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 (2017-03-10)Premium Content

Us Bancorp (USB)
As of Mar 24 2017 4:48PM
Option Ticker C/P Expiration Strike Bid Premium Ask Premium
USB 170331C00045000 C 03/31/17 45.0 7.20 8.05
USB 170331C00046000 C 03/31/17 46.0 6.20 6.95
USB 170331C00046500 C 03/31/17 46.5 5.65 6.65
USB 170331C00047000 C 03/31/17 47.0 5.20 6.00
USB 170331C00047500 C 03/31/17 47.5 4.55 5.50
USB 170331C00048000 C 03/31/17 48.0 4.20 5.05
USB 170331C00048500 C 03/31/17 48.5 3.70 4.60
USB 170331C00049000 C 03/31/17 49.0 3.15 3.95
USB 170331C00049500 C 03/31/17 49.5 3.05 3.20
USB 170331C00050000 C 03/31/17 50.0 2.52 2.68
USB 170331C00050500 C 03/31/17 50.5 2.05 2.21
USB 170331C00051000 C 03/31/17 51.0 1.59 1.68
USB 170331C00051500 C 03/31/17 51.5 1.15 1.23
USB 170331C00052000 C 03/31/17 52.0 0.77 0.84
USB 170331C00052500 C 03/31/17 52.5 0.49 0.53
USB 170331C00053000 C 03/31/17 53.0 0.27 0.30
USB 170331C00053500 C 03/31/17 53.5 0.13 0.20
USB 170331C00054000 C 03/31/17 54.0 0.05 0.09
USB 170331C00054500 C 03/31/17 54.5 0.02 0.05
USB 170331C00055000 C 03/31/17 55.0 0.00 0.03
USB 170331C00055500 C 03/31/17 55.5 0.01 0.03
USB 170331C00056000 C 03/31/17 56.0 0.00 0.02
USB 170331C00056500 C 03/31/17 56.5 0.00 0.02
USB 170331C00057000 C 03/31/17 57.0 0.00 0.05
USB 170331C00057500 C 03/31/17 57.5 0.00 0.20
USB 170331C00058000 C 03/31/17 58.0 0.00 0.12
USB 170331C00058500 C 03/31/17 58.5 0.00 0.33
USB 170331C00059000 C 03/31/17 59.0 0.00 0.13
USB 170331C00059500 C 03/31/17 59.5 0.00 0.33
USB 170331C00060000 C 03/31/17 60.0 0.00 0.22
USB 170331C00060500 C 03/31/17 60.5 0.00 0.33
USB 170331C00061000 C 03/31/17 61.0 0.00 0.33
USB 170331C00061500 C 03/31/17 61.5 0.00 0.30
USB 170331C00062000 C 03/31/17 62.0 0.00 0.31
USB 170331C00062500 C 03/31/17 62.5 0.00 0.33
USB 170331C00063000 C 03/31/17 63.0 0.00 0.31
USB 170331C00063500 C 03/31/17 63.5 0.00 0.33
USB 170331C00064000 C 03/31/17 64.0 0.00 0.33
USB 170331C00065000 C 03/31/17 65.0 0.00 0.31
USB 170331P00045000 P 03/31/17 45.0 0.00 0.09
USB 170331P00046000 P 03/31/17 46.0 0.00 0.03
USB 170331P00046500 P 03/31/17 46.5 0.00 0.16
USB 170331P00047000 P 03/31/17 47.0 0.00 0.08
USB 170331P00047500 P 03/31/17 47.5 0.00 0.03
USB 170331P00048000 P 03/31/17 48.0 0.00 0.04
USB 170331P00048500 P 03/31/17 48.5 0.01 0.05
USB 170331P00049000 P 03/31/17 49.0 0.02 0.06
USB 170331P00049500 P 03/31/17 49.5 0.04 0.07
USB 170331P00050000 P 03/31/17 50.0 0.06 0.10
USB 170331P00050500 P 03/31/17 50.5 0.10 0.14
USB 170331P00051000 P 03/31/17 51.0 0.16 0.20
USB 170331P00051500 P 03/31/17 51.5 0.26 0.30
USB 170331P00052000 P 03/31/17 52.0 0.42 0.46
USB 170331P00052500 P 03/31/17 52.5 0.63 0.69
USB 170331P00053000 P 03/31/17 53.0 0.93 1.00
USB 170331P00053500 P 03/31/17 53.5 1.29 1.38
USB 170331P00054000 P 03/31/17 54.0 1.72 1.81
USB 170331P00054500 P 03/31/17 54.5 2.18 2.28
USB 170331P00055000 P 03/31/17 55.0 2.67 2.77
USB 170331P00055500 P 03/31/17 55.5 2.74 3.95
USB 170331P00056000 P 03/31/17 56.0 3.65 3.75
USB 170331P00056500 P 03/31/17 56.5 3.75 6.10
USB 170331P00057000 P 03/31/17 57.0 4.25 5.15
USB 170331P00057500 P 03/31/17 57.5 4.80 6.85
USB 170331P00058000 P 03/31/17 58.0 5.15 7.60
USB 170331P00058500 P 03/31/17 58.5 5.85 7.85
USB 170331P00059000 P 03/31/17 59.0 6.25 7.70
USB 170331P00059500 P 03/31/17 59.5 6.80 8.20
USB 170331P00060000 P 03/31/17 60.0 7.15 9.25
USB 170331P00060500 P 03/31/17 60.5 7.60 10.00
USB 170331P00061000 P 03/31/17 61.0 8.10 10.45
USB 170331P00061500 P 03/31/17 61.5 8.60 10.95
USB 170331P00062000 P 03/31/17 62.0 9.10 11.55
USB 170331P00062500 P 03/31/17 62.5 9.60 11.95
USB 170331P00063000 P 03/31/17 63.0 10.10 12.55
USB 170331P00063500 P 03/31/17 63.5 10.65 12.95
USB 170331P00064000 P 03/31/17 64.0 11.15 13.55
USB 170331P00065000 P 03/31/17 65.0 12.30 13.40
USB 170407C00046000 C 04/07/17 46.0 6.20 7.00
USB 170407C00047000 C 04/07/17 47.0 5.20 6.00
USB 170407C00048000 C 04/07/17 48.0 4.15 5.20
