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 (2016-05-13)Premium Content

Visa Inc (V)
As of Jun 29 2016 4:34PM
Option Ticker C/P Expiration Strike Bid Premium Ask Premium
V 160701C00045000 C 07/01/16 45.0 29.50 32.00
V 160701C00050000 C 07/01/16 50.0 24.50 27.00
V 160701C00055000 C 07/01/16 55.0 19.50 22.00
V 160701C00060000 C 07/01/16 60.0 14.50 17.00
V 160701C00065000 C 07/01/16 65.0 9.65 12.70
V 160701C00065500 C 07/01/16 65.5 9.55 12.40
V 160701C00066000 C 07/01/16 66.0 8.50 11.80
V 160701C00066500 C 07/01/16 66.5 8.60 11.30
V 160701C00067000 C 07/01/16 67.0 7.50 10.15
V 160701C00067500 C 07/01/16 67.5 7.00 9.70
V 160701C00068000 C 07/01/16 68.0 6.50 8.90
V 160701C00068500 C 07/01/16 68.5 6.00 8.65
V 160701C00069000 C 07/01/16 69.0 5.50 8.15
V 160701C00069500 C 07/01/16 69.5 5.60 7.65
V 160701C00070000 C 07/01/16 70.0 5.95 6.90
V 160701C00070500 C 07/01/16 70.5 4.00 6.35
V 160701C00071000 C 07/01/16 71.0 3.50 6.00
V 160701C00071500 C 07/01/16 71.5 3.00 5.55
V 160701C00072000 C 07/01/16 72.0 4.35 4.85
V 160701C00072500 C 07/01/16 72.5 3.10 4.55
V 160701C00073000 C 07/01/16 73.0 3.25 3.90
V 160701C00073500 C 07/01/16 73.5 3.10 3.35
V 160701C00074000 C 07/01/16 74.0 2.72 2.83
V 160701C00074500 C 07/01/16 74.5 2.21 2.35
V 160701C00075000 C 07/01/16 75.0 1.78 1.86
V 160701C00075500 C 07/01/16 75.5 1.34 1.43
V 160701C00076000 C 07/01/16 76.0 0.93 1.02
V 160701C00076500 C 07/01/16 76.5 0.58 0.66
V 160701C00077000 C 07/01/16 77.0 0.32 0.40
V 160701C00077500 C 07/01/16 77.5 0.15 0.19
V 160701C00078000 C 07/01/16 78.0 0.06 0.09
V 160701C00078500 C 07/01/16 78.5 0.02 0.07
V 160701C00079000 C 07/01/16 79.0 0.00 0.04
V 160701C00079500 C 07/01/16 79.5 0.00 0.10
V 160701C00080000 C 07/01/16 80.0 0.00 0.03
V 160701C00080500 C 07/01/16 80.5 0.00 0.06
V 160701C00081000 C 07/01/16 81.0 0.00 0.16
V 160701C00081500 C 07/01/16 81.5 0.00 0.50
V 160701C00082000 C 07/01/16 82.0 0.00 0.50
V 160701C00082500 C 07/01/16 82.5 0.00 0.08
V 160701C00083000 C 07/01/16 83.0 0.00 0.50
V 160701C00083500 C 07/01/16 83.5 0.00 0.50
V 160701C00084000 C 07/01/16 84.0 0.00 0.50
V 160701C00084500 C 07/01/16 84.5 0.00 0.01
V 160701C00085000 C 07/01/16 85.0 0.00 0.50
V 160701C00086000 C 07/01/16 86.0 0.00 0.50
V 160701C00087000 C 07/01/16 87.0 0.00 0.50
V 160701C00088000 C 07/01/16 88.0 0.00 0.50
V 160701C00089000 C 07/01/16 89.0 0.00 0.50
V 160701C00090000 C 07/01/16 90.0 0.00 0.52
V 160701C00095000 C 07/01/16 95.0 0.00 0.50
V 160701C00100000 C 07/01/16 100.0 0.00 0.18
V 160701C00105000 C 07/01/16 105.0 0.00 0.17
V 160701P00045000 P 07/01/16 45.0 0.00 0.17
V 160701P00050000 P 07/01/16 50.0 0.00 0.14
V 160701P00055000 P 07/01/16 55.0 0.00 0.13
V 160701P00060000 P 07/01/16 60.0 0.00 0.23
V 160701P00065000 P 07/01/16 65.0 0.00 0.07
V 160701P00065500 P 07/01/16 65.5 0.00 0.50
V 160701P00066000 P 07/01/16 66.0 0.00 0.50
V 160701P00066500 P 07/01/16 66.5 0.00 0.50
V 160701P00067000 P 07/01/16 67.0 0.00 0.16
V 160701P00067500 P 07/01/16 67.5 0.00 0.50
V 160701P00068000 P 07/01/16 68.0 0.00 0.50
V 160701P00068500 P 07/01/16 68.5 0.00 0.50
V 160701P00069000 P 07/01/16 69.0 0.00 0.09
V 160701P00069500 P 07/01/16 69.5 0.00 0.05
V 160701P00070000 P 07/01/16 70.0 0.00 0.10
V 160701P00070500 P 07/01/16 70.5 0.00 0.50
V 160701P00071000 P 07/01/16 71.0 0.00 0.02
V 160701P00071500 P 07/01/16 71.5 0.00 0.02
V 160701P00072000 P 07/01/16 72.0 0.00 0.03
V 160701P00072500 P 07/01/16 72.5 0.00 0.03
V 160701P00073000 P 07/01/16 73.0 0.02 0.04
V 160701P00073500 P 07/01/16 73.5 0.02 0.05
V 160701P00074000 P 07/01/16 74.0 0.03 0.06
V 160701P00074500 P 07/01/16 74.5 0.05 0.08
V 160701P00075000 P 07/01/16 75.0 0.07 0.11
V 160701P00075500 P 07/01/16 75.5 0.12 0.16
V 160701P00076000 P 07/01/16 76.0 0.21 0.25
V 160701P00076500 P 07/01/16 76.5 0.35 0.42
V 160701P00077000 P 07/01/16 77.0 0.58 0.67
V 160701P00077500 P 07/01/16 77.5 0.91 1.05
V 160701P00078000 P 07/01/16 78.0 1.30 1.42
V 160701P00078500 P 07/01/16 78.5 1.74 1.88
V 160701P00079000 P 07/01/16 79.0 1.63 2.40
V 160701P00079500 P 07/01/16 79.5 1.83 2.90
V 160701P00080000 P 07/01/16 80.0 3.20 3.40
V 160701P00080500 P 07/01/16 80.5 3.35 4.30
V 160701P00081000 P 07/01/16 81.0 3.80 4.85
V 160701P00081500 P 07/01/16 81.5 4.35 5.30
V 160701P00082000 P 07/01/16 82.0 5.15 5.40
V 160701P00082500 P 07/01/16 82.5 5.70 5.90
V 160701P00083000 P 07/01/16 83.0 5.55 7.15
V 160701P00083500 P 07/01/16 83.5 6.00 9.15
V 160701P00084000 P 07/01/16 84.0 6.30 9.65
V 160701P00084500 P 07/01/16 84.5 6.75 8.80
V 160701P00085000 P 07/01/16 85.0 8.10 9.10
V 160701P00086000 P 07/01/16 86.0 8.10 11.50
V 160701P00087000 P 07/01/16 87.0 9.30 12.50
V 160701P00088000 P 07/01/16 88.0 10.10 13.50
V 160701P00089000 P 07/01/16 89.0 11.30 14.50
V 160701P00090000 P 07/01/16 90.0 11.75 15.65
V 160701P00095000 P 07/01/16 95.0 16.65 18.50
V 160701P00100000 P 07/01/16 100.0 21.65 25.50
V 160701P00105000 P 07/01/16 105.0 26.95 30.50
V 160708C00065000 C 07/08/16 65.0 9.55 12.90
V 160708C00065500 C 07/08/16 65.5 9.05 12.85
V 160708C00066000 C 07/08/16 66.0 8.55 11.20
