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 (2016-08-12)Premium Content


As of Aug 25 2016 4:44PM
Option Ticker C/P Expiration Strike Bid Premium Ask Premium
V 160826C00050000 C 08/26/16 50.0 29.10 31.50
V 160826C00055000 C 08/26/16 55.0 24.00 26.50
V 160826C00060000 C 08/26/16 60.0 19.10 20.95
V 160826C00065000 C 08/26/16 65.0 14.05 15.95
V 160826C00066000 C 08/26/16 66.0 12.70 15.10
V 160826C00067000 C 08/26/16 67.0 11.70 14.10
V 160826C00067500 C 08/26/16 67.5 11.30 13.40
V 160826C00068000 C 08/26/16 68.0 11.05 13.65
V 160826C00068500 C 08/26/16 68.5 10.70 12.10
V 160826C00069000 C 08/26/16 69.0 10.20 12.10
V 160826C00069500 C 08/26/16 69.5 9.30 13.25
V 160826C00070000 C 08/26/16 70.0 10.25 10.50
V 160826C00070500 C 08/26/16 70.5 8.55 11.55
V 160826C00071000 C 08/26/16 71.0 7.80 11.60
V 160826C00071500 C 08/26/16 71.5 7.70 9.10
V 160826C00072000 C 08/26/16 72.0 6.80 9.10
V 160826C00072500 C 08/26/16 72.5 7.35 8.10
V 160826C00073000 C 08/26/16 73.0 7.20 7.50
V 160826C00073500 C 08/26/16 73.5 6.80 7.00
V 160826C00074000 C 08/26/16 74.0 6.25 6.50
V 160826C00074500 C 08/26/16 74.5 5.80 6.00
V 160826C00075000 C 08/26/16 75.0 5.30 5.50
V 160826C00075500 C 08/26/16 75.5 4.70 5.00
V 160826C00076000 C 08/26/16 76.0 4.25 4.45
V 160826C00076500 C 08/26/16 76.5 3.80 3.90
V 160826C00077000 C 08/26/16 77.0 3.35 3.40
V 160826C00077500 C 08/26/16 77.5 2.85 2.94
V 160826C00078000 C 08/26/16 78.0 2.35 2.45
V 160826C00078500 C 08/26/16 78.5 1.87 1.94
V 160826C00079000 C 08/26/16 79.0 1.39 1.46
V 160826C00079500 C 08/26/16 79.5 0.92 0.98
V 160826C00080000 C 08/26/16 80.0 0.50 0.56
V 160826C00080500 C 08/26/16 80.5 0.20 0.25
V 160826C00081000 C 08/26/16 81.0 0.06 0.13
V 160826C00081500 C 08/26/16 81.5 0.01 0.06
V 160826C00082000 C 08/26/16 82.0 0.00 0.04
V 160826C00082500 C 08/26/16 82.5 0.00 0.04
V 160826C00083000 C 08/26/16 83.0 0.00 0.03
V 160826C00083500 C 08/26/16 83.5 0.00 0.05
V 160826C00084000 C 08/26/16 84.0 0.00 0.05
V 160826C00084500 C 08/26/16 84.5 0.00 0.06
V 160826C00085000 C 08/26/16 85.0 0.00 0.05
V 160826C00086000 C 08/26/16 86.0 0.00 0.05
V 160826C00087000 C 08/26/16 87.0 0.00 0.05
V 160826C00088000 C 08/26/16 88.0 0.00 0.05
V 160826C00089000 C 08/26/16 89.0 0.00 0.05
V 160826C00090000 C 08/26/16 90.0 0.00 0.05
V 160826C00091000 C 08/26/16 91.0 0.00 0.05
V 160826C00092000 C 08/26/16 92.0 0.00 0.05
V 160826C00093000 C 08/26/16 93.0 0.00 0.05
V 160826C00095000 C 08/26/16 95.0 0.00 1.50
V 160826C00100000 C 08/26/16 100.0 0.00 1.85
V 160826C00105000 C 08/26/16 105.0 0.00 1.73
V 160826C00110000 C 08/26/16 110.0 0.00 0.05
V 160826P00050000 P 08/26/16 50.0 0.00 0.05
V 160826P00055000 P 08/26/16 55.0 0.00 0.09
V 160826P00060000 P 08/26/16 60.0 0.00 0.05
V 160826P00065000 P 08/26/16 65.0 0.00 0.05
V 160826P00066000 P 08/26/16 66.0 0.00 0.05
V 160826P00067000 P 08/26/16 67.0 0.00 0.05
V 160826P00067500 P 08/26/16 67.5 0.00 0.05
V 160826P00068000 P 08/26/16 68.0 0.00 0.05
V 160826P00068500 P 08/26/16 68.5 0.00 0.05
V 160826P00069000 P 08/26/16 69.0 0.00 0.05
V 160826P00069500 P 08/26/16 69.5 0.00 0.05
V 160826P00070000 P 08/26/16 70.0 0.00 0.05
V 160826P00070500 P 08/26/16 70.5 0.00 0.05
V 160826P00071000 P 08/26/16 71.0 0.00 0.05
V 160826P00071500 P 08/26/16 71.5 0.00 0.05
V 160826P00072000 P 08/26/16 72.0 0.00 0.05
V 160826P00072500 P 08/26/16 72.5 0.00 0.05
V 160826P00073000 P 08/26/16 73.0 0.00 0.05
V 160826P00073500 P 08/26/16 73.5 0.00 0.05
V 160826P00074000 P 08/26/16 74.0 0.00 0.04
V 160826P00074500 P 08/26/16 74.5 0.00 0.05
V 160826P00075000 P 08/26/16 75.0 0.00 0.05
V 160826P00075500 P 08/26/16 75.5 0.00 0.05
V 160826P00076000 P 08/26/16 76.0 0.00 0.05
V 160826P00076500 P 08/26/16 76.5 0.00 0.04
V 160826P00077000 P 08/26/16 77.0 0.00 0.06
V 160826P00077500 P 08/26/16 77.5 0.00 0.06
V 160826P00078000 P 08/26/16 78.0 0.01 0.05
V 160826P00078500 P 08/26/16 78.5 0.01 0.05
V 160826P00079000 P 08/26/16 79.0 0.02 0.11
V 160826P00079500 P 08/26/16 79.5 0.05 0.13
V 160826P00080000 P 08/26/16 80.0 0.13 0.18
V 160826P00080500 P 08/26/16 80.5 0.32 0.38
V 160826P00081000 P 08/26/16 81.0 0.67 0.74
V 160826P00081500 P 08/26/16 81.5 1.13 1.19
V 160826P00082000 P 08/26/16 82.0 1.63 1.67
V 160826P00082500 P 08/26/16 82.5 2.11 2.17
V 160826P00083000 P 08/26/16 83.0 2.61 2.68
V 160826P00083500 P 08/26/16 83.5 3.10 3.15
V 160826P00084000 P 08/26/16 84.0 3.60 4.05
V 160826P00084500 P 08/26/16 84.5 4.10 4.60
V 160826P00085000 P 08/26/16 85.0 4.60 5.10
V 160826P00086000 P 08/26/16 86.0 5.60 6.10
V 160826P00087000 P 08/26/16 87.0 6.60 7.10
V 160826P00088000 P 08/26/16 88.0 6.50 8.10
V 160826P00089000 P 08/26/16 89.0 7.65 9.20
V 160826P00090000 P 08/26/16 90.0 8.50 10.10
V 160826P00091000 P 08/26/16 91.0 9.50 11.05
V 160826P00092000 P 08/26/16 92.0 10.15 12.35
V 160826P00093000 P 08/26/16 93.0 10.90 13.50
V 160826P00095000 P 08/26/16 95.0 13.40 17.30
V 160826P00100000 P 08/26/16 100.0 18.50 22.50
V 160826P00105000 P 08/26/16 105.0 23.50 27.50
V 160826P00110000 P 08/26/16 110.0 28.50 30.90
V 160902C00050000 C 09/02/16 50.0 29.10 31.40
V 160902C00055000 C 09/02/16 55.0 23.00 27.60
V 160902C00060000 C 09/02/16 60.0 17.00 20.55
V 160902C00065000 C 09/02/16 65.0 13.25 16.85
V 160902C00069000 C 09/02/16 69.0 9.80 11.70
V 160902C00070000 C 09/02/16 70.0 9.10 11.20
V 160902C00070500 C 09/02/16 70.5 9.10 10.20
V 160902C00071000 C 09/02/16 71.0 7.80 9.70
V 160902C00071500 C 09/02/16 71.5 8.35 9.10