USB 170407C00049000 C 04/07/17 49.0 3.00 4.20
USB 170407C00049500 C 04/07/17 49.5 2.71 3.25
USB 170407C00050000 C 04/07/17 50.0 2.51 2.78
USB 170407C00050500 C 04/07/17 50.5 2.09 2.19
USB 170407C00051000 C 04/07/17 51.0 1.67 1.74
USB 170407C00051500 C 04/07/17 51.5 1.26 1.34
USB 170407C00052000 C 04/07/17 52.0 0.92 0.99
USB 170407C00052500 C 04/07/17 52.5 0.64 0.69
USB 170407C00053000 C 04/07/17 53.0 0.42 0.47
USB 170407C00053500 C 04/07/17 53.5 0.26 0.31
USB 170407C00054000 C 04/07/17 54.0 0.16 0.22
USB 170407C00054500 C 04/07/17 54.5 0.09 0.12
USB 170407C00055000 C 04/07/17 55.0 0.05 0.08
USB 170407C00055500 C 04/07/17 55.5 0.03 0.04
USB 170407C00056000 C 04/07/17 56.0 0.01 0.04
USB 170407C00056500 C 04/07/17 56.5 0.00 0.03
USB 170407C00057000 C 04/07/17 57.0 0.00 0.07
USB 170407C00057500 C 04/07/17 57.5 0.00 0.21
USB 170407C00058000 C 04/07/17 58.0 0.00 0.31
USB 170407C00058500 C 04/07/17 58.5 0.00 0.13
USB 170407C00059000 C 04/07/17 59.0 0.00 0.32
USB 170407C00059500 C 04/07/17 59.5 0.00 0.13
USB 170407C00060000 C 04/07/17 60.0 0.00 0.10
USB 170407C00060500 C 04/07/17 60.5 0.00 0.13
USB 170407C00061000 C 04/07/17 61.0 0.00 0.13
USB 170407C00061500 C 04/07/17 61.5 0.00 0.11
USB 170407C00062000 C 04/07/17 62.0 0.00 0.11
USB 170407C00063000 C 04/07/17 63.0 0.00 0.13
USB 170407C00065000 C 04/07/17 65.0 0.00 0.12
USB 170407C00070000 C 04/07/17 70.0 0.00 0.11
USB 170407C00075000 C 04/07/17 75.0 0.00 0.13
USB 170407C00080000 C 04/07/17 80.0 0.00 0.13
USB 170407P00046000 P 04/07/17 46.0 0.02 0.05
USB 170407P00047000 P 04/07/17 47.0 0.04 0.06
USB 170407P00048000 P 04/07/17 48.0 0.05 0.08
USB 170407P00049000 P 04/07/17 49.0 0.09 0.12
USB 170407P00049500 P 04/07/17 49.5 0.12 0.15
USB 170407P00050000 P 04/07/17 50.0 0.15 0.19
USB 170407P00050500 P 04/07/17 50.5 0.22 0.24
USB 170407P00051000 P 04/07/17 51.0 0.30 0.34
USB 170407P00051500 P 04/07/17 51.5 0.42 0.45
USB 170407P00052000 P 04/07/17 52.0 0.59 0.62
USB 170407P00052500 P 04/07/17 52.5 0.81 0.88
USB 170407P00053000 P 04/07/17 53.0 1.10 1.14
USB 170407P00053500 P 04/07/17 53.5 1.43 1.48
USB 170407P00054000 P 04/07/17 54.0 1.82 1.89
USB 170407P00054500 P 04/07/17 54.5 2.25 2.32
USB 170407P00055000 P 04/07/17 55.0 2.58 2.78
USB 170407P00055500 P 04/07/17 55.5 2.80 3.60
USB 170407P00056000 P 04/07/17 56.0 3.25 4.10
USB 170407P00056500 P 04/07/17 56.5 3.80 4.65
USB 170407P00057000 P 04/07/17 57.0 4.15 5.25
USB 170407P00057500 P 04/07/17 57.5 4.80 5.65
USB 170407P00058000 P 04/07/17 58.0 5.10 6.20
USB 170407P00058500 P 04/07/17 58.5 5.60 6.70
USB 170407P00059000 P 04/07/17 59.0 6.10 7.15
USB 170407P00059500 P 04/07/17 59.5 6.55 7.75
USB 170407P00060000 P 04/07/17 60.0 7.05 8.25
USB 170407P00060500 P 04/07/17 60.5 7.65 8.70
USB 170407P00061000 P 04/07/17 61.0 8.10 9.20
USB 170407P00061500 P 04/07/17 61.5 8.55 9.75
USB 170407P00062000 P 04/07/17 62.0 9.20 10.10
USB 170407P00063000 P 04/07/17 63.0 10.10 11.20
USB 170407P00065000 P 04/07/17 65.0 12.15 13.15
USB 170407P00070000 P 04/07/17 70.0 17.05 18.25
USB 170407P00075000 P 04/07/17 75.0 22.15 23.15
USB 170407P00080000 P 04/07/17 80.0 27.15 28.30
USB 170413C00044000 C 04/13/17 44.0 8.00 9.10
USB 170413C00044500 C 04/13/17 44.5 7.55 8.60
USB 170413C00045000 C 04/13/17 45.0 7.05 8.10
USB 170413C00045500 C 04/13/17 45.5 6.35 7.65
USB 170413C00046000 C 04/13/17 46.0 6.15 7.05
USB 170413C00046500 C 04/13/17 46.5 5.50 6.60
USB 170413C00047000 C 04/13/17 47.0 5.20 6.00
USB 170413C00047500 C 04/13/17 47.5 4.70 5.45
USB 170413C00048000 C 04/13/17 48.0 4.05 5.15
USB 170413C00048500 C 04/13/17 48.5 3.65 4.55
USB 170413C00049000 C 04/13/17 49.0 3.20 3.90
USB 170413C00049500 C 04/13/17 49.5 2.76 3.50
USB 170413C00050000 C 04/13/17 50.0 2.60 2.69
USB 170413C00050500 C 04/13/17 50.5 2.16 2.24
USB 170413C00051000 C 04/13/17 51.0 1.73 1.82
USB 170413C00051500 C 04/13/17 51.5 1.36 1.44
USB 170413C00052000 C 04/13/17 52.0 1.03 1.10
USB 170413C00052500 C 04/13/17 52.5 0.76 0.82
