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 (2016-05-27)Premium Content


As of Jul 29 2016 1:51PM
Option Ticker C/P Expiration Strike Bid Premium Ask Premium
UAL 160805C00030000 C 08/05/16 30.0 16.35 17.30
UAL 160805C00035000 C 08/05/16 35.0 10.35 12.35
UAL 160805C00036000 C 08/05/16 36.0 9.35 13.50
UAL 160805C00036500 C 08/05/16 36.5 8.70 13.00
UAL 160805C00037000 C 08/05/16 37.0 9.35 12.50
UAL 160805C00037500 C 08/05/16 37.5 7.70 11.70
UAL 160805C00038000 C 08/05/16 38.0 7.20 11.50
UAL 160805C00038500 C 08/05/16 38.5 8.20 8.95
UAL 160805C00039000 C 08/05/16 39.0 7.40 8.35
UAL 160805C00039500 C 08/05/16 39.5 7.20 7.85
UAL 160805C00040000 C 08/05/16 40.0 6.95 7.65
UAL 160805C00040500 C 08/05/16 40.5 6.50 6.70
UAL 160805C00041000 C 08/05/16 41.0 6.00 6.20
UAL 160805C00041500 C 08/05/16 41.5 5.50 5.70
UAL 160805C00042000 C 08/05/16 42.0 5.05 5.20
UAL 160805C00042500 C 08/05/16 42.5 4.55 4.70
UAL 160805C00043000 C 08/05/16 43.0 4.05 4.25
UAL 160805C00043500 C 08/05/16 43.5 3.55 3.75
UAL 160805C00044000 C 08/05/16 44.0 3.10 3.30
UAL 160805C00044500 C 08/05/16 44.5 2.71 2.78
UAL 160805C00045000 C 08/05/16 45.0 2.31 2.34
UAL 160805C00045500 C 08/05/16 45.5 1.89 1.94
UAL 160805C00046000 C 08/05/16 46.0 1.53 1.56
UAL 160805C00046500 C 08/05/16 46.5 1.20 1.22
UAL 160805C00047000 C 08/05/16 47.0 0.91 0.92
UAL 160805C00047500 C 08/05/16 47.5 0.66 0.68
UAL 160805C00048000 C 08/05/16 48.0 0.46 0.48
UAL 160805C00048500 C 08/05/16 48.5 0.31 0.33
UAL 160805C00049000 C 08/05/16 49.0 0.20 0.22
UAL 160805C00049500 C 08/05/16 49.5 0.13 0.15
UAL 160805C00050000 C 08/05/16 50.0 0.08 0.11
UAL 160805C00050500 C 08/05/16 50.5 0.05 0.07
UAL 160805C00051000 C 08/05/16 51.0 0.03 0.05
UAL 160805C00051500 C 08/05/16 51.5 0.02 0.03
UAL 160805C00052000 C 08/05/16 52.0 0.01 0.03
UAL 160805C00052500 C 08/05/16 52.5 0.00 0.05
UAL 160805C00053000 C 08/05/16 53.0 0.00 0.23
UAL 160805C00053500 C 08/05/16 53.5 0.00 0.26
UAL 160805C00054000 C 08/05/16 54.0 0.00 0.50
UAL 160805C00054500 C 08/05/16 54.5 0.00 0.49
UAL 160805C00055000 C 08/05/16 55.0 0.00 0.49
UAL 160805C00055500 C 08/05/16 55.5 0.00 0.49
UAL 160805C00056000 C 08/05/16 56.0 0.00 0.49
UAL 160805C00056500 C 08/05/16 56.5 0.00 0.49
UAL 160805C00057000 C 08/05/16 57.0 0.00 0.50
UAL 160805C00057500 C 08/05/16 57.5 0.00 0.50
UAL 160805C00060000 C 08/05/16 60.0 0.00 0.50
UAL 160805P00030000 P 08/05/16 30.0 0.00 0.50
UAL 160805P00035000 P 08/05/16 35.0 0.00 0.50
UAL 160805P00036000 P 08/05/16 36.0 0.00 0.50
UAL 160805P00036500 P 08/05/16 36.5 0.00 0.07
UAL 160805P00037000 P 08/05/16 37.0 0.00 0.07
UAL 160805P00037500 P 08/05/16 37.5 0.00 0.50
UAL 160805P00038000 P 08/05/16 38.0 0.00 0.50
UAL 160805P00038500 P 08/05/16 38.5 0.00 0.06
UAL 160805P00039000 P 08/05/16 39.0 0.00 0.50
UAL 160805P00039500 P 08/05/16 39.5 0.00 0.50
UAL 160805P00040000 P 08/05/16 40.0 0.00 0.13
UAL 160805P00040500 P 08/05/16 40.5 0.00 0.50
UAL 160805P00041000 P 08/05/16 41.0 0.00 0.28
UAL 160805P00041500 P 08/05/16 41.5 0.00 0.02
UAL 160805P00042000 P 08/05/16 42.0 0.02 0.03
UAL 160805P00042500 P 08/05/16 42.5 0.02 0.04
UAL 160805P00043000 P 08/05/16 43.0 0.04 0.06
UAL 160805P00043500 P 08/05/16 43.5 0.06 0.08
UAL 160805P00044000 P 08/05/16 44.0 0.08 0.12
UAL 160805P00044500 P 08/05/16 44.5 0.14 0.16
UAL 160805P00045000 P 08/05/16 45.0 0.21 0.24
UAL 160805P00045500 P 08/05/16 45.5 0.30 0.32
UAL 160805P00046000 P 08/05/16 46.0 0.43 0.44
UAL 160805P00046500 P 08/05/16 46.5 0.59 0.61
UAL 160805P00047000 P 08/05/16 47.0 0.80 0.82
UAL 160805P00047500 P 08/05/16 47.5 1.05 1.07
UAL 160805P00048000 P 08/05/16 48.0 1.35 1.37
UAL 160805P00048500 P 08/05/16 48.5 1.70 1.72
UAL 160805P00049000 P 08/05/16 49.0 2.08 2.14
UAL 160805P00049500 P 08/05/16 49.5 2.51 2.58
UAL 160805P00050000 P 08/05/16 50.0 2.95 3.10
UAL 160805P00050500 P 08/05/16 50.5 3.35 3.55
UAL 160805P00051000 P 08/05/16 51.0 3.85 4.05
UAL 160805P00051500 P 08/05/16 51.5 4.35 4.50
UAL 160805P00052000 P 08/05/16 52.0 4.80 5.00
UAL 160805P00052500 P 08/05/16 52.5 5.35 5.50
UAL 160805P00053000 P 08/05/16 53.0 5.80 6.00
UAL 160805P00053500 P 08/05/16 53.5 6.35 6.50
UAL 160805P00054000 P 08/05/16 54.0 6.80 7.00
UAL 160805P00054500 P 08/05/16 54.5 7.25 7.60
UAL 160805P00055000 P 08/05/16 55.0 7.75 8.10
UAL 160805P00055500 P 08/05/16 55.5 6.00 10.20
UAL 160805P00056000 P 08/05/16 56.0 6.50 10.75
UAL 160805P00056500 P 08/05/16 56.5 7.00 11.25
UAL 160805P00057000 P 08/05/16 57.0 7.50 11.80
UAL 160805P00057500 P 08/05/16 57.5 8.00 12.10
UAL 160805P00060000 P 08/05/16 60.0 10.70 14.30
UAL 160812C00030000 C 08/12/16 30.0 15.95 17.85
UAL 160812C00031000 C 08/12/16 31.0 14.20 16.65
UAL 160812C00032000 C 08/12/16 32.0 13.20 15.40
UAL 160812C00033000 C 08/12/16 33.0 12.20 14.30
UAL 160812C00033500 C 08/12/16 33.5 11.70 13.85
UAL 160812C00034000 C 08/12/16 34.0 11.20 13.35
UAL 160812C00034500 C 08/12/16 34.5 10.70 14.40
UAL 160812C00035000 C 08/12/16 35.0 10.80 12.35
UAL 160812C00035500 C 08/12/16 35.5 9.70 11.80
UAL 160812C00036000 C 08/12/16 36.0 9.20 11.30
UAL 160812C00036500 C 08/12/16 36.5 8.70 10.80
UAL 160812C00037000 C 08/12/16 37.0 8.20 12.50
UAL 160812C00037500 C 08/12/16 37.5 7.65 9.80
UAL 160812C00038000 C 08/12/16 38.0 8.30 10.20
UAL 160812C00038500 C 08/12/16 38.5 6.85 10.40
UAL 160812C00039000 C 08/12/16 39.0 7.60 9.05
UAL 160812C00039500 C 08/12/16 39.5 7.10 8.55
UAL 160812C00040000 C 08/12/16 40.0 7.05 7.20
UAL 160812C00040500 C 08/12/16 40.5 6.55 6.75
UAL 160812C00041000 C 08/12/16 41.0 6.05 6.25
