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 (2017-06-09)Premium Content

Us Bancorp (USB)
As of Jul 26 2017 4:34PM
Option Ticker C/P Expiration Strike Bid Premium Ask Premium
USB 170728C00044000 C 07/28/17 44.0 7.10 10.55
USB 170728C00045000 C 07/28/17 45.0 6.20 9.40
USB 170728C00045500 C 07/28/17 45.5 5.75 9.05
USB 170728C00046000 C 07/28/17 46.0 5.15 8.10
USB 170728C00046500 C 07/28/17 46.5 4.65 8.05
USB 170728C00047000 C 07/28/17 47.0 4.25 7.45
USB 170728C00047500 C 07/28/17 47.5 3.70 6.85
USB 170728C00048000 C 07/28/17 48.0 3.30 6.20
USB 170728C00048500 C 07/28/17 48.5 3.45 5.85
USB 170728C00049000 C 07/28/17 49.0 2.06 5.35
USB 170728C00049500 C 07/28/17 49.5 1.83 4.65
USB 170728C00050000 C 07/28/17 50.0 2.27 2.91
USB 170728C00050500 C 07/28/17 50.5 0.58 3.65
USB 170728C00051000 C 07/28/17 51.0 1.32 1.58
USB 170728C00051500 C 07/28/17 51.5 0.93 1.05
USB 170728C00052000 C 07/28/17 52.0 0.51 0.61
USB 170728C00052500 C 07/28/17 52.5 0.20 0.26
USB 170728C00053000 C 07/28/17 53.0 0.04 0.10
USB 170728C00053500 C 07/28/17 53.5 0.00 0.04
USB 170728C00054000 C 07/28/17 54.0 0.00 0.02
USB 170728C00054500 C 07/28/17 54.5 0.00 0.06
USB 170728C00055000 C 07/28/17 55.0 0.00 0.08
USB 170728C00055500 C 07/28/17 55.5 0.00 0.38
USB 170728C00056000 C 07/28/17 56.0 0.00 0.32
USB 170728C00056500 C 07/28/17 56.5 0.00 0.36
USB 170728C00057000 C 07/28/17 57.0 0.00 0.34
USB 170728C00057500 C 07/28/17 57.5 0.00 0.02
USB 170728C00058000 C 07/28/17 58.0 0.00 0.35
USB 170728C00058500 C 07/28/17 58.5 0.00 0.34
USB 170728C00059000 C 07/28/17 59.0 0.00 0.34
USB 170728C00059500 C 07/28/17 59.5 0.00 0.34
USB 170728C00060000 C 07/28/17 60.0 0.00 0.03
USB 170728C00061000 C 07/28/17 61.0 0.00 0.33
USB 170728C00065000 C 07/28/17 65.0 0.00 0.04
USB 170728C00070000 C 07/28/17 70.0 0.00 0.36
USB 170728C00075000 C 07/28/17 75.0 0.00 0.37
USB 170728P00044000 P 07/28/17 44.0 0.00 0.34
USB 170728P00045000 P 07/28/17 45.0 0.00 0.07
USB 170728P00045500 P 07/28/17 45.5 0.00 0.32
USB 170728P00046000 P 07/28/17 46.0 0.00 0.36
USB 170728P00046500 P 07/28/17 46.5 0.00 0.32
USB 170728P00047000 P 07/28/17 47.0 0.00 0.29
USB 170728P00047500 P 07/28/17 47.5 0.00 0.32
USB 170728P00048000 P 07/28/17 48.0 0.00 0.04
USB 170728P00048500 P 07/28/17 48.5 0.00 0.02
USB 170728P00049000 P 07/28/17 49.0 0.00 0.24
USB 170728P00049500 P 07/28/17 49.5 0.00 0.08
USB 170728P00050000 P 07/28/17 50.0 0.00 0.04
USB 170728P00050500 P 07/28/17 50.5 0.00 0.08
USB 170728P00051000 P 07/28/17 51.0 0.02 0.06
USB 170728P00051500 P 07/28/17 51.5 0.04 0.07
USB 170728P00052000 P 07/28/17 52.0 0.09 0.14
USB 170728P00052500 P 07/28/17 52.5 0.26 0.33
USB 170728P00053000 P 07/28/17 53.0 0.59 0.66
USB 170728P00053500 P 07/28/17 53.5 1.01 1.12
USB 170728P00054000 P 07/28/17 54.0 1.51 1.61
USB 170728P00054500 P 07/28/17 54.5 0.29 3.05
USB 170728P00055000 P 07/28/17 55.0 1.70 2.73
USB 170728P00055500 P 07/28/17 55.5 1.07 4.20
USB 170728P00056000 P 07/28/17 56.0 1.28 4.90
USB 170728P00056500 P 07/28/17 56.5 1.71 5.40
USB 170728P00057000 P 07/28/17 57.0 2.43 5.95