USB 170413C00053000 C 04/13/17 53.0 0.53 0.59
USB 170413C00053500 C 04/13/17 53.5 0.36 0.41
USB 170413C00054000 C 04/13/17 54.0 0.23 0.28
USB 170413C00054500 C 04/13/17 54.5 0.14 0.21
USB 170413C00055000 C 04/13/17 55.0 0.08 0.14
USB 170413C00055500 C 04/13/17 55.5 0.04 0.10
USB 170413C00056000 C 04/13/17 56.0 0.02 0.06
USB 170413C00056500 C 04/13/17 56.5 0.01 0.10
USB 170413C00057000 C 04/13/17 57.0 0.00 0.11
USB 170413C00057500 C 04/13/17 57.5 0.00 0.09
USB 170413C00058000 C 04/13/17 58.0 0.00 0.10
USB 170413C00058500 C 04/13/17 58.5 0.00 0.08
USB 170413C00059000 C 04/13/17 59.0 0.00 0.07
USB 170413C00059500 C 04/13/17 59.5 0.00 0.11
USB 170413C00060000 C 04/13/17 60.0 0.00 0.10
USB 170413C00060500 C 04/13/17 60.5 0.00 0.11
USB 170413C00061000 C 04/13/17 61.0 0.00 0.11
USB 170413C00061500 C 04/13/17 61.5 0.00 0.11
USB 170413C00062000 C 04/13/17 62.0 0.00 0.08
USB 170413C00063000 C 04/13/17 63.0 0.00 0.07
USB 170413C00065000 C 04/13/17 65.0 0.00 0.05
USB 170413C00070000 C 04/13/17 70.0 0.00 0.04
USB 170413C00075000 C 04/13/17 75.0 0.00 0.02
USB 170413C00080000 C 04/13/17 80.0 0.00 0.03
USB 170413P00044000 P 04/13/17 44.0 0.01 0.22
USB 170413P00044500 P 04/13/17 44.5 0.02 0.23
USB 170413P00045000 P 04/13/17 45.0 0.02 0.23
USB 170413P00045500 P 04/13/17 45.5 0.03 0.23
USB 170413P00046000 P 04/13/17 46.0 0.04 0.23
USB 170413P00046500 P 04/13/17 46.5 0.05 0.23
USB 170413P00047000 P 04/13/17 47.0 0.06 0.21
USB 170413P00047500 P 04/13/17 47.5 0.06 0.18
USB 170413P00048000 P 04/13/17 48.0 0.08 0.17
USB 170413P00048500 P 04/13/17 48.5 0.10 0.16
USB 170413P00049000 P 04/13/17 49.0 0.13 0.19
USB 170413P00049500 P 04/13/17 49.5 0.17 0.25
USB 170413P00050000 P 04/13/17 50.0 0.23 0.26
USB 170413P00050500 P 04/13/17 50.5 0.30 0.33
USB 170413P00051000 P 04/13/17 51.0 0.40 0.45
USB 170413P00051500 P 04/13/17 51.5 0.54 0.58
USB 170413P00052000 P 04/13/17 52.0 0.72 0.76
USB 170413P00052500 P 04/13/17 52.5 0.94 0.98
USB 170413P00053000 P 04/13/17 53.0 1.21 1.27
USB 170413P00053500 P 04/13/17 53.5 1.53 1.59
USB 170413P00054000 P 04/13/17 54.0 1.90 1.96
USB 170413P00054500 P 04/13/17 54.5 2.30 2.37
USB 170413P00055000 P 04/13/17 55.0 2.67 2.90
USB 170413P00055500 P 04/13/17 55.5 3.00 3.50
USB 170413P00056000 P 04/13/17 56.0 3.50 4.15
USB 170413P00056500 P 04/13/17 56.5 4.00 4.65
USB 170413P00057000 P 04/13/17 57.0 4.30 5.15
USB 170413P00057500 P 04/13/17 57.5 4.75 5.75
USB 170413P00058000 P 04/13/17 58.0 5.15 6.30
USB 170413P00058500 P 04/13/17 58.5 5.55 6.75
USB 170413P00059000 P 04/13/17 59.0 6.05 7.25
USB 170413P00059500 P 04/13/17 59.5 6.55 7.75
USB 170413P00060000 P 04/13/17 60.0 7.05 8.25
USB 170413P00060500 P 04/13/17 60.5 7.55 8.75
USB 170413P00061000 P 04/13/17 61.0 8.05 9.20
USB 170413P00061500 P 04/13/17 61.5 8.55 9.75
USB 170413P00062000 P 04/13/17 62.0 8.85 11.30
USB 170413P00063000 P 04/13/17 63.0 10.05 11.20
USB 170413P00065000 P 04/13/17 65.0 11.25 13.65
USB 170413P00070000 P 04/13/17 70.0 17.05 18.25
USB 170413P00075000 P 04/13/17 75.0 22.05 23.25
USB 170413P00080000 P 04/13/17 80.0 26.75 28.40
USB 170421C00030000 C 04/21/17 30.0 22.10 23.05
USB 170421C00035000 C 04/21/17 35.0 16.90 18.35
USB 170421C00040000 C 04/21/17 40.0 12.10 12.80
USB 170421C00045000 C 04/21/17 45.0 7.50 7.95
USB 170421C00046000 C 04/21/17 46.0 6.05 7.05
USB 170421C00047000 C 04/21/17 47.0 5.15 6.00
USB 170421C00048000 C 04/21/17 48.0 4.15 5.00
USB 170421C00049000 C 04/21/17 49.0 3.40 3.80
USB 170421C00049500 C 04/21/17 49.5 3.15 3.25
USB 170421C00050000 C 04/21/17 50.0 2.70 2.76
USB 170421C00050500 C 04/21/17 50.5 2.26 2.35
USB 170421C00051000 C 04/21/17 51.0 1.90 1.97
USB 170421C00051500 C 04/21/17 51.5 1.55 1.62
USB 170421C00052000 C 04/21/17 52.0 1.24 1.29
USB 170421C00052500 C 04/21/17 52.5 0.97 1.01
USB 170421C00053000 C 04/21/17 53.0 0.73 0.76
USB 170421C00053500 C 04/21/17 53.5 0.54 0.58
USB 170421C00054000 C 04/21/17 54.0 0.38 0.43
USB 170421C00054500 C 04/21/17 54.5 0.27 0.30