UAL 160812C00041500 C 08/12/16 41.5 5.55 5.75
UAL 160812C00042000 C 08/12/16 42.0 5.10 5.30
UAL 160812C00042500 C 08/12/16 42.5 4.65 4.85
UAL 160812C00043000 C 08/12/16 43.0 4.20 4.35
UAL 160812C00043500 C 08/12/16 43.5 3.75 4.00
UAL 160812C00044000 C 08/12/16 44.0 3.35 3.55
UAL 160812C00044500 C 08/12/16 44.5 2.96 3.10
UAL 160812C00045000 C 08/12/16 45.0 2.58 2.66
UAL 160812C00045500 C 08/12/16 45.5 2.22 2.29
UAL 160812C00046000 C 08/12/16 46.0 1.88 1.95
UAL 160812C00046500 C 08/12/16 46.5 1.57 1.64
UAL 160812C00047000 C 08/12/16 47.0 1.29 1.35
UAL 160812C00047500 C 08/12/16 47.5 1.04 1.10
UAL 160812C00048000 C 08/12/16 48.0 0.82 0.87
UAL 160812C00048500 C 08/12/16 48.5 0.64 0.69
UAL 160812C00049000 C 08/12/16 49.0 0.49 0.54
UAL 160812C00049500 C 08/12/16 49.5 0.37 0.41
UAL 160812C00050000 C 08/12/16 50.0 0.27 0.32
UAL 160812C00050500 C 08/12/16 50.5 0.20 0.26
UAL 160812C00051000 C 08/12/16 51.0 0.15 0.23
UAL 160812C00051500 C 08/12/16 51.5 0.10 0.18
UAL 160812C00052000 C 08/12/16 52.0 0.07 0.15
UAL 160812C00052500 C 08/12/16 52.5 0.00 0.21
UAL 160812C00053000 C 08/12/16 53.0 0.00 0.28
UAL 160812C00053500 C 08/12/16 53.5 0.00 0.34
UAL 160812C00054000 C 08/12/16 54.0 0.00 0.36
UAL 160812C00054500 C 08/12/16 54.5 0.00 0.41
UAL 160812C00055000 C 08/12/16 55.0 0.00 0.46
UAL 160812C00055500 C 08/12/16 55.5 0.00 0.47
UAL 160812C00056000 C 08/12/16 56.0 0.00 0.47
UAL 160812C00056500 C 08/12/16 56.5 0.00 0.48
UAL 160812C00057000 C 08/12/16 57.0 0.00 0.50
UAL 160812C00057500 C 08/12/16 57.5 0.00 0.50
UAL 160812C00060000 C 08/12/16 60.0 0.00 0.50
UAL 160812P00030000 P 08/12/16 30.0 0.00 0.50
UAL 160812P00031000 P 08/12/16 31.0 0.00 0.50
UAL 160812P00032000 P 08/12/16 32.0 0.00 0.50
UAL 160812P00033000 P 08/12/16 33.0 0.00 0.50
UAL 160812P00033500 P 08/12/16 33.5 0.00 0.50
UAL 160812P00034000 P 08/12/16 34.0 0.00 0.50
UAL 160812P00034500 P 08/12/16 34.5 0.00 0.50
UAL 160812P00035000 P 08/12/16 35.0 0.00 0.50
UAL 160812P00035500 P 08/12/16 35.5 0.00 0.50
UAL 160812P00036000 P 08/12/16 36.0 0.00 0.50
UAL 160812P00036500 P 08/12/16 36.5 0.00 0.07
UAL 160812P00037000 P 08/12/16 37.0 0.00 0.50
UAL 160812P00037500 P 08/12/16 37.5 0.00 0.50
UAL 160812P00038000 P 08/12/16 38.0 0.00 0.50
UAL 160812P00038500 P 08/12/16 38.5 0.00 0.50
UAL 160812P00039000 P 08/12/16 39.0 0.00 0.50
UAL 160812P00039500 P 08/12/16 39.5 0.00 0.50
UAL 160812P00040000 P 08/12/16 40.0 0.00 0.15
UAL 160812P00040500 P 08/12/16 40.5 0.00 0.50
UAL 160812P00041000 P 08/12/16 41.0 0.00 0.50
UAL 160812P00041500 P 08/12/16 41.5 0.00 0.50
UAL 160812P00042000 P 08/12/16 42.0 0.00 0.39
UAL 160812P00042500 P 08/12/16 42.5 0.01 0.32
UAL 160812P00043000 P 08/12/16 43.0 0.15 0.21
UAL 160812P00043500 P 08/12/16 43.5 0.21 0.26
UAL 160812P00044000 P 08/12/16 44.0 0.30 0.34
UAL 160812P00044500 P 08/12/16 44.5 0.38 0.43
UAL 160812P00045000 P 08/12/16 45.0 0.49 0.54
UAL 160812P00045500 P 08/12/16 45.5 0.62 0.67
UAL 160812P00046000 P 08/12/16 46.0 0.78 0.83
UAL 160812P00046500 P 08/12/16 46.5 0.97 1.01
UAL 160812P00047000 P 08/12/16 47.0 1.18 1.24
UAL 160812P00047500 P 08/12/16 47.5 1.44 1.49
UAL 160812P00048000 P 08/12/16 48.0 1.72 1.78
UAL 160812P00048500 P 08/12/16 48.5 2.03 2.10
UAL 160812P00049000 P 08/12/16 49.0 2.38 2.46
UAL 160812P00049500 P 08/12/16 49.5 2.76 2.84
UAL 160812P00050000 P 08/12/16 50.0 3.10 3.30
UAL 160812P00050500 P 08/12/16 50.5 3.55 3.70
UAL 160812P00051000 P 08/12/16 51.0 4.00 4.15
UAL 160812P00051500 P 08/12/16 51.5 4.40 4.60
UAL 160812P00052000 P 08/12/16 52.0 4.90 5.05
UAL 160812P00052500 P 08/12/16 52.5 5.40 5.55
UAL 160812P00053000 P 08/12/16 53.0 5.85 6.05
UAL 160812P00053500 P 08/12/16 53.5 6.35 6.50
UAL 160812P00054000 P 08/12/16 54.0 6.85 7.00
UAL 160812P00054500 P 08/12/16 54.5 7.35 7.50
UAL 160812P00055000 P 08/12/16 55.0 7.85 8.00
UAL 160812P00055500 P 08/12/16 55.5 6.30 9.60
UAL 160812P00056000 P 08/12/16 56.0 6.80 9.95
UAL 160812P00056500 P 08/12/16 56.5 7.35 11.30
UAL 160812P00057000 P 08/12/16 57.0 7.85 10.10
UAL 160812P00057500 P 08/12/16 57.5 8.00 12.00
UAL 160812P00060000 P 08/12/16 60.0 11.45 14.75
UAL 160819C00027000 C 08/19/16 27.0 19.25 20.60
UAL 160819C00028000 C 08/19/16 28.0 17.60 19.25
UAL 160819C00029000 C 08/19/16 29.0 16.30 18.25
UAL 160819C00030000 C 08/19/16 30.0 16.60 17.40
UAL 160819C00031000 C 08/19/16 31.0 14.60 16.60
UAL 160819C00032000 C 08/19/16 32.0 13.60 15.25
UAL 160819C00032500 C 08/19/16 32.5 13.10 14.85
UAL 160819C00033000 C 08/19/16 33.0 14.00 14.20
UAL 160819C00033500 C 08/19/16 33.5 12.15 14.00
UAL 160819C00034000 C 08/19/16 34.0 12.60 13.55
UAL 160819C00034500 C 08/19/16 34.5 11.45 13.30
UAL 160819C00035000 C 08/19/16 35.0 11.75 12.30
UAL 160819C00035500 C 08/19/16 35.5 10.45 12.30
UAL 160819C00036000 C 08/19/16 36.0 10.85 13.20
UAL 160819C00036500 C 08/19/16 36.5 9.45 11.30
UAL 160819C00037000 C 08/19/16 37.0 9.95 10.55
UAL 160819C00037500 C 08/19/16 37.5 8.45 10.30
UAL 160819C00038000 C 08/19/16 38.0 9.05 9.50
UAL 160819C00038500 C 08/19/16 38.5 7.30 9.35
UAL 160819C00039000 C 08/19/16 39.0 8.05 8.50
UAL 160819C00039500 C 08/19/16 39.5 6.85 8.30
UAL 160819C00040000 C 08/19/16 40.0 7.10 7.40
UAL 160819C00040500 C 08/19/16 40.5 6.65 6.80
UAL 160819C00041000 C 08/19/16 41.0 6.20 6.35
UAL 160819C00041500 C 08/19/16 41.5 5.70 5.85
UAL 160819C00042000 C 08/19/16 42.0 5.25 5.40
UAL 160819C00042500 C 08/19/16 42.5 4.80 5.00
UAL 160819C00043000 C 08/19/16 43.0 4.40 4.60
UAL 160819C00043500 C 08/19/16 43.5 3.95 4.15
UAL 160819C00044000 C 08/19/16 44.0 3.55 3.65