V 160708C00066500 C 07/08/16 66.5 8.05 11.80
V 160708C00067000 C 07/08/16 67.0 7.55 11.20
V 160708C00067500 C 07/08/16 67.5 7.05 9.65
V 160708C00068000 C 07/08/16 68.0 7.30 9.10
V 160708C00068500 C 07/08/16 68.5 6.05 8.90
V 160708C00069000 C 07/08/16 69.0 5.55 8.05
V 160708C00069500 C 07/08/16 69.5 5.05 7.85
V 160708C00070000 C 07/08/16 70.0 5.50 7.15
V 160708C00070500 C 07/08/16 70.5 4.90 6.65
V 160708C00071000 C 07/08/16 71.0 4.50 6.10
V 160708C00071500 C 07/08/16 71.5 3.15 5.90
V 160708C00072000 C 07/08/16 72.0 2.61 4.95
V 160708C00072500 C 07/08/16 72.5 3.80 4.45
V 160708C00073000 C 07/08/16 73.0 3.20 4.05
V 160708C00073500 C 07/08/16 73.5 3.10 3.50
V 160708C00074000 C 07/08/16 74.0 2.86 3.05
V 160708C00074500 C 07/08/16 74.5 2.42 2.58
V 160708C00075000 C 07/08/16 75.0 2.01 2.17
V 160708C00075500 C 07/08/16 75.5 1.64 1.79
V 160708C00076000 C 07/08/16 76.0 1.27 1.43
V 160708C00076500 C 07/08/16 76.5 0.97 1.12
V 160708C00077000 C 07/08/16 77.0 0.71 0.83
V 160708C00077500 C 07/08/16 77.5 0.48 0.59
V 160708C00078000 C 07/08/16 78.0 0.32 0.39
V 160708C00078500 C 07/08/16 78.5 0.19 0.26
V 160708C00079000 C 07/08/16 79.0 0.10 0.19
V 160708C00079500 C 07/08/16 79.5 0.01 0.19
V 160708C00080000 C 07/08/16 80.0 0.02 0.10
V 160708C00080500 C 07/08/16 80.5 0.00 0.15
V 160708C00081000 C 07/08/16 81.0 0.00 0.16
V 160708C00081500 C 07/08/16 81.5 0.00 0.50
V 160708C00082000 C 07/08/16 82.0 0.00 0.50
V 160708C00082500 C 07/08/16 82.5 0.00 0.08
V 160708C00083000 C 07/08/16 83.0 0.00 0.50
V 160708C00083500 C 07/08/16 83.5 0.00 0.50
V 160708C00084000 C 07/08/16 84.0 0.00 0.50
V 160708C00084500 C 07/08/16 84.5 0.00 0.50
V 160708C00085000 C 07/08/16 85.0 0.00 0.50
V 160708C00085500 C 07/08/16 85.5 0.00 0.66
V 160708C00086000 C 07/08/16 86.0 0.00 0.50
V 160708C00086500 C 07/08/16 86.5 0.00 0.50
V 160708C00087000 C 07/08/16 87.0 0.00 0.50
V 160708C00088000 C 07/08/16 88.0 0.00 0.50
V 160708C00089000 C 07/08/16 89.0 0.00 0.50
V 160708C00090000 C 07/08/16 90.0 0.00 0.50
V 160708P00065000 P 07/08/16 65.0 0.00 0.03
V 160708P00065500 P 07/08/16 65.5 0.00 0.50
V 160708P00066000 P 07/08/16 66.0 0.00 0.50
V 160708P00066500 P 07/08/16 66.5 0.00 0.50
V 160708P00067000 P 07/08/16 67.0 0.00 0.16
V 160708P00067500 P 07/08/16 67.5 0.00 0.50
V 160708P00068000 P 07/08/16 68.0 0.00 0.50
V 160708P00068500 P 07/08/16 68.5 0.00 0.50
V 160708P00069000 P 07/08/16 69.0 0.00 0.50
V 160708P00069500 P 07/08/16 69.5 0.00 0.50
V 160708P00070000 P 07/08/16 70.0 0.00 0.24
V 160708P00070500 P 07/08/16 70.5 0.00 0.50
V 160708P00071000 P 07/08/16 71.0 0.00 0.33
V 160708P00071500 P 07/08/16 71.5 0.00 0.38
V 160708P00072000 P 07/08/16 72.0 0.05 0.11
V 160708P00072500 P 07/08/16 72.5 0.07 0.13
V 160708P00073000 P 07/08/16 73.0 0.11 0.16
V 160708P00073500 P 07/08/16 73.5 0.12 0.20
V 160708P00074000 P 07/08/16 74.0 0.17 0.27
V 160708P00074500 P 07/08/16 74.5 0.24 0.35
V 160708P00075000 P 07/08/16 75.0 0.32 0.41
V 160708P00075500 P 07/08/16 75.5 0.43 0.55
V 160708P00076000 P 07/08/16 76.0 0.56 0.65
V 160708P00076500 P 07/08/16 76.5 0.73 0.84
V 160708P00077000 P 07/08/16 77.0 0.96 1.09
V 160708P00077500 P 07/08/16 77.5 1.22 1.39
V 160708P00078000 P 07/08/16 78.0 1.55 1.80
V 160708P00078500 P 07/08/16 78.5 1.92 2.26
V 160708P00079000 P 07/08/16 79.0 2.31 2.65
V 160708P00079500 P 07/08/16 79.5 2.69 3.35
V 160708P00080000 P 07/08/16 80.0 3.25 3.50
V 160708P00080500 P 07/08/16 80.5 3.65 4.15
V 160708P00081000 P 07/08/16 81.0 4.20 4.50
V 160708P00081500 P 07/08/16 81.5 4.70 5.35
V 160708P00082000 P 07/08/16 82.0 4.60 6.05
V 160708P00082500 P 07/08/16 82.5 5.65 6.00
V 160708P00083000 P 07/08/16 83.0 4.60 6.50
V 160708P00083500 P 07/08/16 83.5 5.25 7.00
V 160708P00084000 P 07/08/16 84.0 6.10 7.65
V 160708P00084500 P 07/08/16 84.5 7.40 8.10
V 160708P00085000 P 07/08/16 85.0 6.75 9.20
V 160708P00085500 P 07/08/16 85.5 7.25 9.65
V 160708P00086000 P 07/08/16 86.0 8.20 9.60
V 160708P00086500 P 07/08/16 86.5 8.25 10.10
V 160708P00087000 P 07/08/16 87.0 9.10 10.95
V 160708P00088000 P 07/08/16 88.0 9.75 13.40
V 160708P00089000 P 07/08/16 89.0 11.00 12.80
V 160708P00090000 P 07/08/16 90.0 12.45 15.50
V 160715C00040000 C 07/15/16 40.0 35.95 36.95
V 160715C00042500 C 07/15/16 42.5 32.55 34.50
V 160715C00045000 C 07/15/16 45.0 29.50 32.10
V 160715C00050000 C 07/15/16 50.0 24.50 27.10
V 160715C00055000 C 07/15/16 55.0 19.50 22.35
V 160715C00060000 C 07/15/16 60.0 14.80 17.35
V 160715C00065000 C 07/15/16 65.0 11.45 11.90
V 160715C00066000 C 07/15/16 66.0 10.10 11.05
V 160715C00066500 C 07/15/16 66.5 8.25 10.55
V 160715C00067000 C 07/15/16 67.0 8.85 10.10
V 160715C00067500 C 07/15/16 67.5 8.35 9.60
V 160715C00068000 C 07/15/16 68.0 8.25 9.05
V 160715C00068500 C 07/15/16 68.5 7.75 8.55
V 160715C00069000 C 07/15/16 69.0 7.30 8.00
V 160715C00069500 C 07/15/16 69.5 6.80 7.45
V 160715C00070000 C 07/15/16 70.0 6.30 7.05
V 160715C00070500 C 07/15/16 70.5 5.85 6.55
V 160715C00071000 C 07/15/16 71.0 5.30 6.00
V 160715C00071500 C 07/15/16 71.5 4.80 5.65
V 160715C00072000 C 07/15/16 72.0 4.35 5.05
V 160715C00072500 C 07/15/16 72.5 3.95 4.65