USB 170421C00055000 C 04/21/17 55.0 0.17 0.20
USB 170421C00055500 C 04/21/17 55.5 0.11 0.14
USB 170421C00056000 C 04/21/17 56.0 0.07 0.10
USB 170421C00056500 C 04/21/17 56.5 0.04 0.07
USB 170421C00057000 C 04/21/17 57.0 0.02 0.06
USB 170421C00057500 C 04/21/17 57.5 0.01 0.04
USB 170421C00058000 C 04/21/17 58.0 0.00 0.04
USB 170421C00058500 C 04/21/17 58.5 0.00 0.03
USB 170421C00059000 C 04/21/17 59.0 0.00 0.07
USB 170421C00059500 C 04/21/17 59.5 0.00 0.12
USB 170421C00060000 C 04/21/17 60.0 0.00 0.10
USB 170421C00060500 C 04/21/17 60.5 0.00 0.12
USB 170421C00061000 C 04/21/17 61.0 0.00 0.12
USB 170421C00061500 C 04/21/17 61.5 0.00 0.06
USB 170421C00062000 C 04/21/17 62.0 0.00 0.10
USB 170421C00062500 C 04/21/17 62.5 0.00 0.14
USB 170421C00063000 C 04/21/17 63.0 0.00 0.09
USB 170421C00063500 C 04/21/17 63.5 0.00 0.08
USB 170421C00064000 C 04/21/17 64.0 0.00 0.07
USB 170421C00065000 C 04/21/17 65.0 0.00 0.07
USB 170421C00070000 C 04/21/17 70.0 0.00 0.02
USB 170421C00075000 C 04/21/17 75.0 0.00 0.02
USB 170421C00080000 C 04/21/17 80.0 0.00 0.03
USB 170421P00030000 P 04/21/17 30.0 0.00 0.03
USB 170421P00035000 P 04/21/17 35.0 0.00 0.10
USB 170421P00040000 P 04/21/17 40.0 0.03 0.16
USB 170421P00045000 P 04/21/17 45.0 0.06 0.17
USB 170421P00046000 P 04/21/17 46.0 0.09 0.19
USB 170421P00047000 P 04/21/17 47.0 0.12 0.19
USB 170421P00048000 P 04/21/17 48.0 0.15 0.20
USB 170421P00049000 P 04/21/17 49.0 0.23 0.26
USB 170421P00049500 P 04/21/17 49.5 0.27 0.32
USB 170421P00050000 P 04/21/17 50.0 0.35 0.39
USB 170421P00050500 P 04/21/17 50.5 0.45 0.49
USB 170421P00051000 P 04/21/17 51.0 0.57 0.60
USB 170421P00051500 P 04/21/17 51.5 0.72 0.76
USB 170421P00052000 P 04/21/17 52.0 0.91 0.95
USB 170421P00052500 P 04/21/17 52.5 1.13 1.17
USB 170421P00053000 P 04/21/17 53.0 1.39 1.45
USB 170421P00053500 P 04/21/17 53.5 1.71 1.76
USB 170421P00054000 P 04/21/17 54.0 2.04 2.09
USB 170421P00054500 P 04/21/17 54.5 2.42 2.49
USB 170421P00055000 P 04/21/17 55.0 2.83 2.90
USB 170421P00055500 P 04/21/17 55.5 3.25 3.35
USB 170421P00056000 P 04/21/17 56.0 3.50 3.90
USB 170421P00056500 P 04/21/17 56.5 3.85 4.70
USB 170421P00057000 P 04/21/17 57.0 4.30 4.90
USB 170421P00057500 P 04/21/17 57.5 4.85 5.65
USB 170421P00058000 P 04/21/17 58.0 5.35 6.25
USB 170421P00058500 P 04/21/17 58.5 5.80 6.80
USB 170421P00059000 P 04/21/17 59.0 6.30 7.30
USB 170421P00059500 P 04/21/17 59.5 6.70 7.85
USB 170421P00060000 P 04/21/17 60.0 7.40 8.15
USB 170421P00060500 P 04/21/17 60.5 7.75 8.75
USB 170421P00061000 P 04/21/17 61.0 8.10 10.35
USB 170421P00061500 P 04/21/17 61.5 8.90 9.70
USB 170421P00062000 P 04/21/17 62.0 9.20 10.55
USB 170421P00062500 P 04/21/17 62.5 9.85 11.05
USB 170421P00063000 P 04/21/17 63.0 10.15 12.00
USB 170421P00063500 P 04/21/17 63.5 10.00 12.45
USB 170421P00064000 P 04/21/17 64.0 10.85 12.25
USB 170421P00065000 P 04/21/17 65.0 12.00 13.20
USB 170421P00070000 P 04/21/17 70.0 17.10 18.30
USB 170421P00075000 P 04/21/17 75.0 21.65 23.55
USB 170421P00080000 P 04/21/17 80.0 26.70 28.25
USB 170428C00045000 C 04/28/17 45.0 7.15 8.00
USB 170428C00046000 C 04/28/17 46.0 6.20 7.05
USB 170428C00047000 C 04/28/17 47.0 5.20 6.05
USB 170428C00048000 C 04/28/17 48.0 4.25 4.90
USB 170428C00049000 C 04/28/17 49.0 3.60 3.75
USB 170428C00049500 C 04/28/17 49.5 3.20 3.30
USB 170428C00050000 C 04/28/17 50.0 2.77 2.86
USB 170428C00050500 C 04/28/17 50.5 2.37 2.45
USB 170428C00051000 C 04/28/17 51.0 2.00 2.08
USB 170428C00051500 C 04/28/17 51.5 1.66 1.72
USB 170428C00052000 C 04/28/17 52.0 1.35 1.42
USB 170428C00052500 C 04/28/17 52.5 1.08 1.12
USB 170428C00053000 C 04/28/17 53.0 0.84 0.90
USB 170428C00053500 C 04/28/17 53.5 0.64 0.68
USB 170428C00054000 C 04/28/17 54.0 0.47 0.51
USB 170428C00054500 C 04/28/17 54.5 0.34 0.38
USB 170428C00055000 C 04/28/17 55.0 0.24 0.28
USB 170428C00055500 C 04/28/17 55.5 0.16 0.22
USB 170428C00056000 C 04/28/17 56.0 0.11 0.19