UAL 160819C00044500 C 08/19/16 44.5 3.15 3.35
UAL 160819C00045000 C 08/19/16 45.0 2.85 2.88
UAL 160819C00045500 C 08/19/16 45.5 2.51 2.53
UAL 160819C00046000 C 08/19/16 46.0 2.18 2.20
UAL 160819C00046500 C 08/19/16 46.5 1.88 1.90
UAL 160819C00047000 C 08/19/16 47.0 1.60 1.62
UAL 160819C00047500 C 08/19/16 47.5 1.35 1.37
UAL 160819C00048000 C 08/19/16 48.0 1.12 1.14
UAL 160819C00048500 C 08/19/16 48.5 0.92 0.94
UAL 160819C00049000 C 08/19/16 49.0 0.75 0.77
UAL 160819C00049500 C 08/19/16 49.5 0.60 0.62
UAL 160819C00050000 C 08/19/16 50.0 0.48 0.50
UAL 160819C00050500 C 08/19/16 50.5 0.38 0.40
UAL 160819C00051000 C 08/19/16 51.0 0.30 0.31
UAL 160819C00051500 C 08/19/16 51.5 0.23 0.26
UAL 160819C00052000 C 08/19/16 52.0 0.18 0.19
UAL 160819C00052500 C 08/19/16 52.5 0.14 0.16
UAL 160819C00053000 C 08/19/16 53.0 0.11 0.12
UAL 160819C00053500 C 08/19/16 53.5 0.08 0.10
UAL 160819C00054000 C 08/19/16 54.0 0.07 0.08
UAL 160819C00054500 C 08/19/16 54.5 0.05 0.06
UAL 160819C00055000 C 08/19/16 55.0 0.04 0.05
UAL 160819C00056000 C 08/19/16 56.0 0.03 0.04
UAL 160819C00060000 C 08/19/16 60.0 0.00 0.04
UAL 160819C00065000 C 08/19/16 65.0 0.00 0.08
UAL 160819P00027000 P 08/19/16 27.0 0.00 0.05
UAL 160819P00028000 P 08/19/16 28.0 0.00 0.05
UAL 160819P00029000 P 08/19/16 29.0 0.00 0.06
UAL 160819P00030000 P 08/19/16 30.0 0.00 0.06
UAL 160819P00031000 P 08/19/16 31.0 0.00 0.06
UAL 160819P00032000 P 08/19/16 32.0 0.00 0.06
UAL 160819P00032500 P 08/19/16 32.5 0.00 0.07
UAL 160819P00033000 P 08/19/16 33.0 0.00 0.07
UAL 160819P00033500 P 08/19/16 33.5 0.00 0.07
UAL 160819P00034000 P 08/19/16 34.0 0.00 0.08
UAL 160819P00034500 P 08/19/16 34.5 0.00 0.08
UAL 160819P00035000 P 08/19/16 35.0 0.00 0.09
UAL 160819P00035500 P 08/19/16 35.5 0.00 0.09
UAL 160819P00036000 P 08/19/16 36.0 0.00 0.07
UAL 160819P00036500 P 08/19/16 36.5 0.01 0.02
UAL 160819P00037000 P 08/19/16 37.0 0.02 0.03
UAL 160819P00037500 P 08/19/16 37.5 0.02 0.04
UAL 160819P00038000 P 08/19/16 38.0 0.03 0.04
UAL 160819P00038500 P 08/19/16 38.5 0.04 0.05
UAL 160819P00039000 P 08/19/16 39.0 0.06 0.12
UAL 160819P00039500 P 08/19/16 39.5 0.07 0.08
UAL 160819P00040000 P 08/19/16 40.0 0.09 0.10
UAL 160819P00040500 P 08/19/16 40.5 0.11 0.13
UAL 160819P00041000 P 08/19/16 41.0 0.13 0.16
UAL 160819P00041500 P 08/19/16 41.5 0.18 0.19
UAL 160819P00042000 P 08/19/16 42.0 0.22 0.24
UAL 160819P00042500 P 08/19/16 42.5 0.27 0.29
UAL 160819P00043000 P 08/19/16 43.0 0.34 0.35
UAL 160819P00043500 P 08/19/16 43.5 0.42 0.44
UAL 160819P00044000 P 08/19/16 44.0 0.51 0.52
UAL 160819P00044500 P 08/19/16 44.5 0.62 0.64
UAL 160819P00045000 P 08/19/16 45.0 0.74 0.76
UAL 160819P00045500 P 08/19/16 45.5 0.90 0.91
UAL 160819P00046000 P 08/19/16 46.0 1.07 1.08
UAL 160819P00046500 P 08/19/16 46.5 1.27 1.28
UAL 160819P00047000 P 08/19/16 47.0 1.49 1.50
UAL 160819P00047500 P 08/19/16 47.5 1.73 1.75
UAL 160819P00048000 P 08/19/16 48.0 2.01 2.02
UAL 160819P00048500 P 08/19/16 48.5 2.31 2.33
UAL 160819P00049000 P 08/19/16 49.0 2.63 2.66
UAL 160819P00049500 P 08/19/16 49.5 2.99 3.00
UAL 160819P00050000 P 08/19/16 50.0 3.30 3.45
UAL 160819P00050500 P 08/19/16 50.5 3.75 3.85
UAL 160819P00051000 P 08/19/16 51.0 4.10 4.25
UAL 160819P00051500 P 08/19/16 51.5 4.55 4.70
UAL 160819P00052000 P 08/19/16 52.0 5.00 5.15
UAL 160819P00052500 P 08/19/16 52.5 5.45 5.60
UAL 160819P00053000 P 08/19/16 53.0 5.90 6.10
UAL 160819P00053500 P 08/19/16 53.5 6.40 6.55
UAL 160819P00054000 P 08/19/16 54.0 6.85 7.05
UAL 160819P00054500 P 08/19/16 54.5 7.35 7.55
UAL 160819P00055000 P 08/19/16 55.0 7.85 8.05
UAL 160819P00056000 P 08/19/16 56.0 7.65 9.10
UAL 160819P00060000 P 08/19/16 60.0 10.50 14.00
UAL 160819P00065000 P 08/19/16 65.0 15.90 18.50
UAL 160826C00030000 C 08/26/16 30.0 15.95 17.85
UAL 160826C00031000 C 08/26/16 31.0 15.55 16.75
UAL 160826C00031500 C 08/26/16 31.5 15.05 16.30
UAL 160826C00032000 C 08/26/16 32.0 14.55 15.75
UAL 160826C00032500 C 08/26/16 32.5 12.75 15.20
UAL 160826C00033000 C 08/26/16 33.0 12.15 16.50
UAL 160826C00033500 C 08/26/16 33.5 13.45 13.95
UAL 160826C00034000 C 08/26/16 34.0 11.25 15.30
UAL 160826C00034500 C 08/26/16 34.5 10.80 14.45
UAL 160826C00035000 C 08/26/16 35.0 10.25 12.45
UAL 160826C00035500 C 08/26/16 35.5 9.95 11.95
UAL 160826C00036000 C 08/26/16 36.0 9.30 12.90
UAL 160826C00036500 C 08/26/16 36.5 8.75 12.40
UAL 160826C00037000 C 08/26/16 37.0 8.65 11.95
UAL 160826C00037500 C 08/26/16 37.5 8.20 11.45
UAL 160826C00038000 C 08/26/16 38.0 8.35 11.35
UAL 160826C00038500 C 08/26/16 38.5 7.80 10.75
UAL 160826C00039000 C 08/26/16 39.0 7.30 10.25
UAL 160826C00039500 C 08/26/16 39.5 6.85 9.75
UAL 160826C00040000 C 08/26/16 40.0 6.65 9.10
UAL 160826C00040500 C 08/26/16 40.5 6.70 6.90
UAL 160826C00041000 C 08/26/16 41.0 6.25 6.45
UAL 160826C00041500 C 08/26/16 41.5 5.80 5.95
UAL 160826C00042000 C 08/26/16 42.0 5.35 5.55
UAL 160826C00042500 C 08/26/16 42.5 4.90 5.15
UAL 160826C00043000 C 08/26/16 43.0 4.50 4.80
UAL 160826C00043500 C 08/26/16 43.5 4.10 4.35
UAL 160826C00044000 C 08/26/16 44.0 3.70 3.90
UAL 160826C00044500 C 08/26/16 44.5 3.30 3.65
UAL 160826C00045000 C 08/26/16 45.0 3.00 3.20
UAL 160826C00045500 C 08/26/16 45.5 2.67 2.74
UAL 160826C00046000 C 08/26/16 46.0 2.36 2.42
UAL 160826C00046500 C 08/26/16 46.5 2.06 2.12
UAL 160826C00047000 C 08/26/16 47.0 1.80 1.84
UAL 160826C00047500 C 08/26/16 47.5 1.54 1.60
UAL 160826C00048000 C 08/26/16 48.0 1.32 1.36
UAL 160826C00048500 C 08/26/16 48.5 1.10 1.17
UAL 160826C00049000 C 08/26/16 49.0 0.93 0.99
UAL 160826C00049500 C 08/26/16 49.5 0.77 0.83