V 160902C00072000 C 09/02/16 72.0 6.55 8.65
V 160902C00072500 C 09/02/16 72.5 7.80 7.95
V 160902C00073000 C 09/02/16 73.0 7.30 7.45
V 160902C00073500 C 09/02/16 73.5 6.80 6.95
V 160902C00074000 C 09/02/16 74.0 6.30 6.45
V 160902C00074500 C 09/02/16 74.5 5.80 5.95
V 160902C00075000 C 09/02/16 75.0 5.30 5.45
V 160902C00075500 C 09/02/16 75.5 4.80 5.00
V 160902C00076000 C 09/02/16 76.0 4.40 4.45
V 160902C00076500 C 09/02/16 76.5 3.80 4.00
V 160902C00077000 C 09/02/16 77.0 3.35 3.50
V 160902C00077500 C 09/02/16 77.5 2.94 3.05
V 160902C00078000 C 09/02/16 78.0 2.49 2.56
V 160902C00078500 C 09/02/16 78.5 2.06 2.11
V 160902C00079000 C 09/02/16 79.0 1.64 1.69
V 160902C00079500 C 09/02/16 79.5 1.25 1.30
V 160902C00080000 C 09/02/16 80.0 0.91 0.95
V 160902C00080500 C 09/02/16 80.5 0.62 0.65
V 160902C00081000 C 09/02/16 81.0 0.40 0.42
V 160902C00081500 C 09/02/16 81.5 0.23 0.26
V 160902C00082000 C 09/02/16 82.0 0.12 0.14
V 160902C00082500 C 09/02/16 82.5 0.06 0.12
V 160902C00083000 C 09/02/16 83.0 0.02 0.07
V 160902C00083500 C 09/02/16 83.5 0.01 0.05
V 160902C00084000 C 09/02/16 84.0 0.00 0.03
V 160902C00084500 C 09/02/16 84.5 0.00 0.05
V 160902C00085000 C 09/02/16 85.0 0.00 0.05
V 160902C00085500 C 09/02/16 85.5 0.00 0.12
V 160902C00086000 C 09/02/16 86.0 0.00 0.12
V 160902C00086500 C 09/02/16 86.5 0.00 0.12
V 160902C00087000 C 09/02/16 87.0 0.00 0.07
V 160902C00088000 C 09/02/16 88.0 0.00 0.12
V 160902C00089000 C 09/02/16 89.0 0.00 0.10
V 160902C00090000 C 09/02/16 90.0 0.00 0.06
V 160902C00091000 C 09/02/16 91.0 0.00 0.05
V 160902C00092000 C 09/02/16 92.0 0.00 0.05
V 160902C00093000 C 09/02/16 93.0 0.00 0.05
V 160902C00095000 C 09/02/16 95.0 0.00 0.55
V 160902C00100000 C 09/02/16 100.0 0.00 0.49
V 160902C00105000 C 09/02/16 105.0 0.00 1.09
V 160902C00110000 C 09/02/16 110.0 0.00 0.05
V 160902P00050000 P 09/02/16 50.0 0.00 0.05
V 160902P00055000 P 09/02/16 55.0 0.00 0.68
V 160902P00060000 P 09/02/16 60.0 0.00 2.13
V 160902P00065000 P 09/02/16 65.0 0.00 0.40
V 160902P00069000 P 09/02/16 69.0 0.00 0.06
V 160902P00070000 P 09/02/16 70.0 0.00 0.07
V 160902P00070500 P 09/02/16 70.5 0.00 0.07
V 160902P00071000 P 09/02/16 71.0 0.00 0.26
V 160902P00071500 P 09/02/16 71.5 0.00 0.07
V 160902P00072000 P 09/02/16 72.0 0.00 0.07
V 160902P00072500 P 09/02/16 72.5 0.00 0.07
V 160902P00073000 P 09/02/16 73.0 0.00 0.06
V 160902P00073500 P 09/02/16 73.5 0.01 0.03
V 160902P00074000 P 09/02/16 74.0 0.02 0.06
V 160902P00074500 P 09/02/16 74.5 0.02 0.04
V 160902P00075000 P 09/02/16 75.0 0.02 0.10
V 160902P00075500 P 09/02/16 75.5 0.03 0.08
V 160902P00076000 P 09/02/16 76.0 0.04 0.09
V 160902P00076500 P 09/02/16 76.5 0.05 0.08
V 160902P00077000 P 09/02/16 77.0 0.07 0.10
V 160902P00077500 P 09/02/16 77.5 0.10 0.12
V 160902P00078000 P 09/02/16 78.0 0.14 0.16
V 160902P00078500 P 09/02/16 78.5 0.19 0.21
V 160902P00079000 P 09/02/16 79.0 0.27 0.29
V 160902P00079500 P 09/02/16 79.5 0.38 0.41
V 160902P00080000 P 09/02/16 80.0 0.54 0.56
V 160902P00080500 P 09/02/16 80.5 0.75 0.77
V 160902P00081000 P 09/02/16 81.0 1.02 1.05
V 160902P00081500 P 09/02/16 81.5 1.35 1.39
V 160902P00082000 P 09/02/16 82.0 1.74 1.79
V 160902P00082500 P 09/02/16 82.5 2.18 2.23
V 160902P00083000 P 09/02/16 83.0 2.63 2.70
V 160902P00083500 P 09/02/16 83.5 3.10 3.20
V 160902P00084000 P 09/02/16 84.0 3.60 3.70
V 160902P00084500 P 09/02/16 84.5 4.10 4.20
V 160902P00085000 P 09/02/16 85.0 4.60 4.75
V 160902P00085500 P 09/02/16 85.5 5.10 5.60
V 160902P00086000 P 09/02/16 86.0 5.60 6.00
V 160902P00086500 P 09/02/16 86.5 6.10 6.55
V 160902P00087000 P 09/02/16 87.0 6.60 7.10
V 160902P00088000 P 09/02/16 88.0 7.60 8.10
V 160902P00089000 P 09/02/16 89.0 7.15 11.25
V 160902P00090000 P 09/02/16 90.0 8.50 10.50
V 160902P00091000 P 09/02/16 91.0 9.15 10.85
V 160902P00092000 P 09/02/16 92.0 10.15 12.45
V 160902P00093000 P 09/02/16 93.0 11.15 13.00
V 160902P00095000 P 09/02/16 95.0 13.40 16.80
V 160902P00100000 P 09/02/16 100.0 18.15 21.45
V 160902P00105000 P 09/02/16 105.0 23.15 25.05
V 160902P00110000 P 09/02/16 110.0 28.50 30.20
V 160909C00050000 C 09/09/16 50.0 28.40 32.25
V 160909C00055000 C 09/09/16 55.0 23.00 27.60
V 160909C00060000 C 09/09/16 60.0 18.00 22.40
V 160909C00065000 C 09/09/16 65.0 13.00 17.40
V 160909C00070000 C 09/09/16 70.0 8.25 12.40
V 160909C00070500 C 09/09/16 70.5 8.40 12.30
V 160909C00071000 C 09/09/16 71.0 7.85 11.60
V 160909C00071500 C 09/09/16 71.5 6.85 10.80
V 160909C00072000 C 09/09/16 72.0 6.20 10.65
V 160909C00072500 C 09/09/16 72.5 6.30 9.95
V 160909C00073000 C 09/09/16 73.0 7.35 7.45
V 160909C00073500 C 09/09/16 73.5 6.85 7.00
V 160909C00074000 C 09/09/16 74.0 6.35 6.50
V 160909C00074500 C 09/09/16 74.5 5.80 6.05
V 160909C00075000 C 09/09/16 75.0 5.30 5.55
V 160909C00075500 C 09/09/16 75.5 4.85 5.00
V 160909C00076000 C 09/09/16 76.0 4.30 4.60
V 160909C00076500 C 09/09/16 76.5 3.85 4.10
V 160909C00077000 C 09/09/16 77.0 3.40 3.65
V 160909C00077500 C 09/09/16 77.5 3.05 3.15
V 160909C00078000 C 09/09/16 78.0 2.61 2.70
V 160909C00078500 C 09/09/16 78.5 2.23 2.28
V 160909C00079000 C 09/09/16 79.0 1.81 1.88
V 160909C00079500 C 09/09/16 79.5 1.45 1.53
V 160909C00080000 C 09/09/16 80.0 1.13 1.16
V 160909C00080500 C 09/09/16 80.5 0.84 0.89
V 160909C00081000 C 09/09/16 81.0 0.60 0.62
V 160909C00081500 C 09/09/16 81.5 0.41 0.46
V 160909C00082000 C 09/09/16 82.0 0.27 0.29
V 160909C00082500 C 09/09/16 82.5 0.16 0.20
V 160909C00083000 C 09/09/16 83.0 0.08 0.12