V 160715C00073000 C 07/15/16 73.0 3.70 4.15
V 160715C00073500 C 07/15/16 73.5 3.40 3.70
V 160715C00074000 C 07/15/16 74.0 3.00 3.25
V 160715C00074500 C 07/15/16 74.5 2.72 2.79
V 160715C00075000 C 07/15/16 75.0 2.31 2.40
V 160715C00075500 C 07/15/16 75.5 1.95 2.03
V 160715C00076000 C 07/15/16 76.0 1.62 1.69
V 160715C00076500 C 07/15/16 76.5 1.34 1.38
V 160715C00077000 C 07/15/16 77.0 1.04 1.10
V 160715C00077500 C 07/15/16 77.5 0.80 0.87
V 160715C00078000 C 07/15/16 78.0 0.61 0.67
V 160715C00078500 C 07/15/16 78.5 0.45 0.51
V 160715C00079000 C 07/15/16 79.0 0.33 0.37
V 160715C00079500 C 07/15/16 79.5 0.23 0.27
V 160715C00080000 C 07/15/16 80.0 0.16 0.20
V 160715C00080500 C 07/15/16 80.5 0.11 0.14
V 160715C00081000 C 07/15/16 81.0 0.07 0.10
V 160715C00081500 C 07/15/16 81.5 0.05 0.08
V 160715C00082000 C 07/15/16 82.0 0.03 0.06
V 160715C00082500 C 07/15/16 82.5 0.02 0.03
V 160715C00083000 C 07/15/16 83.0 0.00 0.07
V 160715C00083500 C 07/15/16 83.5 0.00 0.07
V 160715C00084000 C 07/15/16 84.0 0.00 0.07
V 160715C00084500 C 07/15/16 84.5 0.00 0.07
V 160715C00085000 C 07/15/16 85.0 0.00 0.06
V 160715C00086000 C 07/15/16 86.0 0.00 0.07
V 160715C00087000 C 07/15/16 87.0 0.00 0.07
V 160715C00087500 C 07/15/16 87.5 0.00 0.01
V 160715C00088000 C 07/15/16 88.0 0.00 0.07
V 160715C00089000 C 07/15/16 89.0 0.00 0.07
V 160715C00090000 C 07/15/16 90.0 0.00 0.07
V 160715C00091000 C 07/15/16 91.0 0.00 0.06
V 160715C00092000 C 07/15/16 92.0 0.00 0.06
V 160715C00093000 C 07/15/16 93.0 0.00 0.06
V 160715C00095000 C 07/15/16 95.0 0.00 0.06
V 160715C00100000 C 07/15/16 100.0 0.00 0.06
V 160715C00105000 C 07/15/16 105.0 0.00 0.06
V 160715C00110000 C 07/15/16 110.0 0.00 0.06
V 160715C00115000 C 07/15/16 115.0 0.00 0.06
V 160715P00040000 P 07/15/16 40.0 0.00 0.05
V 160715P00042500 P 07/15/16 42.5 0.00 0.06
V 160715P00045000 P 07/15/16 45.0 0.00 0.06
V 160715P00050000 P 07/15/16 50.0 0.00 0.02
V 160715P00055000 P 07/15/16 55.0 0.00 0.05
V 160715P00060000 P 07/15/16 60.0 0.00 0.07
V 160715P00065000 P 07/15/16 65.0 0.04 0.05
V 160715P00066000 P 07/15/16 66.0 0.05 0.07
V 160715P00066500 P 07/15/16 66.5 0.05 0.08
V 160715P00067000 P 07/15/16 67.0 0.06 0.08
V 160715P00067500 P 07/15/16 67.5 0.05 0.13
V 160715P00068000 P 07/15/16 68.0 0.07 0.09
V 160715P00068500 P 07/15/16 68.5 0.08 0.10
V 160715P00069000 P 07/15/16 69.0 0.08 0.11
V 160715P00069500 P 07/15/16 69.5 0.09 0.12
V 160715P00070000 P 07/15/16 70.0 0.11 0.13
V 160715P00070500 P 07/15/16 70.5 0.12 0.15
V 160715P00071000 P 07/15/16 71.0 0.14 0.17
V 160715P00071500 P 07/15/16 71.5 0.17 0.20
V 160715P00072000 P 07/15/16 72.0 0.19 0.23
V 160715P00072500 P 07/15/16 72.5 0.23 0.26
V 160715P00073000 P 07/15/16 73.0 0.28 0.31
V 160715P00073500 P 07/15/16 73.5 0.34 0.37
V 160715P00074000 P 07/15/16 74.0 0.40 0.45
V 160715P00074500 P 07/15/16 74.5 0.49 0.54
V 160715P00075000 P 07/15/16 75.0 0.57 0.64
V 160715P00075500 P 07/15/16 75.5 0.71 0.78
V 160715P00076000 P 07/15/16 76.0 0.88 0.94
V 160715P00076500 P 07/15/16 76.5 1.07 1.13
V 160715P00077000 P 07/15/16 77.0 1.28 1.36
V 160715P00077500 P 07/15/16 77.5 1.55 1.63
V 160715P00078000 P 07/15/16 78.0 1.85 1.93
V 160715P00078500 P 07/15/16 78.5 2.18 2.29
V 160715P00079000 P 07/15/16 79.0 2.55 2.68
V 160715P00079500 P 07/15/16 79.5 2.94 3.20
V 160715P00080000 P 07/15/16 80.0 3.35 3.50
V 160715P00080500 P 07/15/16 80.5 3.75 4.30
V 160715P00081000 P 07/15/16 81.0 4.20 4.80
V 160715P00081500 P 07/15/16 81.5 4.60 5.30
V 160715P00082000 P 07/15/16 82.0 5.20 5.65
V 160715P00082500 P 07/15/16 82.5 5.65 6.30
V 160715P00083000 P 07/15/16 83.0 6.15 6.75
V 160715P00083500 P 07/15/16 83.5 6.70 7.00
V 160715P00084000 P 07/15/16 84.0 7.00 7.50
V 160715P00084500 P 07/15/16 84.5 7.45 8.30
V 160715P00085000 P 07/15/16 85.0 8.00 8.50
V 160715P00086000 P 07/15/16 86.0 9.00 9.80
V 160715P00087000 P 07/15/16 87.0 9.20 10.80
V 160715P00087500 P 07/15/16 87.5 10.50 11.15
V 160715P00088000 P 07/15/16 88.0 10.15 11.80
V 160715P00089000 P 07/15/16 89.0 12.00 12.80
V 160715P00090000 P 07/15/16 90.0 13.00 13.65
V 160715P00091000 P 07/15/16 91.0 13.15 14.80
V 160715P00092000 P 07/15/16 92.0 15.00 15.80
V 160715P00093000 P 07/15/16 93.0 15.15 16.65
V 160715P00095000 P 07/15/16 95.0 18.00 18.80
V 160715P00100000 P 07/15/16 100.0 22.25 23.65
V 160715P00105000 P 07/15/16 105.0 28.00 28.65
V 160715P00110000 P 07/15/16 110.0 32.00 33.65
V 160715P00115000 P 07/15/16 115.0 37.75 38.80
V 160722C00060000 C 07/22/16 60.0 15.55 17.10
V 160722C00065000 C 07/22/16 65.0 10.50 12.20
V 160722C00067500 C 07/22/16 67.5 8.00 9.75
V 160722C00068000 C 07/22/16 68.0 7.50 9.30
V 160722C00068500 C 07/22/16 68.5 6.20 8.85
V 160722C00069000 C 07/22/16 69.0 5.75 8.50
V 160722C00069500 C 07/22/16 69.5 5.30 7.90
V 160722C00070000 C 07/22/16 70.0 4.85 7.75
V 160722C00070500 C 07/22/16 70.5 5.60 6.70
V 160722C00071000 C 07/22/16 71.0 4.75 6.35
V 160722C00071500 C 07/22/16 71.5 4.65 6.25
V 160722C00072000 C 07/22/16 72.0 4.65 5.50
V 160722C00072500 C 07/22/16 72.5 4.40 4.90
V 160722C00073000 C 07/22/16 73.0 3.95 4.65
