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 (2017-09-08)Premium Content

Us Bancorp (USB)
As of Sep 25 2017 4:34PM
Option Ticker C/P Expiration Strike Bid Premium Ask Premium
USB 170929C00043000 C 09/29/17 43.0 10.30 11.00
USB 170929C00044000 C 09/29/17 44.0 9.40 9.85
USB 170929C00045000 C 09/29/17 45.0 8.15 8.85
USB 170929C00045500 C 09/29/17 45.5 7.80 9.35
USB 170929C00046000 C 09/29/17 46.0 7.35 7.85
USB 170929C00046500 C 09/29/17 46.5 6.80 7.20
USB 170929C00047000 C 09/29/17 47.0 6.35 6.70
USB 170929C00047500 C 09/29/17 47.5 5.75 6.20
USB 170929C00048000 C 09/29/17 48.0 5.35 5.70
USB 170929C00048500 C 09/29/17 48.5 4.90 5.20
USB 170929C00049000 C 09/29/17 49.0 4.35 4.70
USB 170929C00049500 C 09/29/17 49.5 3.85 4.20
USB 170929C00050000 C 09/29/17 50.0 3.45 3.70
USB 170929C00050500 C 09/29/17 50.5 2.75 3.20
USB 170929C00051000 C 09/29/17 51.0 2.60 2.73
USB 170929C00051500 C 09/29/17 51.5 2.10 2.25
USB 170929C00052000 C 09/29/17 52.0 1.61 1.74
USB 170929C00052500 C 09/29/17 52.5 1.13 1.27
USB 170929C00053000 C 09/29/17 53.0 0.68 0.82
USB 170929C00053500 C 09/29/17 53.5 0.33 0.40
USB 170929C00054000 C 09/29/17 54.0 0.06 0.15
USB 170929C00054500 C 09/29/17 54.5 0.02 0.05
USB 170929C00055000 C 09/29/17 55.0 0.00 0.03
USB 170929C00055500 C 09/29/17 55.5 0.00 0.45
USB 170929C00056000 C 09/29/17 56.0 0.00 0.46
USB 170929C00056500 C 09/29/17 56.5 0.00 1.45
USB 170929C00057000 C 09/29/17 57.0 0.00 0.67
USB 170929C00057500 C 09/29/17 57.5 0.00 1.14
USB 170929C00058000 C 09/29/17 58.0 0.00 0.62
USB 170929C00058500 C 09/29/17 58.5 0.00 0.75
USB 170929C00059000 C 09/29/17 59.0 0.00 0.75
USB 170929C00059500 C 09/29/17 59.5 0.00 0.75
USB 170929C00060000 C 09/29/17 60.0 0.00 0.53
USB 170929C00061000 C 09/29/17 61.0 0.00 0.65
USB 170929P00043000 P 09/29/17 43.0 0.00 0.75
USB 170929P00044000 P 09/29/17 44.0 0.00 0.75
USB 170929P00045000 P 09/29/17 45.0 0.00 0.46
USB 170929P00045500 P 09/29/17 45.5 0.00 0.02
USB 170929P00046000 P 09/29/17 46.0 0.00 1.47
USB 170929P00046500 P 09/29/17 46.5 0.00 0.02
USB 170929P00047000 P 09/29/17 47.0 0.00 1.76
USB 170929P00047500 P 09/29/17 47.5 0.00 1.15
USB 170929P00048000 P 09/29/17 48.0 0.00 1.47
USB 170929P00048500 P 09/29/17 48.5 0.00 0.46
USB 170929P00049000 P 09/29/17 49.0 0.00 0.27
USB 170929P00049500 P 09/29/17 49.5 0.00 0.25
USB 170929P00050000 P 09/29/17 50.0 0.00 0.03
USB 170929P00050500 P 09/29/17 50.5 0.00 0.02
USB 170929P00051000 P 09/29/17 51.0 0.01 0.03
USB 170929P00051500 P 09/29/17 51.5 0.02 0.24
USB 170929P00052000 P 09/29/17 52.0 0.05 0.07
USB 170929P00052500 P 09/29/17 52.5 0.10 0.13
USB 170929P00053000 P 09/29/17 53.0 0.21 0.24
USB 170929P00053500 P 09/29/17 53.5 0.41 0.46
USB 170929P00054000 P 09/29/17 54.0 0.66 0.80
USB 170929P00054500 P 09/29/17 54.5 1.08 1.23
USB 170929P00055000 P 09/29/17 55.0 1.56 1.71
USB 170929P00055500 P 09/29/17 55.5 2.05 2.21
USB 170929P00056000 P 09/29/17 56.0 2.61 2.98
USB 170929P00056500 P 09/29/17 56.5 3.00 3.60