USB 170728P00057500 P 07/28/17 57.5 2.70 6.45
USB 170728P00058000 P 07/28/17 58.0 3.75 6.75
USB 170728P00058500 P 07/28/17 58.5 3.75 7.30
USB 170728P00059000 P 07/28/17 59.0 4.80 7.65
USB 170728P00059500 P 07/28/17 59.5 5.20 8.45
USB 170728P00060000 P 07/28/17 60.0 5.40 8.90
USB 170728P00061000 P 07/28/17 61.0 6.40 9.85
USB 170728P00065000 P 07/28/17 65.0 10.45 13.85
USB 170728P00070000 P 07/28/17 70.0 15.55 18.85
USB 170728P00075000 P 07/28/17 75.0 20.60 23.80
USB 170804C00045000 C 08/04/17 45.0 6.30 9.45
USB 170804C00045500 C 08/04/17 45.5 6.05 8.90
USB 170804C00046000 C 08/04/17 46.0 5.50 8.30
USB 170804C00046500 C 08/04/17 46.5 4.55 8.10
USB 170804C00047000 C 08/04/17 47.0 4.20 7.45
USB 170804C00047500 C 08/04/17 47.5 3.70 7.00
USB 170804C00048000 C 08/04/17 48.0 3.10 5.70
USB 170804C00048500 C 08/04/17 48.5 2.57 6.00
USB 170804C00049000 C 08/04/17 49.0 2.08 5.10
USB 170804C00049500 C 08/04/17 49.5 1.56 4.95
USB 170804C00050000 C 08/04/17 50.0 1.08 4.25
USB 170804C00050500 C 08/04/17 50.5 1.98 2.08
USB 170804C00051000 C 08/04/17 51.0 1.52 1.64
USB 170804C00051500 C 08/04/17 51.5 1.10 1.19
USB 170804C00052000 C 08/04/17 52.0 0.74 0.80
USB 170804C00052500 C 08/04/17 52.5 0.43 0.49
USB 170804C00053000 C 08/04/17 53.0 0.22 0.28
USB 170804C00053500 C 08/04/17 53.5 0.11 0.15
USB 170804C00054000 C 08/04/17 54.0 0.04 0.08
USB 170804C00054500 C 08/04/17 54.5 0.00 0.06
USB 170804C00055000 C 08/04/17 55.0 0.00 0.04
USB 170804C00055500 C 08/04/17 55.5 0.00 0.05
USB 170804C00056000 C 08/04/17 56.0 0.00 0.04
USB 170804C00056500 C 08/04/17 56.5 0.00 0.34
USB 170804C00057000 C 08/04/17 57.0 0.00 0.32
USB 170804C00057500 C 08/04/17 57.5 0.00 0.10
USB 170804C00058000 C 08/04/17 58.0 0.00 0.38
USB 170804C00058500 C 08/04/17 58.5 0.00 0.36
USB 170804C00059000 C 08/04/17 59.0 0.00 0.69
USB 170804C00059500 C 08/04/17 59.5 0.00 0.33
USB 170804C00060000 C 08/04/17 60.0 0.00 0.05
USB 170804C00061000 C 08/04/17 61.0 0.00 0.31
USB 170804P00045000 P 08/04/17 45.0 0.00 0.68
USB 170804P00045500 P 08/04/17 45.5 0.00 0.25
USB 170804P00046000 P 08/04/17 46.0 0.00 0.25
USB 170804P00046500 P 08/04/17 46.5 0.00 0.07
USB 170804P00047000 P 08/04/17 47.0 0.00 0.08
USB 170804P00047500 P 08/04/17 47.5 0.00 0.06
USB 170804P00048000 P 08/04/17 48.0 0.01 0.07
USB 170804P00048500 P 08/04/17 48.5 0.02 0.08
USB 170804P00049000 P 08/04/17 49.0 0.02 0.13
USB 170804P00049500 P 08/04/17 49.5 0.03 0.08
USB 170804P00050000 P 08/04/17 50.0 0.05 0.09
USB 170804P00050500 P 08/04/17 50.5 0.06 0.12
USB 170804P00051000 P 08/04/17 51.0 0.10 0.14
USB 170804P00051500 P 08/04/17 51.5 0.18 0.22
USB 170804P00052000 P 08/04/17 52.0 0.29 0.35
USB 170804P00052500 P 08/04/17 52.5 0.48 0.55
USB 170804P00053000 P 08/04/17 53.0 0.74 0.84
USB 170804P00053500 P 08/04/17 53.5 1.10 1.22
USB 170804P00054000 P 08/04/17 54.0 1.51 1.74
USB 170804P00054500 P 08/04/17 54.5 0.12 3.15
USB 170804P00055000 P 08/04/17 55.0 1.66 2.76
USB 170804P00055500 P 08/04/17 55.5 1.05 4.00
USB 170804P00056000 P 08/04/17 56.0 2.45 3.75
USB 170804P00056500 P 08/04/17 56.5 1.90 5.35
