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 (2016-07-22)Premium Content

Molson Coors Brewing Company (TAP)
As of Sep 29 2016 4:55PM
Option Ticker C/P Expiration Strike Bid Premium Ask Premium
TAP 160930C00070000 C 09/30/16 70.0 37.50 41.00
TAP 160930C00075000 C 09/30/16 75.0 31.50 35.80
TAP 160930C00080000 C 09/30/16 80.0 26.40 30.80
TAP 160930C00085000 C 09/30/16 85.0 21.80 25.90
TAP 160930C00089000 C 09/30/16 89.0 17.70 21.90
TAP 160930C00090000 C 09/30/16 90.0 16.90 20.90
TAP 160930C00091000 C 09/30/16 91.0 15.70 19.80
TAP 160930C00092000 C 09/30/16 92.0 14.80 18.60
TAP 160930C00093000 C 09/30/16 93.0 14.10 17.80
TAP 160930C00094000 C 09/30/16 94.0 13.60 16.50
TAP 160930C00095000 C 09/30/16 95.0 12.60 15.10
TAP 160930C00096000 C 09/30/16 96.0 12.00 14.10
TAP 160930C00097000 C 09/30/16 97.0 10.10 13.10
TAP 160930C00098000 C 09/30/16 98.0 9.70 12.10
TAP 160930C00099000 C 09/30/16 99.0 8.80 11.60
TAP 160930C00100000 C 09/30/16 100.0 8.20 9.10
TAP 160930C00101000 C 09/30/16 101.0 7.00 8.90
TAP 160930C00102000 C 09/30/16 102.0 6.00 7.90
TAP 160930C00103000 C 09/30/16 103.0 4.90 7.60
TAP 160930C00104000 C 09/30/16 104.0 4.30 5.10
TAP 160930C00105000 C 09/30/16 105.0 3.20 4.10
TAP 160930C00106000 C 09/30/16 106.0 2.30 3.10
TAP 160930C00107000 C 09/30/16 107.0 1.55 2.00
TAP 160930C00108000 C 09/30/16 108.0 0.85 1.10
TAP 160930C00109000 C 09/30/16 109.0 0.30 0.50
TAP 160930C00110000 C 09/30/16 110.0 0.00 0.20
TAP 160930C00111000 C 09/30/16 111.0 0.00 0.10
TAP 160930C00112000 C 09/30/16 112.0 0.00 0.10
TAP 160930C00113000 C 09/30/16 113.0 0.00 0.10
TAP 160930C00114000 C 09/30/16 114.0 0.00 0.10
TAP 160930C00115000 C 09/30/16 115.0 0.00 0.10
TAP 160930C00116000 C 09/30/16 116.0 0.00 0.50
TAP 160930C00117000 C 09/30/16 117.0 0.00 0.50
TAP 160930C00118000 C 09/30/16 118.0 0.00 0.50
TAP 160930C00119000 C 09/30/16 119.0 0.00 0.50
TAP 160930P00070000 P 09/30/16 70.0 0.00 0.20
TAP 160930P00075000 P 09/30/16 75.0 0.00 0.05
TAP 160930P00080000 P 09/30/16 80.0 0.00 0.05
TAP 160930P00085000 P 09/30/16 85.0 0.00 0.15
TAP 160930P00089000 P 09/30/16 89.0 0.00 0.45
TAP 160930P00090000 P 09/30/16 90.0 0.00 0.05
TAP 160930P00091000 P 09/30/16 91.0 0.00 0.05
TAP 160930P00092000 P 09/30/16 92.0 0.00 0.30
TAP 160930P00093000 P 09/30/16 93.0 0.00 0.20
TAP 160930P00094000 P 09/30/16 94.0 0.00 0.45
TAP 160930P00095000 P 09/30/16 95.0 0.00 0.05
TAP 160930P00096000 P 09/30/16 96.0 0.00 0.45
TAP 160930P00097000 P 09/30/16 97.0 0.00 0.25
TAP 160930P00098000 P 09/30/16 98.0 0.00 0.25
TAP 160930P00099000 P 09/30/16 99.0 0.00 0.25
TAP 160930P00100000 P 09/30/16 100.0 0.00 0.05
TAP 160930P00101000 P 09/30/16 101.0 0.00 0.10
TAP 160930P00102000 P 09/30/16 102.0 0.00 0.15
TAP 160930P00103000 P 09/30/16 103.0 0.00 0.50
TAP 160930P00104000 P 09/30/16 104.0 0.05 0.50
TAP 160930P00105000 P 09/30/16 105.0 0.05 0.50
TAP 160930P00106000 P 09/30/16 106.0 0.05 0.45
TAP 160930P00107000 P 09/30/16 107.0 0.15 0.50
TAP 160930P00108000 P 09/30/16 108.0 0.30 0.70
TAP 160930P00109000 P 09/30/16 109.0 0.75 1.05
TAP 160930P00110000 P 09/30/16 110.0 1.35 1.90
TAP 160930P00111000 P 09/30/16 111.0 2.20 2.80
TAP 160930P00112000 P 09/30/16 112.0 3.10 3.80
TAP 160930P00113000 P 09/30/16 113.0 2.60 6.00
TAP 160930P00114000 P 09/30/16 114.0 3.60 6.50
TAP 160930P00115000 P 09/30/16 115.0 4.30 7.70
TAP 160930P00116000 P 09/30/16 116.0 5.50 9.00
TAP 160930P00117000 P 09/30/16 117.0 6.50 10.00
TAP 160930P00118000 P 09/30/16 118.0 7.10 10.70
TAP 160930P00119000 P 09/30/16 119.0 9.20 11.60
TAP 161007C00087000 C 10/07/16 87.0 20.60 23.30
TAP 161007C00088000 C 10/07/16 88.0 18.40 22.90
TAP 161007C00089000 C 10/07/16 89.0 17.50 21.80
TAP 161007C00090000 C 10/07/16 90.0 16.60 20.90
TAP 161007C00091000 C 10/07/16 91.0 16.70 19.00
TAP 161007C00092000 C 10/07/16 92.0 14.90 18.90
TAP 161007C00093000 C 10/07/16 93.0 14.20 17.70
TAP 161007C00094000 C 10/07/16 94.0 13.20 16.70
TAP 161007C00095000 C 10/07/16 95.0 12.30 15.60
TAP 161007C00096000 C 10/07/16 96.0 11.50 14.60
TAP 161007C00097000 C 10/07/16 97.0 10.70 13.20
TAP 161007C00098000 C 10/07/16 98.0 9.80 12.70
TAP 161007C00099000 C 10/07/16 99.0 8.80 11.70
TAP 161007C00100000 C 10/07/16 100.0 7.70 10.70
TAP 161007C00101000 C 10/07/16 101.0 6.70 9.80
TAP 161007C00102000 C 10/07/16 102.0 5.90 8.80
TAP 161007C00103000 C 10/07/16 103.0 5.20 7.10
TAP 161007C00104000 C 10/07/16 104.0 4.30 5.90
TAP 161007C00105000 C 10/07/16 105.0 3.70 5.80
TAP 161007C00106000 C 10/07/16 106.0 2.95 3.80
TAP 161007C00107000 C 10/07/16 107.0 2.25 2.80
TAP 161007C00108000 C 10/07/16 108.0 1.50 2.00
TAP 161007C00109000 C 10/07/16 109.0 1.05 1.30
TAP 161007C00110000 C 10/07/16 110.0 0.65 0.85
TAP 161007C00111000 C 10/07/16 111.0 0.35 0.55
TAP 161007C00112000 C 10/07/16 112.0 0.20 0.35
TAP 161007C00113000 C 10/07/16 113.0 0.00 0.25
TAP 161007C00114000 C 10/07/16 114.0 0.00 0.20
TAP 161007C00115000 C 10/07/16 115.0 0.00 0.15
TAP 161007C00116000 C 10/07/16 116.0 0.00 0.15
TAP 161007C00117000 C 10/07/16 117.0 0.00 0.50
TAP 161007C00118000 C 10/07/16 118.0 0.00 0.50
TAP 161007C00119000 C 10/07/16 119.0 0.00 0.50
TAP 161007C00120000 C 10/07/16 120.0 0.00 0.50
TAP 161007C00121000 C 10/07/16 121.0 0.00 0.50