V 160722C00073500 C 07/22/16 73.5 3.55 4.40
V 160722C00074000 C 07/22/16 74.0 3.15 3.90
V 160722C00074500 C 07/22/16 74.5 2.83 3.30
V 160722C00075000 C 07/22/16 75.0 2.47 2.95
V 160722C00075500 C 07/22/16 75.5 2.08 2.59
V 160722C00076000 C 07/22/16 76.0 1.95 2.23
V 160722C00076500 C 07/22/16 76.5 1.48 1.94
V 160722C00077000 C 07/22/16 77.0 1.22 1.68
V 160722C00077500 C 07/22/16 77.5 1.00 1.40
V 160722C00078000 C 07/22/16 78.0 0.81 1.18
V 160722C00078500 C 07/22/16 78.5 0.62 0.98
V 160722C00079000 C 07/22/16 79.0 0.50 0.78
V 160722C00079500 C 07/22/16 79.5 0.38 0.65
V 160722C00080000 C 07/22/16 80.0 0.25 0.52
V 160722C00080500 C 07/22/16 80.5 0.32 0.40
V 160722C00081000 C 07/22/16 81.0 0.14 0.35
V 160722C00081500 C 07/22/16 81.5 0.08 0.42
V 160722C00082000 C 07/22/16 82.0 0.07 0.47
V 160722C00082500 C 07/22/16 82.5 0.01 0.25
V 160722C00083000 C 07/22/16 83.0 0.00 0.49
V 160722C00083500 C 07/22/16 83.5 0.00 0.48
V 160722C00084000 C 07/22/16 84.0 0.00 0.49
V 160722C00084500 C 07/22/16 84.5 0.00 0.49
V 160722C00085000 C 07/22/16 85.0 0.00 0.37
V 160722C00085500 C 07/22/16 85.5 0.00 0.50
V 160722C00086000 C 07/22/16 86.0 0.00 0.50
V 160722C00086500 C 07/22/16 86.5 0.00 0.50
V 160722C00087000 C 07/22/16 87.0 0.00 0.50
V 160722C00088000 C 07/22/16 88.0 0.00 0.50
V 160722C00089000 C 07/22/16 89.0 0.00 0.50
V 160722C00090000 C 07/22/16 90.0 0.00 0.50
V 160722P00060000 P 07/22/16 60.0 0.00 0.34
V 160722P00065000 P 07/22/16 65.0 0.00 0.50
V 160722P00067500 P 07/22/16 67.5 0.00 0.42
V 160722P00068000 P 07/22/16 68.0 0.08 0.25
V 160722P00068500 P 07/22/16 68.5 0.04 0.33
V 160722P00069000 P 07/22/16 69.0 0.06 0.31
V 160722P00069500 P 07/22/16 69.5 0.12 0.32
V 160722P00070000 P 07/22/16 70.0 0.17 0.36
V 160722P00070500 P 07/22/16 70.5 0.24 0.38
V 160722P00071000 P 07/22/16 71.0 0.31 0.45
V 160722P00071500 P 07/22/16 71.5 0.23 0.51
V 160722P00072000 P 07/22/16 72.0 0.41 0.57
V 160722P00072500 P 07/22/16 72.5 0.35 0.61
V 160722P00073000 P 07/22/16 73.0 0.44 0.68
V 160722P00073500 P 07/22/16 73.5 0.63 0.83
V 160722P00074000 P 07/22/16 74.0 0.69 0.86
V 160722P00074500 P 07/22/16 74.5 0.75 1.08
V 160722P00075000 P 07/22/16 75.0 1.03 1.14
V 160722P00075500 P 07/22/16 75.5 1.13 1.32
V 160722P00076000 P 07/22/16 76.0 1.30 1.51
V 160722P00076500 P 07/22/16 76.5 1.45 1.80
V 160722P00077000 P 07/22/16 77.0 1.67 1.92
V 160722P00077500 P 07/22/16 77.5 1.96 2.60
V 160722P00078000 P 07/22/16 78.0 2.22 2.55
V 160722P00078500 P 07/22/16 78.5 2.60 3.05
V 160722P00079000 P 07/22/16 79.0 2.81 3.55
V 160722P00079500 P 07/22/16 79.5 3.20 3.50
V 160722P00080000 P 07/22/16 80.0 3.65 4.10
V 160722P00080500 P 07/22/16 80.5 4.05 4.55
V 160722P00081000 P 07/22/16 81.0 4.45 4.65
V 160722P00081500 P 07/22/16 81.5 4.90 5.15
V 160722P00082000 P 07/22/16 82.0 4.45 5.95
V 160722P00082500 P 07/22/16 82.5 5.75 6.15
V 160722P00083000 P 07/22/16 83.0 5.70 7.45
V 160722P00083500 P 07/22/16 83.5 5.20 7.15
V 160722P00084000 P 07/22/16 84.0 6.55 7.90
V 160722P00084500 P 07/22/16 84.5 6.95 8.40
V 160722P00085000 P 07/22/16 85.0 7.30 8.85
V 160722P00085500 P 07/22/16 85.5 8.55 9.15
V 160722P00086000 P 07/22/16 86.0 8.50 9.90
V 160722P00086500 P 07/22/16 86.5 9.00 10.40
V 160722P00087000 P 07/22/16 87.0 9.30 12.40
V 160722P00088000 P 07/22/16 88.0 10.10 11.65
V 160722P00089000 P 07/22/16 89.0 10.80 12.65
V 160722P00090000 P 07/22/16 90.0 12.00 14.70
V 160729C00060000 C 07/29/16 60.0 15.55 17.15
V 160729C00065000 C 07/29/16 65.0 10.50 12.35
V 160729C00067500 C 07/29/16 67.5 8.00 9.90
V 160729C00068000 C 07/29/16 68.0 7.50 9.45
V 160729C00068500 C 07/29/16 68.5 6.45 8.80
V 160729C00069000 C 07/29/16 69.0 6.00 8.50
V 160729C00069500 C 07/29/16 69.5 5.55 8.00
V 160729C00070000 C 07/29/16 70.0 6.15 7.55
V 160729C00070500 C 07/29/16 70.5 5.60 7.15
V 160729C00071000 C 07/29/16 71.0 5.30 6.55
V 160729C00071500 C 07/29/16 71.5 4.65 6.30
V 160729C00072000 C 07/29/16 72.0 4.10 5.70
V 160729C00072500 C 07/29/16 72.5 4.25 5.35
V 160729C00073000 C 07/29/16 73.0 4.30 4.85
V 160729C00073500 C 07/29/16 73.5 4.05 4.45
V 160729C00074000 C 07/29/16 74.0 3.90 4.10
V 160729C00074500 C 07/29/16 74.5 3.55 3.75
V 160729C00075000 C 07/29/16 75.0 3.20 3.40
V 160729C00075500 C 07/29/16 75.5 2.86 3.10
V 160729C00076000 C 07/29/16 76.0 2.61 2.77
V 160729C00076500 C 07/29/16 76.5 2.32 2.49
V 160729C00077000 C 07/29/16 77.0 2.07 2.21
V 160729C00077500 C 07/29/16 77.5 1.82 1.98
V 160729C00078000 C 07/29/16 78.0 1.58 1.76
V 160729C00078500 C 07/29/16 78.5 1.38 1.53
V 160729C00079000 C 07/29/16 79.0 1.18 1.35
V 160729C00079500 C 07/29/16 79.5 1.00 1.14
V 160729C00080000 C 07/29/16 80.0 0.85 1.00
V 160729C00080500 C 07/29/16 80.5 0.72 0.84
V 160729C00081000 C 07/29/16 81.0 0.60 0.72
V 160729C00081500 C 07/29/16 81.5 0.45 0.62
V 160729C00082000 C 07/29/16 82.0 0.36 0.50
V 160729C00082500 C 07/29/16 82.5 0.14 0.53
V 160729C00083000 C 07/29/16 83.0 0.02 0.50
V 160729C00083500 C 07/29/16 83.5 0.09 0.50
V 160729C00084000 C 07/29/16 84.0 0.07 0.50
V 160729C00084500 C 07/29/16 84.5 0.00 0.50
V 160729C00085000 C 07/29/16 85.0 0.00 0.37