USB 170929P00057000 P 09/29/17 57.0 3.60 3.90
USB 170929P00057500 P 09/29/17 57.5 4.10 4.45
USB 170929P00058000 P 09/29/17 58.0 4.60 5.05
USB 170929P00058500 P 09/29/17 58.5 4.95 5.60
USB 170929P00059000 P 09/29/17 59.0 5.60 5.80
USB 170929P00059500 P 09/29/17 59.5 6.10 6.50
USB 170929P00060000 P 09/29/17 60.0 6.60 6.90
USB 170929P00061000 P 09/29/17 61.0 7.50 8.10
USB 171006C00044000 C 10/06/17 44.0 7.85 11.35
USB 171006C00045000 C 10/06/17 45.0 6.90 10.30
USB 171006C00046000 C 10/06/17 46.0 5.85 9.35
USB 171006C00046500 C 10/06/17 46.5 6.50 7.40
USB 171006C00047000 C 10/06/17 47.0 5.95 6.85
USB 171006C00047500 C 10/06/17 47.5 5.45 6.55
USB 171006C00048000 C 10/06/17 48.0 3.85 7.35
USB 171006C00048500 C 10/06/17 48.5 4.55 6.15
USB 171006C00049000 C 10/06/17 49.0 3.95 4.85
USB 171006C00049500 C 10/06/17 49.5 3.45 4.45
USB 171006C00050000 C 10/06/17 50.0 3.00 4.20
USB 171006C00050500 C 10/06/17 50.5 2.51 3.30
USB 171006C00051000 C 10/06/17 51.0 2.00 3.05
USB 171006C00051500 C 10/06/17 51.5 1.78 3.75
USB 171006C00052000 C 10/06/17 52.0 0.92 3.40
USB 171006C00052500 C 10/06/17 52.5 1.02 1.33
USB 171006C00053000 C 10/06/17 53.0 0.74 0.85
USB 171006C00053500 C 10/06/17 53.5 0.43 0.52
USB 171006C00054000 C 10/06/17 54.0 0.22 0.30
USB 171006C00054500 C 10/06/17 54.5 0.10 0.17
USB 171006C00055000 C 10/06/17 55.0 0.03 0.10
USB 171006C00055500 C 10/06/17 55.5 0.00 0.06
USB 171006C00056000 C 10/06/17 56.0 0.00 0.06
USB 171006C00056500 C 10/06/17 56.5 0.00 0.05
USB 171006C00057000 C 10/06/17 57.0 0.00 0.12
USB 171006C00057500 C 10/06/17 57.5 0.00 0.05
USB 171006C00058000 C 10/06/17 58.0 0.00 0.24
USB 171006C00058500 C 10/06/17 58.5 0.00 0.07
USB 171006C00059000 C 10/06/17 59.0 0.00 0.24
USB 171006C00059500 C 10/06/17 59.5 0.00 0.05
USB 171006C00060000 C 10/06/17 60.0 0.00 0.06
USB 171006C00061000 C 10/06/17 61.0 0.00 0.03
USB 171006P00044000 P 10/06/17 44.0 0.00 0.10
USB 171006P00045000 P 10/06/17 45.0 0.00 0.05
USB 171006P00046000 P 10/06/17 46.0 0.00 0.13
USB 171006P00046500 P 10/06/17 46.5 0.00 0.05
USB 171006P00047000 P 10/06/17 47.0 0.00 0.06
USB 171006P00047500 P 10/06/17 47.5 0.00 0.06
USB 171006P00048000 P 10/06/17 48.0 0.00 0.06
USB 171006P00048500 P 10/06/17 48.5 0.00 0.08
USB 171006P00049000 P 10/06/17 49.0 0.00 0.07
USB 171006P00049500 P 10/06/17 49.5 0.00 0.08
USB 171006P00050000 P 10/06/17 50.0 0.01 0.08
USB 171006P00050500 P 10/06/17 50.5 0.02 0.09
USB 171006P00051000 P 10/06/17 51.0 0.04 0.11
USB 171006P00051500 P 10/06/17 51.5 0.07 0.16
USB 171006P00052000 P 10/06/17 52.0 0.13 0.22
USB 171006P00052500 P 10/06/17 52.5 0.22 0.30
USB 171006P00053000 P 10/06/17 53.0 0.36 0.60
USB 171006P00053500 P 10/06/17 53.5 0.57 0.72
USB 171006P00054000 P 10/06/17 54.0 0.86 1.00
USB 171006P00054500 P 10/06/17 54.5 1.16 1.43
USB 171006P00055000 P 10/06/17 55.0 1.57 1.96
USB 171006P00055500 P 10/06/17 55.5 2.04 3.95
USB 171006P00056000 P 10/06/17 56.0 2.60 4.05