UAL 160826C00050000 C 08/26/16 50.0 0.64 0.69
UAL 160826C00050500 C 08/26/16 50.5 0.52 0.57
UAL 160826C00051000 C 08/26/16 51.0 0.42 0.47
UAL 160826C00051500 C 08/26/16 51.5 0.33 0.40
UAL 160826C00052000 C 08/26/16 52.0 0.27 0.34
UAL 160826C00052500 C 08/26/16 52.5 0.22 0.30
UAL 160826C00053000 C 08/26/16 53.0 0.16 0.30
UAL 160826C00053500 C 08/26/16 53.5 0.13 0.38
UAL 160826C00054000 C 08/26/16 54.0 0.09 0.44
UAL 160826C00054500 C 08/26/16 54.5 0.00 0.46
UAL 160826C00055000 C 08/26/16 55.0 0.00 0.43
UAL 160826C00055500 C 08/26/16 55.5 0.00 0.43
UAL 160826C00056000 C 08/26/16 56.0 0.00 0.43
UAL 160826C00056500 C 08/26/16 56.5 0.00 0.41
UAL 160826C00057000 C 08/26/16 57.0 0.00 0.50
UAL 160826C00057500 C 08/26/16 57.5 0.00 0.50
UAL 160826C00060000 C 08/26/16 60.0 0.00 0.50
UAL 160826P00030000 P 08/26/16 30.0 0.00 0.10
UAL 160826P00031000 P 08/26/16 31.0 0.00 0.50
UAL 160826P00031500 P 08/26/16 31.5 0.00 0.50
UAL 160826P00032000 P 08/26/16 32.0 0.00 0.50
UAL 160826P00032500 P 08/26/16 32.5 0.00 0.50
UAL 160826P00033000 P 08/26/16 33.0 0.00 0.50
UAL 160826P00033500 P 08/26/16 33.5 0.00 0.50
UAL 160826P00034000 P 08/26/16 34.0 0.00 0.50
UAL 160826P00034500 P 08/26/16 34.5 0.00 0.50
UAL 160826P00035000 P 08/26/16 35.0 0.00 0.50
UAL 160826P00035500 P 08/26/16 35.5 0.00 0.50
UAL 160826P00036000 P 08/26/16 36.0 0.00 0.50
UAL 160826P00036500 P 08/26/16 36.5 0.00 0.50
UAL 160826P00037000 P 08/26/16 37.0 0.00 0.50
UAL 160826P00037500 P 08/26/16 37.5 0.00 0.50
UAL 160826P00038000 P 08/26/16 38.0 0.00 0.50
UAL 160826P00038500 P 08/26/16 38.5 0.00 0.50
UAL 160826P00039000 P 08/26/16 39.0 0.00 0.50
UAL 160826P00039500 P 08/26/16 39.5 0.00 0.49
UAL 160826P00040000 P 08/26/16 40.0 0.00 0.48
UAL 160826P00040500 P 08/26/16 40.5 0.01 0.42
UAL 160826P00041000 P 08/26/16 41.0 0.05 0.38
UAL 160826P00041500 P 08/26/16 41.5 0.19 0.36
UAL 160826P00042000 P 08/26/16 42.0 0.30 0.36
UAL 160826P00042500 P 08/26/16 42.5 0.37 0.42
UAL 160826P00043000 P 08/26/16 43.0 0.45 0.50
UAL 160826P00043500 P 08/26/16 43.5 0.54 0.60
UAL 160826P00044000 P 08/26/16 44.0 0.65 0.70
UAL 160826P00044500 P 08/26/16 44.5 0.77 0.83
UAL 160826P00045000 P 08/26/16 45.0 0.92 0.96
UAL 160826P00045500 P 08/26/16 45.5 1.08 1.14
UAL 160826P00046000 P 08/26/16 46.0 1.26 1.32
UAL 160826P00046500 P 08/26/16 46.5 1.46 1.53
UAL 160826P00047000 P 08/26/16 47.0 1.69 1.73
UAL 160826P00047500 P 08/26/16 47.5 1.93 2.00
UAL 160826P00048000 P 08/26/16 48.0 2.20 2.27
UAL 160826P00048500 P 08/26/16 48.5 2.50 2.57
UAL 160826P00049000 P 08/26/16 49.0 2.81 2.89
UAL 160826P00049500 P 08/26/16 49.5 3.10 3.30
UAL 160826P00050000 P 08/26/16 50.0 3.40 3.65
UAL 160826P00050500 P 08/26/16 50.5 3.80 4.05
UAL 160826P00051000 P 08/26/16 51.0 4.20 4.40
UAL 160826P00051500 P 08/26/16 51.5 4.60 4.85
UAL 160826P00052000 P 08/26/16 52.0 5.05 5.25
UAL 160826P00052500 P 08/26/16 52.5 5.55 5.70
UAL 160826P00053000 P 08/26/16 53.0 6.00 6.15
UAL 160826P00053500 P 08/26/16 53.5 6.45 6.65
UAL 160826P00054000 P 08/26/16 54.0 6.90 7.10
UAL 160826P00054500 P 08/26/16 54.5 7.40 7.60
UAL 160826P00055000 P 08/26/16 55.0 6.65 8.80
UAL 160826P00055500 P 08/26/16 55.5 6.40 9.40
UAL 160826P00056000 P 08/26/16 56.0 6.85 9.75
UAL 160826P00056500 P 08/26/16 56.5 8.10 9.85
UAL 160826P00057000 P 08/26/16 57.0 7.85 10.75
UAL 160826P00057500 P 08/26/16 57.5 8.35 11.25
UAL 160826P00060000 P 08/26/16 60.0 11.65 13.45
UAL 160902C00037000 C 09/02/16 37.0 9.95 10.80
UAL 160902C00038000 C 09/02/16 38.0 8.40 11.35
UAL 160902C00039000 C 09/02/16 39.0 7.00 8.95
UAL 160902C00040000 C 09/02/16 40.0 6.30 8.00
UAL 160902C00040500 C 09/02/16 40.5 6.80 6.95
UAL 160902C00041000 C 09/02/16 41.0 6.35 6.55
UAL 160902C00041500 C 09/02/16 41.5 5.90 6.10
UAL 160902C00042000 C 09/02/16 42.0 5.50 5.70
UAL 160902C00042500 C 09/02/16 42.5 5.05 5.35
UAL 160902C00043000 C 09/02/16 43.0 4.65 4.85
UAL 160902C00043500 C 09/02/16 43.5 4.25 4.50
UAL 160902C00044000 C 09/02/16 44.0 3.85 4.15
UAL 160902C00044500 C 09/02/16 44.5 3.50 3.85
UAL 160902C00045000 C 09/02/16 45.0 3.15 3.50
UAL 160902C00045500 C 09/02/16 45.5 2.88 3.25
UAL 160902C00046000 C 09/02/16 46.0 2.57 2.65
UAL 160902C00046500 C 09/02/16 46.5 2.28 2.35
UAL 160902C00047000 C 09/02/16 47.0 2.01 2.07
UAL 160902C00047500 C 09/02/16 47.5 1.77 1.82
UAL 160902C00048000 C 09/02/16 48.0 1.53 1.58
UAL 160902C00048500 C 09/02/16 48.5 1.31 1.38
UAL 160902C00049000 C 09/02/16 49.0 1.13 1.19
UAL 160902C00049500 C 09/02/16 49.5 0.96 1.03
UAL 160902C00050000 C 09/02/16 50.0 0.81 0.88
UAL 160902C00050500 C 09/02/16 50.5 0.68 0.73
UAL 160902C00051000 C 09/02/16 51.0 0.56 0.62
UAL 160902C00051500 C 09/02/16 51.5 0.47 0.52
UAL 160902C00052000 C 09/02/16 52.0 0.39 0.45
UAL 160902C00052500 C 09/02/16 52.5 0.32 0.38
UAL 160902C00053000 C 09/02/16 53.0 0.26 0.36
UAL 160902C00053500 C 09/02/16 53.5 0.22 0.32
UAL 160902C00054000 C 09/02/16 54.0 0.17 0.37
UAL 160902C00054500 C 09/02/16 54.5 0.13 0.43
UAL 160902C00055000 C 09/02/16 55.0 0.08 0.25
UAL 160902C00055500 C 09/02/16 55.5 0.00 0.50
UAL 160902C00056000 C 09/02/16 56.0 0.00 0.50
UAL 160902C00056500 C 09/02/16 56.5 0.00 0.50
UAL 160902C00057000 C 09/02/16 57.0 0.00 0.50
UAL 160902C00057500 C 09/02/16 57.5 0.00 0.50
UAL 160902C00058000 C 09/02/16 58.0 0.00 0.50
UAL 160902C00059000 C 09/02/16 59.0 0.00 0.50
UAL 160902C00060000 C 09/02/16 60.0 0.00 0.50
UAL 160902P00037000 P 09/02/16 37.0 0.00 0.50
UAL 160902P00038000 P 09/02/16 38.0 0.00 0.50
UAL 160902P00039000 P 09/02/16 39.0 0.00 0.49