V 160909C00083500 C 09/09/16 83.5 0.04 0.10
V 160909C00084000 C 09/09/16 84.0 0.02 0.07
V 160909C00084500 C 09/09/16 84.5 0.00 0.04
V 160909C00085000 C 09/09/16 85.0 0.00 0.05
V 160909C00085500 C 09/09/16 85.5 0.00 0.05
V 160909C00086000 C 09/09/16 86.0 0.00 0.12
V 160909C00087000 C 09/09/16 87.0 0.00 0.11
V 160909C00088000 C 09/09/16 88.0 0.00 0.12
V 160909C00089000 C 09/09/16 89.0 0.00 0.12
V 160909C00090000 C 09/09/16 90.0 0.00 0.12
V 160909C00095000 C 09/09/16 95.0 0.00 1.59
V 160909C00100000 C 09/09/16 100.0 0.00 2.67
V 160909C00105000 C 09/09/16 105.0 0.00 2.23
V 160909C00110000 C 09/09/16 110.0 0.00 2.25
V 160909P00050000 P 09/09/16 50.0 0.00 0.30
V 160909P00055000 P 09/09/16 55.0 0.00 1.85
V 160909P00060000 P 09/09/16 60.0 0.00 0.80
V 160909P00065000 P 09/09/16 65.0 0.00 2.06
V 160909P00070000 P 09/09/16 70.0 0.01 0.04
V 160909P00070500 P 09/09/16 70.5 0.02 0.09
V 160909P00071000 P 09/09/16 71.0 0.02 0.10
V 160909P00071500 P 09/09/16 71.5 0.02 0.10
V 160909P00072000 P 09/09/16 72.0 0.03 0.10
V 160909P00072500 P 09/09/16 72.5 0.03 0.11
V 160909P00073000 P 09/09/16 73.0 0.04 0.11
V 160909P00073500 P 09/09/16 73.5 0.04 0.12
V 160909P00074000 P 09/09/16 74.0 0.05 0.13
V 160909P00074500 P 09/09/16 74.5 0.06 0.14
V 160909P00075000 P 09/09/16 75.0 0.07 0.15
V 160909P00075500 P 09/09/16 75.5 0.09 0.15
V 160909P00076000 P 09/09/16 76.0 0.11 0.14
V 160909P00076500 P 09/09/16 76.5 0.14 0.18
V 160909P00077000 P 09/09/16 77.0 0.17 0.20
V 160909P00077500 P 09/09/16 77.5 0.22 0.25
V 160909P00078000 P 09/09/16 78.0 0.28 0.30
V 160909P00078500 P 09/09/16 78.5 0.35 0.39
V 160909P00079000 P 09/09/16 79.0 0.46 0.49
V 160909P00079500 P 09/09/16 79.5 0.59 0.61
V 160909P00080000 P 09/09/16 80.0 0.75 0.78
V 160909P00080500 P 09/09/16 80.5 0.96 1.00
V 160909P00081000 P 09/09/16 81.0 1.22 1.26
V 160909P00081500 P 09/09/16 81.5 1.53 1.63
V 160909P00082000 P 09/09/16 82.0 1.88 1.94
V 160909P00082500 P 09/09/16 82.5 2.28 2.35
V 160909P00083000 P 09/09/16 83.0 2.71 2.76
V 160909P00083500 P 09/09/16 83.5 3.15 3.30
V 160909P00084000 P 09/09/16 84.0 3.60 3.75
V 160909P00084500 P 09/09/16 84.5 4.10 4.25
V 160909P00085000 P 09/09/16 85.0 4.60 4.70
V 160909P00085500 P 09/09/16 85.5 5.10 5.20
V 160909P00086000 P 09/09/16 86.0 5.60 6.00
V 160909P00087000 P 09/09/16 87.0 6.60 6.90
V 160909P00088000 P 09/09/16 88.0 5.60 8.05
V 160909P00089000 P 09/09/16 89.0 6.60 8.90
V 160909P00090000 P 09/09/16 90.0 7.65 11.70
V 160909P00095000 P 09/09/16 95.0 12.60 17.00
V 160909P00100000 P 09/09/16 100.0 17.65 22.00
V 160909P00105000 P 09/09/16 105.0 22.60 27.00
V 160909P00110000 P 09/09/16 110.0 27.75 31.60
V 160916C00035000 C 09/16/16 35.0 44.00 46.25
V 160916C00037500 C 09/16/16 37.5 40.70 44.05
V 160916C00040000 C 09/16/16 40.0 39.00 41.25
V 160916C00042500 C 09/16/16 42.5 36.55 38.10
V 160916C00045000 C 09/16/16 45.0 34.70 36.20
V 160916C00047500 C 09/16/16 47.5 31.50 33.90
V 160916C00050000 C 09/16/16 50.0 29.50 30.90
V 160916C00055000 C 09/16/16 55.0 23.15 26.55
V 160916C00060000 C 09/16/16 60.0 19.80 20.75
V 160916C00062500 C 09/16/16 62.5 17.50 17.95
V 160916C00064000 C 09/16/16 64.0 16.00 16.70
V 160916C00065000 C 09/16/16 65.0 15.35 15.45
V 160916C00065500 C 09/16/16 65.5 14.50 15.15
V 160916C00066000 C 09/16/16 66.0 14.00 14.65
V 160916C00066500 C 09/16/16 66.5 13.50 14.15
V 160916C00067000 C 09/16/16 67.0 13.00 13.65
V 160916C00067500 C 09/16/16 67.5 12.50 13.10
V 160916C00068000 C 09/16/16 68.0 12.00 12.65
V 160916C00068500 C 09/16/16 68.5 11.50 12.15
V 160916C00069000 C 09/16/16 69.0 11.00 11.65
V 160916C00069500 C 09/16/16 69.5 10.50 11.15
V 160916C00070000 C 09/16/16 70.0 10.00 10.65
V 160916C00070500 C 09/16/16 70.5 9.50 10.15
V 160916C00071000 C 09/16/16 71.0 9.05 9.75
V 160916C00071500 C 09/16/16 71.5 8.55 9.25
V 160916C00072000 C 09/16/16 72.0 8.05 8.70
V 160916C00072500 C 09/16/16 72.5 7.90 8.00
V 160916C00073000 C 09/16/16 73.0 7.35 7.55
V 160916C00073500 C 09/16/16 73.5 6.85 7.05
V 160916C00074000 C 09/16/16 74.0 6.40 6.55
V 160916C00074500 C 09/16/16 74.5 5.85 6.05
V 160916C00075000 C 09/16/16 75.0 5.40 5.60
V 160916C00075500 C 09/16/16 75.5 4.90 5.10
V 160916C00076000 C 09/16/16 76.0 4.45 4.65
V 160916C00076500 C 09/16/16 76.5 4.00 4.20
V 160916C00077000 C 09/16/16 77.0 3.55 3.75
V 160916C00077500 C 09/16/16 77.5 3.15 3.30
V 160916C00078000 C 09/16/16 78.0 2.83 2.86
V 160916C00078500 C 09/16/16 78.5 2.43 2.45
V 160916C00079000 C 09/16/16 79.0 2.04 2.08
V 160916C00079500 C 09/16/16 79.5 1.69 1.71
V 160916C00080000 C 09/16/16 80.0 1.36 1.39
V 160916C00080500 C 09/16/16 80.5 1.07 1.09
V 160916C00081000 C 09/16/16 81.0 0.82 0.84
V 160916C00081500 C 09/16/16 81.5 0.61 0.62
V 160916C00082000 C 09/16/16 82.0 0.44 0.45
V 160916C00082500 C 09/16/16 82.5 0.30 0.31
V 160916C00083000 C 09/16/16 83.0 0.19 0.21
V 160916C00083500 C 09/16/16 83.5 0.12 0.14
V 160916C00084000 C 09/16/16 84.0 0.08 0.11
V 160916C00084500 C 09/16/16 84.5 0.05 0.06
V 160916C00085000 C 09/16/16 85.0 0.03 0.05
V 160916C00085500 C 09/16/16 85.5 0.02 0.03
V 160916C00086000 C 09/16/16 86.0 0.00 0.06
V 160916C00087000 C 09/16/16 87.0 0.00 0.05
V 160916C00087500 C 09/16/16 87.5 0.01 0.03
V 160916C00088000 C 09/16/16 88.0 0.00 0.05
V 160916C00089000 C 09/16/16 89.0 0.00 0.04
V 160916C00090000 C 09/16/16 90.0 0.00 0.04
V 160916C00091000 C 09/16/16 91.0 0.00 0.04
V 160916C00092000 C 09/16/16 92.0 0.00 0.04
V 160916C00093000 C 09/16/16 93.0 0.00 0.04