USB 171006P00056500 P 10/06/17 56.5 2.95 3.45
USB 171006P00057000 P 10/06/17 57.0 3.40 4.30
USB 171006P00057500 P 10/06/17 57.5 3.85 4.85
USB 171006P00058000 P 10/06/17 58.0 4.45 5.40
USB 171006P00058500 P 10/06/17 58.5 4.85 6.00
USB 171006P00059000 P 10/06/17 59.0 3.95 7.45
USB 171006P00059500 P 10/06/17 59.5 5.85 6.85
USB 171006P00060000 P 10/06/17 60.0 6.55 7.30
USB 171006P00061000 P 10/06/17 61.0 7.00 8.20
USB 171013C00044000 C 10/13/17 44.0 7.85 11.35
USB 171013C00045000 C 10/13/17 45.0 6.85 10.35
USB 171013C00046000 C 10/13/17 46.0 5.95 9.25
USB 171013C00047000 C 10/13/17 47.0 4.85 8.35
USB 171013C00048000 C 10/13/17 48.0 3.85 7.35
USB 171013C00049000 C 10/13/17 49.0 4.10 4.85
USB 171013C00050000 C 10/13/17 50.0 2.56 3.80
USB 171013C00051000 C 10/13/17 51.0 2.03 3.25
USB 171013C00052000 C 10/13/17 52.0 1.55 1.83
USB 171013C00053000 C 10/13/17 53.0 0.84 1.05
USB 171013C00054000 C 10/13/17 54.0 0.34 0.48
USB 171013C00055000 C 10/13/17 55.0 0.09 0.18
USB 171013C00056000 C 10/13/17 56.0 0.01 0.08
USB 171013C00057000 C 10/13/17 57.0 0.00 0.06
USB 171013C00058000 C 10/13/17 58.0 0.00 0.11
USB 171013C00059000 C 10/13/17 59.0 0.00 0.05
USB 171013C00060000 C 10/13/17 60.0 0.00 0.05
USB 171013P00044000 P 10/13/17 44.0 0.00 0.14
USB 171013P00045000 P 10/13/17 45.0 0.00 0.06
USB 171013P00046000 P 10/13/17 46.0 0.00 0.06
USB 171013P00047000 P 10/13/17 47.0 0.00 0.08
USB 171013P00048000 P 10/13/17 48.0 0.00 0.08
USB 171013P00049000 P 10/13/17 49.0 0.01 0.10
USB 171013P00050000 P 10/13/17 50.0 0.04 0.13
USB 171013P00051000 P 10/13/17 51.0 0.10 0.23
USB 171013P00052000 P 10/13/17 52.0 0.19 0.50
USB 171013P00053000 P 10/13/17 53.0 0.48 0.82
USB 171013P00054000 P 10/13/17 54.0 0.98 1.23
USB 171013P00055000 P 10/13/17 55.0 1.64 1.98
USB 171013P00056000 P 10/13/17 56.0 1.00 4.35
USB 171013P00057000 P 10/13/17 57.0 3.45 4.25
USB 171013P00058000 P 10/13/17 58.0 4.45 5.00
USB 171013P00059000 P 10/13/17 59.0 5.45 6.40
USB 171013P00060000 P 10/13/17 60.0 6.00 7.50
USB 171020C00043000 C 10/20/17 43.0 10.30 10.95
USB 171020C00044000 C 10/20/17 44.0 9.35 10.00
USB 171020C00045000 C 10/20/17 45.0 8.30 9.05
USB 171020C00045500 C 10/20/17 45.5 7.55 9.50
USB 171020C00046000 C 10/20/17 46.0 7.40 7.70
USB 171020C00046500 C 10/20/17 46.5 6.90 7.20
USB 171020C00047000 C 10/20/17 47.0 6.40 6.70
USB 171020C00047500 C 10/20/17 47.5 5.85 6.35
USB 171020C00048000 C 10/20/17 48.0 5.35 5.80
USB 171020C00048500 C 10/20/17 48.5 4.90 5.30
USB 171020C00049000 C 10/20/17 49.0 4.40 4.70
USB 171020C00049500 C 10/20/17 49.5 3.90 4.25
USB 171020C00050000 C 10/20/17 50.0 3.55 3.70
USB 171020C00050500 C 10/20/17 50.5 3.05 3.30
USB 171020C00051000 C 10/20/17 51.0 2.57 2.82
USB 171020C00051500 C 10/20/17 51.5 2.14 2.37
USB 171020C00052000 C 10/20/17 52.0 1.79 1.92
USB 171020C00052500 C 10/20/17 52.5 1.43 1.54
USB 171020C00053000 C 10/20/17 53.0 1.11 1.22
USB 171020C00053500 C 10/20/17 53.5 0.86 0.93
USB 171020C00054000 C 10/20/17 54.0 0.58 0.68
