Value Line - The Most Trusted Name in Investment Research - Stock Quotes
Visa Inc (V)
As of Apr 24 2018 12:20PM
Option Ticker C/P Expiration Strike Bid Premium Ask Premium
V 180427C00090000 C Apr 27, 2018 90.0 32.00 36.50
V 180427C00095000 C Apr 27, 2018 95.0 27.15 31.40
V 180427C00096000 C Apr 27, 2018 96.0 26.10 30.45
V 180427C00097000 C Apr 27, 2018 97.0 25.05 29.45
V 180427C00098000 C Apr 27, 2018 98.0 24.10 28.45
V 180427C00099000 C Apr 27, 2018 99.0 23.15 27.45
V 180427C00100000 C Apr 27, 2018 100.0 22.15 26.40
V 180427C00101000 C Apr 27, 2018 101.0 21.05 25.45
V 180427C00102000 C Apr 27, 2018 102.0 20.15 24.40
V 180427C00103000 C Apr 27, 2018 103.0 19.10 23.50
V 180427C00104000 C Apr 27, 2018 104.0 18.15 22.55
V 180427C00105000 C Apr 27, 2018 105.0 17.15 21.40
V 180427C00106000 C Apr 27, 2018 106.0 16.10 20.45
V 180427C00107000 C Apr 27, 2018 107.0 15.55 18.95
V 180427C00108000 C Apr 27, 2018 108.0 14.45 17.95
V 180427C00109000 C Apr 27, 2018 109.0 13.45 17.35
V 180427C00110000 C Apr 27, 2018 110.0 12.15 14.90
V 180427C00111000 C Apr 27, 2018 111.0 11.60 15.00
V 180427C00112000 C Apr 27, 2018 112.0 10.60 14.05
V 180427C00113000 C Apr 27, 2018 113.0 9.70 13.05
V 180427C00114000 C Apr 27, 2018 114.0 8.20 12.70
V 180427C00115000 C Apr 27, 2018 115.0 9.35 9.50
V 180427C00116000 C Apr 27, 2018 116.0 6.85 10.15
V 180427C00117000 C Apr 27, 2018 117.0 6.85 8.80
V 180427C00118000 C Apr 27, 2018 118.0 6.55 6.70
V 180427C00119000 C Apr 27, 2018 119.0 5.70 5.85
V 180427C00120000 C Apr 27, 2018 120.0 4.90 5.00
V 180427C00121000 C Apr 27, 2018 121.0 4.10 4.20
V 180427C00122000 C Apr 27, 2018 122.0 3.40 3.45
V 180427C00123000 C Apr 27, 2018 123.0 2.74 2.80
V 180427C00124000 C Apr 27, 2018 124.0 2.13 2.19
V 180427C00125000 C Apr 27, 2018 125.0 1.61 1.65
V 180427C00126000 C Apr 27, 2018 126.0 1.17 1.20
V 180427C00127000 C Apr 27, 2018 127.0 0.81 0.84
V 180427C00128000 C Apr 27, 2018 128.0 0.54 0.57
V 180427C00129000 C Apr 27, 2018 129.0 0.35 0.37
V 180427C00130000 C Apr 27, 2018 130.0 0.21 0.24
V 180427C00131000 C Apr 27, 2018 131.0 0.13 0.16
V 180427C00132000 C Apr 27, 2018 132.0 0.07 0.16
V 180427C00133000 C Apr 27, 2018 133.0 0.04 0.11
V 180427C00134000 C Apr 27, 2018 134.0 0.04 0.05
V 180427C00135000 C Apr 27, 2018 135.0 0.00 0.60
V 180427C00136000 C Apr 27, 2018 136.0 0.00 0.61
V 180427C00137000 C Apr 27, 2018 137.0 0.00 0.65
V 180427C00138000 C Apr 27, 2018 138.0 0.00 1.75
V 180427C00139000 C Apr 27, 2018 139.0 0.00 0.09
V 180427C00140000 C Apr 27, 2018 140.0 0.00 0.65
V 180427C00141000 C Apr 27, 2018 141.0 0.00 0.63
V 180427C00142000 C Apr 27, 2018 142.0 0.00 0.71