USB 170428C00056500 C 04/28/17 56.5 0.07 0.19
USB 170428C00057000 C 04/28/17 57.0 0.04 0.21
USB 170428C00057500 C 04/28/17 57.5 0.02 0.12
USB 170428C00058000 C 04/28/17 58.0 0.01 0.18
USB 170428C00058500 C 04/28/17 58.5 0.00 0.18
USB 170428C00059000 C 04/28/17 59.0 0.00 0.16
USB 170428C00059500 C 04/28/17 59.5 0.00 0.15
USB 170428C00060000 C 04/28/17 60.0 0.00 0.11
USB 170428C00060500 C 04/28/17 60.5 0.00 0.12
USB 170428C00061000 C 04/28/17 61.0 0.00 0.10
USB 170428C00061500 C 04/28/17 61.5 0.00 0.12
USB 170428C00062000 C 04/28/17 62.0 0.00 0.11
USB 170428C00062500 C 04/28/17 62.5 0.00 0.11
USB 170428C00063000 C 04/28/17 63.0 0.00 0.08
USB 170428C00063500 C 04/28/17 63.5 0.00 0.09
USB 170428C00064000 C 04/28/17 64.0 0.00 0.09
USB 170428C00065000 C 04/28/17 65.0 0.00 0.09
USB 170428C00070000 C 04/28/17 70.0 0.00 0.02
USB 170428C00075000 C 04/28/17 75.0 0.00 0.02
USB 170428P00045000 P 04/28/17 45.0 0.08 0.12
USB 170428P00046000 P 04/28/17 46.0 0.11 0.20
USB 170428P00047000 P 04/28/17 47.0 0.14 0.20
USB 170428P00048000 P 04/28/17 48.0 0.20 0.24
USB 170428P00049000 P 04/28/17 49.0 0.29 0.34
USB 170428P00049500 P 04/28/17 49.5 0.36 0.39
USB 170428P00050000 P 04/28/17 50.0 0.44 0.48
USB 170428P00050500 P 04/28/17 50.5 0.54 0.57
USB 170428P00051000 P 04/28/17 51.0 0.68 0.72
USB 170428P00051500 P 04/28/17 51.5 0.83 0.87
USB 170428P00052000 P 04/28/17 52.0 1.02 1.06
USB 170428P00052500 P 04/28/17 52.5 1.24 1.29
USB 170428P00053000 P 04/28/17 53.0 1.50 1.56
USB 170428P00053500 P 04/28/17 53.5 1.79 1.86
USB 170428P00054000 P 04/28/17 54.0 2.13 2.19
USB 170428P00054500 P 04/28/17 54.5 2.49 2.56
USB 170428P00055000 P 04/28/17 55.0 2.89 2.95
USB 170428P00055500 P 04/28/17 55.5 3.30 3.40
USB 170428P00056000 P 04/28/17 56.0 3.45 3.90
USB 170428P00056500 P 04/28/17 56.5 3.80 4.70
USB 170428P00057000 P 04/28/17 57.0 4.20 5.20
USB 170428P00057500 P 04/28/17 57.5 4.75 5.75
USB 170428P00058000 P 04/28/17 58.0 5.25 6.15
USB 170428P00058500 P 04/28/17 58.5 5.75 6.60
USB 170428P00059000 P 04/28/17 59.0 6.20 7.25
USB 170428P00059500 P 04/28/17 59.5 6.70 7.65
USB 170428P00060000 P 04/28/17 60.0 7.05 8.20
USB 170428P00060500 P 04/28/17 60.5 6.75 8.75
USB 170428P00061000 P 04/28/17 61.0 7.25 9.15
USB 170428P00061500 P 04/28/17 61.5 7.75 9.70
USB 170428P00062000 P 04/28/17 62.0 8.25 10.20
USB 170428P00062500 P 04/28/17 62.5 9.20 10.75
USB 170428P00063000 P 04/28/17 63.0 9.25 11.25
USB 170428P00063500 P 04/28/17 63.5 9.75 11.75
USB 170428P00064000 P 04/28/17 64.0 10.25 12.20
USB 170428P00065000 P 04/28/17 65.0 11.25 13.20
USB 170428P00070000 P 04/28/17 70.0 16.30 18.20
USB 170428P00075000 P 04/28/17 75.0 22.20 23.10
USB 170505C00045000 C 05/05/17 45.0 7.15 7.95
USB 170505C00046000 C 05/05/17 46.0 6.10 7.10
USB 170505C00046500 C 05/05/17 46.5 5.55 6.65
USB 170505C00047000 C 05/05/17 47.0 5.10 5.95
USB 170505C00047500 C 05/05/17 47.5 4.75 5.55
USB 170505C00048000 C 05/05/17 48.0 4.45 4.85
USB 170505C00048500 C 05/05/17 48.5 4.15 4.25
USB 170505C00049000 C 05/05/17 49.0 3.70 3.80
USB 170505C00049500 C 05/05/17 49.5 3.25 3.35
USB 170505C00050000 C 05/05/17 50.0 2.85 2.94
USB 170505C00050500 C 05/05/17 50.5 2.48 2.55
USB 170505C00051000 C 05/05/17 51.0 2.10 2.18
USB 170505C00051500 C 05/05/17 51.5 1.78 1.84
USB 170505C00052000 C 05/05/17 52.0 1.46 1.53
USB 170505C00052500 C 05/05/17 52.5 1.19 1.25
USB 170505C00053000 C 05/05/17 53.0 0.95 1.01
USB 170505C00053500 C 05/05/17 53.5 0.74 0.79
USB 170505C00054000 C 05/05/17 54.0 0.56 0.61
USB 170505C00054500 C 05/05/17 54.5 0.43 0.47
USB 170505C00055000 C 05/05/17 55.0 0.32 0.35
USB 170505C00055500 C 05/05/17 55.5 0.23 0.27
USB 170505C00056000 C 05/05/17 56.0 0.16 0.21
USB 170505C00056500 C 05/05/17 56.5 0.11 0.23
USB 170505C00057000 C 05/05/17 57.0 0.07 0.21
USB 170505C00057500 C 05/05/17 57.5 0.04 0.13
USB 170505C00058000 C 05/05/17 58.0 0.02 0.21
USB 170505C00058500 C 05/05/17 58.5 0.01 0.21
USB 170505C00059000 C 05/05/17 59.0 0.00 0.21