V 160729C00085500 C 07/29/16 85.5 0.00 0.50
V 160729C00086000 C 07/29/16 86.0 0.00 0.50
V 160729C00087000 C 07/29/16 87.0 0.00 0.50
V 160729C00088000 C 07/29/16 88.0 0.00 0.50
V 160729C00089000 C 07/29/16 89.0 0.00 0.50
V 160729C00090000 C 07/29/16 90.0 0.00 0.50
V 160729P00060000 P 07/29/16 60.0 0.00 0.23
V 160729P00065000 P 07/29/16 65.0 0.13 0.43
V 160729P00067500 P 07/29/16 67.5 0.16 0.55
V 160729P00068000 P 07/29/16 68.0 0.24 0.62
V 160729P00068500 P 07/29/16 68.5 0.25 0.71
V 160729P00069000 P 07/29/16 69.0 0.30 0.76
V 160729P00069500 P 07/29/16 69.5 0.35 0.81
V 160729P00070000 P 07/29/16 70.0 0.42 0.88
V 160729P00070500 P 07/29/16 70.5 0.49 0.87
V 160729P00071000 P 07/29/16 71.0 0.59 0.73
V 160729P00071500 P 07/29/16 71.5 0.68 0.81
V 160729P00072000 P 07/29/16 72.0 0.76 0.89
V 160729P00072500 P 07/29/16 72.5 0.85 0.99
V 160729P00073000 P 07/29/16 73.0 0.94 1.10
V 160729P00073500 P 07/29/16 73.5 1.05 1.22
V 160729P00074000 P 07/29/16 74.0 1.18 1.36
V 160729P00074500 P 07/29/16 74.5 1.35 1.50
V 160729P00075000 P 07/29/16 75.0 1.50 1.70
V 160729P00075500 P 07/29/16 75.5 1.67 1.84
V 160729P00076000 P 07/29/16 76.0 1.88 2.04
V 160729P00076500 P 07/29/16 76.5 2.08 2.29
V 160729P00077000 P 07/29/16 77.0 2.30 2.63
V 160729P00077500 P 07/29/16 77.5 2.58 2.81
V 160729P00078000 P 07/29/16 78.0 2.82 3.20
V 160729P00078500 P 07/29/16 78.5 3.10 3.50
V 160729P00079000 P 07/29/16 79.0 3.40 3.80
V 160729P00079500 P 07/29/16 79.5 3.70 4.20
V 160729P00080000 P 07/29/16 80.0 4.05 4.85
V 160729P00080500 P 07/29/16 80.5 4.40 5.35
V 160729P00081000 P 07/29/16 81.0 4.80 5.85
V 160729P00081500 P 07/29/16 81.5 5.10 6.40
V 160729P00082000 P 07/29/16 82.0 5.50 6.85
V 160729P00082500 P 07/29/16 82.5 5.95 6.80
V 160729P00083000 P 07/29/16 83.0 6.40 7.45
V 160729P00083500 P 07/29/16 83.5 6.75 7.95
V 160729P00084000 P 07/29/16 84.0 6.45 8.45
V 160729P00084500 P 07/29/16 84.5 7.70 8.95
V 160729P00085000 P 07/29/16 85.0 7.70 9.45
V 160729P00085500 P 07/29/16 85.5 8.10 9.95
V 160729P00086000 P 07/29/16 86.0 8.55 10.45
V 160729P00087000 P 07/29/16 87.0 9.60 11.45
V 160729P00088000 P 07/29/16 88.0 10.60 12.45
V 160729P00089000 P 07/29/16 89.0 11.15 14.50
V 160729P00090000 P 07/29/16 90.0 12.40 14.20
V 160805C00060000 C 08/05/16 60.0 14.95 17.55
V 160805C00065000 C 08/05/16 65.0 9.75 13.45
V 160805C00067500 C 08/05/16 67.5 9.15 9.90
V 160805C00068000 C 08/05/16 68.0 8.65 9.30
V 160805C00068500 C 08/05/16 68.5 7.85 8.90
V 160805C00069000 C 08/05/16 69.0 7.35 8.45
V 160805C00069500 C 08/05/16 69.5 7.15 7.90
V 160805C00070000 C 08/05/16 70.0 6.65 7.50
V 160805C00070500 C 08/05/16 70.5 6.15 7.15
V 160805C00071000 C 08/05/16 71.0 5.65 6.65
V 160805C00071500 C 08/05/16 71.5 5.15 6.30
V 160805C00072000 C 08/05/16 72.0 4.60 5.85
V 160805C00072500 C 08/05/16 72.5 4.50 5.50
V 160805C00073000 C 08/05/16 73.0 4.45 5.10
V 160805C00073500 C 08/05/16 73.5 4.20 4.65
V 160805C00074000 C 08/05/16 74.0 3.70 4.30
V 160805C00074500 C 08/05/16 74.5 3.45 3.90
V 160805C00075000 C 08/05/16 75.0 3.00 3.65
V 160805C00075500 C 08/05/16 75.5 3.00 3.25
V 160805C00076000 C 08/05/16 76.0 2.76 2.98
V 160805C00076500 C 08/05/16 76.5 2.47 2.67
V 160805C00077000 C 08/05/16 77.0 2.21 2.41
V 160805C00077500 C 08/05/16 77.5 1.96 2.14
V 160805C00078000 C 08/05/16 78.0 1.72 1.92
V 160805C00078500 C 08/05/16 78.5 1.50 1.70
V 160805C00079000 C 08/05/16 79.0 1.07 1.46
V 160805C00079500 C 08/05/16 79.5 0.98 1.25
V 160805C00080000 C 08/05/16 80.0 0.96 1.11
V 160805C00080500 C 08/05/16 80.5 0.79 0.93
V 160805C00081000 C 08/05/16 81.0 0.59 0.87
V 160805C00081500 C 08/05/16 81.5 0.53 0.74
V 160805C00082000 C 08/05/16 82.0 0.44 0.70
V 160805C00082500 C 08/05/16 82.5 0.18 0.55
V 160805C00083000 C 08/05/16 83.0 0.12 0.56
V 160805C00083500 C 08/05/16 83.5 0.07 0.50
V 160805C00084000 C 08/05/16 84.0 0.00 0.50
V 160805C00084500 C 08/05/16 84.5 0.00 0.50
V 160805C00085000 C 08/05/16 85.0 0.00 0.37
V 160805C00086000 C 08/05/16 86.0 0.00 0.50
V 160805C00087000 C 08/05/16 87.0 0.00 0.50
V 160805P00060000 P 08/05/16 60.0 0.00 0.23
V 160805P00065000 P 08/05/16 65.0 0.05 0.53
V 160805P00067500 P 08/05/16 67.5 0.23 0.55
V 160805P00068000 P 08/05/16 68.0 0.32 0.70
V 160805P00068500 P 08/05/16 68.5 0.32 0.81
V 160805P00069000 P 08/05/16 69.0 0.43 0.87
V 160805P00069500 P 08/05/16 69.5 0.46 0.93
V 160805P00070000 P 08/05/16 70.0 0.59 0.98
V 160805P00070500 P 08/05/16 70.5 0.63 0.82
V 160805P00071000 P 08/05/16 71.0 0.69 1.17
V 160805P00071500 P 08/05/16 71.5 0.78 1.26
V 160805P00072000 P 08/05/16 72.0 0.87 1.06
V 160805P00072500 P 08/05/16 72.5 0.97 1.16
V 160805P00073000 P 08/05/16 73.0 1.08 1.28
V 160805P00073500 P 08/05/16 73.5 1.18 1.48
V 160805P00074000 P 08/05/16 74.0 1.33 1.55
V 160805P00074500 P 08/05/16 74.5 1.46 1.72
V 160805P00075000 P 08/05/16 75.0 1.67 1.87
V 160805P00075500 P 08/05/16 75.5 1.84 2.10
V 160805P00076000 P 08/05/16 76.0 2.01 2.30
V 160805P00076500 P 08/05/16 76.5 2.21 2.70
V 160805P00077000 P 08/05/16 77.0 2.47 3.30
V 160805P00077500 P 08/05/16 77.5 2.71 3.30