V 160916C00095000 C 09/16/16 95.0 0.00 0.04
V 160916C00100000 C 09/16/16 100.0 0.00 0.03
V 160916C00105000 C 09/16/16 105.0 0.00 0.04
V 160916C00110000 C 09/16/16 110.0 0.00 0.04
V 160916P00035000 P 09/16/16 35.0 0.00 0.04
V 160916P00037500 P 09/16/16 37.5 0.00 0.04
V 160916P00040000 P 09/16/16 40.0 0.00 0.04
V 160916P00042500 P 09/16/16 42.5 0.00 0.04
V 160916P00045000 P 09/16/16 45.0 0.00 0.04
V 160916P00047500 P 09/16/16 47.5 0.00 0.04
V 160916P00050000 P 09/16/16 50.0 0.00 0.04
V 160916P00055000 P 09/16/16 55.0 0.00 0.04
V 160916P00060000 P 09/16/16 60.0 0.00 0.05
V 160916P00062500 P 09/16/16 62.5 0.00 0.05
V 160916P00064000 P 09/16/16 64.0 0.01 0.06
V 160916P00065000 P 09/16/16 65.0 0.01 0.06
V 160916P00065500 P 09/16/16 65.5 0.02 0.03
V 160916P00066000 P 09/16/16 66.0 0.02 0.04
V 160916P00066500 P 09/16/16 66.5 0.02 0.03
V 160916P00067000 P 09/16/16 67.0 0.02 0.04
V 160916P00067500 P 09/16/16 67.5 0.03 0.04
V 160916P00068000 P 09/16/16 68.0 0.03 0.05
V 160916P00068500 P 09/16/16 68.5 0.03 0.05
V 160916P00069000 P 09/16/16 69.0 0.04 0.05
V 160916P00069500 P 09/16/16 69.5 0.04 0.06
V 160916P00070000 P 09/16/16 70.0 0.05 0.06
V 160916P00070500 P 09/16/16 70.5 0.05 0.07
V 160916P00071000 P 09/16/16 71.0 0.06 0.07
V 160916P00071500 P 09/16/16 71.5 0.06 0.08
V 160916P00072000 P 09/16/16 72.0 0.07 0.09
V 160916P00072500 P 09/16/16 72.5 0.08 0.10
V 160916P00073000 P 09/16/16 73.0 0.09 0.11
V 160916P00073500 P 09/16/16 73.5 0.10 0.12
V 160916P00074000 P 09/16/16 74.0 0.12 0.14
V 160916P00074500 P 09/16/16 74.5 0.13 0.16
V 160916P00075000 P 09/16/16 75.0 0.16 0.17
V 160916P00075500 P 09/16/16 75.5 0.18 0.21
V 160916P00076000 P 09/16/16 76.0 0.22 0.24
V 160916P00076500 P 09/16/16 76.5 0.26 0.27
V 160916P00077000 P 09/16/16 77.0 0.31 0.32
V 160916P00077500 P 09/16/16 77.5 0.37 0.38
V 160916P00078000 P 09/16/16 78.0 0.44 0.46
V 160916P00078500 P 09/16/16 78.5 0.54 0.55
V 160916P00079000 P 09/16/16 79.0 0.66 0.67
V 160916P00079500 P 09/16/16 79.5 0.80 0.81
V 160916P00080000 P 09/16/16 80.0 0.97 0.99
V 160916P00080500 P 09/16/16 80.5 1.18 1.20
V 160916P00081000 P 09/16/16 81.0 1.43 1.44
V 160916P00081500 P 09/16/16 81.5 1.71 1.73
V 160916P00082000 P 09/16/16 82.0 2.04 2.06
V 160916P00082500 P 09/16/16 82.5 2.41 2.44
V 160916P00083000 P 09/16/16 83.0 2.81 2.84
V 160916P00083500 P 09/16/16 83.5 3.20 3.45
V 160916P00084000 P 09/16/16 84.0 3.65 3.85
V 160916P00084500 P 09/16/16 84.5 4.15 4.25
V 160916P00085000 P 09/16/16 85.0 4.60 4.75
V 160916P00085500 P 09/16/16 85.5 5.10 5.20
V 160916P00086000 P 09/16/16 86.0 5.60 5.70
V 160916P00087000 P 09/16/16 87.0 6.60 6.75
V 160916P00087500 P 09/16/16 87.5 7.10 7.25
V 160916P00088000 P 09/16/16 88.0 7.15 8.15
V 160916P00089000 P 09/16/16 89.0 8.15 9.15
V 160916P00090000 P 09/16/16 90.0 9.30 10.15
V 160916P00091000 P 09/16/16 91.0 10.05 11.15
V 160916P00092000 P 09/16/16 92.0 10.95 12.20
V 160916P00093000 P 09/16/16 93.0 11.40 12.95
V 160916P00095000 P 09/16/16 95.0 13.45 15.00
V 160916P00100000 P 09/16/16 100.0 19.30 20.25
V 160916P00105000 P 09/16/16 105.0 23.40 25.25
V 160916P00110000 P 09/16/16 110.0 29.30 30.25
V 160923C00050000 C 09/23/16 50.0 28.40 32.25
V 160923C00055000 C 09/23/16 55.0 23.35 27.30
V 160923C00060000 C 09/23/16 60.0 18.15 21.95
V 160923C00065000 C 09/23/16 65.0 13.20 17.45
V 160923C00070000 C 09/23/16 70.0 8.90 10.95
V 160923C00071000 C 09/23/16 71.0 7.75 11.55
V 160923C00071500 C 09/23/16 71.5 8.50 9.40
V 160923C00072000 C 09/23/16 72.0 6.90 9.40
V 160923C00072500 C 09/23/16 72.5 7.45 8.10
V 160923C00073000 C 09/23/16 73.0 7.40 7.60
V 160923C00073500 C 09/23/16 73.5 6.90 7.10
V 160923C00074000 C 09/23/16 74.0 6.40 6.65
V 160923C00074500 C 09/23/16 74.5 5.95 6.15
V 160923C00075000 C 09/23/16 75.0 5.45 5.70
V 160923C00075500 C 09/23/16 75.5 5.00 5.20
V 160923C00076000 C 09/23/16 76.0 4.55 4.75
V 160923C00076500 C 09/23/16 76.5 4.10 4.30
V 160923C00077000 C 09/23/16 77.0 3.70 3.90
V 160923C00077500 C 09/23/16 77.5 3.25 3.45
V 160923C00078000 C 09/23/16 78.0 2.97 3.05
V 160923C00078500 C 09/23/16 78.5 2.61 2.64
V 160923C00079000 C 09/23/16 79.0 2.22 2.28
V 160923C00079500 C 09/23/16 79.5 1.89 1.91
V 160923C00080000 C 09/23/16 80.0 1.57 1.61
V 160923C00080500 C 09/23/16 80.5 1.29 1.32
V 160923C00081000 C 09/23/16 81.0 1.03 1.06
V 160923C00081500 C 09/23/16 81.5 0.80 0.82
V 160923C00082000 C 09/23/16 82.0 0.62 0.65
V 160923C00082500 C 09/23/16 82.5 0.46 0.49
V 160923C00083000 C 09/23/16 83.0 0.33 0.36
V 160923C00083500 C 09/23/16 83.5 0.23 0.27
V 160923C00084000 C 09/23/16 84.0 0.15 0.20
V 160923C00084500 C 09/23/16 84.5 0.10 0.16
V 160923C00085000 C 09/23/16 85.0 0.06 0.13
V 160923C00085500 C 09/23/16 85.5 0.04 0.11
V 160923C00086500 C 09/23/16 86.5 0.01 0.08
V 160923C00087000 C 09/23/16 87.0 0.00 0.07
V 160923C00087500 C 09/23/16 87.5 0.00 0.06
V 160923C00090000 C 09/23/16 90.0 0.00 0.40
V 160923C00095000 C 09/23/16 95.0 0.00 0.15
V 160923C00100000 C 09/23/16 100.0 0.00 0.11
V 160923C00105000 C 09/23/16 105.0 0.00 0.40
V 160923C00110000 C 09/23/16 110.0 0.00 0.05
V 160923P00050000 P 09/23/16 50.0 0.00 0.05
V 160923P00055000 P 09/23/16 55.0 0.00 0.36
V 160923P00060000 P 09/23/16 60.0 0.00 0.08
V 160923P00065000 P 09/23/16 65.0 0.03 0.10
V 160923P00070000 P 09/23/16 70.0 0.07 0.14
V 160923P00071000 P 09/23/16 71.0 0.08 0.16
V 160923P00071500 P 09/23/16 71.5 0.09 0.17
V 160923P00072000 P 09/23/16 72.0 0.10 0.18
V 160923P00072500 P 09/23/16 72.5 0.12 0.20