V 180427C00143000 C Apr 27, 2018 143.0 0.00 0.68
V 180427C00145000 C Apr 27, 2018 145.0 0.00 0.70
V 180427C00150000 C Apr 27, 2018 150.0 0.00 0.69
V 180427C00155000 C Apr 27, 2018 155.0 0.00 0.64
V 180427P00090000 P Apr 27, 2018 90.0 0.00 0.66
V 180427P00095000 P Apr 27, 2018 95.0 0.00 0.09
V 180427P00096000 P Apr 27, 2018 96.0 0.00 0.68
V 180427P00097000 P Apr 27, 2018 97.0 0.00 0.68
V 180427P00098000 P Apr 27, 2018 98.0 0.00 0.31
V 180427P00099000 P Apr 27, 2018 99.0 0.00 0.62
V 180427P00100000 P Apr 27, 2018 100.0 0.00 0.03
V 180427P00101000 P Apr 27, 2018 101.0 0.00 0.69
V 180427P00102000 P Apr 27, 2018 102.0 0.00 0.68
V 180427P00103000 P Apr 27, 2018 103.0 0.00 0.70
V 180427P00104000 P Apr 27, 2018 104.0 0.00 0.70
V 180427P00105000 P Apr 27, 2018 105.0 0.01 0.29
V 180427P00106000 P Apr 27, 2018 106.0 0.01 0.30
V 180427P00107000 P Apr 27, 2018 107.0 0.02 0.06
V 180427P00108000 P Apr 27, 2018 108.0 0.02 0.07
V 180427P00109000 P Apr 27, 2018 109.0 0.01 0.66
V 180427P00110000 P Apr 27, 2018 110.0 0.01 0.57
V 180427P00111000 P Apr 27, 2018 111.0 0.01 0.64
V 180427P00112000 P Apr 27, 2018 112.0 0.09 0.10
V 180427P00113000 P Apr 27, 2018 113.0 0.10 0.15
V 180427P00114000 P Apr 27, 2018 114.0 0.13 0.31
V 180427P00115000 P Apr 27, 2018 115.0 0.17 0.20
V 180427P00116000 P Apr 27, 2018 116.0 0.22 0.27
V 180427P00117000 P Apr 27, 2018 117.0 0.29 0.34
V 180427P00118000 P Apr 27, 2018 118.0 0.40 0.44
V 180427P00119000 P Apr 27, 2018 119.0 0.54 0.57
V 180427P00120000 P Apr 27, 2018 120.0 0.71 0.74
V 180427P00121000 P Apr 27, 2018 121.0 0.92 0.95
V 180427P00122000 P Apr 27, 2018 122.0 1.19 1.23
V 180427P00123000 P Apr 27, 2018 123.0 1.52 1.56
V 180427P00124000 P Apr 27, 2018 124.0 1.92 1.95
V 180427P00125000 P Apr 27, 2018 125.0 2.39 2.43
V 180427P00126000 P Apr 27, 2018 126.0 2.94 2.99
V 180427P00127000 P Apr 27, 2018 127.0 3.55 3.65
V 180427P00128000 P Apr 27, 2018 128.0 4.30 4.40
V 180427P00129000 P Apr 27, 2018 129.0 5.10 5.20
V 180427P00130000 P Apr 27, 2018 130.0 5.95 6.10
V 180427P00131000 P Apr 27, 2018 131.0 4.90 8.45
V 180427P00132000 P Apr 27, 2018 132.0 7.80 8.00
V 180427P00133000 P Apr 27, 2018 133.0 7.15 10.35
V 180427P00134000 P Apr 27, 2018 134.0 8.20 11.35
V 180427P00135000 P Apr 27, 2018 135.0 9.15 12.30
V 180427P00136000 P Apr 27, 2018 136.0 11.75 11.95
V 180427P00137000 P Apr 27, 2018 137.0 10.65 14.60
V 180427P00138000 P Apr 27, 2018 138.0 11.50 15.95
V 180427P00139000 P Apr 27, 2018 139.0 12.60 16.95
V 180427P00140000 P Apr 27, 2018 140.0 14.05 17.75
V 180427P00141000 P Apr 27, 2018 141.0 14.70 18.80