USB 170804P00057000 P 08/04/17 57.0 2.33 5.80
USB 170804P00057500 P 08/04/17 57.5 2.86 6.75
USB 170804P00058000 P 08/04/17 58.0 3.40 6.80
USB 170804P00058500 P 08/04/17 58.5 3.75 7.50
USB 170804P00059000 P 08/04/17 59.0 4.50 7.85
USB 170804P00059500 P 08/04/17 59.5 5.10 8.45
USB 170804P00060000 P 08/04/17 60.0 5.70 8.85
USB 170804P00061000 P 08/04/17 61.0 6.65 9.70
USB 170811C00045000 C 08/11/17 45.0 7.25 8.00
USB 170811C00046000 C 08/11/17 46.0 6.10 8.05
USB 170811C00047000 C 08/11/17 47.0 4.95 7.40
USB 170811C00048000 C 08/11/17 48.0 3.25 6.35
USB 170811C00049000 C 08/11/17 49.0 2.45 5.25
USB 170811C00050000 C 08/11/17 50.0 2.52 2.65
USB 170811C00051000 C 08/11/17 51.0 1.63 1.73
USB 170811C00052000 C 08/11/17 52.0 0.88 0.97
USB 170811C00053000 C 08/11/17 53.0 0.36 0.42
USB 170811C00054000 C 08/11/17 54.0 0.10 0.15
USB 170811C00055000 C 08/11/17 55.0 0.02 0.08
USB 170811C00056000 C 08/11/17 56.0 0.00 0.04
USB 170811C00057000 C 08/11/17 57.0 0.00 0.07
USB 170811C00058000 C 08/11/17 58.0 0.00 0.07
USB 170811C00059000 C 08/11/17 59.0 0.00 0.04
USB 170811C00060000 C 08/11/17 60.0 0.00 0.03
USB 170811P00045000 P 08/11/17 45.0 0.00 0.06
USB 170811P00046000 P 08/11/17 46.0 0.01 0.06
USB 170811P00047000 P 08/11/17 47.0 0.02 0.09
USB 170811P00048000 P 08/11/17 48.0 0.03 0.08
USB 170811P00049000 P 08/11/17 49.0 0.05 0.16
USB 170811P00050000 P 08/11/17 50.0 0.10 0.22
USB 170811P00051000 P 08/11/17 51.0 0.19 0.25
USB 170811P00052000 P 08/11/17 52.0 0.43 0.48
USB 170811P00053000 P 08/11/17 53.0 0.88 0.97
USB 170811P00054000 P 08/11/17 54.0 1.63 1.72
USB 170811P00055000 P 08/11/17 55.0 0.48 2.94
USB 170811P00056000 P 08/11/17 56.0 2.39 4.95
USB 170811P00057000 P 08/11/17 57.0 2.77 5.05
USB 170811P00058000 P 08/11/17 58.0 3.60 6.90
USB 170811P00059000 P 08/11/17 59.0 4.35 8.00
USB 170811P00060000 P 08/11/17 60.0 5.60 8.70
USB 170818C00030000 C 08/18/17 30.0 22.20 24.55
USB 170818C00035000 C 08/18/17 35.0 17.25 19.40
USB 170818C00040000 C 08/18/17 40.0 12.35 14.40
USB 170818C00045000 C 08/18/17 45.0 7.35 9.00
USB 170818C00046000 C 08/18/17 46.0 6.35 8.45
USB 170818C00047000 C 08/18/17 47.0 5.35 7.60
USB 170818C00048000 C 08/18/17 48.0 4.40 5.05
USB 170818C00049000 C 08/18/17 49.0 3.45 3.75
USB 170818C00050000 C 08/18/17 50.0 2.59 2.72
USB 170818C00051000 C 08/18/17 51.0 1.74 1.82
USB 170818C00052000 C 08/18/17 52.0 1.01 1.08
USB 170818C00052500 C 08/18/17 52.5 0.72 0.79
USB 170818C00053000 C 08/18/17 53.0 0.49 0.56
USB 170818C00054000 C 08/18/17 54.0 0.19 0.23
USB 170818C00055000 C 08/18/17 55.0 0.05 0.11
USB 170818C00056000 C 08/18/17 56.0 0.01 0.04
USB 170818C00057000 C 08/18/17 57.0 0.00 0.04
USB 170818C00057500 C 08/18/17 57.5 0.00 0.04
USB 170818C00058000 C 08/18/17 58.0 0.00 0.03
USB 170818C00059000 C 08/18/17 59.0 0.00 0.03
USB 170818C00060000 C 08/18/17 60.0 0.00 0.04
USB 170818C00065000 C 08/18/17 65.0 0.00 0.02
USB 170818C00070000 C 08/18/17 70.0 0.00 0.03
USB 170818C00075000 C 08/18/17 75.0 0.00 0.03
USB 170818P00030000 P 08/18/17 30.0 0.00 0.02
USB 170818P00035000 P 08/18/17 35.0 0.00 0.03