USB 171020C00054500 C 10/20/17 54.5 0.41 0.50
USB 171020C00055000 C 10/20/17 55.0 0.26 0.34
USB 171020C00055500 C 10/20/17 55.5 0.18 0.22
USB 171020C00056000 C 10/20/17 56.0 0.11 0.14
USB 171020C00056500 C 10/20/17 56.5 0.07 0.13
USB 171020C00057000 C 10/20/17 57.0 0.04 0.10
USB 171020C00057500 C 10/20/17 57.5 0.02 0.08
USB 171020C00058000 C 10/20/17 58.0 0.01 0.07
USB 171020C00059000 C 10/20/17 59.0 0.00 0.06
USB 171020C00060000 C 10/20/17 60.0 0.00 0.06
USB 171020C00065000 C 10/20/17 65.0 0.00 0.03
USB 171020C00070000 C 10/20/17 70.0 0.00 0.03
USB 171020C00075000 C 10/20/17 75.0 0.00 0.03
USB 171020P00043000 P 10/20/17 43.0 0.01 0.07
USB 171020P00044000 P 10/20/17 44.0 0.02 0.07
USB 171020P00045000 P 10/20/17 45.0 0.03 0.05
USB 171020P00045500 P 10/20/17 45.5 0.02 0.09
USB 171020P00046000 P 10/20/17 46.0 0.03 0.09
USB 171020P00046500 P 10/20/17 46.5 0.03 0.09
USB 171020P00047000 P 10/20/17 47.0 0.04 0.10
USB 171020P00047500 P 10/20/17 47.5 0.04 0.11
USB 171020P00048000 P 10/20/17 48.0 0.06 0.12
USB 171020P00048500 P 10/20/17 48.5 0.07 0.13
USB 171020P00049000 P 10/20/17 49.0 0.09 0.15
USB 171020P00049500 P 10/20/17 49.5 0.12 0.18
USB 171020P00050000 P 10/20/17 50.0 0.16 0.23
USB 171020P00050500 P 10/20/17 50.5 0.19 0.24
USB 171020P00051000 P 10/20/17 51.0 0.26 0.31
USB 171020P00051500 P 10/20/17 51.5 0.33 0.40
USB 171020P00052000 P 10/20/17 52.0 0.43 0.52
USB 171020P00052500 P 10/20/17 52.5 0.57 0.65
USB 171020P00053000 P 10/20/17 53.0 0.71 0.85
USB 171020P00053500 P 10/20/17 53.5 0.99 1.07
USB 171020P00054000 P 10/20/17 54.0 1.18 1.35
USB 171020P00054500 P 10/20/17 54.5 1.45 1.63
USB 171020P00055000 P 10/20/17 55.0 1.86 2.05
USB 171020P00055500 P 10/20/17 55.5 2.22 2.46
USB 171020P00056000 P 10/20/17 56.0 2.72 2.92
USB 171020P00056500 P 10/20/17 56.5 3.00 3.35
USB 171020P00057000 P 10/20/17 57.0 3.50 4.15
USB 171020P00057500 P 10/20/17 57.5 4.10 4.40
USB 171020P00058000 P 10/20/17 58.0 4.45 4.90
USB 171020P00059000 P 10/20/17 59.0 5.60 5.85
USB 171020P00060000 P 10/20/17 60.0 6.60 6.90
USB 171020P00065000 P 10/20/17 65.0 11.20 12.10
USB 171020P00070000 P 10/20/17 70.0 16.25 17.15
USB 171020P00075000 P 10/20/17 75.0 21.35 22.00
USB 171027C00044000 C 10/27/17 44.0 8.35 11.00
USB 171027C00045000 C 10/27/17 45.0 7.25 10.15
USB 171027C00046000 C 10/27/17 46.0 6.85 9.15
USB 171027C00047000 C 10/27/17 47.0 6.35 6.75
USB 171027C00048000 C 10/27/17 48.0 5.35 5.75
USB 171027C00049000 C 10/27/17 49.0 4.45 4.85
USB 171027C00050000 C 10/27/17 50.0 3.30 3.95
USB 171027C00051000 C 10/27/17 51.0 2.66 2.84
USB 171027C00052000 C 10/27/17 52.0 1.83 2.03
USB 171027C00053000 C 10/27/17 53.0 1.15 1.37
USB 171027C00054000 C 10/27/17 54.0 0.63 0.80
USB 171027C00055000 C 10/27/17 55.0 0.29 0.48
USB 171027C00056000 C 10/27/17 56.0 0.12 0.24
USB 171027C00057000 C 10/27/17 57.0 0.05 0.13
USB 171027C00058000 C 10/27/17 58.0 0.01 0.10
USB 171027C00059000 C 10/27/17 59.0 0.00 0.07