V 160923P00073000 P 09/23/16 73.0 0.14 0.20
V 160923P00073500 P 09/23/16 73.5 0.12 0.22
V 160923P00074000 P 09/23/16 74.0 0.18 0.22
V 160923P00074500 P 09/23/16 74.5 0.20 0.25
V 160923P00075000 P 09/23/16 75.0 0.24 0.27
V 160923P00075500 P 09/23/16 75.5 0.27 0.31
V 160923P00076000 P 09/23/16 76.0 0.32 0.36
V 160923P00076500 P 09/23/16 76.5 0.37 0.41
V 160923P00077000 P 09/23/16 77.0 0.43 0.46
V 160923P00077500 P 09/23/16 77.5 0.51 0.54
V 160923P00078000 P 09/23/16 78.0 0.60 0.63
V 160923P00078500 P 09/23/16 78.5 0.71 0.73
V 160923P00079000 P 09/23/16 79.0 0.84 0.86
V 160923P00079500 P 09/23/16 79.5 0.99 1.02
V 160923P00080000 P 09/23/16 80.0 1.17 1.20
V 160923P00080500 P 09/23/16 80.5 1.38 1.41
V 160923P00081000 P 09/23/16 81.0 1.63 1.65
V 160923P00081500 P 09/23/16 81.5 1.91 1.93
V 160923P00082000 P 09/23/16 82.0 2.22 2.31
V 160923P00082500 P 09/23/16 82.5 2.56 2.60
V 160923P00083000 P 09/23/16 83.0 2.94 3.10
V 160923P00083500 P 09/23/16 83.5 3.30 3.50
V 160923P00084000 P 09/23/16 84.0 3.75 3.95
V 160923P00084500 P 09/23/16 84.5 4.20 4.35
V 160923P00085000 P 09/23/16 85.0 4.65 4.85
V 160923P00085500 P 09/23/16 85.5 5.15 5.25
V 160923P00086500 P 09/23/16 86.5 6.10 6.20
V 160923P00087000 P 09/23/16 87.0 6.60 6.70
V 160923P00087500 P 09/23/16 87.5 7.10 7.20
V 160923P00090000 P 09/23/16 90.0 7.60 11.70
V 160923P00095000 P 09/23/16 95.0 12.60 16.70
V 160923P00100000 P 09/23/16 100.0 17.60 21.70
V 160923P00105000 P 09/23/16 105.0 22.60 26.70
V 160923P00110000 P 09/23/16 110.0 27.90 30.65
V 160930C00065000 C 09/30/16 65.0 14.70 16.20
V 160930C00070000 C 09/30/16 70.0 10.00 10.80
V 160930C00072000 C 09/30/16 72.0 8.15 8.80
V 160930C00072500 C 09/30/16 72.5 7.85 8.30
V 160930C00073000 C 09/30/16 73.0 7.40 7.65
V 160930C00073500 C 09/30/16 73.5 6.95 7.20
V 160930C00074000 C 09/30/16 74.0 6.50 6.70
V 160930C00074500 C 09/30/16 74.5 6.00 6.25
V 160930C00075000 C 09/30/16 75.0 5.55 5.80
V 160930C00075500 C 09/30/16 75.5 5.10 5.30
V 160930C00076000 C 09/30/16 76.0 4.65 4.90
V 160930C00076500 C 09/30/16 76.5 4.25 4.40
V 160930C00077000 C 09/30/16 77.0 3.80 4.00
V 160930C00077500 C 09/30/16 77.5 3.40 3.60
V 160930C00078000 C 09/30/16 78.0 3.05 3.20
V 160930C00078500 C 09/30/16 78.5 2.76 2.80
V 160930C00079000 C 09/30/16 79.0 2.37 2.44
V 160930C00079500 C 09/30/16 79.5 2.05 2.12
V 160930C00080000 C 09/30/16 80.0 1.74 1.80
V 160930C00080500 C 09/30/16 80.5 1.46 1.50
V 160930C00081000 C 09/30/16 81.0 1.21 1.24
V 160930C00081500 C 09/30/16 81.5 0.96 1.01
V 160930C00082000 C 09/30/16 82.0 0.76 0.82
V 160930C00082500 C 09/30/16 82.5 0.61 0.64
V 160930C00083000 C 09/30/16 83.0 0.46 0.50
V 160930C00083500 C 09/30/16 83.5 0.33 0.38
V 160930C00084000 C 09/30/16 84.0 0.25 0.28
V 160930C00084500 C 09/30/16 84.5 0.17 0.22
V 160930C00085000 C 09/30/16 85.0 0.13 0.17
V 160930C00085500 C 09/30/16 85.5 0.08 0.14
V 160930C00086000 C 09/30/16 86.0 0.05 0.13
V 160930C00086500 C 09/30/16 86.5 0.03 0.11
V 160930C00087000 C 09/30/16 87.0 0.02 0.09
V 160930C00090000 C 09/30/16 90.0 0.00 0.05
V 160930P00065000 P 09/30/16 65.0 0.04 0.06
V 160930P00070000 P 09/30/16 70.0 0.10 0.13
V 160930P00072000 P 09/30/16 72.0 0.15 0.22
V 160930P00072500 P 09/30/16 72.5 0.17 0.24
V 160930P00073000 P 09/30/16 73.0 0.19 0.23
V 160930P00073500 P 09/30/16 73.5 0.22 0.26
V 160930P00074000 P 09/30/16 74.0 0.24 0.29
V 160930P00074500 P 09/30/16 74.5 0.28 0.31
V 160930P00075000 P 09/30/16 75.0 0.32 0.36
V 160930P00075500 P 09/30/16 75.5 0.36 0.41
V 160930P00076000 P 09/30/16 76.0 0.41 0.46
V 160930P00076500 P 09/30/16 76.5 0.47 0.51
V 160930P00077000 P 09/30/16 77.0 0.55 0.58
V 160930P00077500 P 09/30/16 77.5 0.64 0.66
V 160930P00078000 P 09/30/16 78.0 0.74 0.77
V 160930P00078500 P 09/30/16 78.5 0.85 0.89
V 160930P00079000 P 09/30/16 79.0 1.00 1.02
V 160930P00079500 P 09/30/16 79.5 1.15 1.19
V 160930P00080000 P 09/30/16 80.0 1.34 1.38
V 160930P00080500 P 09/30/16 80.5 1.55 1.59
V 160930P00081000 P 09/30/16 81.0 1.80 1.82
V 160930P00081500 P 09/30/16 81.5 2.07 2.09
V 160930P00082000 P 09/30/16 82.0 2.37 2.39
V 160930P00082500 P 09/30/16 82.5 2.69 2.77
V 160930P00083000 P 09/30/16 83.0 3.05 3.20
V 160930P00083500 P 09/30/16 83.5 3.40 3.60
V 160930P00084000 P 09/30/16 84.0 3.85 4.05
V 160930P00084500 P 09/30/16 84.5 4.25 4.50
V 160930P00085000 P 09/30/16 85.0 4.70 4.95
V 160930P00085500 P 09/30/16 85.5 5.15 5.35
V 160930P00086000 P 09/30/16 86.0 5.65 5.80
V 160930P00086500 P 09/30/16 86.5 6.10 6.25
V 160930P00087000 P 09/30/16 87.0 6.60 6.75
V 160930P00090000 P 09/30/16 90.0 9.15 10.10
V 161007C00072000 C 10/07/16 72.0 6.95 9.05
V 161007C00072500 C 10/07/16 72.5 7.85 8.40
V 161007C00073000 C 10/07/16 73.0 7.35 7.90
V 161007C00073500 C 10/07/16 73.5 6.90 7.40
V 161007C00074000 C 10/07/16 74.0 6.40 6.95
V 161007C00074500 C 10/07/16 74.5 4.60 7.70
V 161007C00075000 C 10/07/16 75.0 5.55 6.30
V 161007C00075500 C 10/07/16 75.5 5.20 5.50
V 161007C00076000 C 10/07/16 76.0 4.75 5.05
V 161007C00076500 C 10/07/16 76.5 4.35 4.65
V 161007C00077000 C 10/07/16 77.0 3.90 4.20
V 161007C00077500 C 10/07/16 77.5 3.55 3.85
V 161007C00078000 C 10/07/16 78.0 3.20 3.40
V 161007C00078500 C 10/07/16 78.5 2.87 3.10
V 161007C00079000 C 10/07/16 79.0 2.48 2.72
V 161007C00079500 C 10/07/16 79.5 2.15 2.33
V 161007C00080000 C 10/07/16 80.0 1.85 2.04
V 161007C00080500 C 10/07/16 80.5 1.56 1.72
V 161007C00081000 C 10/07/16 81.0 1.33 1.46
V 161007C00081500 C 10/07/16 81.5 1.07 1.22