V 160805P00078000 P 08/05/16 78.0 2.92 3.90
V 160805P00078500 P 08/05/16 78.5 3.25 4.20
V 160805P00079000 P 08/05/16 79.0 3.35 4.55
V 160805P00079500 P 08/05/16 79.5 3.75 5.90
V 160805P00080000 P 08/05/16 80.0 4.10 5.15
V 160805P00080500 P 08/05/16 80.5 4.50 5.65
V 160805P00081000 P 08/05/16 81.0 4.85 6.15
V 160805P00081500 P 08/05/16 81.5 5.25 6.65
V 160805P00082000 P 08/05/16 82.0 5.55 7.15
V 160805P00082500 P 08/05/16 82.5 6.10 6.75
V 160805P00083000 P 08/05/16 83.0 6.50 7.25
V 160805P00083500 P 08/05/16 83.5 6.35 8.35
V 160805P00084000 P 08/05/16 84.0 7.35 8.25
V 160805P00084500 P 08/05/16 84.5 7.80 8.70
V 160805P00085000 P 08/05/16 85.0 8.15 9.40
V 160805P00086000 P 08/05/16 86.0 8.55 10.10
V 160805P00087000 P 08/05/16 87.0 9.70 11.20
V 160819C00040000 C 08/19/16 40.0 36.20 37.05
V 160819C00042500 C 08/19/16 42.5 33.75 34.80
V 160819C00045000 C 08/19/16 45.0 29.80 32.95
V 160819C00050000 C 08/19/16 50.0 26.25 27.05
V 160819C00055000 C 08/19/16 55.0 21.30 22.00
V 160819C00060000 C 08/19/16 60.0 16.25 17.10
V 160819C00065000 C 08/19/16 65.0 11.25 12.30
V 160819C00067500 C 08/19/16 67.5 8.90 9.85
V 160819C00070000 C 08/19/16 70.0 7.20 7.60
V 160819C00072500 C 08/19/16 72.5 5.20 5.55
V 160819C00075000 C 08/19/16 75.0 3.60 3.75
V 160819C00077500 C 08/19/16 77.5 2.23 2.29
V 160819C00080000 C 08/19/16 80.0 1.19 1.25
V 160819C00082500 C 08/19/16 82.5 0.55 0.61
V 160819C00085000 C 08/19/16 85.0 0.22 0.25
V 160819C00090000 C 08/19/16 90.0 0.00 0.07
V 160819C00095000 C 08/19/16 95.0 0.00 0.06
V 160819C00100000 C 08/19/16 100.0 0.00 0.05
V 160819C00105000 C 08/19/16 105.0 0.00 0.04
V 160819C00110000 C 08/19/16 110.0 0.00 0.04
V 160819C00115000 C 08/19/16 115.0 0.00 0.04
V 160819P00040000 P 08/19/16 40.0 0.00 0.05
V 160819P00042500 P 08/19/16 42.5 0.00 0.02
V 160819P00045000 P 08/19/16 45.0 0.00 0.08
V 160819P00050000 P 08/19/16 50.0 0.00 0.06
V 160819P00055000 P 08/19/16 55.0 0.07 0.09
V 160819P00060000 P 08/19/16 60.0 0.14 0.17
V 160819P00065000 P 08/19/16 65.0 0.32 0.34
V 160819P00067500 P 08/19/16 67.5 0.49 0.53
V 160819P00070000 P 08/19/16 70.0 0.77 0.81
V 160819P00072500 P 08/19/16 72.5 1.24 1.29
V 160819P00075000 P 08/19/16 75.0 1.96 2.04
V 160819P00077500 P 08/19/16 77.5 3.00 3.15
V 160819P00080000 P 08/19/16 80.0 4.45 4.70
V 160819P00082500 P 08/19/16 82.5 6.25 7.00
V 160819P00085000 P 08/19/16 85.0 8.40 9.10
V 160819P00090000 P 08/19/16 90.0 13.25 13.90
V 160819P00095000 P 08/19/16 95.0 17.20 18.90
V 160819P00100000 P 08/19/16 100.0 22.80 25.00
V 160819P00105000 P 08/19/16 105.0 27.80 29.85
V 160819P00110000 P 08/19/16 110.0 32.80 33.85
V 160819P00115000 P 08/19/16 115.0 38.05 39.60
V 160916C00035000 C 09/16/16 35.0 41.20 42.30
V 160916C00037500 C 09/16/16 37.5 38.70 39.80
V 160916C00040000 C 09/16/16 40.0 36.20 37.05
V 160916C00042500 C 09/16/16 42.5 33.70 34.55
V 160916C00045000 C 09/16/16 45.0 30.85 32.10
V 160916C00047500 C 09/16/16 47.5 28.75 29.55
V 160916C00050000 C 09/16/16 50.0 26.15 27.30
V 160916C00055000 C 09/16/16 55.0 21.25 22.05
V 160916C00060000 C 09/16/16 60.0 16.70 17.10
V 160916C00062500 C 09/16/16 62.5 13.95 14.80
V 160916C00065000 C 09/16/16 65.0 11.40 12.50
V 160916C00067500 C 09/16/16 67.5 9.60 10.10
V 160916C00070000 C 09/16/16 70.0 7.25 7.95
V 160916C00072500 C 09/16/16 72.5 5.65 6.00
V 160916C00075000 C 09/16/16 75.0 4.15 4.25
V 160916C00077500 C 09/16/16 77.5 2.73 2.78
V 160916C00080000 C 09/16/16 80.0 1.64 1.70
V 160916C00082500 C 09/16/16 82.5 0.89 0.93
V 160916C00085000 C 09/16/16 85.0 0.43 0.47
V 160916C00087500 C 09/16/16 87.5 0.19 0.22
V 160916C00090000 C 09/16/16 90.0 0.08 0.10
V 160916C00095000 C 09/16/16 95.0 0.00 0.05
V 160916C00100000 C 09/16/16 100.0 0.00 0.05
V 160916C00105000 C 09/16/16 105.0 0.00 0.05
V 160916C00110000 C 09/16/16 110.0 0.00 0.04
V 160916P00035000 P 09/16/16 35.0 0.00 0.03
V 160916P00037500 P 09/16/16 37.5 0.00 0.07
V 160916P00040000 P 09/16/16 40.0 0.00 0.08
V 160916P00042500 P 09/16/16 42.5 0.01 0.10
V 160916P00045000 P 09/16/16 45.0 0.02 0.11
V 160916P00047500 P 09/16/16 47.5 0.04 0.12
V 160916P00050000 P 09/16/16 50.0 0.08 0.10
V 160916P00055000 P 09/16/16 55.0 0.15 0.17
V 160916P00060000 P 09/16/16 60.0 0.27 0.29
V 160916P00062500 P 09/16/16 62.5 0.37 0.41
V 160916P00065000 P 09/16/16 65.0 0.53 0.57
V 160916P00067500 P 09/16/16 67.5 0.77 0.82
V 160916P00070000 P 09/16/16 70.0 1.13 1.19
V 160916P00072500 P 09/16/16 72.5 1.68 1.73
V 160916P00075000 P 09/16/16 75.0 2.45 2.51
V 160916P00077500 P 09/16/16 77.5 3.50 3.65
V 160916P00080000 P 09/16/16 80.0 4.90 5.10
V 160916P00082500 P 09/16/16 82.5 6.65 6.85
V 160916P00085000 P 09/16/16 85.0 8.65 9.55
V 160916P00087500 P 09/16/16 87.5 10.80 11.70
V 160916P00090000 P 09/16/16 90.0 13.15 14.35
V 160916P00095000 P 09/16/16 95.0 18.10 18.90
V 160916P00100000 P 09/16/16 100.0 23.05 23.90
V 160916P00105000 P 09/16/16 105.0 28.05 28.90
V 160916P00110000 P 09/16/16 110.0 33.05 33.90
V 161216C00040000 C 12/16/16 40.0 35.80 37.10
V 161216C00042500 C 12/16/16 42.5 32.80 34.60
V 161216C00045000 C 12/16/16 45.0 31.10 32.15
V 161216C00047500 C 12/16/16 47.5 28.65 29.70