TAP 161007C00122000 C 10/07/16 122.0 0.00 0.50
TAP 161007C00123000 C 10/07/16 123.0 0.00 0.50
TAP 161007C00124000 C 10/07/16 124.0 0.00 0.50
TAP 161007C00125000 C 10/07/16 125.0 0.00 0.50
TAP 161007C00130000 C 10/07/16 130.0 0.00 0.50
TAP 161007C00135000 C 10/07/16 135.0 0.00 0.50
TAP 161007P00087000 P 10/07/16 87.0 0.00 0.45
TAP 161007P00088000 P 10/07/16 88.0 0.00 0.20
TAP 161007P00089000 P 10/07/16 89.0 0.00 0.20
TAP 161007P00090000 P 10/07/16 90.0 0.00 0.05
TAP 161007P00091000 P 10/07/16 91.0 0.00 0.15
TAP 161007P00092000 P 10/07/16 92.0 0.00 0.15
TAP 161007P00093000 P 10/07/16 93.0 0.00 0.15
TAP 161007P00094000 P 10/07/16 94.0 0.00 0.15
TAP 161007P00095000 P 10/07/16 95.0 0.05 0.10
TAP 161007P00096000 P 10/07/16 96.0 0.00 0.20
TAP 161007P00097000 P 10/07/16 97.0 0.00 0.20
TAP 161007P00098000 P 10/07/16 98.0 0.00 0.20
TAP 161007P00099000 P 10/07/16 99.0 0.00 0.20
TAP 161007P00100000 P 10/07/16 100.0 0.10 0.25
TAP 161007P00101000 P 10/07/16 101.0 0.05 0.25
TAP 161007P00102000 P 10/07/16 102.0 0.10 0.30
TAP 161007P00103000 P 10/07/16 103.0 0.20 0.40
TAP 161007P00104000 P 10/07/16 104.0 0.20 0.45
TAP 161007P00105000 P 10/07/16 105.0 0.40 0.60
TAP 161007P00106000 P 10/07/16 106.0 0.55 0.75
TAP 161007P00107000 P 10/07/16 107.0 0.75 1.05
TAP 161007P00108000 P 10/07/16 108.0 1.05 1.35
TAP 161007P00109000 P 10/07/16 109.0 1.50 1.90
TAP 161007P00110000 P 10/07/16 110.0 2.10 2.55
TAP 161007P00111000 P 10/07/16 111.0 2.80 3.80
TAP 161007P00112000 P 10/07/16 112.0 3.60 5.20
TAP 161007P00113000 P 10/07/16 113.0 4.40 5.70
TAP 161007P00114000 P 10/07/16 114.0 3.40 6.40
TAP 161007P00115000 P 10/07/16 115.0 4.60 8.10
TAP 161007P00116000 P 10/07/16 116.0 5.40 8.50
TAP 161007P00117000 P 10/07/16 117.0 6.40 9.90
TAP 161007P00118000 P 10/07/16 118.0 7.40 11.30
TAP 161007P00119000 P 10/07/16 119.0 8.40 12.30
TAP 161007P00120000 P 10/07/16 120.0 9.50 12.50
TAP 161007P00121000 P 10/07/16 121.0 10.40 14.10
TAP 161007P00122000 P 10/07/16 122.0 11.40 15.30
TAP 161007P00123000 P 10/07/16 123.0 12.40 16.30
TAP 161007P00124000 P 10/07/16 124.0 13.40 17.30
TAP 161007P00125000 P 10/07/16 125.0 14.40 18.40
TAP 161007P00130000 P 10/07/16 130.0 19.10 23.40
TAP 161007P00135000 P 10/07/16 135.0 24.80 27.70
TAP 161014C00090000 C 10/14/16 90.0 18.00 20.10
TAP 161014C00091000 C 10/14/16 91.0 16.20 19.60
TAP 161014C00092000 C 10/14/16 92.0 15.20 18.60
TAP 161014C00093000 C 10/14/16 93.0 14.20 17.70
TAP 161014C00094000 C 10/14/16 94.0 13.20 16.70
TAP 161014C00095000 C 10/14/16 95.0 12.20 15.70
TAP 161014C00096000 C 10/14/16 96.0 11.30 14.70
TAP 161014C00097000 C 10/14/16 97.0 10.40 13.80
TAP 161014C00098000 C 10/14/16 98.0 9.90 12.80
TAP 161014C00099000 C 10/14/16 99.0 8.60 11.90
TAP 161014C00100000 C 10/14/16 100.0 8.20 10.90
TAP 161014C00101000 C 10/14/16 101.0 7.40 10.00
TAP 161014C00102000 C 10/14/16 102.0 6.20 8.90
TAP 161014C00103000 C 10/14/16 103.0 4.80 8.00
TAP 161014C00104000 C 10/14/16 104.0 5.00 7.30
TAP 161014C00105000 C 10/14/16 105.0 4.10 6.60
TAP 161014C00106000 C 10/14/16 106.0 3.40 5.20
TAP 161014C00107000 C 10/14/16 107.0 2.70 3.50
TAP 161014C00108000 C 10/14/16 108.0 2.10 2.45
TAP 161014C00109000 C 10/14/16 109.0 1.50 1.90
TAP 161014C00110000 C 10/14/16 110.0 1.10 1.45
TAP 161014C00111000 C 10/14/16 111.0 0.75 1.20
TAP 161014C00112000 C 10/14/16 112.0 0.50 0.95
TAP 161014C00113000 C 10/14/16 113.0 0.35 0.75
TAP 161014C00114000 C 10/14/16 114.0 0.15 0.55
TAP 161014C00115000 C 10/14/16 115.0 0.00 0.45
TAP 161014C00116000 C 10/14/16 116.0 0.00 0.45
TAP 161014C00117000 C 10/14/16 117.0 0.00 0.50
TAP 161014C00118000 C 10/14/16 118.0 0.00 0.50
TAP 161014C00119000 C 10/14/16 119.0 0.00 0.50
TAP 161014C00120000 C 10/14/16 120.0 0.00 0.50
TAP 161014C00121000 C 10/14/16 121.0 0.00 0.50
TAP 161014C00122000 C 10/14/16 122.0 0.00 0.50
TAP 161014C00123000 C 10/14/16 123.0 0.00 0.50
TAP 161014C00125000 C 10/14/16 125.0 0.00 0.50
TAP 161014P00090000 P 10/14/16 90.0 0.00 0.30
TAP 161014P00091000 P 10/14/16 91.0 0.00 0.50
TAP 161014P00092000 P 10/14/16 92.0 0.00 0.30
TAP 161014P00093000 P 10/14/16 93.0 0.00 0.40
TAP 161014P00094000 P 10/14/16 94.0 0.00 0.50
TAP 161014P00095000 P 10/14/16 95.0 0.05 0.30
TAP 161014P00096000 P 10/14/16 96.0 0.05 0.45
TAP 161014P00097000 P 10/14/16 97.0 0.05 0.45
TAP 161014P00098000 P 10/14/16 98.0 0.00 0.50
TAP 161014P00099000 P 10/14/16 99.0 0.05 0.50
TAP 161014P00100000 P 10/14/16 100.0 0.05 0.50
TAP 161014P00101000 P 10/14/16 101.0 0.30 0.60
TAP 161014P00102000 P 10/14/16 102.0 0.35 0.70
TAP 161014P00103000 P 10/14/16 103.0 0.35 0.80
TAP 161014P00104000 P 10/14/16 104.0 0.55 0.90
TAP 161014P00105000 P 10/14/16 105.0 0.70 1.10
TAP 161014P00106000 P 10/14/16 106.0 0.90 1.30
TAP 161014P00107000 P 10/14/16 107.0 1.15 1.55
TAP 161014P00108000 P 10/14/16 108.0 1.50 1.85
TAP 161014P00109000 P 10/14/16 109.0 1.95 2.40
TAP 161014P00110000 P 10/14/16 110.0 2.50 2.95
TAP 161014P00111000 P 10/14/16 111.0 3.10 3.80
TAP 161014P00112000 P 10/14/16 112.0 3.90 4.70
TAP 161014P00113000 P 10/14/16 113.0 4.70 5.60
TAP 161014P00114000 P 10/14/16 114.0 3.80 6.70
TAP 161014P00115000 P 10/14/16 115.0 4.80 7.80
TAP 161014P00116000 P 10/14/16 116.0 5.80 8.90
TAP 161014P00117000 P 10/14/16 117.0 6.90 9.80