UAL 160902P00040000 P 09/02/16 40.0 0.03 0.40
UAL 160902P00040500 P 09/02/16 40.5 0.13 0.38
UAL 160902P00041000 P 09/02/16 41.0 0.27 0.38
UAL 160902P00041500 P 09/02/16 41.5 0.36 0.41
UAL 160902P00042000 P 09/02/16 42.0 0.42 0.48
UAL 160902P00042500 P 09/02/16 42.5 0.51 0.56
UAL 160902P00043000 P 09/02/16 43.0 0.60 0.66
UAL 160902P00043500 P 09/02/16 43.5 0.70 0.77
UAL 160902P00044000 P 09/02/16 44.0 0.82 0.88
UAL 160902P00044500 P 09/02/16 44.5 0.95 1.02
UAL 160902P00045000 P 09/02/16 45.0 1.11 1.17
UAL 160902P00045500 P 09/02/16 45.5 1.27 1.34
UAL 160902P00046000 P 09/02/16 46.0 1.47 1.52
UAL 160902P00046500 P 09/02/16 46.5 1.67 1.73
UAL 160902P00047000 P 09/02/16 47.0 1.89 1.95
UAL 160902P00047500 P 09/02/16 47.5 2.14 2.20
UAL 160902P00048000 P 09/02/16 48.0 2.40 2.47
UAL 160902P00048500 P 09/02/16 48.5 2.69 2.76
UAL 160902P00049000 P 09/02/16 49.0 3.00 3.10
UAL 160902P00049500 P 09/02/16 49.5 3.25 3.45
UAL 160902P00050000 P 09/02/16 50.0 3.60 3.75
UAL 160902P00050500 P 09/02/16 50.5 3.90 4.20
UAL 160902P00051000 P 09/02/16 51.0 4.30 4.55
UAL 160902P00051500 P 09/02/16 51.5 4.75 4.95
UAL 160902P00052000 P 09/02/16 52.0 5.15 5.40
UAL 160902P00052500 P 09/02/16 52.5 5.65 5.80
UAL 160902P00053000 P 09/02/16 53.0 6.10 6.25
UAL 160902P00053500 P 09/02/16 53.5 6.55 6.70
UAL 160902P00054000 P 09/02/16 54.0 6.95 7.20
UAL 160902P00054500 P 09/02/16 54.5 7.45 7.70
UAL 160902P00055000 P 09/02/16 55.0 7.90 8.15
UAL 160902P00055500 P 09/02/16 55.5 6.80 8.75
UAL 160902P00056000 P 09/02/16 56.0 6.90 9.60
UAL 160902P00056500 P 09/02/16 56.5 8.10 9.95
UAL 160902P00057000 P 09/02/16 57.0 8.00 10.35
UAL 160902P00057500 P 09/02/16 57.5 8.50 11.10
UAL 160902P00058000 P 09/02/16 58.0 8.85 12.30
UAL 160902P00059000 P 09/02/16 59.0 9.85 13.25
UAL 160902P00060000 P 09/02/16 60.0 11.50 13.20
UAL 160909C00040000 C 09/09/16 40.0 5.90 9.15
UAL 160909C00040500 C 09/09/16 40.5 6.90 7.10
UAL 160909C00041000 C 09/09/16 41.0 6.45 6.60
UAL 160909C00041500 C 09/09/16 41.5 6.00 6.25
UAL 160909C00042000 C 09/09/16 42.0 5.60 5.85
UAL 160909C00042500 C 09/09/16 42.5 5.20 5.45
UAL 160909C00043000 C 09/09/16 43.0 4.80 5.05
UAL 160909C00043500 C 09/09/16 43.5 4.45 4.65
UAL 160909C00044000 C 09/09/16 44.0 4.05 4.30
UAL 160909C00044500 C 09/09/16 44.5 3.70 4.00
UAL 160909C00045000 C 09/09/16 45.0 3.35 3.70
UAL 160909C00045500 C 09/09/16 45.5 3.00 3.45
UAL 160909C00046000 C 09/09/16 46.0 2.77 3.15
UAL 160909C00046500 C 09/09/16 46.5 2.48 2.56
UAL 160909C00047000 C 09/09/16 47.0 2.20 2.25
UAL 160909C00047500 C 09/09/16 47.5 1.95 2.00
UAL 160909C00048000 C 09/09/16 48.0 1.72 1.77
UAL 160909C00048500 C 09/09/16 48.5 1.50 1.56
UAL 160909C00049000 C 09/09/16 49.0 1.31 1.36
UAL 160909C00049500 C 09/09/16 49.5 1.13 1.19
UAL 160909C00050000 C 09/09/16 50.0 0.97 1.02
UAL 160909C00050500 C 09/09/16 50.5 0.82 0.88
UAL 160909C00051000 C 09/09/16 51.0 0.69 0.75
UAL 160909C00051500 C 09/09/16 51.5 0.59 0.64
UAL 160909C00052000 C 09/09/16 52.0 0.50 0.54
UAL 160909C00052500 C 09/09/16 52.5 0.42 0.49
UAL 160909C00053000 C 09/09/16 53.0 0.35 0.41
UAL 160909C00053500 C 09/09/16 53.5 0.29 0.39
UAL 160909C00054000 C 09/09/16 54.0 0.23 0.36
UAL 160909C00054500 C 09/09/16 54.5 0.19 0.39
UAL 160909C00055000 C 09/09/16 55.0 0.00 0.42
UAL 160909C00057500 C 09/09/16 57.5 0.00 0.50
UAL 160909C00060000 C 09/09/16 60.0 0.00 0.50
UAL 160909P00040000 P 09/09/16 40.0 0.06 0.56
UAL 160909P00040500 P 09/09/16 40.5 0.30 0.42
UAL 160909P00041000 P 09/09/16 41.0 0.40 0.46
UAL 160909P00041500 P 09/09/16 41.5 0.46 0.53
UAL 160909P00042000 P 09/09/16 42.0 0.55 0.60
UAL 160909P00042500 P 09/09/16 42.5 0.64 0.70
UAL 160909P00043000 P 09/09/16 43.0 0.75 0.80
UAL 160909P00043500 P 09/09/16 43.5 0.86 0.92
UAL 160909P00044000 P 09/09/16 44.0 0.99 1.04
UAL 160909P00044500 P 09/09/16 44.5 1.13 1.20
UAL 160909P00045000 P 09/09/16 45.0 1.29 1.34
UAL 160909P00045500 P 09/09/16 45.5 1.46 1.54
UAL 160909P00046000 P 09/09/16 46.0 1.65 1.71
UAL 160909P00046500 P 09/09/16 46.5 1.86 1.96
UAL 160909P00047000 P 09/09/16 47.0 2.09 2.15
UAL 160909P00047500 P 09/09/16 47.5 2.34 2.40
UAL 160909P00048000 P 09/09/16 48.0 2.61 2.66
UAL 160909P00048500 P 09/09/16 48.5 2.89 2.95
UAL 160909P00049000 P 09/09/16 49.0 3.10 3.30
UAL 160909P00049500 P 09/09/16 49.5 3.45 3.65
UAL 160909P00050000 P 09/09/16 50.0 3.75 3.95
UAL 160909P00050500 P 09/09/16 50.5 4.10 4.35
UAL 160909P00051000 P 09/09/16 51.0 4.45 4.70
UAL 160909P00051500 P 09/09/16 51.5 4.85 5.10
UAL 160909P00052000 P 09/09/16 52.0 5.30 5.50
UAL 160909P00052500 P 09/09/16 52.5 5.70 5.95
UAL 160909P00053000 P 09/09/16 53.0 6.15 6.35
UAL 160909P00053500 P 09/09/16 53.5 6.60 6.80
UAL 160909P00054000 P 09/09/16 54.0 7.05 7.25
UAL 160909P00054500 P 09/09/16 54.5 7.50 7.75
UAL 160909P00055000 P 09/09/16 55.0 7.95 8.20
UAL 160909P00057500 P 09/09/16 57.5 8.10 11.65
UAL 160909P00060000 P 09/09/16 60.0 10.55 13.85
UAL 160916C00022000 C 09/16/16 22.0 23.70 27.05
UAL 160916C00023000 C 09/16/16 23.0 22.55 26.50
UAL 160916C00024000 C 09/16/16 24.0 21.95 24.00
UAL 160916C00025000 C 09/16/16 25.0 20.95 23.00
UAL 160916C00026000 C 09/16/16 26.0 19.95 21.95
UAL 160916C00027000 C 09/16/16 27.0 18.95 21.00
UAL 160916C00028000 C 09/16/16 28.0 17.65 21.40
UAL 160916C00029000 C 09/16/16 29.0 16.65 18.35
UAL 160916C00030000 C 09/16/16 30.0 16.70 17.35
UAL 160916C00031000 C 09/16/16 31.0 14.65 16.35
UAL 160916C00032000 C 09/16/16 32.0 15.05 15.75
UAL 160916C00033000 C 09/16/16 33.0 13.00 14.95
UAL 160916C00034000 C 09/16/16 34.0 13.00 13.80