V 161216C00050000 C 12/16/16 50.0 26.20 27.25
V 161216C00055000 C 12/16/16 55.0 21.65 22.50
V 161216C00060000 C 12/16/16 60.0 16.90 17.70
V 161216C00065000 C 12/16/16 65.0 12.35 13.35
V 161216C00067500 C 12/16/16 67.5 10.20 11.25
V 161216C00070000 C 12/16/16 70.0 8.40 9.40
V 161216C00072500 C 12/16/16 72.5 7.35 7.50
V 161216C00075000 C 12/16/16 75.0 5.75 5.90
V 161216C00077500 C 12/16/16 77.5 4.35 4.50
V 161216C00080000 C 12/16/16 80.0 3.10 3.30
V 161216C00082500 C 12/16/16 82.5 2.19 2.35
V 161216C00085000 C 12/16/16 85.0 1.44 1.58
V 161216C00087500 C 12/16/16 87.5 0.91 1.04
V 161216C00090000 C 12/16/16 90.0 0.54 0.64
V 161216C00095000 C 12/16/16 95.0 0.16 0.22
V 161216C00100000 C 12/16/16 100.0 0.03 0.07
V 161216C00105000 C 12/16/16 105.0 0.00 0.05
V 161216C00110000 C 12/16/16 110.0 0.00 0.05
V 161216C00115000 C 12/16/16 115.0 0.00 0.05
V 161216C00120000 C 12/16/16 120.0 0.00 0.05
V 161216P00040000 P 12/16/16 40.0 0.06 0.14
V 161216P00042500 P 12/16/16 42.5 0.09 0.18
V 161216P00045000 P 12/16/16 45.0 0.13 0.22
V 161216P00047500 P 12/16/16 47.5 0.16 0.27
V 161216P00050000 P 12/16/16 50.0 0.27 0.34
V 161216P00055000 P 12/16/16 55.0 0.45 0.54
V 161216P00060000 P 12/16/16 60.0 0.80 0.91
V 161216P00065000 P 12/16/16 65.0 1.42 1.53
V 161216P00067500 P 12/16/16 67.5 1.86 1.96
V 161216P00070000 P 12/16/16 70.0 2.44 2.54
V 161216P00072500 P 12/16/16 72.5 3.15 3.30
V 161216P00075000 P 12/16/16 75.0 4.05 4.20
V 161216P00077500 P 12/16/16 77.5 5.15 5.35
V 161216P00080000 P 12/16/16 80.0 6.45 6.70
V 161216P00082500 P 12/16/16 82.5 8.00 8.20
V 161216P00085000 P 12/16/16 85.0 9.75 10.00
V 161216P00087500 P 12/16/16 87.5 11.70 12.20
V 161216P00090000 P 12/16/16 90.0 13.70 14.50
V 161216P00095000 P 12/16/16 95.0 18.30 19.05
V 161216P00100000 P 12/16/16 100.0 23.15 23.95
V 161216P00105000 P 12/16/16 105.0 26.70 28.90
V 161216P00110000 P 12/16/16 110.0 31.45 33.90
V 161216P00115000 P 12/16/16 115.0 36.35 38.90
V 161216P00120000 P 12/16/16 120.0 41.10 43.90
V 170120C00032500 C 01/20/17 32.5 42.70 44.55
V 170120C00033750 C 01/20/17 33.8 41.75 43.30
V 170120C00035000 C 01/20/17 35.0 40.75 42.05
V 170120C00036250 C 01/20/17 36.3 39.25 40.85
V 170120C00037500 C 01/20/17 37.5 38.50 39.60
V 170120C00038750 C 01/20/17 38.8 35.70 39.85
V 170120C00040000 C 01/20/17 40.0 36.05 37.15
V 170120C00041250 C 01/20/17 41.3 34.65 35.95
V 170120C00042500 C 01/20/17 42.5 33.35 34.65
V 170120C00043750 C 01/20/17 43.8 32.40 33.45
V 170120C00045000 C 01/20/17 45.0 31.15 32.25
V 170120C00046250 C 01/20/17 46.3 29.80 31.35
V 170120C00047500 C 01/20/17 47.5 28.50 29.80
V 170120C00048750 C 01/20/17 48.8 27.70 28.50
V 170120C00050000 C 01/20/17 50.0 26.15 27.35
V 170120C00052500 C 01/20/17 52.5 24.10 24.95
V 170120C00055000 C 01/20/17 55.0 21.50 22.65
V 170120C00057500 C 01/20/17 57.5 19.45 20.25
V 170120C00060000 C 01/20/17 60.0 17.00 18.10
V 170120C00062500 C 01/20/17 62.5 15.00 15.85
V 170120C00065000 C 01/20/17 65.0 13.30 13.65
V 170120C00067500 C 01/20/17 67.5 11.35 11.75
V 170120C00070000 C 01/20/17 70.0 9.55 9.85
V 170120C00072500 C 01/20/17 72.5 7.85 8.00
V 170120C00075000 C 01/20/17 75.0 6.25 6.45
V 170120C00077500 C 01/20/17 77.5 4.90 5.05
V 170120C00080000 C 01/20/17 80.0 3.70 3.80
V 170120C00082500 C 01/20/17 82.5 2.73 2.87
V 170120C00085000 C 01/20/17 85.0 1.85 2.03
V 170120C00087500 C 01/20/17 87.5 1.33 1.48
V 170120C00090000 C 01/20/17 90.0 0.76 0.99
V 170120C00092500 C 01/20/17 92.5 0.55 0.61
V 170120C00095000 C 01/20/17 95.0 0.33 0.39
V 170120C00097500 C 01/20/17 97.5 0.18 0.24
V 170120C00100000 C 01/20/17 100.0 0.12 0.15
V 170120C00105000 C 01/20/17 105.0 0.01 0.08
V 170120C00110000 C 01/20/17 110.0 0.00 0.06
V 170120C00115000 C 01/20/17 115.0 0.00 0.06
V 170120C00120000 C 01/20/17 120.0 0.00 0.05
V 170120P00032500 P 01/20/17 32.5 0.08 0.12
V 170120P00033750 P 01/20/17 33.8 0.09 0.17
V 170120P00035000 P 01/20/17 35.0 0.10 0.14
V 170120P00036250 P 01/20/17 36.3 0.04 0.16
V 170120P00037500 P 01/20/17 37.5 0.13 0.17
V 170120P00038750 P 01/20/17 38.8 0.08 0.20
V 170120P00040000 P 01/20/17 40.0 0.10 0.22
V 170120P00041250 P 01/20/17 41.3 0.13 0.27
V 170120P00042500 P 01/20/17 42.5 0.14 0.26
V 170120P00043750 P 01/20/17 43.8 0.23 0.29
V 170120P00045000 P 01/20/17 45.0 0.20 0.32
V 170120P00046250 P 01/20/17 46.3 0.25 0.36
V 170120P00047500 P 01/20/17 47.5 0.34 0.40
V 170120P00048750 P 01/20/17 48.8 0.40 0.44
V 170120P00050000 P 01/20/17 50.0 0.38 0.49
V 170120P00052500 P 01/20/17 52.5 0.50 0.60
V 170120P00055000 P 01/20/17 55.0 0.72 0.75
V 170120P00057500 P 01/20/17 57.5 0.87 0.94
V 170120P00060000 P 01/20/17 60.0 1.11 1.19
V 170120P00062500 P 01/20/17 62.5 1.40 1.50
V 170120P00065000 P 01/20/17 65.0 1.80 1.89
V 170120P00067500 P 01/20/17 67.5 2.30 2.40
V 170120P00070000 P 01/20/17 70.0 2.90 3.00
V 170120P00072500 P 01/20/17 72.5 3.60 3.80
V 170120P00075000 P 01/20/17 75.0 4.55 4.70
V 170120P00077500 P 01/20/17 77.5 5.65 5.80
V 170120P00080000 P 01/20/17 80.0 6.95 7.10
V 170120P00082500 P 01/20/17 82.5 8.45 8.65
V 170120P00085000 P 01/20/17 85.0 10.15 10.35