USB 170818P00040000 P 08/18/17 40.0 0.00 0.03
USB 170818P00045000 P 08/18/17 45.0 0.02 0.07
USB 170818P00046000 P 08/18/17 46.0 0.03 0.09
USB 170818P00047000 P 08/18/17 47.0 0.04 0.08
USB 170818P00048000 P 08/18/17 48.0 0.06 0.11
USB 170818P00049000 P 08/18/17 49.0 0.09 0.14
USB 170818P00050000 P 08/18/17 50.0 0.15 0.22
USB 170818P00051000 P 08/18/17 51.0 0.28 0.34
USB 170818P00052000 P 08/18/17 52.0 0.54 0.61
USB 170818P00052500 P 08/18/17 52.5 0.74 0.82
USB 170818P00053000 P 08/18/17 53.0 1.00 1.09
USB 170818P00054000 P 08/18/17 54.0 1.68 1.80
USB 170818P00055000 P 08/18/17 55.0 2.53 2.80
USB 170818P00056000 P 08/18/17 56.0 3.30 4.70
USB 170818P00057000 P 08/18/17 57.0 4.45 5.80
USB 170818P00057500 P 08/18/17 57.5 4.80 6.35
USB 170818P00058000 P 08/18/17 58.0 5.05 6.75
USB 170818P00059000 P 08/18/17 59.0 5.90 7.90
USB 170818P00060000 P 08/18/17 60.0 7.45 9.60
USB 170818P00065000 P 08/18/17 65.0 12.30 14.20
USB 170818P00070000 P 08/18/17 70.0 16.15 20.00
USB 170818P00075000 P 08/18/17 75.0 22.35 23.75
USB 170825C00045000 C 08/25/17 45.0 7.40 9.50
USB 170825C00046000 C 08/25/17 46.0 6.30 8.50
USB 170825C00047000 C 08/25/17 47.0 5.45 6.20
USB 170825C00048000 C 08/25/17 48.0 4.35 4.95
USB 170825C00049000 C 08/25/17 49.0 3.55 3.70
USB 170825C00050000 C 08/25/17 50.0 2.68 2.78
USB 170825C00051000 C 08/25/17 51.0 1.84 1.94
USB 170825C00052000 C 08/25/17 52.0 1.14 1.23
USB 170825C00053000 C 08/25/17 53.0 0.61 0.66
USB 170825C00054000 C 08/25/17 54.0 0.28 0.33
USB 170825C00055000 C 08/25/17 55.0 0.10 0.16
USB 170825C00056000 C 08/25/17 56.0 0.03 0.10
USB 170825C00057000 C 08/25/17 57.0 0.00 0.06
USB 170825C00058000 C 08/25/17 58.0 0.00 0.04
USB 170825C00059000 C 08/25/17 59.0 0.00 0.03
USB 170825C00060000 C 08/25/17 60.0 0.00 0.02
USB 170825P00045000 P 08/25/17 45.0 0.03 0.07
USB 170825P00046000 P 08/25/17 46.0 0.05 0.12
USB 170825P00047000 P 08/25/17 47.0 0.07 0.11
USB 170825P00048000 P 08/25/17 48.0 0.09 0.12
USB 170825P00049000 P 08/25/17 49.0 0.13 0.23
USB 170825P00050000 P 08/25/17 50.0 0.22 0.26
USB 170825P00051000 P 08/25/17 51.0 0.38 0.43
USB 170825P00052000 P 08/25/17 52.0 0.66 0.72
USB 170825P00053000 P 08/25/17 53.0 1.11 1.20
USB 170825P00054000 P 08/25/17 54.0 1.76 1.88
USB 170825P00055000 P 08/25/17 55.0 2.58 2.71
USB 170825P00056000 P 08/25/17 56.0 3.50 4.90
USB 170825P00057000 P 08/25/17 57.0 4.40 5.30
USB 170825P00058000 P 08/25/17 58.0 4.15 6.85
USB 170825P00059000 P 08/25/17 59.0 6.50 8.00
USB 170825P00060000 P 08/25/17 60.0 7.50 8.75
USB 170901C00045000 C 09/01/17 45.0 7.30 8.10
USB 170901C00046000 C 09/01/17 46.0 6.40 8.80
USB 170901C00047000 C 09/01/17 47.0 5.25 7.50
USB 170901C00048000 C 09/01/17 48.0 4.30 4.85
USB 170901C00049000 C 09/01/17 49.0 3.60 3.75
USB 170901C00050000 C 09/01/17 50.0 2.74 2.86
USB 170901C00051000 C 09/01/17 51.0 1.93 2.04
USB 170901C00052000 C 09/01/17 52.0 1.24 1.33
USB 170901C00053000 C 09/01/17 53.0 0.71 0.76
USB 170901C00054000 C 09/01/17 54.0 0.35 0.41
USB 170901C00055000 C 09/01/17 55.0 0.15 0.21
USB 170901C00056000 C 09/01/17 56.0 0.05 0.12
USB 170901C00057000 C 09/01/17 57.0 0.01 0.07