TAP 161014P00118000 P 10/14/16 118.0 7.70 10.50
TAP 161014P00119000 P 10/14/16 119.0 8.40 11.70
TAP 161014P00120000 P 10/14/16 120.0 9.30 12.90
TAP 161014P00121000 P 10/14/16 121.0 10.40 14.30
TAP 161014P00122000 P 10/14/16 122.0 11.40 15.20
TAP 161014P00123000 P 10/14/16 123.0 12.40 16.20
TAP 161014P00125000 P 10/14/16 125.0 15.00 17.40
TAP 161021C00042500 C 10/21/16 42.5 64.30 68.40
TAP 161021C00045000 C 10/21/16 45.0 61.40 65.90
TAP 161021C00047500 C 10/21/16 47.5 59.00 63.40
TAP 161021C00050000 C 10/21/16 50.0 56.60 61.00
TAP 161021C00055000 C 10/21/16 55.0 51.40 56.00
TAP 161021C00060000 C 10/21/16 60.0 46.40 50.90
TAP 161021C00065000 C 10/21/16 65.0 41.40 46.00
TAP 161021C00070000 C 10/21/16 70.0 36.40 41.00
TAP 161021C00075000 C 10/21/16 75.0 31.50 36.00
TAP 161021C00077500 C 10/21/16 77.5 29.50 33.40
TAP 161021C00080000 C 10/21/16 80.0 28.30 29.10
TAP 161021C00082500 C 10/21/16 82.5 25.30 27.80
TAP 161021C00085000 C 10/21/16 85.0 23.00 24.70
TAP 161021C00087500 C 10/21/16 87.5 20.50 22.30
TAP 161021C00090000 C 10/21/16 90.0 18.10 20.20
TAP 161021C00091000 C 10/21/16 91.0 16.20 19.80
TAP 161021C00092000 C 10/21/16 92.0 15.30 18.90
TAP 161021C00092500 C 10/21/16 92.5 15.90 16.50
TAP 161021C00093000 C 10/21/16 93.0 14.90 17.30
TAP 161021C00094000 C 10/21/16 94.0 13.40 16.30
TAP 161021C00094500 C 10/21/16 94.5 12.80 16.40
TAP 161021C00095000 C 10/21/16 95.0 13.20 15.40
TAP 161021C00095500 C 10/21/16 95.5 12.50 14.90
TAP 161021C00096000 C 10/21/16 96.0 12.00 14.40
TAP 161021C00096500 C 10/21/16 96.5 10.90 13.90
TAP 161021C00097000 C 10/21/16 97.0 10.40 13.40
TAP 161021C00097500 C 10/21/16 97.5 11.10 11.40
TAP 161021C00098000 C 10/21/16 98.0 10.10 12.50
TAP 161021C00098500 C 10/21/16 98.5 9.70 12.00
TAP 161021C00099000 C 10/21/16 99.0 9.20 11.70
TAP 161021C00099500 C 10/21/16 99.5 8.10 11.60
TAP 161021C00100000 C 10/21/16 100.0 8.80 9.10
TAP 161021C00101000 C 10/21/16 101.0 7.50 9.40
TAP 161021C00102000 C 10/21/16 102.0 6.50 8.40
TAP 161021C00103000 C 10/21/16 103.0 5.90 7.60
TAP 161021C00104000 C 10/21/16 104.0 5.40 6.50
TAP 161021C00105000 C 10/21/16 105.0 4.60 5.00
TAP 161021C00106000 C 10/21/16 106.0 3.90 4.40
TAP 161021C00107000 C 10/21/16 107.0 3.20 3.70
TAP 161021C00108000 C 10/21/16 108.0 2.60 2.85
TAP 161021C00109000 C 10/21/16 109.0 2.00 2.30
TAP 161021C00110000 C 10/21/16 110.0 1.50 1.80
TAP 161021C00111000 C 10/21/16 111.0 1.10 1.45
TAP 161021C00112000 C 10/21/16 112.0 0.85 1.10
TAP 161021C00113000 C 10/21/16 113.0 0.55 0.80
TAP 161021C00114000 C 10/21/16 114.0 0.40 0.60
TAP 161021C00115000 C 10/21/16 115.0 0.25 0.40
TAP 161021C00116000 C 10/21/16 116.0 0.15 0.30
TAP 161021C00117000 C 10/21/16 117.0 0.10 0.25
TAP 161021C00120000 C 10/21/16 120.0 0.00 0.10
TAP 161021C00125000 C 10/21/16 125.0 0.00 0.05
TAP 161021C00130000 C 10/21/16 130.0 0.00 0.50
TAP 161021P00042500 P 10/21/16 42.5 0.00 0.50
TAP 161021P00045000 P 10/21/16 45.0 0.00 0.05
TAP 161021P00047500 P 10/21/16 47.5 0.00 0.05
TAP 161021P00050000 P 10/21/16 50.0 0.00 0.05
TAP 161021P00055000 P 10/21/16 55.0 0.00 0.05
TAP 161021P00060000 P 10/21/16 60.0 0.00 0.05
TAP 161021P00065000 P 10/21/16 65.0 0.00 0.05
TAP 161021P00070000 P 10/21/16 70.0 0.00 0.05
TAP 161021P00075000 P 10/21/16 75.0 0.00 0.05
TAP 161021P00077500 P 10/21/16 77.5 0.00 0.50
TAP 161021P00080000 P 10/21/16 80.0 0.00 0.10
TAP 161021P00082500 P 10/21/16 82.5 0.00 0.05
TAP 161021P00085000 P 10/21/16 85.0 0.00 0.10
TAP 161021P00087500 P 10/21/16 87.5 0.05 0.10
TAP 161021P00090000 P 10/21/16 90.0 0.10 0.15
TAP 161021P00091000 P 10/21/16 91.0 0.05 0.20
TAP 161021P00092000 P 10/21/16 92.0 0.10 0.20
TAP 161021P00092500 P 10/21/16 92.5 0.15 0.20
TAP 161021P00093000 P 10/21/16 93.0 0.10 0.25
TAP 161021P00094000 P 10/21/16 94.0 0.15 0.30
TAP 161021P00094500 P 10/21/16 94.5 0.15 0.30
TAP 161021P00095000 P 10/21/16 95.0 0.15 0.30
TAP 161021P00095500 P 10/21/16 95.5 0.20 0.35
TAP 161021P00096000 P 10/21/16 96.0 0.20 0.35
TAP 161021P00096500 P 10/21/16 96.5 0.25 0.40
TAP 161021P00097000 P 10/21/16 97.0 0.25 0.40
TAP 161021P00097500 P 10/21/16 97.5 0.30 0.45
TAP 161021P00098000 P 10/21/16 98.0 0.30 0.45
TAP 161021P00098500 P 10/21/16 98.5 0.35 0.55
TAP 161021P00099000 P 10/21/16 99.0 0.40 0.50
TAP 161021P00099500 P 10/21/16 99.5 0.40 0.60
TAP 161021P00100000 P 10/21/16 100.0 0.45 0.65
TAP 161021P00101000 P 10/21/16 101.0 0.50 0.70
TAP 161021P00102000 P 10/21/16 102.0 0.60 0.80
TAP 161021P00103000 P 10/21/16 103.0 0.70 0.95
TAP 161021P00104000 P 10/21/16 104.0 0.95 1.10
TAP 161021P00105000 P 10/21/16 105.0 1.10 1.30
TAP 161021P00106000 P 10/21/16 106.0 1.30 1.55
TAP 161021P00107000 P 10/21/16 107.0 1.60 1.85
TAP 161021P00108000 P 10/21/16 108.0 2.00 2.20
TAP 161021P00109000 P 10/21/16 109.0 2.40 2.65
TAP 161021P00110000 P 10/21/16 110.0 2.90 3.20
TAP 161021P00111000 P 10/21/16 111.0 3.50 3.90
TAP 161021P00112000 P 10/21/16 112.0 4.00 4.60
TAP 161021P00113000 P 10/21/16 113.0 3.70 6.00
TAP 161021P00114000 P 10/21/16 114.0 3.80 6.40
TAP 161021P00115000 P 10/21/16 115.0 4.50 7.10
TAP 161021P00116000 P 10/21/16 116.0 5.50 9.00
TAP 161021P00117000 P 10/21/16 117.0 6.40 9.90
TAP 161021P00120000 P 10/21/16 120.0 10.00 13.00
TAP 161021P00125000 P 10/21/16 125.0 15.00 17.90