USB 170505C00059500 C 05/05/17 59.5 0.00 0.14
USB 170505C00060000 C 05/05/17 60.0 0.00 0.14
USB 170505C00060500 C 05/05/17 60.5 0.00 0.15
USB 170505C00061000 C 05/05/17 61.0 0.00 0.13
USB 170505C00061500 C 05/05/17 61.5 0.00 0.12
USB 170505C00062000 C 05/05/17 62.0 0.00 0.10
USB 170505C00062500 C 05/05/17 62.5 0.00 0.11
USB 170505C00063000 C 05/05/17 63.0 0.00 0.11
USB 170505C00065000 C 05/05/17 65.0 0.00 0.10
USB 170505C00070000 C 05/05/17 70.0 0.00 0.02
USB 170505P00045000 P 05/05/17 45.0 0.10 0.17
USB 170505P00046000 P 05/05/17 46.0 0.13 0.20
USB 170505P00046500 P 05/05/17 46.5 0.15 0.23
USB 170505P00047000 P 05/05/17 47.0 0.18 0.25
USB 170505P00047500 P 05/05/17 47.5 0.21 0.25
USB 170505P00048000 P 05/05/17 48.0 0.25 0.29
USB 170505P00048500 P 05/05/17 48.5 0.30 0.33
USB 170505P00049000 P 05/05/17 49.0 0.36 0.39
USB 170505P00049500 P 05/05/17 49.5 0.43 0.47
USB 170505P00050000 P 05/05/17 50.0 0.52 0.57
USB 170505P00050500 P 05/05/17 50.5 0.63 0.68
USB 170505P00051000 P 05/05/17 51.0 0.77 0.82
USB 170505P00051500 P 05/05/17 51.5 0.93 0.97
USB 170505P00052000 P 05/05/17 52.0 1.12 1.17
USB 170505P00052500 P 05/05/17 52.5 1.34 1.40
USB 170505P00053000 P 05/05/17 53.0 1.60 1.65
USB 170505P00053500 P 05/05/17 53.5 1.89 1.95
USB 170505P00054000 P 05/05/17 54.0 2.21 2.28
USB 170505P00054500 P 05/05/17 54.5 2.56 2.63
USB 170505P00055000 P 05/05/17 55.0 2.95 3.05
USB 170505P00055500 P 05/05/17 55.5 3.35 3.45
USB 170505P00056000 P 05/05/17 56.0 3.75 3.90
USB 170505P00056500 P 05/05/17 56.5 3.90 4.65
USB 170505P00057000 P 05/05/17 57.0 4.40 5.30
USB 170505P00057500 P 05/05/17 57.5 4.80 5.75
USB 170505P00058000 P 05/05/17 58.0 5.30 6.25
USB 170505P00058500 P 05/05/17 58.5 5.75 6.75
USB 170505P00059000 P 05/05/17 59.0 6.20 7.25
USB 170505P00059500 P 05/05/17 59.5 6.75 7.75
USB 170505P00060000 P 05/05/17 60.0 7.05 8.95
USB 170505P00060500 P 05/05/17 60.5 7.60 8.70
USB 170505P00061000 P 05/05/17 61.0 8.05 9.25
USB 170505P00061500 P 05/05/17 61.5 8.55 9.75
USB 170505P00062000 P 05/05/17 62.0 8.30 11.10
USB 170505P00062500 P 05/05/17 62.5 9.55 10.75
USB 170505P00063000 P 05/05/17 63.0 10.10 11.15
USB 170505P00065000 P 05/05/17 65.0 12.10 13.15
USB 170505P00070000 P 05/05/17 70.0 17.15 18.20
USB 170519C00045000 C 05/19/17 45.0 7.20 8.05
USB 170519C00050000 C 05/19/17 50.0 3.00 3.10
USB 170519C00052500 C 05/19/17 52.5 1.41 1.46
USB 170519C00055000 C 05/19/17 55.0 0.46 0.50
USB 170519C00057500 C 05/19/17 57.5 0.09 0.13
USB 170519C00060000 C 05/19/17 60.0 0.02 0.04
USB 170519C00062500 C 05/19/17 62.5 0.00 0.10
USB 170519C00065000 C 05/19/17 65.0 0.00 0.08
USB 170519C00070000 C 05/19/17 70.0 0.00 0.04
USB 170519C00075000 C 05/19/17 75.0 0.00 0.04
USB 170519C00080000 C 05/19/17 80.0 0.00 0.04
USB 170519P00045000 P 05/19/17 45.0 0.16 0.19
USB 170519P00050000 P 05/19/17 50.0 0.68 0.71
USB 170519P00052500 P 05/19/17 52.5 1.52 1.59
USB 170519P00055000 P 05/19/17 55.0 3.05 3.20
USB 170519P00057500 P 05/19/17 57.5 4.95 5.65
USB 170519P00060000 P 05/19/17 60.0 7.35 8.15
USB 170519P00062500 P 05/19/17 62.5 9.75 10.70
USB 170519P00065000 P 05/19/17 65.0 11.95 13.15
USB 170519P00070000 P 05/19/17 70.0 16.85 18.25
USB 170519P00075000 P 05/19/17 75.0 21.70 23.25
USB 170519P00080000 P 05/19/17 80.0 27.40 28.10
USB 170616C00022000 C 06/16/17 22.0 30.00 31.20
USB 170616C00023000 C 06/16/17 23.0 28.60 30.55
USB 170616C00024000 C 06/16/17 24.0 27.95 29.55
USB 170616C00025000 C 06/16/17 25.0 26.60 28.55
USB 170616C00026000 C 06/16/17 26.0 25.60 27.50
USB 170616C00027000 C 06/16/17 27.0 24.60 26.55
USB 170616C00028000 C 06/16/17 28.0 24.00 25.55
USB 170616C00029000 C 06/16/17 29.0 22.65 24.55
USB 170616C00030000 C 06/16/17 30.0 21.60 23.55
USB 170616C00031000 C 06/16/17 31.0 20.55 22.55
USB 170616C00032000 C 06/16/17 32.0 19.65 21.55
USB 170616C00033000 C 06/16/17 33.0 18.60 20.55
USB 170616C00034000 C 06/16/17 34.0 18.05 19.50
USB 170616C00035000 C 06/16/17 35.0 17.10 18.35