USB 171027C00060000 C 10/27/17 60.0 0.00 0.15
USB 171027P00044000 P 10/27/17 44.0 0.01 0.09
USB 171027P00045000 P 10/27/17 45.0 0.02 0.29
USB 171027P00046000 P 10/27/17 46.0 0.03 0.11
USB 171027P00047000 P 10/27/17 47.0 0.05 0.13
USB 171027P00048000 P 10/27/17 48.0 0.07 0.16
USB 171027P00049000 P 10/27/17 49.0 0.11 0.21
USB 171027P00050000 P 10/27/17 50.0 0.17 0.28
USB 171027P00051000 P 10/27/17 51.0 0.27 0.42
USB 171027P00052000 P 10/27/17 52.0 0.47 0.66
USB 171027P00053000 P 10/27/17 53.0 0.77 1.01
USB 171027P00054000 P 10/27/17 54.0 1.27 1.47
USB 171027P00055000 P 10/27/17 55.0 1.94 2.15
USB 171027P00056000 P 10/27/17 56.0 2.71 2.93
USB 171027P00057000 P 10/27/17 57.0 3.55 4.05
USB 171027P00058000 P 10/27/17 58.0 4.60 4.95
USB 171027P00059000 P 10/27/17 59.0 5.15 6.10
USB 171027P00060000 P 10/27/17 60.0 6.45 6.80
USB 171103C00045000 C 11/03/17 45.0 7.35 9.90
USB 171103C00046000 C 11/03/17 46.0 7.15 8.40
USB 171103C00047000 C 11/03/17 47.0 6.20 7.15
USB 171103C00048000 C 11/03/17 48.0 4.95 5.90
USB 171103C00049000 C 11/03/17 49.0 4.35 4.95
USB 171103C00050000 C 11/03/17 50.0 3.45 3.80
USB 171103C00051000 C 11/03/17 51.0 2.72 2.94
USB 171103C00052000 C 11/03/17 52.0 1.90 2.11
USB 171103C00053000 C 11/03/17 53.0 1.23 1.44
USB 171103C00054000 C 11/03/17 54.0 0.73 0.92
USB 171103C00055000 C 11/03/17 55.0 0.38 0.53
USB 171103C00056000 C 11/03/17 56.0 0.14 0.28
USB 171103C00057000 C 11/03/17 57.0 0.09 0.18
USB 171103C00058000 C 11/03/17 58.0 0.01 0.12
USB 171103C00059000 C 11/03/17 59.0 0.01 0.09
USB 171103C00060000 C 11/03/17 60.0 0.00 0.17
USB 171103P00045000 P 11/03/17 45.0 0.04 0.11
USB 171103P00046000 P 11/03/17 46.0 0.05 0.12
USB 171103P00047000 P 11/03/17 47.0 0.07 0.21
USB 171103P00048000 P 11/03/17 48.0 0.10 0.30
USB 171103P00049000 P 11/03/17 49.0 0.16 0.23
USB 171103P00050000 P 11/03/17 50.0 0.24 0.32
USB 171103P00051000 P 11/03/17 51.0 0.34 0.47
USB 171103P00052000 P 11/03/17 52.0 0.59 0.70
USB 171103P00053000 P 11/03/17 53.0 0.92 1.04
USB 171103P00054000 P 11/03/17 54.0 1.36 1.54
USB 171103P00055000 P 11/03/17 55.0 2.02 2.18
USB 171103P00056000 P 11/03/17 56.0 2.69 2.96
USB 171103P00057000 P 11/03/17 57.0 3.10 4.10
USB 171103P00058000 P 11/03/17 58.0 4.40 5.15
USB 171103P00059000 P 11/03/17 59.0 5.30 6.45
USB 171103P00060000 P 11/03/17 60.0 6.40 6.90
USB 171117C00040000 C 11/17/17 40.0 13.45 13.75
USB 171117C00045000 C 11/17/17 45.0 8.45 8.75
USB 171117C00050000 C 11/17/17 50.0 3.70 3.85
USB 171117C00052500 C 11/17/17 52.5 1.81 1.88
USB 171117C00055000 C 11/17/17 55.0 0.59 0.65
USB 171117C00057500 C 11/17/17 57.5 0.14 0.20
USB 171117C00060000 C 11/17/17 60.0 0.00 0.08
USB 171117C00065000 C 11/17/17 65.0 0.00 0.05
USB 171117C00070000 C 11/17/17 70.0 0.00 0.05
USB 171117C00075000 C 11/17/17 75.0 0.00 0.03
USB 171117P00040000 P 11/17/17 40.0 0.03 0.09
USB 171117P00045000 P 11/17/17 45.0 0.08 0.13
USB 171117P00050000 P 11/17/17 50.0 0.35 0.39
USB 171117P00052500 P 11/17/17 52.5 0.91 0.96