TAP 161021P00130000 P 10/21/16 130.0 20.10 22.70
TAP 161028C00060000 C 10/28/16 60.0 47.20 50.40
TAP 161028C00065000 C 10/28/16 65.0 41.70 45.60
TAP 161028C00070000 C 10/28/16 70.0 36.60 40.90
TAP 161028C00075000 C 10/28/16 75.0 31.90 36.00
TAP 161028C00080000 C 10/28/16 80.0 26.90 30.60
TAP 161028C00085000 C 10/28/16 85.0 22.00 25.70
TAP 161028C00090000 C 10/28/16 90.0 17.10 20.80
TAP 161028C00091000 C 10/28/16 91.0 16.20 19.80
TAP 161028C00092000 C 10/28/16 92.0 15.30 18.80
TAP 161028C00093000 C 10/28/16 93.0 15.00 17.80
TAP 161028C00094000 C 10/28/16 94.0 14.00 16.50
TAP 161028C00095000 C 10/28/16 95.0 13.10 15.50
TAP 161028C00096000 C 10/28/16 96.0 12.20 14.50
TAP 161028C00097000 C 10/28/16 97.0 10.90 13.60
TAP 161028C00098000 C 10/28/16 98.0 10.20 12.70
TAP 161028C00099000 C 10/28/16 99.0 9.40 11.70
TAP 161028C00100000 C 10/28/16 100.0 8.00 11.30
TAP 161028C00101000 C 10/28/16 101.0 7.60 9.60
TAP 161028C00102000 C 10/28/16 102.0 6.80 8.50
TAP 161028C00103000 C 10/28/16 103.0 5.80 7.90
TAP 161028C00104000 C 10/28/16 104.0 5.30 7.00
TAP 161028C00105000 C 10/28/16 105.0 4.80 5.90
TAP 161028C00106000 C 10/28/16 106.0 4.10 4.90
TAP 161028C00107000 C 10/28/16 107.0 3.50 4.00
TAP 161028C00108000 C 10/28/16 108.0 2.90 3.40
TAP 161028C00109000 C 10/28/16 109.0 2.35 2.70
TAP 161028C00110000 C 10/28/16 110.0 1.90 2.20
TAP 161028C00111000 C 10/28/16 111.0 1.50 1.85
TAP 161028C00112000 C 10/28/16 112.0 1.10 1.50
TAP 161028C00113000 C 10/28/16 113.0 0.85 1.25
TAP 161028C00114000 C 10/28/16 114.0 0.60 0.95
TAP 161028C00115000 C 10/28/16 115.0 0.40 0.80
TAP 161028C00116000 C 10/28/16 116.0 0.20 0.65
TAP 161028C00117000 C 10/28/16 117.0 0.05 0.50
TAP 161028C00118000 C 10/28/16 118.0 0.00 0.50
TAP 161028C00119000 C 10/28/16 119.0 0.00 0.40
TAP 161028C00120000 C 10/28/16 120.0 0.00 0.50
TAP 161028C00121000 C 10/28/16 121.0 0.00 0.50
TAP 161028C00122000 C 10/28/16 122.0 0.00 0.50
TAP 161028C00123000 C 10/28/16 123.0 0.00 0.50
TAP 161028C00125000 C 10/28/16 125.0 0.00 0.50
TAP 161028P00060000 P 10/28/16 60.0 0.00 0.50
TAP 161028P00065000 P 10/28/16 65.0 0.00 0.50
TAP 161028P00070000 P 10/28/16 70.0 0.00 0.50
TAP 161028P00075000 P 10/28/16 75.0 0.00 0.50
TAP 161028P00080000 P 10/28/16 80.0 0.00 0.50
TAP 161028P00085000 P 10/28/16 85.0 0.00 0.50
TAP 161028P00090000 P 10/28/16 90.0 0.00 0.45
TAP 161028P00091000 P 10/28/16 91.0 0.00 0.50
TAP 161028P00092000 P 10/28/16 92.0 0.05 0.45
TAP 161028P00093000 P 10/28/16 93.0 0.05 0.50
TAP 161028P00094000 P 10/28/16 94.0 0.10 0.50
TAP 161028P00095000 P 10/28/16 95.0 0.15 0.55
TAP 161028P00096000 P 10/28/16 96.0 0.10 0.60
TAP 161028P00097000 P 10/28/16 97.0 0.15 0.65
TAP 161028P00098000 P 10/28/16 98.0 0.25 0.70
TAP 161028P00099000 P 10/28/16 99.0 0.25 0.80
TAP 161028P00100000 P 10/28/16 100.0 0.35 0.85
TAP 161028P00101000 P 10/28/16 101.0 0.60 0.95
TAP 161028P00102000 P 10/28/16 102.0 0.65 1.10
TAP 161028P00103000 P 10/28/16 103.0 0.85 1.20
TAP 161028P00104000 P 10/28/16 104.0 1.00 1.35
TAP 161028P00105000 P 10/28/16 105.0 1.20 1.65
TAP 161028P00106000 P 10/28/16 106.0 1.45 1.90
TAP 161028P00107000 P 10/28/16 107.0 1.80 2.25
TAP 161028P00108000 P 10/28/16 108.0 2.25 2.65
TAP 161028P00109000 P 10/28/16 109.0 2.70 3.10
TAP 161028P00110000 P 10/28/16 110.0 3.10 3.60
TAP 161028P00111000 P 10/28/16 111.0 3.70 4.20
TAP 161028P00112000 P 10/28/16 112.0 4.40 4.90
TAP 161028P00113000 P 10/28/16 113.0 4.30 7.00
TAP 161028P00114000 P 10/28/16 114.0 4.00 6.70
TAP 161028P00115000 P 10/28/16 115.0 4.90 8.40
TAP 161028P00116000 P 10/28/16 116.0 5.70 9.00
TAP 161028P00117000 P 10/28/16 117.0 6.70 10.10
TAP 161028P00118000 P 10/28/16 118.0 7.80 11.10
TAP 161028P00119000 P 10/28/16 119.0 8.60 11.70
TAP 161028P00120000 P 10/28/16 120.0 9.30 13.00
TAP 161028P00121000 P 10/28/16 121.0 10.20 13.90
TAP 161028P00122000 P 10/28/16 122.0 11.30 14.80
TAP 161028P00123000 P 10/28/16 123.0 12.30 16.20
TAP 161028P00125000 P 10/28/16 125.0 15.10 17.30
TAP 161104C00060000 C 11/04/16 60.0 47.20 50.40
TAP 161104C00065000 C 11/04/16 65.0 41.70 46.00
TAP 161104C00070000 C 11/04/16 70.0 36.70 40.90
TAP 161104C00075000 C 11/04/16 75.0 32.10 35.60
TAP 161104C00080000 C 11/04/16 80.0 27.10 30.70
TAP 161104C00085000 C 11/04/16 85.0 22.00 25.70
TAP 161104C00090000 C 11/04/16 90.0 17.20 20.90
TAP 161104C00094500 C 11/04/16 94.5 13.10 16.20
TAP 161104C00095000 C 11/04/16 95.0 13.30 15.70
TAP 161104C00095500 C 11/04/16 95.5 12.80 15.30
TAP 161104C00096000 C 11/04/16 96.0 12.50 14.80
TAP 161104C00096500 C 11/04/16 96.5 11.90 14.30
TAP 161104C00097000 C 11/04/16 97.0 11.50 13.90
TAP 161104C00097500 C 11/04/16 97.5 11.30 13.20
TAP 161104C00098000 C 11/04/16 98.0 10.60 13.00
TAP 161104C00098500 C 11/04/16 98.5 10.20 12.50
TAP 161104C00099000 C 11/04/16 99.0 9.70 11.90
TAP 161104C00099500 C 11/04/16 99.5 8.60 11.60
TAP 161104C00100000 C 11/04/16 100.0 8.10 11.60
TAP 161104C00101000 C 11/04/16 101.0 8.10 10.60
TAP 161104C00102000 C 11/04/16 102.0 7.30 9.10
TAP 161104C00103000 C 11/04/16 103.0 6.80 8.40
TAP 161104C00104000 C 11/04/16 104.0 6.20 7.40
TAP 161104C00105000 C 11/04/16 105.0 5.40 6.30
TAP 161104C00106000 C 11/04/16 106.0 4.80 5.50
TAP 161104C00107000 C 11/04/16 107.0 4.10 4.90