V 161007C00082000 C 10/07/16 82.0 0.87 1.01
V 161007C00082500 C 10/07/16 82.5 0.68 0.82
V 161007C00083000 C 10/07/16 83.0 0.53 0.67
V 161007C00083500 C 10/07/16 83.5 0.41 0.53
V 161007C00084000 C 10/07/16 84.0 0.31 0.42
V 161007C00084500 C 10/07/16 84.5 0.00 2.09
V 161007C00085000 C 10/07/16 85.0 0.00 0.41
V 161007C00085500 C 10/07/16 85.5 0.00 2.21
V 161007C00086000 C 10/07/16 86.0 0.00 2.17
V 161007C00086500 C 10/07/16 86.5 0.00 2.15
V 161007C00087000 C 10/07/16 87.0 0.00 2.14
V 161007C00087500 C 10/07/16 87.5 0.00 0.81
V 161007P00072000 P 10/07/16 72.0 0.00 2.28
V 161007P00072500 P 10/07/16 72.5 0.00 0.43
V 161007P00073000 P 10/07/16 73.0 0.00 2.38
V 161007P00073500 P 10/07/16 73.5 0.00 2.39
V 161007P00074000 P 10/07/16 74.0 0.00 2.39
V 161007P00074500 P 10/07/16 74.5 0.00 2.36
V 161007P00075000 P 10/07/16 75.0 0.30 0.49
V 161007P00075500 P 10/07/16 75.5 0.42 0.72
V 161007P00076000 P 10/07/16 76.0 0.50 0.60
V 161007P00076500 P 10/07/16 76.5 0.57 0.66
V 161007P00077000 P 10/07/16 77.0 0.65 0.75
V 161007P00077500 P 10/07/16 77.5 0.73 0.85
V 161007P00078000 P 10/07/16 78.0 0.86 0.96
V 161007P00078500 P 10/07/16 78.5 0.97 1.09
V 161007P00079000 P 10/07/16 79.0 1.12 1.23
V 161007P00079500 P 10/07/16 79.5 1.28 1.40
V 161007P00080000 P 10/07/16 80.0 1.47 1.58
V 161007P00080500 P 10/07/16 80.5 1.68 1.79
V 161007P00081000 P 10/07/16 81.0 1.91 2.03
V 161007P00081500 P 10/07/16 81.5 2.18 2.37
V 161007P00082000 P 10/07/16 82.0 2.39 2.98
V 161007P00082500 P 10/07/16 82.5 2.79 2.96
V 161007P00083000 P 10/07/16 83.0 3.10 3.40
V 161007P00083500 P 10/07/16 83.5 3.50 3.75
V 161007P00084000 P 10/07/16 84.0 3.90 4.20
V 161007P00084500 P 10/07/16 84.5 4.30 4.55
V 161007P00085000 P 10/07/16 85.0 4.75 5.00
V 161007P00085500 P 10/07/16 85.5 5.15 5.45
V 161007P00086000 P 10/07/16 86.0 5.60 5.95
V 161007P00086500 P 10/07/16 86.5 4.30 8.25
V 161007P00087000 P 10/07/16 87.0 4.75 8.75
V 161007P00087500 P 10/07/16 87.5 5.35 7.85
V 161021C00040000 C 10/21/16 40.0 38.20 41.60
V 161021C00042500 C 10/21/16 42.5 35.70 39.10
V 161021C00045000 C 10/21/16 45.0 34.10 36.60
V 161021C00050000 C 10/21/16 50.0 28.35 31.60
V 161021C00055000 C 10/21/16 55.0 23.85 26.65
V 161021C00060000 C 10/21/16 60.0 18.85 21.70
V 161021C00065000 C 10/21/16 65.0 15.05 15.90
V 161021C00070000 C 10/21/16 70.0 10.25 10.90
V 161021C00072500 C 10/21/16 72.5 7.95 8.55
V 161021C00075000 C 10/21/16 75.0 6.00 6.10
V 161021C00077500 C 10/21/16 77.5 3.90 4.05
V 161021C00080000 C 10/21/16 80.0 2.30 2.35
V 161021C00082500 C 10/21/16 82.5 1.08 1.10
V 161021C00085000 C 10/21/16 85.0 0.39 0.42
V 161021C00087500 C 10/21/16 87.5 0.11 0.14
V 161021C00090000 C 10/21/16 90.0 0.03 0.04
V 161021C00095000 C 10/21/16 95.0 0.00 0.05
V 161021C00100000 C 10/21/16 100.0 0.00 0.04
V 161021C00105000 C 10/21/16 105.0 0.00 0.04
V 161021C00110000 C 10/21/16 110.0 0.00 0.04
V 161021C00115000 C 10/21/16 115.0 0.00 0.04
V 161021C00120000 C 10/21/16 120.0 0.00 0.04
V 161021P00040000 P 10/21/16 40.0 0.00 0.04
V 161021P00042500 P 10/21/16 42.5 0.00 0.04
V 161021P00045000 P 10/21/16 45.0 0.00 0.04
V 161021P00050000 P 10/21/16 50.0 0.01 0.03
V 161021P00055000 P 10/21/16 55.0 0.02 0.04
V 161021P00060000 P 10/21/16 60.0 0.06 0.08
V 161021P00065000 P 10/21/16 65.0 0.12 0.14
V 161021P00070000 P 10/21/16 70.0 0.24 0.26
V 161021P00072500 P 10/21/16 72.5 0.38 0.40
V 161021P00075000 P 10/21/16 75.0 0.63 0.64
V 161021P00077500 P 10/21/16 77.5 1.08 1.10
V 161021P00080000 P 10/21/16 80.0 1.87 1.89
V 161021P00082500 P 10/21/16 82.5 3.15 3.20
V 161021P00085000 P 10/21/16 85.0 4.95 5.15
V 161021P00087500 P 10/21/16 87.5 7.20 7.30
V 161021P00090000 P 10/21/16 90.0 9.15 10.10
V 161021P00095000 P 10/21/16 95.0 14.05 15.10
V 161021P00100000 P 10/21/16 100.0 18.20 20.95
V 161021P00105000 P 10/21/16 105.0 23.40 26.25
V 161021P00110000 P 10/21/16 110.0 28.40 31.25
V 161021P00115000 P 10/21/16 115.0 33.40 35.10
V 161021P00120000 P 10/21/16 120.0 39.30 40.15
V 161216C00040000 C 12/16/16 40.0 38.45 41.10
V 161216C00042500 C 12/16/16 42.5 35.90 40.00
V 161216C00045000 C 12/16/16 45.0 33.80 36.95
V 161216C00047500 C 12/16/16 47.5 31.50 34.50
V 161216C00050000 C 12/16/16 50.0 29.95 31.75
V 161216C00055000 C 12/16/16 55.0 25.05 25.95
V 161216C00060000 C 12/16/16 60.0 20.15 21.95
V 161216C00065000 C 12/16/16 65.0 15.45 16.10
V 161216C00067500 C 12/16/16 67.5 13.15 13.75
V 161216C00070000 C 12/16/16 70.0 10.90 11.50
V 161216C00072500 C 12/16/16 72.5 8.75 9.35
V 161216C00075000 C 12/16/16 75.0 6.80 7.30
V 161216C00077500 C 12/16/16 77.5 5.20 5.30
V 161216C00080000 C 12/16/16 80.0 3.65 3.70
V 161216C00082500 C 12/16/16 82.5 2.41 2.44
V 161216C00085000 C 12/16/16 85.0 1.45 1.48
V 161216C00087500 C 12/16/16 87.5 0.79 0.83
V 161216C00090000 C 12/16/16 90.0 0.39 0.44
V 161216C00095000 C 12/16/16 95.0 0.06 0.11
V 161216C00100000 C 12/16/16 100.0 0.00 0.05
V 161216C00105000 C 12/16/16 105.0 0.00 0.05
V 161216C00110000 C 12/16/16 110.0 0.00 0.04
V 161216C00115000 C 12/16/16 115.0 0.00 0.04
V 161216C00120000 C 12/16/16 120.0 0.00 0.04
V 161216P00040000 P 12/16/16 40.0 0.02 0.08
V 161216P00042500 P 12/16/16 42.5 0.03 0.09
V 161216P00045000 P 12/16/16 45.0 0.04 0.11
V 161216P00047500 P 12/16/16 47.5 0.06 0.12
V 161216P00050000 P 12/16/16 50.0 0.08 0.14
V 161216P00055000 P 12/16/16 55.0 0.14 0.20
V 161216P00060000 P 12/16/16 60.0 0.24 0.31
V 161216P00065000 P 12/16/16 65.0 0.45 0.51
V 161216P00067500 P 12/16/16 67.5 0.61 0.64