UAL 160916C00035000 C 09/16/16 35.0 11.95 12.35
UAL 160916C00036000 C 09/16/16 36.0 11.15 11.35
UAL 160916C00037000 C 09/16/16 37.0 10.05 10.75
UAL 160916C00038000 C 09/16/16 38.0 9.25 9.75
UAL 160916C00039000 C 09/16/16 39.0 8.30 8.85
UAL 160916C00040000 C 09/16/16 40.0 7.40 7.95
UAL 160916C00041000 C 09/16/16 41.0 6.60 6.80
UAL 160916C00042000 C 09/16/16 42.0 5.75 6.00
UAL 160916C00043000 C 09/16/16 43.0 4.95 5.20
UAL 160916C00044000 C 09/16/16 44.0 4.25 4.35
UAL 160916C00045000 C 09/16/16 45.0 3.60 3.70
UAL 160916C00046000 C 09/16/16 46.0 2.99 3.05
UAL 160916C00047000 C 09/16/16 47.0 2.44 2.45
UAL 160916C00048000 C 09/16/16 48.0 1.95 1.96
UAL 160916C00049000 C 09/16/16 49.0 1.53 1.54
UAL 160916C00050000 C 09/16/16 50.0 1.17 1.19
UAL 160916C00052500 C 09/16/16 52.5 0.56 0.58
UAL 160916C00055000 C 09/16/16 55.0 0.24 0.26
UAL 160916C00057500 C 09/16/16 57.5 0.10 0.12
UAL 160916C00060000 C 09/16/16 60.0 0.05 0.06
UAL 160916C00062500 C 09/16/16 62.5 0.00 0.08
UAL 160916C00065000 C 09/16/16 65.0 0.00 0.05
UAL 160916C00067500 C 09/16/16 67.5 0.00 0.05
UAL 160916C00070000 C 09/16/16 70.0 0.00 0.05
UAL 160916C00075000 C 09/16/16 75.0 0.00 0.03
UAL 160916C00080000 C 09/16/16 80.0 0.00 0.03
UAL 160916P00022000 P 09/16/16 22.0 0.00 0.05
UAL 160916P00023000 P 09/16/16 23.0 0.00 0.05
UAL 160916P00024000 P 09/16/16 24.0 0.00 0.05
UAL 160916P00025000 P 09/16/16 25.0 0.00 0.05
UAL 160916P00026000 P 09/16/16 26.0 0.00 0.06
UAL 160916P00027000 P 09/16/16 27.0 0.00 0.06
UAL 160916P00028000 P 09/16/16 28.0 0.00 0.07
UAL 160916P00029000 P 09/16/16 29.0 0.00 0.08
UAL 160916P00030000 P 09/16/16 30.0 0.00 0.09
UAL 160916P00031000 P 09/16/16 31.0 0.04 0.05
UAL 160916P00032000 P 09/16/16 32.0 0.05 0.06
UAL 160916P00033000 P 09/16/16 33.0 0.06 0.09
UAL 160916P00034000 P 09/16/16 34.0 0.08 0.09
UAL 160916P00035000 P 09/16/16 35.0 0.10 0.12
UAL 160916P00036000 P 09/16/16 36.0 0.13 0.14
UAL 160916P00037000 P 09/16/16 37.0 0.17 0.18
UAL 160916P00038000 P 09/16/16 38.0 0.22 0.24
UAL 160916P00039000 P 09/16/16 39.0 0.30 0.31
UAL 160916P00040000 P 09/16/16 40.0 0.40 0.41
UAL 160916P00041000 P 09/16/16 41.0 0.53 0.54
UAL 160916P00042000 P 09/16/16 42.0 0.70 0.71
UAL 160916P00043000 P 09/16/16 43.0 0.91 0.92
UAL 160916P00044000 P 09/16/16 44.0 1.17 1.19
UAL 160916P00045000 P 09/16/16 45.0 1.48 1.50
UAL 160916P00046000 P 09/16/16 46.0 1.86 1.88
UAL 160916P00047000 P 09/16/16 47.0 2.31 2.32
UAL 160916P00048000 P 09/16/16 48.0 2.82 2.84
UAL 160916P00049000 P 09/16/16 49.0 3.35 3.45
UAL 160916P00050000 P 09/16/16 50.0 4.00 4.10
UAL 160916P00052500 P 09/16/16 52.5 5.80 6.00
UAL 160916P00055000 P 09/16/16 55.0 8.05 8.20
UAL 160916P00057500 P 09/16/16 57.5 10.25 10.60
UAL 160916P00060000 P 09/16/16 60.0 12.55 13.00
UAL 160916P00062500 P 09/16/16 62.5 14.00 15.75
UAL 160916P00065000 P 09/16/16 65.0 15.80 19.30
UAL 160916P00067500 P 09/16/16 67.5 18.00 21.90
UAL 160916P00070000 P 09/16/16 70.0 20.50 24.40
UAL 160916P00075000 P 09/16/16 75.0 25.50 29.30
UAL 160916P00080000 P 09/16/16 80.0 31.35 33.25
UAL 161216C00020000 C 12/16/16 20.0 26.65 28.10
UAL 161216C00021000 C 12/16/16 21.0 24.70 28.60
UAL 161216C00022000 C 12/16/16 22.0 23.70 27.60
UAL 161216C00023000 C 12/16/16 23.0 23.05 26.60
UAL 161216C00024000 C 12/16/16 24.0 22.05 25.60
UAL 161216C00025000 C 12/16/16 25.0 20.75 24.60
UAL 161216C00026000 C 12/16/16 26.0 20.00 23.60
UAL 161216C00027000 C 12/16/16 27.0 19.15 21.10
UAL 161216C00028000 C 12/16/16 28.0 18.90 20.30
UAL 161216C00029000 C 12/16/16 29.0 17.95 19.10
UAL 161216C00030000 C 12/16/16 30.0 17.00 18.10
UAL 161216C00031000 C 12/16/16 31.0 15.35 17.10
UAL 161216C00032000 C 12/16/16 32.0 15.30 16.10
UAL 161216C00033000 C 12/16/16 33.0 14.55 15.30
UAL 161216C00034000 C 12/16/16 34.0 13.70 14.40
UAL 161216C00035000 C 12/16/16 35.0 12.80 13.55
UAL 161216C00036000 C 12/16/16 36.0 11.95 12.65
UAL 161216C00037000 C 12/16/16 37.0 11.10 11.80
UAL 161216C00038000 C 12/16/16 38.0 10.30 11.00
UAL 161216C00039000 C 12/16/16 39.0 9.50 10.15
UAL 161216C00040000 C 12/16/16 40.0 8.75 9.35
UAL 161216C00041000 C 12/16/16 41.0 8.00 8.65
UAL 161216C00042000 C 12/16/16 42.0 7.30 7.90
UAL 161216C00043000 C 12/16/16 43.0 6.70 6.85
UAL 161216C00044000 C 12/16/16 44.0 6.05 6.20
UAL 161216C00045000 C 12/16/16 45.0 5.45 5.55
UAL 161216C00046000 C 12/16/16 46.0 4.90 5.00
UAL 161216C00047000 C 12/16/16 47.0 4.35 4.45
UAL 161216C00048000 C 12/16/16 48.0 3.85 3.95
UAL 161216C00049000 C 12/16/16 49.0 3.40 3.45
UAL 161216C00050000 C 12/16/16 50.0 3.00 3.05
UAL 161216C00052500 C 12/16/16 52.5 2.11 2.16
UAL 161216C00055000 C 12/16/16 55.0 1.44 1.50
UAL 161216C00057500 C 12/16/16 57.5 0.94 1.02
UAL 161216C00060000 C 12/16/16 60.0 0.60 0.68
UAL 161216C00062500 C 12/16/16 62.5 0.37 0.43
UAL 161216C00065000 C 12/16/16 65.0 0.22 0.27
UAL 161216C00067500 C 12/16/16 67.5 0.14 0.19
UAL 161216C00070000 C 12/16/16 70.0 0.08 0.10
UAL 161216C00075000 C 12/16/16 75.0 0.01 0.06
UAL 161216C00080000 C 12/16/16 80.0 0.00 0.08
UAL 161216P00020000 P 12/16/16 20.0 0.00 0.11
UAL 161216P00021000 P 12/16/16 21.0 0.00 0.13
UAL 161216P00022000 P 12/16/16 22.0 0.01 0.15
UAL 161216P00023000 P 12/16/16 23.0 0.06 0.08
UAL 161216P00024000 P 12/16/16 24.0 0.07 0.10
UAL 161216P00025000 P 12/16/16 25.0 0.09 0.12
UAL 161216P00026000 P 12/16/16 26.0 0.12 0.20
UAL 161216P00027000 P 12/16/16 27.0 0.15 0.18
UAL 161216P00028000 P 12/16/16 28.0 0.19 0.21
UAL 161216P00029000 P 12/16/16 29.0 0.21 0.26
UAL 161216P00030000 P 12/16/16 30.0 0.27 0.31
UAL 161216P00031000 P 12/16/16 31.0 0.33 0.37