TAP 161104C00108000 C 11/04/16 108.0 3.50 4.30
TAP 161104C00109000 C 11/04/16 109.0 3.00 3.70
TAP 161104C00110000 C 11/04/16 110.0 2.55 3.10
TAP 161104C00111000 C 11/04/16 111.0 2.05 2.55
TAP 161104C00112000 C 11/04/16 112.0 1.65 2.20
TAP 161104C00113000 C 11/04/16 113.0 1.30 1.80
TAP 161104C00114000 C 11/04/16 114.0 1.05 1.55
TAP 161104C00115000 C 11/04/16 115.0 0.90 1.25
TAP 161104C00116000 C 11/04/16 116.0 0.55 1.00
TAP 161104C00117000 C 11/04/16 117.0 0.40 0.90
TAP 161104C00118000 C 11/04/16 118.0 0.25 0.70
TAP 161104C00119000 C 11/04/16 119.0 0.15 0.60
TAP 161104C00120000 C 11/04/16 120.0 0.05 0.55
TAP 161104C00121000 C 11/04/16 121.0 0.05 0.45
TAP 161104C00122000 C 11/04/16 122.0 0.00 0.50
TAP 161104C00123000 C 11/04/16 123.0 0.00 0.50
TAP 161104C00125000 C 11/04/16 125.0 0.00 0.50
TAP 161104P00060000 P 11/04/16 60.0 0.00 0.50
TAP 161104P00065000 P 11/04/16 65.0 0.00 0.50
TAP 161104P00070000 P 11/04/16 70.0 0.00 0.50
TAP 161104P00075000 P 11/04/16 75.0 0.00 0.50
TAP 161104P00080000 P 11/04/16 80.0 0.00 0.30
TAP 161104P00085000 P 11/04/16 85.0 0.05 0.45
TAP 161104P00090000 P 11/04/16 90.0 0.05 0.40
TAP 161104P00094500 P 11/04/16 94.5 0.20 0.80
TAP 161104P00095000 P 11/04/16 95.0 0.25 0.75
TAP 161104P00095500 P 11/04/16 95.5 0.25 0.80
TAP 161104P00096000 P 11/04/16 96.0 0.30 0.90
TAP 161104P00096500 P 11/04/16 96.5 0.35 0.95
TAP 161104P00097000 P 11/04/16 97.0 0.35 1.00
TAP 161104P00097500 P 11/04/16 97.5 0.40 0.95
TAP 161104P00098000 P 11/04/16 98.0 0.45 1.05
TAP 161104P00098500 P 11/04/16 98.5 0.50 1.10
TAP 161104P00099000 P 11/04/16 99.0 0.65 1.10
TAP 161104P00099500 P 11/04/16 99.5 0.70 1.15
TAP 161104P00100000 P 11/04/16 100.0 0.65 1.20
TAP 161104P00101000 P 11/04/16 101.0 0.85 1.35
TAP 161104P00102000 P 11/04/16 102.0 1.05 1.50
TAP 161104P00103000 P 11/04/16 103.0 1.20 1.75
TAP 161104P00104000 P 11/04/16 104.0 1.45 2.00
TAP 161104P00105000 P 11/04/16 105.0 1.75 2.25
TAP 161104P00106000 P 11/04/16 106.0 2.10 2.55
TAP 161104P00107000 P 11/04/16 107.0 2.50 2.95
TAP 161104P00108000 P 11/04/16 108.0 2.90 3.40
TAP 161104P00109000 P 11/04/16 109.0 3.20 3.80
TAP 161104P00110000 P 11/04/16 110.0 3.70 4.30
TAP 161104P00111000 P 11/04/16 111.0 4.20 4.80
TAP 161104P00112000 P 11/04/16 112.0 4.80 5.50
TAP 161104P00113000 P 11/04/16 113.0 5.30 6.40
TAP 161104P00114000 P 11/04/16 114.0 4.70 7.90
TAP 161104P00115000 P 11/04/16 115.0 5.30 8.00
TAP 161104P00116000 P 11/04/16 116.0 6.10 8.90
TAP 161104P00117000 P 11/04/16 117.0 7.00 10.30
TAP 161104P00118000 P 11/04/16 118.0 7.90 11.00
TAP 161104P00119000 P 11/04/16 119.0 8.80 11.70
TAP 161104P00120000 P 11/04/16 120.0 9.60 13.20
TAP 161104P00121000 P 11/04/16 121.0 10.40 14.00
TAP 161104P00122000 P 11/04/16 122.0 11.40 15.00
TAP 161104P00123000 P 11/04/16 123.0 12.40 15.80
TAP 161104P00125000 P 11/04/16 125.0 15.10 17.20
TAP 161111C00097500 C 11/11/16 97.5 11.10 14.20
TAP 161111C00098000 C 11/11/16 98.0 10.20 13.80
TAP 161111C00098500 C 11/11/16 98.5 9.70 13.40
TAP 161111C00099000 C 11/11/16 99.0 9.30 13.00
TAP 161111C00099500 C 11/11/16 99.5 8.90 12.40
TAP 161111C00100000 C 11/11/16 100.0 8.40 12.00
TAP 161111C00101000 C 11/11/16 101.0 7.30 11.20
TAP 161111C00102000 C 11/11/16 102.0 6.60 10.40
TAP 161111C00103000 C 11/11/16 103.0 5.70 9.60
TAP 161111C00104000 C 11/11/16 104.0 5.00 8.80
TAP 161111C00105000 C 11/11/16 105.0 5.10 7.20
TAP 161111C00106000 C 11/11/16 106.0 4.50 7.00
TAP 161111C00107000 C 11/11/16 107.0 4.00 5.60
TAP 161111C00108000 C 11/11/16 108.0 3.40 5.00
TAP 161111C00109000 C 11/11/16 109.0 2.90 4.40
TAP 161111C00110000 C 11/11/16 110.0 2.45 3.60
TAP 161111C00111000 C 11/11/16 111.0 1.85 3.70
TAP 161111C00112000 C 11/11/16 112.0 1.25 3.50
TAP 161111C00113000 C 11/11/16 113.0 1.00 3.20
TAP 161111C00114000 C 11/11/16 114.0 0.90 2.85
TAP 161111C00115000 C 11/11/16 115.0 0.75 1.80
TAP 161111C00116000 C 11/11/16 116.0 0.35 2.00
TAP 161111C00117000 C 11/11/16 117.0 0.40 1.20
TAP 161111C00118000 C 11/11/16 118.0 0.20 1.55
TAP 161111C00119000 C 11/11/16 119.0 0.10 1.35
TAP 161111C00120000 C 11/11/16 120.0 0.00 1.50
TAP 161111C00121000 C 11/11/16 121.0 0.00 2.05
TAP 161111C00122000 C 11/11/16 122.0 0.00 2.20
TAP 161111C00123000 C 11/11/16 123.0 0.00 2.20
TAP 161111C00124000 C 11/11/16 124.0 0.00 2.20
TAP 161111P00097500 P 11/11/16 97.5 0.00 1.65
TAP 161111P00098000 P 11/11/16 98.0 0.55 1.40
TAP 161111P00098500 P 11/11/16 98.5 0.40 2.05
TAP 161111P00099000 P 11/11/16 99.0 0.50 1.60
TAP 161111P00099500 P 11/11/16 99.5 0.70 1.60
TAP 161111P00100000 P 11/11/16 100.0 0.75 1.65
TAP 161111P00101000 P 11/11/16 101.0 0.75 2.45
TAP 161111P00102000 P 11/11/16 102.0 0.90 2.60
TAP 161111P00103000 P 11/11/16 103.0 0.95 2.85
TAP 161111P00104000 P 11/11/16 104.0 1.35 2.95
TAP 161111P00105000 P 11/11/16 105.0 1.65 2.90
TAP 161111P00106000 P 11/11/16 106.0 1.60 3.60
TAP 161111P00107000 P 11/11/16 107.0 1.90 3.70
TAP 161111P00108000 P 11/11/16 108.0 1.95 4.40
TAP 161111P00109000 P 11/11/16 109.0 2.40 4.80
TAP 161111P00110000 P 11/11/16 110.0 3.10 5.00
TAP 161111P00111000 P 11/11/16 111.0 3.90 5.50
TAP 161111P00112000 P 11/11/16 112.0 4.40 6.60
TAP 161111P00113000 P 11/11/16 113.0 5.00 6.70
TAP 161111P00114000 P 11/11/16 114.0 4.60 8.60