V 161216P00070000 P 12/16/16 70.0 0.84 0.88
V 161216P00072500 P 12/16/16 72.5 1.17 1.20
V 161216P00075000 P 12/16/16 75.0 1.66 1.68
V 161216P00077500 P 12/16/16 77.5 2.35 2.37
V 161216P00080000 P 12/16/16 80.0 3.25 3.40
V 161216P00082500 P 12/16/16 82.5 4.50 4.60
V 161216P00085000 P 12/16/16 85.0 6.05 6.20
V 161216P00087500 P 12/16/16 87.5 7.75 8.30
V 161216P00090000 P 12/16/16 90.0 9.85 10.45
V 161216P00095000 P 12/16/16 95.0 14.35 15.20
V 161216P00100000 P 12/16/16 100.0 18.30 21.10
V 161216P00105000 P 12/16/16 105.0 22.60 25.45
V 161216P00110000 P 12/16/16 110.0 27.60 31.80
V 161216P00115000 P 12/16/16 115.0 32.60 36.80
V 161216P00120000 P 12/16/16 120.0 39.20 39.95
V 170120C00032500 C 01/20/17 32.5 45.90 49.10
V 170120C00033750 C 01/20/17 33.8 45.35 48.05
V 170120C00035000 C 01/20/17 35.0 43.80 46.60
V 170120C00036250 C 01/20/17 36.3 42.90 45.40
V 170120C00037500 C 01/20/17 37.5 41.35 44.15
V 170120C00038750 C 01/20/17 38.8 40.40 43.00
V 170120C00040000 C 01/20/17 40.0 39.15 41.00
V 170120C00041250 C 01/20/17 41.3 37.95 39.75
V 170120C00042500 C 01/20/17 42.5 36.25 39.20
V 170120C00043750 C 01/20/17 43.8 36.20 37.15
V 170120C00045000 C 01/20/17 45.0 34.20 35.90
V 170120C00046250 C 01/20/17 46.3 32.90 35.30
V 170120C00047500 C 01/20/17 47.5 31.75 34.00
V 170120C00048750 C 01/20/17 48.8 31.15 32.20
V 170120C00050000 C 01/20/17 50.0 29.95 30.95
V 170120C00052500 C 01/20/17 52.5 27.70 28.45
V 170120C00055000 C 01/20/17 55.0 25.00 26.35
V 170120C00057500 C 01/20/17 57.5 22.65 23.65
V 170120C00060000 C 01/20/17 60.0 20.45 21.00
V 170120C00062500 C 01/20/17 62.5 18.10 18.75
V 170120C00065000 C 01/20/17 65.0 15.75 16.40
V 170120C00067500 C 01/20/17 67.5 13.50 14.15
V 170120C00070000 C 01/20/17 70.0 11.30 11.95
V 170120C00072500 C 01/20/17 72.5 9.25 9.80
V 170120C00075000 C 01/20/17 75.0 7.50 7.65
V 170120C00077500 C 01/20/17 77.5 5.80 5.90
V 170120C00080000 C 01/20/17 80.0 4.25 4.40
V 170120C00082500 C 01/20/17 82.5 2.98 3.05
V 170120C00085000 C 01/20/17 85.0 1.96 2.02
V 170120C00087500 C 01/20/17 87.5 1.21 1.27
V 170120C00090000 C 01/20/17 90.0 0.69 0.76
V 170120C00092500 C 01/20/17 92.5 0.37 0.43
V 170120C00095000 C 01/20/17 95.0 0.20 0.23
V 170120C00097500 C 01/20/17 97.5 0.09 0.13
V 170120C00100000 C 01/20/17 100.0 0.05 0.07
V 170120C00105000 C 01/20/17 105.0 0.00 0.05
V 170120C00110000 C 01/20/17 110.0 0.00 0.05
V 170120C00115000 C 01/20/17 115.0 0.00 0.05
V 170120C00120000 C 01/20/17 120.0 0.00 0.05
V 170120P00032500 P 01/20/17 32.5 0.01 0.08
V 170120P00033750 P 01/20/17 33.8 0.02 0.08
V 170120P00035000 P 01/20/17 35.0 0.03 0.09
V 170120P00036250 P 01/20/17 36.3 0.03 0.09
V 170120P00037500 P 01/20/17 37.5 0.05 0.10
V 170120P00038750 P 01/20/17 38.8 0.05 0.11
V 170120P00040000 P 01/20/17 40.0 0.06 0.12
V 170120P00041250 P 01/20/17 41.3 0.07 0.12
V 170120P00042500 P 01/20/17 42.5 0.07 0.13
V 170120P00043750 P 01/20/17 43.8 0.09 0.13
V 170120P00045000 P 01/20/17 45.0 0.12 0.15
V 170120P00046250 P 01/20/17 46.3 0.11 0.16
V 170120P00047500 P 01/20/17 47.5 0.13 0.18
V 170120P00048750 P 01/20/17 48.8 0.15 0.19
V 170120P00050000 P 01/20/17 50.0 0.16 0.21
V 170120P00052500 P 01/20/17 52.5 0.21 0.26
V 170120P00055000 P 01/20/17 55.0 0.26 0.32
V 170120P00057500 P 01/20/17 57.5 0.37 0.40
V 170120P00060000 P 01/20/17 60.0 0.47 0.49
V 170120P00062500 P 01/20/17 62.5 0.54 0.62
V 170120P00065000 P 01/20/17 65.0 0.75 0.78
V 170120P00067500 P 01/20/17 67.5 0.97 1.00
V 170120P00070000 P 01/20/17 70.0 1.25 1.30
V 170120P00072500 P 01/20/17 72.5 1.63 1.70
V 170120P00075000 P 01/20/17 75.0 2.18 2.24
V 170120P00077500 P 01/20/17 77.5 2.88 2.98
V 170120P00080000 P 01/20/17 80.0 3.85 3.90
V 170120P00082500 P 01/20/17 82.5 5.00 5.15
V 170120P00085000 P 01/20/17 85.0 6.50 6.65
V 170120P00087500 P 01/20/17 87.5 8.25 8.35
V 170120P00090000 P 01/20/17 90.0 10.10 10.75
V 170120P00092500 P 01/20/17 92.5 12.30 12.95
V 170120P00095000 P 01/20/17 95.0 14.50 15.30
V 170120P00097500 P 01/20/17 97.5 16.75 18.50
V 170120P00100000 P 01/20/17 100.0 19.30 20.15
V 170120P00105000 P 01/20/17 105.0 23.40 26.00
V 170120P00110000 P 01/20/17 110.0 28.40 31.25
V 170120P00115000 P 01/20/17 115.0 33.40 36.25
V 170120P00120000 P 01/20/17 120.0 39.25 40.35
V 170317C00040000 C 03/17/17 40.0 40.05 41.00
V 170317C00042500 C 03/17/17 42.5 36.35 38.55
V 170317C00045000 C 03/17/17 45.0 33.45 37.35
V 170317C00047500 C 03/17/17 47.5 31.00 34.65
V 170317C00050000 C 03/17/17 50.0 28.55 32.70
V 170317C00055000 C 03/17/17 55.0 23.70 26.45
V 170317C00060000 C 03/17/17 60.0 20.70 21.45
V 170317C00065000 C 03/17/17 65.0 16.25 16.80
V 170317C00070000 C 03/17/17 70.0 12.00 12.60
V 170317C00072500 C 03/17/17 72.5 9.95 10.60
V 170317C00075000 C 03/17/17 75.0 8.15 8.75
V 170317C00077500 C 03/17/17 77.5 6.70 6.85
V 170317C00080000 C 03/17/17 80.0 5.20 5.35
V 170317C00082500 C 03/17/17 82.5 3.90 4.10
V 170317C00085000 C 03/17/17 85.0 2.77 2.96
V 170317C00087500 C 03/17/17 87.5 1.99 2.11
V 170317C00090000 C 03/17/17 90.0 1.33 1.43
V 170317C00095000 C 03/17/17 95.0 0.50 0.60
V 170317C00100000 C 03/17/17 100.0 0.15 0.24
V 170317C00105000 C 03/17/17 105.0 0.02 0.09
V 170317C00110000 C 03/17/17 110.0 0.00 0.05
V 170317C00115000 C 03/17/17 115.0 0.00 0.05
V 170317P00040000 P 03/17/17 40.0 0.12 0.18
V 170317P00042500 P 03/17/17 42.5 0.15 0.22
V 170317P00045000 P 03/17/17 45.0 0.18 0.26
V 170317P00047500 P 03/17/17 47.5 0.23 0.30
V 170317P00050000 P 03/17/17 50.0 0.28 0.36