V 180427P00142000 P Apr 27, 2018 142.0 15.75 19.80
V 180427P00143000 P Apr 27, 2018 143.0 16.60 20.95
V 180427P00145000 P Apr 27, 2018 145.0 18.55 22.85
V 180427P00150000 P Apr 27, 2018 150.0 23.60 27.85
V 180427P00155000 P Apr 27, 2018 155.0 28.80 32.90
V 180504C00090000 C May 04, 2018 90.0 32.00 36.35
V 180504C00095000 C May 04, 2018 95.0 27.25 31.60
V 180504C00100000 C May 04, 2018 100.0 23.45 25.80
V 180504C00104000 C May 04, 2018 104.0 18.30 22.60
V 180504C00105000 C May 04, 2018 105.0 17.30 21.60
V 180504C00106000 C May 04, 2018 106.0 16.15 20.65
V 180504C00107000 C May 04, 2018 107.0 15.25 19.65
V 180504C00108000 C May 04, 2018 108.0 14.45 18.60
V 180504C00109000 C May 04, 2018 109.0 13.45 17.55
V 180504C00110000 C May 04, 2018 110.0 13.65 15.55
V 180504C00111000 C May 04, 2018 111.0 11.85 15.10
V 180504C00112000 C May 04, 2018 112.0 11.80 13.60
V 180504C00113000 C May 04, 2018 113.0 10.80 12.90
V 180504C00114000 C May 04, 2018 114.0 9.55 11.75
V 180504C00115000 C May 04, 2018 115.0 9.45 10.85
V 180504C00116000 C May 04, 2018 116.0 8.45 9.10
V 180504C00117000 C May 04, 2018 117.0 7.75 8.35
V 180504C00118000 C May 04, 2018 118.0 6.70 7.55
V 180504C00119000 C May 04, 2018 119.0 6.05 6.60
V 180504C00120000 C May 04, 2018 120.0 5.30 5.45
V 180504C00121000 C May 04, 2018 121.0 4.55 4.70
V 180504C00122000 C May 04, 2018 122.0 3.85 4.00
V 180504C00123000 C May 04, 2018 123.0 3.20 3.30
V 180504C00124000 C May 04, 2018 124.0 2.64 2.69
V 180504C00125000 C May 04, 2018 125.0 2.10 2.16
V 180504C00126000 C May 04, 2018 126.0 1.65 1.69
V 180504C00127000 C May 04, 2018 127.0 1.25 1.29
V 180504C00128000 C May 04, 2018 128.0 0.93 0.96
V 180504C00129000 C May 04, 2018 129.0 0.67 0.70
V 180504C00130000 C May 04, 2018 130.0 0.47 0.51
V 180504C00131000 C May 04, 2018 131.0 0.33 0.36
V 180504C00132000 C May 04, 2018 132.0 0.22 0.26
V 180504C00133000 C May 04, 2018 133.0 0.15 0.20
V 180504C00134000 C May 04, 2018 134.0 0.10 0.15
V 180504C00135000 C May 04, 2018 135.0 0.06 0.34
V 180504C00136000 C May 04, 2018 136.0 0.01 0.36
V 180504C00137000 C May 04, 2018 137.0 0.01 1.37
V 180504C00138000 C May 04, 2018 138.0 0.00 1.80
V 180504C00139000 C May 04, 2018 139.0 0.00 1.95
V 180504C00140000 C May 04, 2018 140.0 0.00 0.40
V 180504C00141000 C May 04, 2018 141.0 0.00 0.44
V 180504C00142000 C May 04, 2018 142.0 0.00 0.47
V 180504C00143000 C May 04, 2018 143.0 0.00 0.51
V 180504P00090000 P May 04, 2018 90.0 0.00 0.16
V 180504P00095000 P May 04, 2018 95.0 0.01 0.06
V 180504P00100000 P May 04, 2018 100.0 0.01 0.35
V 180504P00104000 P May 04, 2018 104.0 0.04 0.36
V 180504P00105000 P May 04, 2018 105.0 0.06 0.37