TAP 161111P00115000 P 11/11/16 115.0 5.30 9.40
TAP 161111P00116000 P 11/11/16 116.0 6.00 10.20
TAP 161111P00117000 P 11/11/16 117.0 6.70 10.90
TAP 161111P00118000 P 11/11/16 118.0 7.70 11.60
TAP 161111P00119000 P 11/11/16 119.0 8.50 12.40
TAP 161111P00120000 P 11/11/16 120.0 9.50 13.70
TAP 161111P00121000 P 11/11/16 121.0 10.30 14.70
TAP 161111P00122000 P 11/11/16 122.0 11.30 15.60
TAP 161111P00123000 P 11/11/16 123.0 12.30 16.60
TAP 161111P00124000 P 11/11/16 124.0 13.30 16.90
TAP 161118C00055000 C 11/18/16 55.0 52.60 55.60
TAP 161118C00060000 C 11/18/16 60.0 46.50 51.00
TAP 161118C00065000 C 11/18/16 65.0 41.80 46.00
TAP 161118C00070000 C 11/18/16 70.0 36.80 41.00
TAP 161118C00075000 C 11/18/16 75.0 32.10 35.80
TAP 161118C00080000 C 11/18/16 80.0 27.00 31.00
TAP 161118C00085000 C 11/18/16 85.0 23.00 25.60
TAP 161118C00090000 C 11/18/16 90.0 17.50 21.20
TAP 161118C00095000 C 11/18/16 95.0 12.90 16.60
TAP 161118C00097500 C 11/18/16 97.5 11.60 13.70
TAP 161118C00100000 C 11/18/16 100.0 9.70 11.50
TAP 161118C00105000 C 11/18/16 105.0 6.00 6.40
TAP 161118C00110000 C 11/18/16 110.0 3.10 3.40
TAP 161118C00115000 C 11/18/16 115.0 1.30 1.50
TAP 161118C00120000 C 11/18/16 120.0 0.40 0.55
TAP 161118C00125000 C 11/18/16 125.0 0.05 0.20
TAP 161118C00130000 C 11/18/16 130.0 0.00 0.45
TAP 161118C00135000 C 11/18/16 135.0 0.00 0.20
TAP 161118C00140000 C 11/18/16 140.0 0.00 0.50
TAP 161118C00145000 C 11/18/16 145.0 0.00 0.50
TAP 161118C00150000 C 11/18/16 150.0 0.00 0.50
TAP 161118C00155000 C 11/18/16 155.0 0.00 2.50
TAP 161118P00055000 P 11/18/16 55.0 0.00 0.05
TAP 161118P00060000 P 11/18/16 60.0 0.00 0.05
TAP 161118P00065000 P 11/18/16 65.0 0.00 0.50
TAP 161118P00070000 P 11/18/16 70.0 0.00 0.50
TAP 161118P00075000 P 11/18/16 75.0 0.00 0.15
TAP 161118P00080000 P 11/18/16 80.0 0.05 0.20
TAP 161118P00085000 P 11/18/16 85.0 0.15 0.30
TAP 161118P00090000 P 11/18/16 90.0 0.35 0.50
TAP 161118P00095000 P 11/18/16 95.0 0.70 0.85
TAP 161118P00097500 P 11/18/16 97.5 0.95 1.15
TAP 161118P00100000 P 11/18/16 100.0 1.30 1.50
TAP 161118P00105000 P 11/18/16 105.0 2.55 2.70
TAP 161118P00110000 P 11/18/16 110.0 4.50 4.80
TAP 161118P00115000 P 11/18/16 115.0 6.70 8.70
TAP 161118P00120000 P 11/18/16 120.0 9.90 13.40
TAP 161118P00125000 P 11/18/16 125.0 14.10 18.00
TAP 161118P00130000 P 11/18/16 130.0 19.10 22.70
TAP 161118P00135000 P 11/18/16 135.0 24.10 28.40
TAP 161118P00140000 P 11/18/16 140.0 29.10 33.40
TAP 161118P00145000 P 11/18/16 145.0 34.10 38.40
TAP 161118P00150000 P 11/18/16 150.0 39.10 43.50
TAP 161118P00155000 P 11/18/16 155.0 44.20 47.90
TAP 161216C00055000 C 12/16/16 55.0 52.20 55.80
TAP 161216C00060000 C 12/16/16 60.0 46.70 51.00
TAP 161216C00065000 C 12/16/16 65.0 41.90 46.00
TAP 161216C00070000 C 12/16/16 70.0 36.90 41.00
TAP 161216C00075000 C 12/16/16 75.0 32.00 36.00
TAP 161216C00080000 C 12/16/16 80.0 27.10 31.20
TAP 161216C00085000 C 12/16/16 85.0 22.50 26.20
TAP 161216C00090000 C 12/16/16 90.0 18.90 20.00
TAP 161216C00095000 C 12/16/16 95.0 14.40 15.40
TAP 161216C00097500 C 12/16/16 97.5 12.30 13.30
TAP 161216C00100000 C 12/16/16 100.0 10.20 11.20
TAP 161216C00105000 C 12/16/16 105.0 6.60 7.10
TAP 161216C00110000 C 12/16/16 110.0 3.70 4.00
TAP 161216C00115000 C 12/16/16 115.0 1.75 2.00
TAP 161216C00120000 C 12/16/16 120.0 0.70 0.90
TAP 161216C00125000 C 12/16/16 125.0 0.30 0.35
TAP 161216C00130000 C 12/16/16 130.0 0.10 0.15
TAP 161216C00135000 C 12/16/16 135.0 0.00 0.15
TAP 161216C00140000 C 12/16/16 140.0 0.00 0.25
TAP 161216C00145000 C 12/16/16 145.0 0.00 0.25
TAP 161216P00055000 P 12/16/16 55.0 0.00 0.25
TAP 161216P00060000 P 12/16/16 60.0 0.00 0.15
TAP 161216P00065000 P 12/16/16 65.0 0.00 0.20
TAP 161216P00070000 P 12/16/16 70.0 0.05 0.20
TAP 161216P00075000 P 12/16/16 75.0 0.10 0.30
TAP 161216P00080000 P 12/16/16 80.0 0.25 0.35
TAP 161216P00085000 P 12/16/16 85.0 0.40 0.60
TAP 161216P00090000 P 12/16/16 90.0 0.70 0.85
TAP 161216P00095000 P 12/16/16 95.0 1.15 1.30
TAP 161216P00097500 P 12/16/16 97.5 1.50 1.70
TAP 161216P00100000 P 12/16/16 100.0 1.95 2.10
TAP 161216P00105000 P 12/16/16 105.0 3.30 3.50
TAP 161216P00110000 P 12/16/16 110.0 5.40 5.80
TAP 161216P00115000 P 12/16/16 115.0 8.00 8.80
TAP 161216P00120000 P 12/16/16 120.0 12.10 12.80
TAP 161216P00125000 P 12/16/16 125.0 14.70 18.10
TAP 161216P00130000 P 12/16/16 130.0 19.50 23.40
TAP 161216P00135000 P 12/16/16 135.0 24.50 28.20
TAP 161216P00140000 P 12/16/16 140.0 29.50 33.80
TAP 161216P00145000 P 12/16/16 145.0 35.10 38.50
TAP 170120C00035000 C 01/20/17 35.0 71.70 75.20
TAP 170120C00037500 C 01/20/17 37.5 68.90 73.40
TAP 170120C00040000 C 01/20/17 40.0 66.50 70.80
TAP 170120C00042500 C 01/20/17 42.5 64.00 68.30
TAP 170120C00045000 C 01/20/17 45.0 62.00 65.80
TAP 170120C00047500 C 01/20/17 47.5 59.00 63.30
TAP 170120C00050000 C 01/20/17 50.0 56.50 60.80
TAP 170120C00055000 C 01/20/17 55.0 51.60 55.90
TAP 170120C00057500 C 01/20/17 57.5 49.10 53.10
TAP 170120C00060000 C 01/20/17 60.0 46.60 50.60
TAP 170120C00062500 C 01/20/17 62.5 44.30 47.90
TAP 170120C00065000 C 01/20/17 65.0 42.30 45.50
TAP 170120C00067500 C 01/20/17 67.5 39.90 43.00
TAP 170120C00070000 C 01/20/17 70.0 37.20 40.60
TAP 170120C00072500 C 01/20/17 72.5 34.30 38.30