USB 171117P00055000 P 11/17/17 55.0 2.15 2.27
USB 171117P00057500 P 11/17/17 57.5 4.15 4.35
USB 171117P00060000 P 11/17/17 60.0 6.60 6.80
USB 171117P00065000 P 11/17/17 65.0 11.05 12.50
USB 171117P00070000 P 11/17/17 70.0 16.10 17.25
USB 171117P00075000 P 11/17/17 75.0 21.50 21.90
USB 171215C00035000 C 12/15/17 35.0 18.45 18.80
USB 171215C00040000 C 12/15/17 40.0 13.25 14.00
USB 171215C00045000 C 12/15/17 45.0 8.55 8.80
USB 171215C00050000 C 12/15/17 50.0 3.95 4.15
USB 171215C00052500 C 12/15/17 52.5 2.15 2.34
USB 171215C00055000 C 12/15/17 55.0 0.93 1.06
USB 171215C00057500 C 12/15/17 57.5 0.29 0.37
USB 171215C00060000 C 12/15/17 60.0 0.08 0.15
USB 171215C00062500 C 12/15/17 62.5 0.01 0.06
USB 171215C00065000 C 12/15/17 65.0 0.00 0.07
USB 171215C00070000 C 12/15/17 70.0 0.00 0.05
USB 171215C00075000 C 12/15/17 75.0 0.00 0.05
USB 171215P00035000 P 12/15/17 35.0 0.00 0.24
USB 171215P00040000 P 12/15/17 40.0 0.06 0.13
USB 171215P00045000 P 12/15/17 45.0 0.16 0.23
USB 171215P00050000 P 12/15/17 50.0 0.56 0.65
USB 171215P00052500 P 12/15/17 52.5 1.16 1.34
USB 171215P00055000 P 12/15/17 55.0 2.44 2.60
USB 171215P00057500 P 12/15/17 57.5 4.30 4.50
USB 171215P00060000 P 12/15/17 60.0 6.50 6.90
USB 171215P00062500 P 12/15/17 62.5 8.70 9.90
USB 171215P00065000 P 12/15/17 65.0 11.55 11.85
USB 171215P00070000 P 12/15/17 70.0 16.40 16.95
USB 171215P00075000 P 12/15/17 75.0 21.55 21.85
USB 180119C00020000 C 01/19/18 20.0 33.35 34.65
USB 180119C00023000 C 01/19/18 23.0 29.75 32.35
USB 180119C00025000 C 01/19/18 25.0 27.90 30.35
USB 180119C00028000 C 01/19/18 28.0 24.30 27.35
USB 180119C00030000 C 01/19/18 30.0 22.35 25.15
USB 180119C00033000 C 01/19/18 33.0 19.30 22.35
USB 180119C00035000 C 01/19/18 35.0 17.30 20.35
USB 180119C00038000 C 01/19/18 38.0 14.45 17.35
USB 180119C00040000 C 01/19/18 40.0 12.45 15.35
USB 180119C00042000 C 01/19/18 42.0 10.45 13.40
USB 180119C00045000 C 01/19/18 45.0 8.55 9.00
USB 180119C00047000 C 01/19/18 47.0 6.70 7.10
USB 180119C00050000 C 01/19/18 50.0 4.15 4.45
USB 180119C00052500 C 01/19/18 52.5 2.41 2.63
USB 180119C00055000 C 01/19/18 55.0 1.20 1.33
USB 180119C00057500 C 01/19/18 57.5 0.43 0.58
USB 180119C00060000 C 01/19/18 60.0 0.15 0.30
USB 180119C00062500 C 01/19/18 62.5 0.04 0.36
USB 180119C00065000 C 01/19/18 65.0 0.00 0.09
USB 180119C00070000 C 01/19/18 70.0 0.00 0.21
USB 180119P00020000 P 01/19/18 20.0 0.00 0.28
USB 180119P00023000 P 01/19/18 23.0 0.00 0.21
USB 180119P00025000 P 01/19/18 25.0 0.01 0.25
USB 180119P00028000 P 01/19/18 28.0 0.00 0.21
USB 180119P00030000 P 01/19/18 30.0 0.00 0.27
USB 180119P00033000 P 01/19/18 33.0 0.02 0.09
USB 180119P00035000 P 01/19/18 35.0 0.02 0.12
USB 180119P00038000 P 01/19/18 38.0 0.07 0.20
USB 180119P00040000 P 01/19/18 40.0 0.11 0.19
USB 180119P00042000 P 01/19/18 42.0 0.16 0.24
USB 180119P00045000 P 01/19/18 45.0 0.29 0.36
USB 180119P00047000 P 01/19/18 47.0 0.43 0.53
USB 180119P00050000 P 01/19/18 50.0 0.89 1.01