V 180504P00106000 P May 04, 2018 106.0 0.07 0.33
V 180504P00107000 P May 04, 2018 107.0 0.09 0.38
V 180504P00108000 P May 04, 2018 108.0 0.12 0.35
V 180504P00109000 P May 04, 2018 109.0 0.14 0.22
V 180504P00110000 P May 04, 2018 110.0 0.17 0.29
V 180504P00111000 P May 04, 2018 111.0 0.19 0.26
V 180504P00112000 P May 04, 2018 112.0 0.21 0.29
V 180504P00113000 P May 04, 2018 113.0 0.25 0.33
V 180504P00114000 P May 04, 2018 114.0 0.31 0.37
V 180504P00115000 P May 04, 2018 115.0 0.38 0.42
V 180504P00116000 P May 04, 2018 116.0 0.46 0.50
V 180504P00117000 P May 04, 2018 117.0 0.57 0.61
V 180504P00118000 P May 04, 2018 118.0 0.71 0.74
V 180504P00119000 P May 04, 2018 119.0 0.87 0.92
V 180504P00120000 P May 04, 2018 120.0 1.07 1.11
V 180504P00121000 P May 04, 2018 121.0 1.30 1.36
V 180504P00122000 P May 04, 2018 122.0 1.62 1.66
V 180504P00123000 P May 04, 2018 123.0 1.97 2.01
V 180504P00124000 P May 04, 2018 124.0 2.37 2.41
V 180504P00125000 P May 04, 2018 125.0 2.82 2.90
V 180504P00126000 P May 04, 2018 126.0 3.35 3.45
V 180504P00127000 P May 04, 2018 127.0 3.95 4.10
V 180504P00128000 P May 04, 2018 128.0 4.65 4.75
V 180504P00129000 P May 04, 2018 129.0 5.35 5.50
V 180504P00130000 P May 04, 2018 130.0 5.35 6.35
V 180504P00131000 P May 04, 2018 131.0 6.55 7.25
V 180504P00132000 P May 04, 2018 132.0 6.70 9.55
V 180504P00133000 P May 04, 2018 133.0 7.15 10.45
V 180504P00134000 P May 04, 2018 134.0 8.05 11.90
V 180504P00135000 P May 04, 2018 135.0 8.50 13.00
V 180504P00136000 P May 04, 2018 136.0 9.95 14.00
V 180504P00137000 P May 04, 2018 137.0 10.70 14.75
V 180504P00138000 P May 04, 2018 138.0 11.55 15.90
V 180504P00139000 P May 04, 2018 139.0 12.70 16.75
V 180504P00140000 P May 04, 2018 140.0 13.70 17.90
V 180504P00141000 P May 04, 2018 141.0 15.35 18.45
V 180504P00142000 P May 04, 2018 142.0 16.40 19.35
V 180504P00143000 P May 04, 2018 143.0 16.60 21.10
V 180511C00090000 C May 11, 2018 90.0 32.10 36.65
V 180511C00095000 C May 11, 2018 95.0 27.30 31.40
V 180511C00100000 C May 11, 2018 100.0 22.40 26.70
V 180511C00104000 C May 11, 2018 104.0 18.40 22.65
V 180511C00105000 C May 11, 2018 105.0 17.35 21.35
V 180511C00106000 C May 11, 2018 106.0 16.35 20.65
V 180511C00107000 C May 11, 2018 107.0 15.50 19.85
V 180511C00108000 C May 11, 2018 108.0 14.60 18.90
V 180511C00109000 C May 11, 2018 109.0 14.15 17.15
V 180511C00110000 C May 11, 2018 110.0 13.75 16.00
V 180511C00111000 C May 11, 2018 111.0 11.90 15.30
V 180511C00112000 C May 11, 2018 112.0 11.10 14.30
V 180511C00113000 C May 11, 2018 113.0 10.10 13.50
V 180511C00114000 C May 11, 2018 114.0 10.60 11.95
