19 115.0 6.30 7.00
TAP 190118C00120000 C 01/18/19 120.0 5.00 5.60
TAP 190118C00125000 C 01/18/19 125.0 3.90 4.50
TAP 190118C00130000 C 01/18/19 130.0 3.00 3.60
TAP 190118C00135000 C 01/18/19 135.0 2.35 2.85
TAP 190118C00140000 C 01/18/19 140.0 1.80 2.25
TAP 190118C00145000 C 01/18/19 145.0 1.35 1.85
TAP 190118C00150000 C 01/18/19 150.0 1.05 1.40
TAP 190118C00155000 C 01/18/19 155.0 0.75 1.20
TAP 190118C00160000 C 01/18/19 160.0 0.40 0.90
TAP 190118P00047500 P 01/18/19 47.5 0.50 0.85
TAP 190118P00050000 P 01/18/19 50.0 0.65 1.00
TAP 190118P00055000 P 01/18/19 55.0 0.95 1.30
TAP 190118P00060000 P 01/18/19 60.0 1.30 1.70
TAP 190118P00065000 P 01/18/19 65.0 1.80 2.40
TAP 190118P00070000 P 01/18/19 70.0 2.55 3.20
TAP 190118P00075000 P 01/18/19 75.0 3.40 4.10
TAP 190118P00080000 P 01/18/19 80.0 4.60 5.20
TAP 190118P00085000 P 01/18/19 85.0 6.00 6.60
TAP 190118P00087500 P 01/18/19 87.5 6.80 7.40
TAP 190118P00090000 P 01/18/19 90.0 7.70 8.30
TAP 190118P00092500 P 01/18/19 92.5 8.70 9.30
TAP 190118P00095000 P 01/18/19 95.0 9.70 10.30
TAP 190118P00097500 P 01/18/19 97.5 10.80 11.40
TAP 190118P00100000 P 01/18/19 100.0 12.00 12.60
TAP 190118P00105000 P 01/18/19 105.0 14.40 15.20
TAP 190118P00110000 P 01/18/19 110.0 17.50 18.30
TAP 190118P00115000 P 01/18/19 115.0 20.50 21.60
TAP 190118P00120000 P 01/18/19 120.0 24.20 25.10
TAP 190118P00125000 P 01/18/19 125.0 27.90 28.90
TAP 190118P00130000 P 01/18/19 130.0 32.00 33.00
TAP 190118P00135000 P 01/18/19 135.0 36.10 37.20
TAP 190118P00140000 P 01/18/19 140.0 40.60 41.50
TAP 190118P00145000 P 01/18/19 145.0 45.30 46.10
TAP 190118P00150000 P 01/18/19 150.0 49.40 52.20
TAP 190118P00155000 P 01/18/19 155.0 53.20 57.20
TAP 190118P00160000 P 01/18/19 160.0 58.60 62.00

OPRA data is delayed 15 minutes.