UAL 161216P00032000 P 12/16/16 32.0 0.39 0.44
UAL 161216P00033000 P 12/16/16 33.0 0.49 0.53
UAL 161216P00034000 P 12/16/16 34.0 0.59 0.64
UAL 161216P00035000 P 12/16/16 35.0 0.70 0.75
UAL 161216P00036000 P 12/16/16 36.0 0.83 0.89
UAL 161216P00037000 P 12/16/16 37.0 0.98 1.05
UAL 161216P00038000 P 12/16/16 38.0 1.17 1.23
UAL 161216P00039000 P 12/16/16 39.0 1.37 1.44
UAL 161216P00040000 P 12/16/16 40.0 1.63 1.68
UAL 161216P00041000 P 12/16/16 41.0 1.89 1.93
UAL 161216P00042000 P 12/16/16 42.0 2.18 2.23
UAL 161216P00043000 P 12/16/16 43.0 2.51 2.56
UAL 161216P00044000 P 12/16/16 44.0 2.86 2.91
UAL 161216P00045000 P 12/16/16 45.0 3.25 3.30
UAL 161216P00046000 P 12/16/16 46.0 3.65 3.75
UAL 161216P00047000 P 12/16/16 47.0 4.15 4.20
UAL 161216P00048000 P 12/16/16 48.0 4.65 4.70
UAL 161216P00049000 P 12/16/16 49.0 5.15 5.25
UAL 161216P00050000 P 12/16/16 50.0 5.75 5.85
UAL 161216P00052500 P 12/16/16 52.5 7.35 7.45
UAL 161216P00055000 P 12/16/16 55.0 9.10 9.35
UAL 161216P00057500 P 12/16/16 57.5 10.80 11.35
UAL 161216P00060000 P 12/16/16 60.0 13.00 13.55
UAL 161216P00062500 P 12/16/16 62.5 15.30 15.90
UAL 161216P00065000 P 12/16/16 65.0 17.70 18.20
UAL 161216P00067500 P 12/16/16 67.5 18.10 22.00
UAL 161216P00070000 P 12/16/16 70.0 20.80 24.10
UAL 161216P00075000 P 12/16/16 75.0 25.80 29.40
UAL 161216P00080000 P 12/16/16 80.0 31.30 33.75
UAL 170120C00019000 C 01/20/17 19.0 27.10 29.60
UAL 170120C00020000 C 01/20/17 20.0 26.05 29.60
UAL 170120C00021000 C 01/20/17 21.0 24.75 28.60
UAL 170120C00022000 C 01/20/17 22.0 24.10 26.35
UAL 170120C00023000 C 01/20/17 23.0 22.80 26.70
UAL 170120C00024000 C 01/20/17 24.0 22.15 24.35
UAL 170120C00025000 C 01/20/17 25.0 21.90 23.80
UAL 170120C00026000 C 01/20/17 26.0 21.30 22.35
UAL 170120C00027000 C 01/20/17 27.0 20.25 21.45
UAL 170120C00028000 C 01/20/17 28.0 19.25 20.40
UAL 170120C00029000 C 01/20/17 29.0 17.65 19.75
UAL 170120C00030000 C 01/20/17 30.0 17.30 18.35
UAL 170120C00031000 C 01/20/17 31.0 16.60 17.35
UAL 170120C00032000 C 01/20/17 32.0 15.70 16.45
UAL 170120C00033000 C 01/20/17 33.0 14.80 15.60
UAL 170120C00034000 C 01/20/17 34.0 13.95 14.70
UAL 170120C00035000 C 01/20/17 35.0 13.10 13.85
UAL 170120C00036000 C 01/20/17 36.0 12.30 13.00
UAL 170120C00037000 C 01/20/17 37.0 11.45 12.20
UAL 170120C00038000 C 01/20/17 38.0 10.65 11.35
UAL 170120C00039000 C 01/20/17 39.0 9.95 10.15
UAL 170120C00040000 C 01/20/17 40.0 9.20 9.35
UAL 170120C00041000 C 01/20/17 41.0 8.50 8.65
UAL 170120C00042000 C 01/20/17 42.0 7.80 7.95
UAL 170120C00043000 C 01/20/17 43.0 7.15 7.25
UAL 170120C00044000 C 01/20/17 44.0 6.55 6.65
UAL 170120C00045000 C 01/20/17 45.0 5.95 6.05
UAL 170120C00046000 C 01/20/17 46.0 5.35 5.50
UAL 170120C00047000 C 01/20/17 47.0 4.85 4.95
UAL 170120C00048000 C 01/20/17 48.0 4.35 4.45
UAL 170120C00049000 C 01/20/17 49.0 3.90 4.00
UAL 170120C00050000 C 01/20/17 50.0 3.45 3.55
UAL 170120C00052500 C 01/20/17 52.5 2.56 2.63
UAL 170120C00055000 C 01/20/17 55.0 1.84 1.89
UAL 170120C00057500 C 01/20/17 57.5 1.29 1.35
UAL 170120C00060000 C 01/20/17 60.0 0.86 0.92
UAL 170120C00062500 C 01/20/17 62.5 0.57 0.63
UAL 170120C00065000 C 01/20/17 65.0 0.37 0.42
UAL 170120C00067500 C 01/20/17 67.5 0.23 0.27
UAL 170120C00070000 C 01/20/17 70.0 0.14 0.17
UAL 170120C00072500 C 01/20/17 72.5 0.08 0.14
UAL 170120C00075000 C 01/20/17 75.0 0.04 0.08
UAL 170120C00077500 C 01/20/17 77.5 0.02 0.10
UAL 170120C00080000 C 01/20/17 80.0 0.01 0.06
UAL 170120C00085000 C 01/20/17 85.0 0.00 0.03
UAL 170120C00090000 C 01/20/17 90.0 0.00 0.08
UAL 170120C00095000 C 01/20/17 95.0 0.00 0.08
UAL 170120C00100000 C 01/20/17 100.0 0.00 0.02
UAL 170120C00105000 C 01/20/17 105.0 0.00 0.02
UAL 170120P00019000 P 01/20/17 19.0 0.01 0.13
UAL 170120P00020000 P 01/20/17 20.0 0.03 0.15
UAL 170120P00021000 P 01/20/17 21.0 0.07 0.11
UAL 170120P00022000 P 01/20/17 22.0 0.09 0.13
UAL 170120P00023000 P 01/20/17 23.0 0.12 0.16
UAL 170120P00024000 P 01/20/17 24.0 0.15 0.19
UAL 170120P00025000 P 01/20/17 25.0 0.19 0.22
UAL 170120P00026000 P 01/20/17 26.0 0.23 0.25
UAL 170120P00027000 P 01/20/17 27.0 0.26 0.37
UAL 170120P00028000 P 01/20/17 28.0 0.32 0.36
UAL 170120P00029000 P 01/20/17 29.0 0.36 0.42
UAL 170120P00030000 P 01/20/17 30.0 0.43 0.49
UAL 170120P00031000 P 01/20/17 31.0 0.53 0.58
UAL 170120P00032000 P 01/20/17 32.0 0.62 0.67
UAL 170120P00033000 P 01/20/17 33.0 0.73 0.78
UAL 170120P00034000 P 01/20/17 34.0 0.85 0.90
UAL 170120P00035000 P 01/20/17 35.0 0.98 1.04
UAL 170120P00036000 P 01/20/17 36.0 1.14 1.19
UAL 170120P00037000 P 01/20/17 37.0 1.33 1.37
UAL 170120P00038000 P 01/20/17 38.0 1.52 1.57
UAL 170120P00039000 P 01/20/17 39.0 1.74 1.79
UAL 170120P00040000 P 01/20/17 40.0 2.01 2.05
UAL 170120P00041000 P 01/20/17 41.0 2.29 2.33
UAL 170120P00042000 P 01/20/17 42.0 2.59 2.63
UAL 170120P00043000 P 01/20/17 43.0 2.92 2.97
UAL 170120P00044000 P 01/20/17 44.0 3.30 3.35
UAL 170120P00045000 P 01/20/17 45.0 3.70 3.75
UAL 170120P00046000 P 01/20/17 46.0 4.10 4.20
UAL 170120P00047000 P 01/20/17 47.0 4.60 4.65
UAL 170120P00048000 P 01/20/17 48.0 5.10 5.20
UAL 170120P00049000 P 01/20/17 49.0 5.60 5.70
UAL 170120P00050000 P 01/20/17 50.0 6.20 6.25
UAL 170120P00052500 P 01/20/17 52.5 7.75 7.85
UAL 170120P00055000 P 01/20/17 55.0 9.50 9.65
UAL 170120P00057500 P 01/20/17 57.5 11.45 11.65
UAL 170120P00060000 P 01/20/17 60.0 13.20 13.75
UAL 170120P00062500 P 01/20/17 62.5 15.40 16.00
UAL 170120P00065000 P 01/20/17 65.0 17.75 18.35
UAL 170120P00067500 P 01/20/17 67.5 20.20 20.70