V 170317P00055000 P 03/17/17 55.0 0.44 0.53
V 170317P00060000 P 03/17/17 60.0 0.70 0.78
V 170317P00065000 P 03/17/17 65.0 1.13 1.21
V 170317P00070000 P 03/17/17 70.0 1.84 1.94
V 170317P00072500 P 03/17/17 72.5 2.35 2.45
V 170317P00075000 P 03/17/17 75.0 3.00 3.15
V 170317P00077500 P 03/17/17 77.5 3.80 3.95
V 170317P00080000 P 03/17/17 80.0 4.80 4.95
V 170317P00082500 P 03/17/17 82.5 6.00 6.15
V 170317P00085000 P 03/17/17 85.0 7.45 7.55
V 170317P00087500 P 03/17/17 87.5 9.00 9.20
V 170317P00090000 P 03/17/17 90.0 10.90 11.05
V 170317P00095000 P 03/17/17 95.0 14.85 15.50
V 170317P00100000 P 03/17/17 100.0 18.35 20.35
V 170317P00105000 P 03/17/17 105.0 22.60 26.25
V 170317P00110000 P 03/17/17 110.0 27.55 31.65
V 170317P00115000 P 03/17/17 115.0 34.30 35.00
V 170616C00037500 C 06/16/17 37.5 40.65 45.45
V 170616C00040000 C 06/16/17 40.0 38.20 43.00
V 170616C00042500 C 06/16/17 42.5 35.80 40.50
V 170616C00045000 C 06/16/17 45.0 33.50 38.00
V 170616C00047500 C 06/16/17 47.5 31.00 35.75
V 170616C00050000 C 06/16/17 50.0 29.30 32.45
V 170616C00055000 C 06/16/17 55.0 25.75 26.60
V 170616C00060000 C 06/16/17 60.0 21.30 21.95
V 170616C00065000 C 06/16/17 65.0 17.00 17.60
V 170616C00067500 C 06/16/17 67.5 14.95 15.55
V 170616C00070000 C 06/16/17 70.0 13.00 13.55
V 170616C00072500 C 06/16/17 72.5 11.15 11.70
V 170616C00075000 C 06/16/17 75.0 9.60 9.85
V 170616C00077500 C 06/16/17 77.5 8.00 8.15
V 170616C00080000 C 06/16/17 80.0 6.55 6.70
V 170616C00082500 C 06/16/17 82.5 5.25 5.40
V 170616C00085000 C 06/16/17 85.0 4.10 4.30
V 170616C00087500 C 06/16/17 87.5 3.20 3.30
V 170616C00090000 C 06/16/17 90.0 2.41 2.52
V 170616C00095000 C 06/16/17 95.0 1.29 1.36
V 170616C00100000 C 06/16/17 100.0 0.61 0.70
V 170616C00105000 C 06/16/17 105.0 0.26 0.35
V 170616C00110000 C 06/16/17 110.0 0.09 0.17
V 170616C00115000 C 06/16/17 115.0 0.02 0.09
V 170616P00037500 P 06/16/17 37.5 0.21 0.28
V 170616P00040000 P 06/16/17 40.0 0.26 0.33
V 170616P00042500 P 06/16/17 42.5 0.32 0.38
V 170616P00045000 P 06/16/17 45.0 0.39 0.46
V 170616P00047500 P 06/16/17 47.5 0.47 0.54
V 170616P00050000 P 06/16/17 50.0 0.56 0.64
V 170616P00055000 P 06/16/17 55.0 0.83 0.91
V 170616P00060000 P 06/16/17 60.0 1.25 1.33
V 170616P00065000 P 06/16/17 65.0 1.89 1.97
V 170616P00067500 P 06/16/17 67.5 2.32 2.39
V 170616P00070000 P 06/16/17 70.0 2.83 2.91
V 170616P00072500 P 06/16/17 72.5 3.40 3.55
V 170616P00075000 P 06/16/17 75.0 4.15 4.30
V 170616P00077500 P 06/16/17 77.5 5.05 5.20
V 170616P00080000 P 06/16/17 80.0 6.10 6.20
V 170616P00082500 P 06/16/17 82.5 7.20 7.40
V 170616P00085000 P 06/16/17 85.0 8.65 8.75
V 170616P00087500 P 06/16/17 87.5 10.10 10.30
V 170616P00090000 P 06/16/17 90.0 11.85 12.00
V 170616P00095000 P 06/16/17 95.0 15.55 16.20
V 170616P00100000 P 06/16/17 100.0 19.75 20.65
V 170616P00105000 P 06/16/17 105.0 22.50 27.30
V 170616P00110000 P 06/16/17 110.0 27.65 32.30
V 170616P00115000 P 06/16/17 115.0 34.30 35.05
V 180119C00035000 C 01/19/18 35.0 44.10 48.50
V 180119C00037500 C 01/19/18 37.5 41.65 46.00
V 180119C00040000 C 01/19/18 40.0 39.25 43.50
V 180119C00042500 C 01/19/18 42.5 36.35 41.00
V 180119C00045000 C 01/19/18 45.0 35.80 36.70
V 180119C00047500 C 01/19/18 47.5 33.65 34.40
V 180119C00050000 C 01/19/18 50.0 31.40 32.10
V 180119C00055000 C 01/19/18 55.0 26.95 27.70
V 180119C00060000 C 01/19/18 60.0 22.75 23.45
V 180119C00062500 C 01/19/18 62.5 20.75 21.45
V 180119C00065000 C 01/19/18 65.0 18.80 19.40
V 180119C00067500 C 01/19/18 67.5 17.00 17.55
V 180119C00070000 C 01/19/18 70.0 15.10 15.75
V 180119C00072500 C 01/19/18 72.5 13.45 14.05
V 180119C00075000 C 01/19/18 75.0 11.95 12.25
V 180119C00077500 C 01/19/18 77.5 10.45 10.75
V 180119C00080000 C 01/19/18 80.0 9.10 9.30
V 180119C00082500 C 01/19/18 82.5 7.80 8.05
V 180119C00085000 C 01/19/18 85.0 6.65 6.90
V 180119C00087500 C 01/19/18 87.5 5.60 5.80
V 180119C00090000 C 01/19/18 90.0 4.70 4.90
V 180119C00095000 C 01/19/18 95.0 3.15 3.35
V 180119C00100000 C 01/19/18 100.0 2.09 2.25
V 180119C00105000 C 01/19/18 105.0 1.32 1.44
V 180119C00110000 C 01/19/18 110.0 0.84 0.93
V 180119C00115000 C 01/19/18 115.0 0.48 0.58
V 180119C00120000 C 01/19/18 120.0 0.27 0.38
V 180119P00035000 P 01/19/18 35.0 0.49 0.54
V 180119P00037500 P 01/19/18 37.5 0.59 0.67
V 180119P00040000 P 01/19/18 40.0 0.70 0.79
V 180119P00042500 P 01/19/18 42.5 0.83 0.93
V 180119P00045000 P 01/19/18 45.0 0.98 1.08
V 180119P00047500 P 01/19/18 47.5 1.15 1.26
V 180119P00050000 P 01/19/18 50.0 1.36 1.46
V 180119P00055000 P 01/19/18 55.0 1.87 1.97
V 180119P00060000 P 01/19/18 60.0 2.59 2.71
V 180119P00062500 P 01/19/18 62.5 3.00 3.15
V 180119P00065000 P 01/19/18 65.0 3.50 3.65
V 180119P00067500 P 01/19/18 67.5 4.10 4.25
V 180119P00070000 P 01/19/18 70.0 4.75 4.90
V 180119P00072500 P 01/19/18 72.5 5.50 5.65
V 180119P00075000 P 01/19/18 75.0 6.35 6.50
V 180119P00077500 P 01/19/18 77.5 7.30 7.50
V 180119P00080000 P 01/19/18 80.0 8.40 8.60
V 180119P00082500 P 01/19/18 82.5 9.60 9.75
V 180119P00085000 P 01/19/18 85.0 10.85 11.10
V 180119P00087500 P 01/19/18 87.5 12.35 12.55
V 180119P00090000 P 01/19/18 90.0 13.90 14.10
V 180119P00095000 P 01/19/18 95.0 17.30 17.55
V 180119P00100000 P 01/19/18 100.0 21.20 21.60
V 180119P00105000 P 01/19/18 105.0 25.20 26.00
V 180119P00110000 P 01/19/18 110.0 29.80 30.55
V 180119P00115000 P 01/19/18 115.0 33.95 36.40
V 180119P00120000 P 01/19/18 120.0 39.30 40.25

OPRA data is delayed 15 minutes.