TAP 170120C00075000 C 01/20/17 75.0 32.70 35.70
TAP 170120C00077500 C 01/20/17 77.5 29.70 33.30
TAP 170120C00080000 C 01/20/17 80.0 28.10 30.90
TAP 170120C00082500 C 01/20/17 82.5 26.20 27.10
TAP 170120C00085000 C 01/20/17 85.0 23.30 25.80
TAP 170120C00087500 C 01/20/17 87.5 20.90 23.60
TAP 170120C00090000 C 01/20/17 90.0 19.00 21.10
TAP 170120C00092500 C 01/20/17 92.5 16.70 18.20
TAP 170120C00095000 C 01/20/17 95.0 14.90 15.50
TAP 170120C00097500 C 01/20/17 97.5 12.60 14.40
TAP 170120C00100000 C 01/20/17 100.0 10.80 11.40
TAP 170120C00105000 C 01/20/17 105.0 7.30 7.70
TAP 170120C00110000 C 01/20/17 110.0 4.40 4.80
TAP 170120C00115000 C 01/20/17 115.0 2.50 2.70
TAP 170120C00120000 C 01/20/17 120.0 1.25 1.45
TAP 170120C00125000 C 01/20/17 125.0 0.55 0.70
TAP 170120C00130000 C 01/20/17 130.0 0.20 0.35
TAP 170120C00135000 C 01/20/17 135.0 0.05 0.15
TAP 170120C00140000 C 01/20/17 140.0 0.00 0.25
TAP 170120C00145000 C 01/20/17 145.0 0.00 0.25
TAP 170120P00035000 P 01/20/17 35.0 0.00 0.05
TAP 170120P00037500 P 01/20/17 37.5 0.00 0.05
TAP 170120P00040000 P 01/20/17 40.0 0.00 0.05
TAP 170120P00042500 P 01/20/17 42.5 0.00 0.10
TAP 170120P00045000 P 01/20/17 45.0 0.00 0.10
TAP 170120P00047500 P 01/20/17 47.5 0.00 0.25
TAP 170120P00050000 P 01/20/17 50.0 0.00 0.25
TAP 170120P00055000 P 01/20/17 55.0 0.00 0.40
TAP 170120P00057500 P 01/20/17 57.5 0.00 0.50
TAP 170120P00060000 P 01/20/17 60.0 0.05 0.40
TAP 170120P00062500 P 01/20/17 62.5 0.10 0.45
TAP 170120P00065000 P 01/20/17 65.0 0.10 0.30
TAP 170120P00067500 P 01/20/17 67.5 0.05 0.25
TAP 170120P00070000 P 01/20/17 70.0 0.15 0.30
TAP 170120P00072500 P 01/20/17 72.5 0.20 0.35
TAP 170120P00075000 P 01/20/17 75.0 0.30 0.40
TAP 170120P00077500 P 01/20/17 77.5 0.40 0.50
TAP 170120P00080000 P 01/20/17 80.0 0.50 0.55
TAP 170120P00082500 P 01/20/17 82.5 0.60 0.65
TAP 170120P00085000 P 01/20/17 85.0 0.70 0.80
TAP 170120P00087500 P 01/20/17 87.5 0.75 0.95
TAP 170120P00090000 P 01/20/17 90.0 1.00 1.20
TAP 170120P00092500 P 01/20/17 92.5 1.25 1.45
TAP 170120P00095000 P 01/20/17 95.0 1.55 1.75
TAP 170120P00097500 P 01/20/17 97.5 1.95 2.20
TAP 170120P00100000 P 01/20/17 100.0 2.55 2.70
TAP 170120P00105000 P 01/20/17 105.0 4.00 4.30
TAP 170120P00110000 P 01/20/17 110.0 6.00 6.50
TAP 170120P00115000 P 01/20/17 115.0 9.00 9.50
TAP 170120P00120000 P 01/20/17 120.0 12.50 13.20
TAP 170120P00125000 P 01/20/17 125.0 16.10 17.90
TAP 170120P00130000 P 01/20/17 130.0 19.70 23.40
TAP 170120P00135000 P 01/20/17 135.0 24.50 28.40
TAP 170120P00140000 P 01/20/17 140.0 29.50 33.20
TAP 170120P00145000 P 01/20/17 145.0 35.10 37.60
TAP 170421C00050000 C 04/21/17 50.0 56.90 60.80
TAP 170421C00055000 C 04/21/17 55.0 52.20 55.70
TAP 170421C00060000 C 04/21/17 60.0 47.10 50.70
TAP 170421C00065000 C 04/21/17 65.0 42.40 45.80
TAP 170421C00070000 C 04/21/17 70.0 37.50 40.90
TAP 170421C00075000 C 04/21/17 75.0 33.10 35.90
TAP 170421C00080000 C 04/21/17 80.0 28.50 31.30
TAP 170421C00085000 C 04/21/17 85.0 23.90 26.80
TAP 170421C00090000 C 04/21/17 90.0 19.70 22.30
TAP 170421C00092500 C 04/21/17 92.5 17.60 20.00
TAP 170421C00095000 C 04/21/17 95.0 15.50 18.00
TAP 170421C00097500 C 04/21/17 97.5 13.70 15.90
TAP 170421C00100000 C 04/21/17 100.0 12.20 14.10
TAP 170421C00105000 C 04/21/17 105.0 9.20 10.30
TAP 170421C00110000 C 04/21/17 110.0 6.40 7.40
TAP 170421C00115000 C 04/21/17 115.0 4.10 5.10
TAP 170421C00120000 C 04/21/17 120.0 2.50 3.30
TAP 170421C00125000 C 04/21/17 125.0 1.35 2.10
TAP 170421C00130000 C 04/21/17 130.0 0.60 1.15
TAP 170421C00135000 C 04/21/17 135.0 0.20 0.70
TAP 170421C00140000 C 04/21/17 140.0 0.00 0.50
TAP 170421C00145000 C 04/21/17 145.0 0.00 0.50
TAP 170421P00050000 P 04/21/17 50.0 0.05 0.50
TAP 170421P00055000 P 04/21/17 55.0 0.05 0.55
TAP 170421P00060000 P 04/21/17 60.0 0.20 0.70
TAP 170421P00065000 P 04/21/17 65.0 0.25 0.80
TAP 170421P00070000 P 04/21/17 70.0 0.25 1.05
TAP 170421P00075000 P 04/21/17 75.0 0.50 1.10
TAP 170421P00080000 P 04/21/17 80.0 0.75 1.60
TAP 170421P00085000 P 04/21/17 85.0 0.95 2.00
TAP 170421P00090000 P 04/21/17 90.0 1.70 2.75
TAP 170421P00092500 P 04/21/17 92.5 2.30 3.10
TAP 170421P00095000 P 04/21/17 95.0 2.95 3.60
TAP 170421P00097500 P 04/21/17 97.5 3.40 4.30
TAP 170421P00100000 P 04/21/17 100.0 4.10 4.90
TAP 170421P00105000 P 04/21/17 105.0 5.60 6.60
TAP 170421P00110000 P 04/21/17 110.0 7.80 8.80
TAP 170421P00115000 P 04/21/17 115.0 10.50 11.70
TAP 170421P00120000 P 04/21/17 120.0 13.20 15.90
TAP 170421P00125000 P 04/21/17 125.0 16.90 19.70
TAP 170421P00130000 P 04/21/17 130.0 21.10 23.50
TAP 170421P00135000 P 04/21/17 135.0 25.50 28.60
TAP 170421P00140000 P 04/21/17 140.0 30.30 33.40
TAP 170421P00145000 P 04/21/17 145.0 35.20 37.60
TAP 180119C00035000 C 01/19/18 35.0 71.90 75.80
TAP 180119C00037500 C 01/19/18 37.5 68.70 73.40
TAP 180119C00040000 C 01/19/18 40.0 66.20 70.90
TAP 180119C00042500 C 01/19/18 42.5 63.70 68.40
TAP 180119C00045000 C 01/19/18 45.0 61.30 65.90
TAP 180119C00047500 C 01/19/18 47.5 59.00 63.40
TAP 180119C00050000 C 01/19/18 50.0 56.50 61.00
TAP 180119C00055000 C 01/19/18 55.0 51.50 56.00
TAP 180119C00060000 C 01/19/18 60.0 46.60 51.20
TAP 180119C00062500 C 01/19/18 62.5 44.50 48.80