USB 170901C00058000 C 09/01/17 58.0 0.00 0.09
USB 170901C00059000 C 09/01/17 59.0 0.00 0.04
USB 170901C00060000 C 09/01/17 60.0 0.00 0.07
USB 170901P00045000 P 09/01/17 45.0 0.05 0.12
USB 170901P00046000 P 09/01/17 46.0 0.06 0.17
USB 170901P00047000 P 09/01/17 47.0 0.08 0.17
USB 170901P00048000 P 09/01/17 48.0 0.11 0.19
USB 170901P00049000 P 09/01/17 49.0 0.17 0.25
USB 170901P00050000 P 09/01/17 50.0 0.27 0.32
USB 170901P00051000 P 09/01/17 51.0 0.44 0.51
USB 170901P00052000 P 09/01/17 52.0 0.74 0.81
USB 170901P00053000 P 09/01/17 53.0 1.19 1.28
USB 170901P00054000 P 09/01/17 54.0 1.82 1.94
USB 170901P00055000 P 09/01/17 55.0 2.61 2.74
USB 170901P00056000 P 09/01/17 56.0 3.40 4.35
USB 170901P00057000 P 09/01/17 57.0 4.45 5.30
USB 170901P00058000 P 09/01/17 58.0 4.50 6.85
USB 170901P00059000 P 09/01/17 59.0 5.95 7.85
USB 170901P00060000 P 09/01/17 60.0 7.05 8.85
USB 170915C00030000 C 09/15/17 30.0 21.95 24.40
USB 170915C00035000 C 09/15/17 35.0 17.20 19.60
USB 170915C00036000 C 09/15/17 36.0 16.30 18.35
USB 170915C00037000 C 09/15/17 37.0 14.90 17.60
USB 170915C00038000 C 09/15/17 38.0 13.80 16.70
USB 170915C00039000 C 09/15/17 39.0 12.75 15.75
USB 170915C00040000 C 09/15/17 40.0 12.15 14.45
USB 170915C00041000 C 09/15/17 41.0 11.00 13.55
USB 170915C00042000 C 09/15/17 42.0 9.85 12.75
USB 170915C00043000 C 09/15/17 43.0 9.05 11.00
USB 170915C00044000 C 09/15/17 44.0 8.10 10.80
USB 170915C00045000 C 09/15/17 45.0 7.10 9.60
USB 170915C00046000 C 09/15/17 46.0 6.45 8.55
USB 170915C00047000 C 09/15/17 47.0 5.55 6.20
USB 170915C00048000 C 09/15/17 48.0 4.65 4.80
USB 170915C00049000 C 09/15/17 49.0 3.70 3.85
USB 170915C00050000 C 09/15/17 50.0 2.87 2.99
USB 170915C00052500 C 09/15/17 52.5 1.13 1.21
USB 170915C00055000 C 09/15/17 55.0 0.25 0.31
USB 170915C00057500 C 09/15/17 57.5 0.02 0.09
USB 170915C00060000 C 09/15/17 60.0 0.01 0.04
USB 170915C00062500 C 09/15/17 62.5 0.00 0.03
USB 170915C00065000 C 09/15/17 65.0 0.00 0.03
USB 170915C00070000 C 09/15/17 70.0 0.00 0.03
USB 170915C00075000 C 09/15/17 75.0 0.00 0.03
USB 170915P00030000 P 09/15/17 30.0 0.00 0.03
USB 170915P00035000 P 09/15/17 35.0 0.00 0.05
USB 170915P00036000 P 09/15/17 36.0 0.00 0.08
USB 170915P00037000 P 09/15/17 37.0 0.00 0.06
USB 170915P00038000 P 09/15/17 38.0 0.00 0.08
USB 170915P00039000 P 09/15/17 39.0 0.01 0.08
USB 170915P00040000 P 09/15/17 40.0 0.01 0.09
USB 170915P00041000 P 09/15/17 41.0 0.03 0.09
USB 170915P00042000 P 09/15/17 42.0 0.03 0.10
USB 170915P00043000 P 09/15/17 43.0 0.05 0.10
USB 170915P00044000 P 09/15/17 44.0 0.06 0.12
USB 170915P00045000 P 09/15/17 45.0 0.08 0.14
USB 170915P00046000 P 09/15/17 46.0 0.10 0.16
USB 170915P00047000 P 09/15/17 47.0 0.12 0.23
USB 170915P00048000 P 09/15/17 48.0 0.17 0.25
USB 170915P00049000 P 09/15/17 49.0 0.24 0.30
USB 170915P00050000 P 09/15/17 50.0 0.38 0.44
USB 170915P00052500 P 09/15/17 52.5 1.12 1.19
USB 170915P00055000 P 09/15/17 55.0 2.70 2.82
USB 170915P00057500 P 09/15/17 57.5 5.00 6.20
USB 170915P00060000 P 09/15/17 60.0 6.60 8.75