USB 170616C00036000 C 06/16/17 36.0 16.05 17.30
USB 170616C00037000 C 06/16/17 37.0 15.10 16.20
USB 170616C00038000 C 06/16/17 38.0 14.05 15.30
USB 170616C00039000 C 06/16/17 39.0 13.05 14.40
USB 170616C00040000 C 06/16/17 40.0 12.00 13.15
USB 170616C00041000 C 06/16/17 41.0 11.20 12.05
USB 170616C00042000 C 06/16/17 42.0 10.20 10.90
USB 170616C00043000 C 06/16/17 43.0 9.05 10.00
USB 170616C00044000 C 06/16/17 44.0 8.20 9.25
USB 170616C00045000 C 06/16/17 45.0 7.25 7.90
USB 170616C00046000 C 06/16/17 46.0 6.70 6.80
USB 170616C00047000 C 06/16/17 47.0 5.75 5.90
USB 170616C00048000 C 06/16/17 48.0 4.90 5.00
USB 170616C00049000 C 06/16/17 49.0 4.10 4.20
USB 170616C00050000 C 06/16/17 50.0 3.30 3.40
USB 170616C00052500 C 06/16/17 52.5 1.73 1.80
USB 170616C00055000 C 06/16/17 55.0 0.72 0.77
USB 170616C00057500 C 06/16/17 57.5 0.22 0.28
USB 170616C00060000 C 06/16/17 60.0 0.07 0.10
USB 170616C00062500 C 06/16/17 62.5 0.01 0.07
USB 170616C00065000 C 06/16/17 65.0 0.00 0.05
USB 170616C00070000 C 06/16/17 70.0 0.00 0.03
USB 170616C00075000 C 06/16/17 75.0 0.00 0.03
USB 170616C00080000 C 06/16/17 80.0 0.00 0.03
USB 170616P00022000 P 06/16/17 22.0 0.00 0.04
USB 170616P00023000 P 06/16/17 23.0 0.00 0.03
USB 170616P00024000 P 06/16/17 24.0 0.00 0.04
USB 170616P00025000 P 06/16/17 25.0 0.00 0.04
USB 170616P00026000 P 06/16/17 26.0 0.00 0.05
USB 170616P00027000 P 06/16/17 27.0 0.00 0.05
USB 170616P00028000 P 06/16/17 28.0 0.00 0.06
USB 170616P00029000 P 06/16/17 29.0 0.00 0.06
USB 170616P00030000 P 06/16/17 30.0 0.00 0.07
USB 170616P00031000 P 06/16/17 31.0 0.00 0.07
USB 170616P00032000 P 06/16/17 32.0 0.00 0.08
USB 170616P00033000 P 06/16/17 33.0 0.00 0.09
USB 170616P00034000 P 06/16/17 34.0 0.03 0.09
USB 170616P00035000 P 06/16/17 35.0 0.06 0.09
USB 170616P00036000 P 06/16/17 36.0 0.06 0.10
USB 170616P00037000 P 06/16/17 37.0 0.07 0.11
USB 170616P00038000 P 06/16/17 38.0 0.08 0.12
USB 170616P00039000 P 06/16/17 39.0 0.09 0.13
USB 170616P00040000 P 06/16/17 40.0 0.10 0.14
USB 170616P00041000 P 06/16/17 41.0 0.11 0.16
USB 170616P00042000 P 06/16/17 42.0 0.13 0.18
USB 170616P00043000 P 06/16/17 43.0 0.16 0.21
USB 170616P00044000 P 06/16/17 44.0 0.19 0.23
USB 170616P00045000 P 06/16/17 45.0 0.25 0.29
USB 170616P00046000 P 06/16/17 46.0 0.31 0.35
USB 170616P00047000 P 06/16/17 47.0 0.41 0.44
USB 170616P00048000 P 06/16/17 48.0 0.52 0.56
USB 170616P00049000 P 06/16/17 49.0 0.70 0.74
USB 170616P00050000 P 06/16/17 50.0 0.93 0.96
USB 170616P00052500 P 06/16/17 52.5 1.82 1.87
USB 170616P00055000 P 06/16/17 55.0 3.30 3.40
USB 170616P00057500 P 06/16/17 57.5 5.30 5.45
USB 170616P00060000 P 06/16/17 60.0 7.25 8.20
USB 170616P00062500 P 06/16/17 62.5 9.80 10.70
USB 170616P00065000 P 06/16/17 65.0 12.45 13.20
USB 170616P00070000 P 06/16/17 70.0 16.90 18.35
USB 170616P00075000 P 06/16/17 75.0 21.70 23.70
USB 170616P00080000 P 06/16/17 80.0 27.20 28.30
USB 170915C00030000 C 09/15/17 30.0 22.15 23.05
USB 170915C00035000 C 09/15/17 35.0 16.95 18.30
USB 170915C00040000 C 09/15/17 40.0 12.00 13.55
USB 170915C00045000 C 09/15/17 45.0 7.95 8.05
USB 170915C00050000 C 09/15/17 50.0 4.00 4.15
USB 170915C00052500 C 09/15/17 52.5 2.54 2.62
USB 170915C00055000 C 09/15/17 55.0 1.46 1.53
USB 170915C00057500 C 09/15/17 57.5 0.75 0.83
USB 170915C00060000 C 09/15/17 60.0 0.36 0.42
USB 170915C00062500 C 09/15/17 62.5 0.15 0.24
USB 170915C00065000 C 09/15/17 65.0 0.05 0.15
USB 170915C00070000 C 09/15/17 70.0 0.00 0.08
USB 170915C00075000 C 09/15/17 75.0 0.00 0.07
USB 170915P00030000 P 09/15/17 30.0 0.09 0.18
USB 170915P00035000 P 09/15/17 35.0 0.16 0.25
USB 170915P00040000 P 09/15/17 40.0 0.29 0.36
USB 170915P00045000 P 09/15/17 45.0 0.66 0.72
USB 170915P00050000 P 09/15/17 50.0 1.75 1.82
USB 170915P00052500 P 09/15/17 52.5 2.77 2.84
USB 170915P00055000 P 09/15/17 55.0 4.15 4.30
USB 170915P00057500 P 09/15/17 57.5 5.95 6.10
USB 170915P00060000 P 09/15/17 60.0 8.05 8.20
USB 170915P00062500 P 09/15/17 62.5 10.00 11.00