USB 180119P00052500 P 01/19/18 52.5 1.64 1.78
USB 180119P00055000 P 01/19/18 55.0 2.92 3.10
USB 180119P00057500 P 01/19/18 57.5 4.70 4.90
USB 180119P00060000 P 01/19/18 60.0 6.75 7.15
USB 180119P00062500 P 01/19/18 62.5 8.00 10.65
USB 180119P00065000 P 01/19/18 65.0 10.45 13.10
USB 180119P00070000 P 01/19/18 70.0 15.40 18.05
USB 180316C00030000 C 03/16/18 30.0 21.80 25.15
USB 180316C00035000 C 03/16/18 35.0 16.95 20.40
USB 180316C00040000 C 03/16/18 40.0 12.00 15.35
USB 180316C00045000 C 03/16/18 45.0 6.80 11.10
USB 180316C00050000 C 03/16/18 50.0 4.55 4.80
USB 180316C00052500 C 03/16/18 52.5 2.92 3.20
USB 180316C00055000 C 03/16/18 55.0 1.64 1.84
USB 180316C00057500 C 03/16/18 57.5 0.77 0.95
USB 180316C00060000 C 03/16/18 60.0 0.37 0.47
USB 180316C00062500 C 03/16/18 62.5 0.15 0.32
USB 180316C00065000 C 03/16/18 65.0 0.06 0.15
USB 180316C00070000 C 03/16/18 70.0 0.01 0.10
USB 180316C00075000 C 03/16/18 75.0 0.00 0.07
USB 180316P00030000 P 03/16/18 30.0 0.04 0.11
USB 180316P00035000 P 03/16/18 35.0 0.10 0.18
USB 180316P00040000 P 03/16/18 40.0 0.19 0.27
USB 180316P00045000 P 03/16/18 45.0 0.44 0.56
USB 180316P00050000 P 03/16/18 50.0 1.20 1.30
USB 180316P00052500 P 03/16/18 52.5 2.07 2.21
USB 180316P00055000 P 03/16/18 55.0 3.30 3.45
USB 180316P00057500 P 03/16/18 57.5 4.95 5.20
USB 180316P00060000 P 03/16/18 60.0 6.90 7.35
USB 180316P00062500 P 03/16/18 62.5 7.95 10.80
USB 180316P00065000 P 03/16/18 65.0 10.30 13.50
USB 180316P00070000 P 03/16/18 70.0 15.05 18.40
USB 180316P00075000 P 03/16/18 75.0 20.00 23.55
USB 180615C00030000 C 06/15/18 30.0 21.50 25.45
USB 180615C00035000 C 06/15/18 35.0 16.25 20.65
USB 180615C00040000 C 06/15/18 40.0 12.05 15.50
USB 180615C00045000 C 06/15/18 45.0 7.55 9.55
USB 180615C00050000 C 06/15/18 50.0 4.75 5.35
USB 180615C00052500 C 06/15/18 52.5 3.40 3.80
USB 180615C00055000 C 06/15/18 55.0 2.09 2.53
USB 180615C00057500 C 06/15/18 57.5 1.21 1.58
USB 180615C00060000 C 06/15/18 60.0 0.77 0.97
USB 180615C00062500 C 06/15/18 62.5 0.41 0.57
USB 180615C00065000 C 06/15/18 65.0 0.21 0.35
USB 180615C00070000 C 06/15/18 70.0 0.04 0.16
USB 180615C00075000 C 06/15/18 75.0 0.00 0.11
USB 180615P00030000 P 06/15/18 30.0 0.10 0.22
USB 180615P00035000 P 06/15/18 35.0 0.19 0.37
USB 180615P00040000 P 06/15/18 40.0 0.36 0.53
USB 180615P00045000 P 06/15/18 45.0 0.78 0.96
USB 180615P00050000 P 06/15/18 50.0 1.84 2.05
USB 180615P00052500 P 06/15/18 52.5 2.76 2.98
USB 180615P00055000 P 06/15/18 55.0 3.75 4.25
USB 180615P00057500 P 06/15/18 57.5 5.55 5.85
USB 180615P00060000 P 06/15/18 60.0 7.45 7.80
USB 180615P00062500 P 06/15/18 62.5 8.45 11.35
USB 180615P00065000 P 06/15/18 65.0 9.85 14.15
USB 180615P00070000 P 06/15/18 70.0 14.60 18.95
USB 180615P00075000 P 06/15/18 75.0 20.00 23.50
USB 180921C00030000 C 09/21/18 30.0 21.10 26.00
USB 180921C00035000 C 09/21/18 35.0 16.10 21.00
USB 180921C00040000 C 09/21/18 40.0 11.50 16.20
USB 180921C00045000 C 09/21/18 45.0 9.30 9.75