USB 170915P00062500 P 09/15/17 62.5 9.45 12.25
USB 170915P00065000 P 09/15/17 65.0 11.20 15.00
USB 170915P00070000 P 09/15/17 70.0 16.30 20.00
USB 170915P00075000 P 09/15/17 75.0 21.60 23.80
USB 171020C00045000 C 10/20/17 45.0 7.45 8.15
USB 171020C00050000 C 10/20/17 50.0 3.10 3.25
USB 171020C00052500 C 10/20/17 52.5 1.49 1.58
USB 171020C00055000 C 10/20/17 55.0 0.52 0.60
USB 171020C00057500 C 10/20/17 57.5 0.14 0.23
USB 171020C00060000 C 10/20/17 60.0 0.03 0.07
USB 171020P00045000 P 10/20/17 45.0 0.19 0.25
USB 171020P00050000 P 10/20/17 50.0 0.78 0.84
USB 171020P00052500 P 10/20/17 52.5 1.67 1.74
USB 171020P00055000 P 10/20/17 55.0 3.20 3.35
USB 171020P00057500 P 10/20/17 57.5 5.00 5.60
USB 171020P00060000 P 10/20/17 60.0 7.65 8.00
USB 171215C00035000 C 12/15/17 35.0 17.00 19.45
USB 171215C00040000 C 12/15/17 40.0 12.35 14.60
USB 171215C00045000 C 12/15/17 45.0 7.70 7.95
USB 171215C00050000 C 12/15/17 50.0 3.55 3.70
USB 171215C00052500 C 12/15/17 52.5 1.99 2.09
USB 171215C00055000 C 12/15/17 55.0 0.94 1.02
USB 171215C00057500 C 12/15/17 57.5 0.35 0.43
USB 171215C00060000 C 12/15/17 60.0 0.11 0.21
USB 171215C00062500 C 12/15/17 62.5 0.02 0.11
USB 171215C00065000 C 12/15/17 65.0 0.00 0.05
USB 171215C00070000 C 12/15/17 70.0 0.00 0.04
USB 171215C00075000 C 12/15/17 75.0 0.00 0.02
USB 171215P00035000 P 12/15/17 35.0 0.07 0.12
USB 171215P00040000 P 12/15/17 40.0 0.15 0.21
USB 171215P00045000 P 12/15/17 45.0 0.35 0.42
USB 171215P00050000 P 12/15/17 50.0 1.16 1.24
USB 171215P00052500 P 12/15/17 52.5 2.08 2.18
USB 171215P00055000 P 12/15/17 55.0 3.50 3.65
USB 171215P00057500 P 12/15/17 57.5 5.45 5.60
USB 171215P00060000 P 12/15/17 60.0 7.70 9.25
USB 171215P00062500 P 12/15/17 62.5 10.10 11.50
USB 171215P00065000 P 12/15/17 65.0 12.35 13.95
USB 171215P00070000 P 12/15/17 70.0 16.45 19.75
USB 171215P00075000 P 12/15/17 75.0 22.55 23.70
USB 180119C00020000 C 01/19/18 20.0 31.00 34.35
USB 180119C00023000 C 01/19/18 23.0 27.80 31.80
USB 180119C00025000 C 01/19/18 25.0 25.85 29.80
USB 180119C00028000 C 01/19/18 28.0 22.45 26.70
USB 180119C00030000 C 01/19/18 30.0 22.00 24.30
USB 180119C00033000 C 01/19/18 33.0 18.80 21.50
USB 180119C00035000 C 01/19/18 35.0 17.00 19.45
USB 180119C00038000 C 01/19/18 38.0 14.10 16.40
USB 180119C00040000 C 01/19/18 40.0 12.35 13.25
USB 180119C00042000 C 01/19/18 42.0 10.40 11.55
USB 180119C00045000 C 01/19/18 45.0 7.80 7.95
USB 180119C00047000 C 01/19/18 47.0 6.05 6.20
USB 180119C00050000 C 01/19/18 50.0 3.75 3.90
USB 180119C00052500 C 01/19/18 52.5 2.23 2.32
USB 180119C00055000 C 01/19/18 55.0 1.17 1.26
USB 180119C00057500 C 01/19/18 57.5 0.52 0.61
USB 180119C00060000 C 01/19/18 60.0 0.20 0.29
USB 180119C00062500 C 01/19/18 62.5 0.06 0.21
USB 180119C00065000 C 01/19/18 65.0 0.03 0.11
USB 180119C00070000 C 01/19/18 70.0 0.00 0.07
USB 180119P00020000 P 01/19/18 20.0 0.01 0.07
USB 180119P00023000 P 01/19/18 23.0 0.02 0.08
USB 180119P00025000 P 01/19/18 25.0 0.03 0.04
USB 180119P00028000 P 01/19/18 28.0 0.03 0.15
USB 180119P00030000 P 01/19/18 30.0 0.05 0.09
USB 180119P00033000 P 01/19/18 33.0 0.08 0.13