V 170120P00087500 P 01/20/17 87.5 12.05 12.25
V 170120P00090000 P 01/20/17 90.0 14.10 14.55
V 170120P00092500 P 01/20/17 92.5 16.25 16.70
V 170120P00095000 P 01/20/17 95.0 18.30 19.30
V 170120P00097500 P 01/20/17 97.5 20.60 21.65
V 170120P00100000 P 01/20/17 100.0 22.95 24.40
V 170120P00105000 P 01/20/17 105.0 27.85 28.90
V 170120P00110000 P 01/20/17 110.0 32.15 35.50
V 170120P00115000 P 01/20/17 115.0 36.30 38.90
V 170120P00120000 P 01/20/17 120.0 41.30 43.90
V 170616C00040000 C 06/16/17 40.0 36.15 38.20
V 170616C00042500 C 06/16/17 42.5 33.75 35.70
V 170616C00045000 C 06/16/17 45.0 31.70 32.50
V 170616C00047500 C 06/16/17 47.5 29.05 30.30
V 170616C00050000 C 06/16/17 50.0 26.80 27.95
V 170616C00055000 C 06/16/17 55.0 21.70 23.45
V 170616C00060000 C 06/16/17 60.0 17.70 19.15
V 170616C00065000 C 06/16/17 65.0 14.00 15.25
V 170616C00067500 C 06/16/17 67.5 12.15 13.40
V 170616C00070000 C 06/16/17 70.0 10.80 11.70
V 170616C00072500 C 06/16/17 72.5 9.70 9.90
V 170616C00075000 C 06/16/17 75.0 8.20 8.40
V 170616C00077500 C 06/16/17 77.5 6.85 7.05
V 170616C00080000 C 06/16/17 80.0 5.65 5.85
V 170616C00082500 C 06/16/17 82.5 4.60 4.80
V 170616C00085000 C 06/16/17 85.0 3.65 3.85
V 170616C00087500 C 06/16/17 87.5 2.93 3.05
V 170616C00090000 C 06/16/17 90.0 2.29 2.40
V 170616C00095000 C 06/16/17 95.0 1.32 1.39
V 170616C00100000 C 06/16/17 100.0 0.72 0.77
V 170616C00105000 C 06/16/17 105.0 0.37 0.42
V 170616C00110000 C 06/16/17 110.0 0.17 0.24
V 170616C00115000 C 06/16/17 115.0 0.07 0.15
V 170616P00040000 P 06/16/17 40.0 0.47 0.55
V 170616P00042500 P 06/16/17 42.5 0.57 0.67
V 170616P00045000 P 06/16/17 45.0 0.66 0.79
V 170616P00047500 P 06/16/17 47.5 0.84 0.94
V 170616P00050000 P 06/16/17 50.0 1.02 1.12
V 170616P00055000 P 06/16/17 55.0 1.48 1.62
V 170616P00060000 P 06/16/17 60.0 2.12 2.34
V 170616P00065000 P 06/16/17 65.0 3.20 3.35
V 170616P00067500 P 06/16/17 67.5 3.85 4.00
V 170616P00070000 P 06/16/17 70.0 4.60 4.75
V 170616P00072500 P 06/16/17 72.5 5.50 5.65
V 170616P00075000 P 06/16/17 75.0 6.45 6.65
V 170616P00077500 P 06/16/17 77.5 7.60 7.80
V 170616P00080000 P 06/16/17 80.0 8.90 9.10
V 170616P00082500 P 06/16/17 82.5 10.20 10.50
V 170616P00085000 P 06/16/17 85.0 11.90 12.10
V 170616P00087500 P 06/16/17 87.5 13.60 13.80
V 170616P00090000 P 06/16/17 90.0 15.40 15.65
V 170616P00095000 P 06/16/17 95.0 19.40 20.80
V 170616P00100000 P 06/16/17 100.0 23.80 24.85
V 170616P00105000 P 06/16/17 105.0 28.35 29.55
V 170616P00110000 P 06/16/17 110.0 33.15 33.95
V 170616P00115000 P 06/16/17 115.0 38.10 38.90
V 180119C00035000 C 01/19/18 35.0 40.35 43.50
V 180119C00037500 C 01/19/18 37.5 39.20 40.10
V 180119C00040000 C 01/19/18 40.0 36.90 37.80
V 180119C00042500 C 01/19/18 42.5 34.25 35.45
V 180119C00045000 C 01/19/18 45.0 32.25 33.20
V 180119C00047500 C 01/19/18 47.5 30.15 30.95
V 180119C00050000 C 01/19/18 50.0 27.75 28.85
V 180119C00055000 C 01/19/18 55.0 23.70 24.55
V 180119C00060000 C 01/19/18 60.0 19.90 20.55
V 180119C00062500 C 01/19/18 62.5 18.05 18.80
V 180119C00065000 C 01/19/18 65.0 16.25 17.00
V 180119C00067500 C 01/19/18 67.5 14.55 15.50
V 180119C00070000 C 01/19/18 70.0 13.20 13.60
V 180119C00072500 C 01/19/18 72.5 11.70 12.00
V 180119C00075000 C 01/19/18 75.0 10.25 10.65
V 180119C00077500 C 01/19/18 77.5 9.00 9.25
V 180119C00080000 C 01/19/18 80.0 7.80 8.05
V 180119C00082500 C 01/19/18 82.5 6.75 7.00
V 180119C00085000 C 01/19/18 85.0 5.75 6.00
V 180119C00087500 C 01/19/18 87.5 4.90 5.10
V 180119C00090000 C 01/19/18 90.0 4.10 4.35
V 180119C00095000 C 01/19/18 95.0 2.87 3.05
V 180119C00100000 C 01/19/18 100.0 1.94 2.08
V 180119C00105000 C 01/19/18 105.0 1.28 1.42
V 180119C00110000 C 01/19/18 110.0 0.81 0.94
V 180119C00115000 C 01/19/18 115.0 0.49 0.63
V 180119C00120000 C 01/19/18 120.0 0.35 0.44
V 180119P00035000 P 01/19/18 35.0 0.64 0.81
V 180119P00037500 P 01/19/18 37.5 0.78 0.94
V 180119P00040000 P 01/19/18 40.0 0.94 1.10
V 180119P00042500 P 01/19/18 42.5 1.13 1.30
V 180119P00045000 P 01/19/18 45.0 1.31 1.53
V 180119P00047500 P 01/19/18 47.5 1.57 1.78
V 180119P00050000 P 01/19/18 50.0 1.92 2.10
V 180119P00055000 P 01/19/18 55.0 2.65 2.85
V 180119P00060000 P 01/19/18 60.0 3.60 3.75
V 180119P00062500 P 01/19/18 62.5 4.15 4.45
V 180119P00065000 P 01/19/18 65.0 4.85 5.05
V 180119P00067500 P 01/19/18 67.5 5.60 5.85
V 180119P00070000 P 01/19/18 70.0 6.45 6.70
V 180119P00072500 P 01/19/18 72.5 7.45 7.65
V 180119P00075000 P 01/19/18 75.0 8.50 8.70
V 180119P00077500 P 01/19/18 77.5 9.65 9.90
V 180119P00080000 P 01/19/18 80.0 10.95 11.30
V 180119P00082500 P 01/19/18 82.5 12.35 12.70
V 180119P00085000 P 01/19/18 85.0 13.85 14.20
V 180119P00087500 P 01/19/18 87.5 15.40 15.80
V 180119P00090000 P 01/19/18 90.0 17.15 17.50
V 180119P00095000 P 01/19/18 95.0 20.80 21.20
V 180119P00100000 P 01/19/18 100.0 24.85 25.65
V 180119P00105000 P 01/19/18 105.0 29.05 29.95
V 180119P00110000 P 01/19/18 110.0 33.70 34.45
V 180119P00115000 P 01/19/18 115.0 38.25 39.70
V 180119P00120000 P 01/19/18 120.0 42.85 44.15

OPRA data is delayed 15 minutes.