UAL 170120P00070000 P 01/20/17 70.0 21.00 23.40
UAL 170120P00072500 P 01/20/17 72.5 24.05 25.75
UAL 170120P00075000 P 01/20/17 75.0 25.80 29.35
UAL 170120P00077500 P 01/20/17 77.5 28.30 31.90
UAL 170120P00080000 P 01/20/17 80.0 31.60 33.30
UAL 170120P00085000 P 01/20/17 85.0 35.80 39.40
UAL 170120P00090000 P 01/20/17 90.0 40.50 44.40
UAL 170120P00095000 P 01/20/17 95.0 45.50 49.40
UAL 170120P00100000 P 01/20/17 100.0 50.55 54.40
UAL 170120P00105000 P 01/20/17 105.0 55.55 59.40
UAL 170317C00024000 C 03/17/17 24.0 23.25 24.65
UAL 170317C00025000 C 03/17/17 25.0 21.35 24.70
UAL 170317C00026000 C 03/17/17 26.0 21.00 22.65
UAL 170317C00027000 C 03/17/17 27.0 19.50 21.50
UAL 170317C00028000 C 03/17/17 28.0 19.45 20.65
UAL 170317C00029000 C 03/17/17 29.0 18.75 19.55
UAL 170317C00030000 C 03/17/17 30.0 17.85 18.65
UAL 170317C00031000 C 03/17/17 31.0 16.95 17.80
UAL 170317C00032000 C 03/17/17 32.0 16.10 16.90
UAL 170317C00033000 C 03/17/17 33.0 15.25 16.05
UAL 170317C00034000 C 03/17/17 34.0 14.30 15.20
UAL 170317C00035000 C 03/17/17 35.0 13.60 14.40
UAL 170317C00036000 C 03/17/17 36.0 12.80 13.60
UAL 170317C00037000 C 03/17/17 37.0 12.00 12.75
UAL 170317C00038000 C 03/17/17 38.0 11.25 12.00
UAL 170317C00039000 C 03/17/17 39.0 10.55 11.30
UAL 170317C00040000 C 03/17/17 40.0 9.85 10.55
UAL 170317C00041000 C 03/17/17 41.0 9.15 9.85
UAL 170317C00042000 C 03/17/17 42.0 8.45 9.15
UAL 170317C00043000 C 03/17/17 43.0 7.85 8.50
UAL 170317C00044000 C 03/17/17 44.0 7.25 7.90
UAL 170317C00045000 C 03/17/17 45.0 6.65 7.35
UAL 170317C00046000 C 03/17/17 46.0 6.10 6.75
UAL 170317C00047000 C 03/17/17 47.0 5.60 6.20
UAL 170317C00048000 C 03/17/17 48.0 5.10 5.35
UAL 170317C00049000 C 03/17/17 49.0 4.65 4.90
UAL 170317C00050000 C 03/17/17 50.0 4.20 4.45
UAL 170317C00052500 C 03/17/17 52.5 3.25 3.45
UAL 170317C00055000 C 03/17/17 55.0 2.51 2.64
UAL 170317C00060000 C 03/17/17 60.0 1.38 1.50
UAL 170317C00065000 C 03/17/17 65.0 0.68 1.04
UAL 170317C00070000 C 03/17/17 70.0 0.21 0.64
UAL 170317P00024000 P 03/17/17 24.0 0.08 0.55
UAL 170317P00025000 P 03/17/17 25.0 0.13 0.59
UAL 170317P00026000 P 03/17/17 26.0 0.17 0.64
UAL 170317P00027000 P 03/17/17 27.0 0.23 0.71
UAL 170317P00028000 P 03/17/17 28.0 0.31 0.78
UAL 170317P00029000 P 03/17/17 29.0 0.41 0.87
UAL 170317P00030000 P 03/17/17 30.0 0.50 0.97
UAL 170317P00031000 P 03/17/17 31.0 0.61 1.08
UAL 170317P00032000 P 03/17/17 32.0 0.74 1.18
UAL 170317P00033000 P 03/17/17 33.0 0.85 1.20
UAL 170317P00034000 P 03/17/17 34.0 1.02 1.48
UAL 170317P00035000 P 03/17/17 35.0 1.18 1.65
UAL 170317P00036000 P 03/17/17 36.0 1.60 1.78
UAL 170317P00037000 P 03/17/17 37.0 1.78 1.98
UAL 170317P00038000 P 03/17/17 38.0 2.02 2.20
UAL 170317P00039000 P 03/17/17 39.0 2.27 2.44
UAL 170317P00040000 P 03/17/17 40.0 2.59 2.74
UAL 170317P00041000 P 03/17/17 41.0 2.90 3.05
UAL 170317P00042000 P 03/17/17 42.0 3.20 3.40
UAL 170317P00043000 P 03/17/17 43.0 3.55 3.75
UAL 170317P00044000 P 03/17/17 44.0 3.90 4.10
UAL 170317P00045000 P 03/17/17 45.0 4.40 4.55
UAL 170317P00046000 P 03/17/17 46.0 4.80 5.05
UAL 170317P00047000 P 03/17/17 47.0 5.30 5.50
UAL 170317P00048000 P 03/17/17 48.0 5.75 6.00
UAL 170317P00049000 P 03/17/17 49.0 6.15 6.55
UAL 170317P00050000 P 03/17/17 50.0 6.70 7.10
UAL 170317P00052500 P 03/17/17 52.5 8.25 8.60
UAL 170317P00055000 P 03/17/17 55.0 9.80 10.35
UAL 170317P00060000 P 03/17/17 60.0 13.60 14.20
UAL 170317P00065000 P 03/17/17 65.0 17.95 18.55
UAL 170317P00070000 P 03/17/17 70.0 22.70 23.25
UAL 180119C00020000 C 01/19/18 20.0 26.50 30.40
UAL 180119C00023000 C 01/19/18 23.0 24.80 26.40
UAL 180119C00025000 C 01/19/18 25.0 23.50 24.75
UAL 180119C00028000 C 01/19/18 28.0 20.75 22.25
UAL 180119C00030000 C 01/19/18 30.0 19.10 20.65
UAL 180119C00035000 C 01/19/18 35.0 15.70 16.95
UAL 180119C00040000 C 01/19/18 40.0 12.25 13.30
UAL 180119C00045000 C 01/19/18 45.0 9.60 10.55
UAL 180119C00050000 C 01/19/18 50.0 7.45 7.90
UAL 180119C00052500 C 01/19/18 52.5 6.50 6.95
UAL 180119C00055000 C 01/19/18 55.0 5.45 6.00
UAL 180119C00057500 C 01/19/18 57.5 4.70 5.15
UAL 180119C00060000 C 01/19/18 60.0 4.05 4.40
UAL 180119C00062500 C 01/19/18 62.5 3.30 3.75
UAL 180119C00065000 C 01/19/18 65.0 2.88 3.30
UAL 180119C00067500 C 01/19/18 67.5 2.38 2.73
UAL 180119C00070000 C 01/19/18 70.0 1.94 2.37
UAL 180119C00075000 C 01/19/18 75.0 1.25 1.74
UAL 180119C00080000 C 01/19/18 80.0 0.72 1.56
UAL 180119C00085000 C 01/19/18 85.0 0.42 1.21
UAL 180119C00090000 C 01/19/18 90.0 0.21 0.95
UAL 180119P00020000 P 01/19/18 20.0 0.41 1.16
UAL 180119P00023000 P 01/19/18 23.0 0.77 1.48
UAL 180119P00025000 P 01/19/18 25.0 1.37 1.64
UAL 180119P00028000 P 01/19/18 28.0 1.75 2.03
UAL 180119P00030000 P 01/19/18 30.0 2.22 2.37
UAL 180119P00035000 P 01/19/18 35.0 3.45 3.60
UAL 180119P00040000 P 01/19/18 40.0 5.10 5.30
UAL 180119P00045000 P 01/19/18 45.0 7.25 7.55
UAL 180119P00050000 P 01/19/18 50.0 9.55 10.20
UAL 180119P00052500 P 01/19/18 52.5 10.95 11.60
UAL 180119P00055000 P 01/19/18 55.0 12.50 13.20
UAL 180119P00057500 P 01/19/18 57.5 14.10 14.95
UAL 180119P00060000 P 01/19/18 60.0 15.90 16.70
UAL 180119P00062500 P 01/19/18 62.5 17.75 18.50
UAL 180119P00065000 P 01/19/18 65.0 19.65 20.50
UAL 180119P00067500 P 01/19/18 67.5 21.70 22.80
UAL 180119P00070000 P 01/19/18 70.0 23.80 24.65
UAL 180119P00075000 P 01/19/18 75.0 28.20 29.05
UAL 180119P00080000 P 01/19/18 80.0 32.80 33.65
UAL 180119P00085000 P 01/19/18 85.0 37.60 38.45
UAL 180119P00090000 P 01/19/18 90.0 40.50 44.50

OPRA data is delayed 15 minutes.