USB 180119P00035000 P 01/19/18 35.0 0.13 0.17
USB 180119P00038000 P 01/19/18 38.0 0.16 0.24
USB 180119P00040000 P 01/19/18 40.0 0.21 0.28
USB 180119P00042000 P 01/19/18 42.0 0.34 0.37
USB 180119P00045000 P 01/19/18 45.0 0.52 0.58
USB 180119P00047000 P 01/19/18 47.0 0.77 0.85
USB 180119P00050000 P 01/19/18 50.0 1.50 1.56
USB 180119P00052500 P 01/19/18 52.5 2.47 2.57
USB 180119P00055000 P 01/19/18 55.0 3.90 4.05
USB 180119P00057500 P 01/19/18 57.5 5.80 5.95
USB 180119P00060000 P 01/19/18 60.0 7.75 8.40
USB 180119P00062500 P 01/19/18 62.5 10.05 10.80
USB 180119P00065000 P 01/19/18 65.0 12.55 14.10
USB 180119P00070000 P 01/19/18 70.0 17.55 18.90
USB 180316C00035000 C 03/16/18 35.0 16.30 19.55
USB 180316C00040000 C 03/16/18 40.0 11.40 14.75
USB 180316C00045000 C 03/16/18 45.0 8.00 8.15
USB 180316C00050000 C 03/16/18 50.0 4.10 4.30
USB 180316C00052500 C 03/16/18 52.5 2.68 2.79
USB 180316C00055000 C 03/16/18 55.0 1.59 1.69
USB 180316C00057500 C 03/16/18 57.5 0.86 0.94
USB 180316C00060000 C 03/16/18 60.0 0.41 0.50
USB 180316C00062500 C 03/16/18 62.5 0.20 0.28
USB 180316C00065000 C 03/16/18 65.0 0.09 0.16
USB 180316C00070000 C 03/16/18 70.0 0.00 0.06
USB 180316C00075000 C 03/16/18 75.0 0.00 0.04
USB 180316P00035000 P 03/16/18 35.0 0.17 0.24
USB 180316P00040000 P 03/16/18 40.0 0.31 0.40
USB 180316P00045000 P 03/16/18 45.0 0.71 0.81
USB 180316P00050000 P 03/16/18 50.0 1.84 1.95
USB 180316P00052500 P 03/16/18 52.5 2.85 2.97
USB 180316P00055000 P 03/16/18 55.0 4.25 4.40
USB 180316P00057500 P 03/16/18 57.5 6.00 6.20
USB 180316P00060000 P 03/16/18 60.0 8.10 8.25
USB 180316P00062500 P 03/16/18 62.5 9.50 10.95
USB 180316P00065000 P 03/16/18 65.0 10.55 14.70
USB 180316P00070000 P 03/16/18 70.0 15.45 19.60
USB 180316P00075000 P 03/16/18 75.0 20.70 23.95
USB 180615C00030000 C 06/15/18 30.0 20.70 24.95
USB 180615C00035000 C 06/15/18 35.0 15.10 20.00
USB 180615C00040000 C 06/15/18 40.0 12.25 13.75
USB 180615C00045000 C 06/15/18 45.0 8.30 8.45
USB 180615C00050000 C 06/15/18 50.0 4.65 4.80
USB 180615C00052500 C 06/15/18 52.5 3.25 3.40
USB 180615C00055000 C 06/15/18 55.0 2.13 2.27
USB 180615C00057500 C 06/15/18 57.5 1.33 1.43
USB 180615C00060000 C 06/15/18 60.0 0.77 0.88
USB 180615C00062500 C 06/15/18 62.5 0.43 0.54
USB 180615C00065000 C 06/15/18 65.0 0.21 0.33
USB 180615C00070000 C 06/15/18 70.0 0.05 0.13
USB 180615C00075000 C 06/15/18 75.0 0.00 0.13
USB 180615P00030000 P 06/15/18 30.0 0.16 0.24
USB 180615P00035000 P 06/15/18 35.0 0.28 0.37
USB 180615P00040000 P 06/15/18 40.0 0.50 0.62
USB 180615P00045000 P 06/15/18 45.0 1.10 1.21
USB 180615P00050000 P 06/15/18 50.0 2.42 2.55
USB 180615P00052500 P 06/15/18 52.5 3.50 3.65
USB 180615P00055000 P 06/15/18 55.0 4.85 5.05
USB 180615P00057500 P 06/15/18 57.5 6.55 6.70
USB 180615P00060000 P 06/15/18 60.0 8.50 8.65
USB 180615P00062500 P 06/15/18 62.5 10.65 10.80
USB 180615P00065000 P 06/15/18 65.0 10.75 14.90
USB 180615P00070000 P 06/15/18 70.0 15.50 20.20
USB 180615P00075000 P 06/15/18 75.0 20.35 24.30
USB 180921C00030000 C 09/21/18 30.0 20.75 24.75