USB 180921C00050000 C 09/21/18 50.0 5.65 5.95
USB 180921C00052500 C 09/21/18 52.5 3.85 4.45
USB 180921C00055000 C 09/21/18 55.0 2.71 3.20
USB 180921C00057500 C 09/21/18 57.5 1.71 2.23
USB 180921C00060000 C 09/21/18 60.0 1.25 1.50
USB 180921C00062500 C 09/21/18 62.5 0.76 1.05
USB 180921C00065000 C 09/21/18 65.0 0.46 0.65
USB 180921C00070000 C 09/21/18 70.0 0.16 0.29
USB 180921C00075000 C 09/21/18 75.0 0.04 0.19
USB 180921P00030000 P 09/21/18 30.0 0.18 0.28
USB 180921P00035000 P 09/21/18 35.0 0.32 0.45
USB 180921P00040000 P 09/21/18 40.0 0.58 0.77
USB 180921P00045000 P 09/21/18 45.0 1.06 1.41
USB 180921P00050000 P 09/21/18 50.0 2.38 2.71
USB 180921P00052500 P 09/21/18 52.5 3.35 3.70
USB 180921P00055000 P 09/21/18 55.0 4.55 5.00
USB 180921P00057500 P 09/21/18 57.5 6.20 6.55
USB 180921P00060000 P 09/21/18 60.0 7.90 8.40
USB 180921P00062500 P 09/21/18 62.5 9.90 10.40
USB 180921P00065000 P 09/21/18 65.0 9.80 13.65
USB 180921P00070000 P 09/21/18 70.0 14.50 19.40
USB 180921P00075000 P 09/21/18 75.0 19.50 24.20
USB 190118C00025000 C 01/18/19 25.0 26.10 31.00
USB 190118C00028000 C 01/18/19 28.0 23.10 28.00
USB 190118C00030000 C 01/18/19 30.0 21.10 26.00
USB 190118C00033000 C 01/18/19 33.0 18.10 23.00
USB 190118C00035000 C 01/18/19 35.0 16.30 21.00
USB 190118C00038000 C 01/18/19 38.0 13.50 17.60
USB 190118C00040000 C 01/18/19 40.0 11.70 15.30
USB 190118C00043000 C 01/18/19 43.0 11.30 11.75
USB 190118C00045000 C 01/18/19 45.0 9.65 10.15
USB 190118C00047000 C 01/18/19 47.0 8.05 8.60
USB 190118C00050000 C 01/18/19 50.0 6.00 6.90
USB 190118C00052500 C 01/18/19 52.5 4.70 5.15
USB 190118C00055000 C 01/18/19 55.0 3.50 4.00
USB 190118C00057500 C 01/18/19 57.5 2.38 2.93
USB 190118C00060000 C 01/18/19 60.0 1.65 2.42
USB 190118C00062500 C 01/18/19 62.5 1.04 1.55
USB 190118C00065000 C 01/18/19 65.0 0.88 1.00
USB 190118C00070000 C 01/18/19 70.0 0.38 0.93
USB 190118C00075000 C 01/18/19 75.0 0.17 0.57
USB 190118C00080000 C 01/18/19 80.0 0.07 0.47
USB 190118P00025000 P 01/18/19 25.0 0.18 0.30
USB 190118P00028000 P 01/18/19 28.0 0.24 0.38
USB 190118P00030000 P 01/18/19 30.0 0.19 0.46
USB 190118P00033000 P 01/18/19 33.0 0.30 0.58
USB 190118P00035000 P 01/18/19 35.0 0.40 0.71
USB 190118P00038000 P 01/18/19 38.0 0.73 0.96
USB 190118P00040000 P 01/18/19 40.0 0.96 1.25
USB 190118P00043000 P 01/18/19 43.0 1.24 1.63
USB 190118P00045000 P 01/18/19 45.0 1.63 2.06
USB 190118P00047000 P 01/18/19 47.0 2.13 2.55
USB 190118P00050000 P 01/18/19 50.0 3.15 3.40
USB 190118P00052500 P 01/18/19 52.5 4.20 4.75
USB 190118P00055000 P 01/18/19 55.0 5.45 6.05
USB 190118P00057500 P 01/18/19 57.5 6.75 7.40
USB 190118P00060000 P 01/18/19 60.0 8.55 9.10
USB 190118P00062500 P 01/18/19 62.5 10.55 12.75
USB 190118P00065000 P 01/18/19 65.0 12.60 13.05
USB 190118P00070000 P 01/18/19 70.0 14.75 19.45
USB 190118P00075000 P 01/18/19 75.0 19.50 24.20
USB 190118P00080000 P 01/18/19 80.0 24.50 29.20

OPRA data is delayed 15 minutes.