USB 170915P00065000 P 09/15/17 65.0 12.10 13.35
USB 170915P00070000 P 09/15/17 70.0 16.95 18.90
USB 170915P00075000 P 09/15/17 75.0 22.15 23.55
USB 180119C00020000 C 01/19/18 20.0 31.55 33.55
USB 180119C00023000 C 01/19/18 23.0 28.45 30.55
USB 180119C00025000 C 01/19/18 25.0 26.40 28.55
USB 180119C00028000 C 01/19/18 28.0 23.50 25.90
USB 180119C00030000 C 01/19/18 30.0 21.55 23.55
USB 180119C00033000 C 01/19/18 33.0 18.75 20.45
USB 180119C00035000 C 01/19/18 35.0 16.85 18.45
USB 180119C00038000 C 01/19/18 38.0 13.65 15.75
USB 180119C00040000 C 01/19/18 40.0 12.35 13.25
USB 180119C00042000 C 01/19/18 42.0 10.90 11.05
USB 180119C00045000 C 01/19/18 45.0 8.35 8.50
USB 180119C00047000 C 01/19/18 47.0 6.80 6.95
USB 180119C00050000 C 01/19/18 50.0 4.75 4.90
USB 180119C00052500 C 01/19/18 52.5 3.35 3.45
USB 180119C00055000 C 01/19/18 55.0 2.28 2.34
USB 180119C00057500 C 01/19/18 57.5 1.46 1.51
USB 180119C00060000 C 01/19/18 60.0 0.86 0.94
USB 180119C00062500 C 01/19/18 62.5 0.50 0.58
USB 180119C00065000 C 01/19/18 65.0 0.27 0.35
USB 180119C00070000 C 01/19/18 70.0 0.08 0.13
USB 180119P00020000 P 01/19/18 20.0 0.05 0.12
USB 180119P00023000 P 01/19/18 23.0 0.10 0.18
USB 180119P00025000 P 01/19/18 25.0 0.13 0.17
USB 180119P00028000 P 01/19/18 28.0 0.18 0.22
USB 180119P00030000 P 01/19/18 30.0 0.22 0.26
USB 180119P00033000 P 01/19/18 33.0 0.29 0.34
USB 180119P00035000 P 01/19/18 35.0 0.37 0.41
USB 180119P00038000 P 01/19/18 38.0 0.52 0.56
USB 180119P00040000 P 01/19/18 40.0 0.68 0.71
USB 180119P00042000 P 01/19/18 42.0 0.89 0.93
USB 180119P00045000 P 01/19/18 45.0 1.36 1.40
USB 180119P00047000 P 01/19/18 47.0 1.82 1.87
USB 180119P00050000 P 01/19/18 50.0 2.71 2.81
USB 180119P00052500 P 01/19/18 52.5 3.80 3.90
USB 180119P00055000 P 01/19/18 55.0 5.20 5.30
USB 180119P00057500 P 01/19/18 57.5 6.85 7.00
USB 180119P00060000 P 01/19/18 60.0 8.75 8.90
USB 180119P00062500 P 01/19/18 62.5 10.90 11.05
USB 180119P00065000 P 01/19/18 65.0 12.65 13.65
USB 180119P00070000 P 01/19/18 70.0 17.50 18.70
USB 190118C00025000 C 01/18/19 25.0 26.20 29.00
USB 190118C00028000 C 01/18/19 28.0 23.20 26.00
USB 190118C00030000 C 01/18/19 30.0 21.25 24.05
USB 190118C00033000 C 01/18/19 33.0 18.30 21.35
USB 190118C00035000 C 01/18/19 35.0 17.35 18.45
USB 190118C00038000 C 01/18/19 38.0 15.00 15.20
USB 190118C00040000 C 01/18/19 40.0 13.30 13.55
USB 190118C00043000 C 01/18/19 43.0 10.95 11.20
USB 190118C00045000 C 01/18/19 45.0 9.55 9.75
USB 190118C00047000 C 01/18/19 47.0 8.20 8.45
USB 190118C00050000 C 01/18/19 50.0 6.40 6.60
USB 190118C00052500 C 01/18/19 52.5 5.10 5.35
USB 190118C00055000 C 01/18/19 55.0 4.05 4.20
USB 190118C00057500 C 01/18/19 57.5 3.10 3.30
USB 190118C00060000 C 01/18/19 60.0 2.35 2.54
USB 190118C00062500 C 01/18/19 62.5 1.78 1.93
USB 190118C00065000 C 01/18/19 65.0 1.31 1.46
USB 190118C00070000 C 01/18/19 70.0 0.70 0.82
USB 190118C00075000 C 01/18/19 75.0 0.36 0.48
USB 190118C00080000 C 01/18/19 80.0 0.18 0.29
USB 190118P00025000 P 01/18/19 25.0 0.37 0.43
USB 190118P00028000 P 01/18/19 28.0 0.48 0.59
USB 190118P00030000 P 01/18/19 30.0 0.59 0.71
USB 190118P00033000 P 01/18/19 33.0 0.78 0.91
USB 190118P00035000 P 01/18/19 35.0 0.97 1.10
USB 190118P00038000 P 01/18/19 38.0 1.35 1.49
USB 190118P00040000 P 01/18/19 40.0 1.68 1.83
USB 190118P00043000 P 01/18/19 43.0 2.34 2.48
USB 190118P00045000 P 01/18/19 45.0 2.86 3.05
USB 190118P00047000 P 01/18/19 47.0 3.50 3.65
USB 190118P00050000 P 01/18/19 50.0 4.60 4.85
USB 190118P00052500 P 01/18/19 52.5 5.80 6.00
USB 190118P00055000 P 01/18/19 55.0 7.15 7.35
USB 190118P00057500 P 01/18/19 57.5 8.65 8.85
USB 190118P00060000 P 01/18/19 60.0 10.35 10.55
USB 190118P00062500 P 01/18/19 62.5 12.20 12.40
USB 190118P00065000 P 01/18/19 65.0 14.20 14.35
USB 190118P00070000 P 01/18/19 70.0 18.45 18.65
USB 190118P00075000 P 01/18/19 75.0 22.40 23.80
USB 190118P00080000 P 01/18/19 80.0 26.00 29.80

OPRA data is delayed 15 minutes.