USB 180921C00035000 C 09/21/18 35.0 15.10 20.00
USB 180921C00040000 C 09/21/18 40.0 11.00 14.85
USB 180921C00045000 C 09/21/18 45.0 8.60 8.80
USB 180921C00050000 C 09/21/18 50.0 5.15 5.35
USB 180921C00052500 C 09/21/18 52.5 3.80 3.95
USB 180921C00055000 C 09/21/18 55.0 2.67 2.83
USB 180921C00057500 C 09/21/18 57.5 1.83 1.95
USB 180921C00060000 C 09/21/18 60.0 1.18 1.32
USB 180921C00062500 C 09/21/18 62.5 0.75 0.89
USB 180921C00065000 C 09/21/18 65.0 0.46 0.59
USB 180921C00070000 C 09/21/18 70.0 0.16 0.27
USB 180921C00075000 C 09/21/18 75.0 0.05 0.20
USB 180921P00030000 P 09/21/18 30.0 0.24 0.34
USB 180921P00035000 P 09/21/18 35.0 0.41 0.53
USB 180921P00040000 P 09/21/18 40.0 0.73 0.87
USB 180921P00045000 P 09/21/18 45.0 1.51 1.65
USB 180921P00050000 P 09/21/18 50.0 3.00 3.15
USB 180921P00052500 P 09/21/18 52.5 4.10 4.25
USB 180921P00055000 P 09/21/18 55.0 5.45 5.65
USB 180921P00057500 P 09/21/18 57.5 7.05 7.25
USB 180921P00060000 P 09/21/18 60.0 8.90 9.10
USB 180921P00062500 P 09/21/18 62.5 10.95 11.15
USB 180921P00065000 P 09/21/18 65.0 13.10 13.35
USB 180921P00070000 P 09/21/18 70.0 15.50 19.70
USB 180921P00075000 P 09/21/18 75.0 20.30 24.70
USB 190118C00025000 C 01/18/19 25.0 25.60 29.80
USB 190118C00028000 C 01/18/19 28.0 22.70 26.80
USB 190118C00030000 C 01/18/19 30.0 20.80 24.95
USB 190118C00033000 C 01/18/19 33.0 17.10 22.00
USB 190118C00035000 C 01/18/19 35.0 15.95 20.15
USB 190118C00038000 C 01/18/19 38.0 14.20 16.50
USB 190118C00040000 C 01/18/19 40.0 13.00 13.20
USB 190118C00043000 C 01/18/19 43.0 10.50 10.75
USB 190118C00045000 C 01/18/19 45.0 9.00 9.20
USB 190118C00047000 C 01/18/19 47.0 7.55 7.80
USB 190118C00050000 C 01/18/19 50.0 5.70 5.90
USB 190118C00052500 C 01/18/19 52.5 4.35 4.60
USB 190118C00055000 C 01/18/19 55.0 3.25 3.50
USB 190118C00057500 C 01/18/19 57.5 2.38 2.59
USB 190118C00060000 C 01/18/19 60.0 1.70 1.87
USB 190118C00062500 C 01/18/19 62.5 1.17 1.35
USB 190118C00065000 C 01/18/19 65.0 0.78 0.95
USB 190118C00070000 C 01/18/19 70.0 0.36 0.50
USB 190118C00075000 C 01/18/19 75.0 0.15 0.27
USB 190118C00080000 C 01/18/19 80.0 0.06 0.21
USB 190118P00025000 P 01/18/19 25.0 0.25 0.34
USB 190118P00028000 P 01/18/19 28.0 0.32 0.43
USB 190118P00030000 P 01/18/19 30.0 0.36 0.48
USB 190118P00033000 P 01/18/19 33.0 0.50 0.63
USB 190118P00035000 P 01/18/19 35.0 0.61 0.75
USB 190118P00038000 P 01/18/19 38.0 0.84 1.01
USB 190118P00040000 P 01/18/19 40.0 1.08 1.27
USB 190118P00043000 P 01/18/19 43.0 1.62 1.79
USB 190118P00045000 P 01/18/19 45.0 2.05 2.25
USB 190118P00047000 P 01/18/19 47.0 2.61 2.81
USB 190118P00050000 P 01/18/19 50.0 3.75 3.90
USB 190118P00052500 P 01/18/19 52.5 4.85 5.05
USB 190118P00055000 P 01/18/19 55.0 6.15 6.40
USB 190118P00057500 P 01/18/19 57.5 7.75 8.00
USB 190118P00060000 P 01/18/19 60.0 9.50 9.75
USB 190118P00062500 P 01/18/19 62.5 11.45 11.65
USB 190118P00065000 P 01/18/19 65.0 13.50 13.75
USB 190118P00070000 P 01/18/19 70.0 16.65 18.90
USB 190118P00075000 P 01/18/19 75.0 20.50 24.60
USB 190118P00080000 P 01/18/19 80.0 25.30 29.70

OPRA data is delayed 15 minutes.