TAP 180119C00065000 C 01/19/18 65.0 43.30 46.40
TAP 180119C00067500 C 01/19/18 67.5 40.90 44.20
TAP 180119C00070000 C 01/19/18 70.0 38.60 42.00
TAP 180119C00072500 C 01/19/18 72.5 36.20 39.90
TAP 180119C00075000 C 01/19/18 75.0 34.00 37.40
TAP 180119C00077500 C 01/19/18 77.5 32.30 35.60
TAP 180119C00080000 C 01/19/18 80.0 30.10 33.20
TAP 180119C00082500 C 01/19/18 82.5 28.00 31.20
TAP 180119C00085000 C 01/19/18 85.0 26.00 29.50
TAP 180119C00087500 C 01/19/18 87.5 24.00 27.50
TAP 180119C00090000 C 01/19/18 90.0 22.00 25.50
TAP 180119C00092500 C 01/19/18 92.5 20.10 23.90
TAP 180119C00095000 C 01/19/18 95.0 18.70 21.90
TAP 180119C00097500 C 01/19/18 97.5 17.00 19.80
TAP 180119C00100000 C 01/19/18 100.0 15.30 18.10
TAP 180119C00105000 C 01/19/18 105.0 12.50 15.30
TAP 180119C00110000 C 01/19/18 110.0 10.10 12.00
TAP 180119C00115000 C 01/19/18 115.0 7.60 9.60
TAP 180119C00120000 C 01/19/18 120.0 5.70 7.60
TAP 180119C00125000 C 01/19/18 125.0 4.10 5.70
TAP 180119C00130000 C 01/19/18 130.0 2.80 4.40
TAP 180119C00135000 C 01/19/18 135.0 2.00 3.40
TAP 180119C00140000 C 01/19/18 140.0 1.35 2.30
TAP 180119C00145000 C 01/19/18 145.0 0.75 1.65
TAP 180119C00150000 C 01/19/18 150.0 0.40 1.20
TAP 180119C00155000 C 01/19/18 155.0 0.10 0.95
TAP 180119P00035000 P 01/19/18 35.0 0.00 1.00
TAP 180119P00037500 P 01/19/18 37.5 0.00 0.95
TAP 180119P00040000 P 01/19/18 40.0 0.05 0.95
TAP 180119P00042500 P 01/19/18 42.5 0.15 1.00
TAP 180119P00045000 P 01/19/18 45.0 0.25 1.00
TAP 180119P00047500 P 01/19/18 47.5 0.35 1.00
TAP 180119P00050000 P 01/19/18 50.0 0.45 1.10
TAP 180119P00055000 P 01/19/18 55.0 0.60 1.40
TAP 180119P00060000 P 01/19/18 60.0 0.30 1.75
TAP 180119P00062500 P 01/19/18 62.5 0.30 1.95
TAP 180119P00065000 P 01/19/18 65.0 0.50 2.25
TAP 180119P00067500 P 01/19/18 67.5 0.65 2.45
TAP 180119P00070000 P 01/19/18 70.0 0.95 2.75
TAP 180119P00072500 P 01/19/18 72.5 1.10 3.50
TAP 180119P00075000 P 01/19/18 75.0 1.35 3.60
TAP 180119P00077500 P 01/19/18 77.5 2.25 3.90
TAP 180119P00080000 P 01/19/18 80.0 2.55 4.20
TAP 180119P00082500 P 01/19/18 82.5 2.40 4.60
TAP 180119P00085000 P 01/19/18 85.0 3.50 4.80
TAP 180119P00087500 P 01/19/18 87.5 3.90 5.70
TAP 180119P00090000 P 01/19/18 90.0 4.50 6.10
TAP 180119P00092500 P 01/19/18 92.5 5.20 7.00
TAP 180119P00095000 P 01/19/18 95.0 5.90 7.70
TAP 180119P00097500 P 01/19/18 97.5 6.30 8.40
TAP 180119P00100000 P 01/19/18 100.0 7.60 9.20
TAP 180119P00105000 P 01/19/18 105.0 9.30 11.10
TAP 180119P00110000 P 01/19/18 110.0 11.60 14.00
TAP 180119P00115000 P 01/19/18 115.0 13.80 16.30
TAP 180119P00120000 P 01/19/18 120.0 16.30 19.30
TAP 180119P00125000 P 01/19/18 125.0 20.10 22.40
TAP 180119P00130000 P 01/19/18 130.0 23.70 26.90
TAP 180119P00135000 P 01/19/18 135.0 27.50 30.50
TAP 180119P00140000 P 01/19/18 140.0 31.70 34.90
TAP 180119P00145000 P 01/19/18 145.0 36.10 39.30
TAP 180119P00150000 P 01/19/18 150.0 40.70 43.80
TAP 180119P00155000 P 01/19/18 155.0 45.30 48.60
TAP 190118C00055000 C 01/18/19 55.0 52.30 56.40
TAP 190118C00060000 C 01/18/19 60.0 48.60 51.60
TAP 190118C00065000 C 01/18/19 65.0 44.00 47.20
TAP 190118C00070000 C 01/18/19 70.0 40.20 43.00
TAP 190118C00075000 C 01/18/19 75.0 36.10 39.00
TAP 190118C00080000 C 01/18/19 80.0 32.20 35.20
TAP 190118C00085000 C 01/18/19 85.0 28.20 31.50
TAP 190118C00090000 C 01/18/19 90.0 24.70 28.00
TAP 190118C00095000 C 01/18/19 95.0 21.30 24.80
TAP 190118C00097500 C 01/18/19 97.5 20.20 23.30
TAP 190118C00100000 C 01/18/19 100.0 18.60 21.80
TAP 190118C00105000 C 01/18/19 105.0 16.30 18.90
TAP 190118C00110000 C 01/18/19 110.0 13.60 16.30
TAP 190118C00115000 C 01/18/19 115.0 10.80 13.90
TAP 190118C00120000 C 01/18/19 120.0 9.30 11.60
TAP 190118C00125000 C 01/18/19 125.0 7.50 10.10
TAP 190118C00130000 C 01/18/19 130.0 5.90 7.90
TAP 190118C00135000 C 01/18/19 135.0 4.80 6.50
TAP 190118C00140000 C 01/18/19 140.0 3.70 5.20
TAP 190118C00145000 C 01/18/19 145.0 2.75 4.30
TAP 190118C00150000 C 01/18/19 150.0 2.20 3.40
TAP 190118C00155000 C 01/18/19 155.0 1.70 2.70
TAP 190118C00160000 C 01/18/19 160.0 1.20 2.15
TAP 190118P00055000 P 01/18/19 55.0 1.55 2.65
TAP 190118P00060000 P 01/18/19 60.0 1.35 3.20
TAP 190118P00065000 P 01/18/19 65.0 2.45 3.80
TAP 190118P00070000 P 01/18/19 70.0 3.10 4.90
TAP 190118P00075000 P 01/18/19 75.0 3.40 5.90
TAP 190118P00080000 P 01/18/19 80.0 4.30 7.00
TAP 190118P00085000 P 01/18/19 85.0 5.90 8.30
TAP 190118P00090000 P 01/18/19 90.0 7.50 9.60
TAP 190118P00095000 P 01/18/19 95.0 9.00 11.20
TAP 190118P00097500 P 01/18/19 97.5 10.00 12.90
TAP 190118P00100000 P 01/18/19 100.0 11.10 13.70
TAP 190118P00105000 P 01/18/19 105.0 12.90 15.50
TAP 190118P00110000 P 01/18/19 110.0 15.40 17.90
TAP 190118P00115000 P 01/18/19 115.0 17.90 20.60
TAP 190118P00120000 P 01/18/19 120.0 20.70 23.90
TAP 190118P00125000 P 01/18/19 125.0 23.70 26.60
TAP 190118P00130000 P 01/18/19 130.0 27.10 29.90
TAP 190118P00135000 P 01/18/19 135.0 30.70 33.60
TAP 190118P00140000 P 01/18/19 140.0 34.50 37.50
TAP 190118P00145000 P 01/18/19 145.0 38.30 41.50
TAP 190118P00150000 P 01/18/19 150.0 42.50 45.80
TAP 190118P00155000 P 01/18/19 155.0 46.70 50.00
TAP 190118P00160000 P 01/18/19 160.0 51.10 54.10

OPRA data is delayed 15 minutes.