V 180511C00115000 C May 11, 2018 115.0 9.45 10.90
V 180511C00116000 C May 11, 2018 116.0 8.65 9.45
V 180511C00117000 C May 11, 2018 117.0 7.95 8.85
V 180511C00118000 C May 11, 2018 118.0 7.10 7.85
V 180511C00119000 C May 11, 2018 119.0 6.10 7.10
V 180511C00120000 C May 11, 2018 120.0 5.65 5.80
V 180511C00121000 C May 11, 2018 121.0 4.90 5.10
V 180511C00122000 C May 11, 2018 122.0 4.25 4.35
V 180511C00123000 C May 11, 2018 123.0 3.60 3.70
V 180511C00124000 C May 11, 2018 124.0 3.00 3.10
V 180511C00125000 C May 11, 2018 125.0 2.49 2.54
V 180511C00126000 C May 11, 2018 126.0 2.00 2.08
V 180511C00127000 C May 11, 2018 127.0 1.59 1.66
V 180511C00128000 C May 11, 2018 128.0 1.24 1.29
V 180511C00129000 C May 11, 2018 129.0 0.94 0.99
V 180511C00130000 C May 11, 2018 130.0 0.71 0.76
V 180511C00131000 C May 11, 2018 131.0 0.48 0.59
V 180511C00132000 C May 11, 2018 132.0 0.31 0.43
V 180511C00133000 C May 11, 2018 133.0 0.27 0.32
V 180511C00134000 C May 11, 2018 134.0 0.19 0.25
V 180511C00135000 C May 11, 2018 135.0 0.14 0.20
V 180511C00136000 C May 11, 2018 136.0 0.09 0.35
V 180511C00137000 C May 11, 2018 137.0 0.06 0.31
V 180511C00138000 C May 11, 2018 138.0 0.04 0.38
V 180511C00139000 C May 11, 2018 139.0 0.03 0.08
V 180511C00140000 C May 11, 2018 140.0 0.02 0.33
V 180511P00090000 P May 11, 2018 90.0 0.00 1.81
V 180511P00095000 P May 11, 2018 95.0 0.03 0.09
V 180511P00100000 P May 11, 2018 100.0 0.01 1.90
V 180511P00104000 P May 11, 2018 104.0 0.12 0.31
V 180511P00105000 P May 11, 2018 105.0 0.14 0.34
V 180511P00106000 P May 11, 2018 106.0 0.16 0.36
V 180511P00107000 P May 11, 2018 107.0 0.18 0.39
V 180511P00108000 P May 11, 2018 108.0 0.20 0.38
V 180511P00109000 P May 11, 2018 109.0 0.22 0.32
V 180511P00110000 P May 11, 2018 110.0 0.25 0.31
V 180511P00111000 P May 11, 2018 111.0 0.29 0.35
V 180511P00112000 P May 11, 2018 112.0 0.34 0.40
V 180511P00113000 P May 11, 2018 113.0 0.39 0.46
V 180511P00114000 P May 11, 2018 114.0 0.45 0.53
V 180511P00115000 P May 11, 2018 115.0 0.55 0.62
V 180511P00116000 P May 11, 2018 116.0 0.66 0.72
V 180511P00117000 P May 11, 2018 117.0 0.80 0.84
V 180511P00118000 P May 11, 2018 118.0 0.95 1.00
V 180511P00119000 P May 11, 2018 119.0 1.12 1.19
V 180511P00120000 P May 11, 2018 120.0 1.36 1.43
V 180511P00121000 P May 11, 2018 121.0 1.60 1.69
V 180511P00122000 P May 11, 2018 122.0 1.91 2.02
V 180511P00123000 P May 11, 2018 123.0 2.30 2.34
V 180511P00124000 P May 11, 2018 124.0 2.67 2.78
V 180511P00125000 P May 11, 2018 125.0 3.10 3.25
V 180511P00126000 P May 11, 2018 126.0 3.60 3.80
V 180511P00127000 P May 11, 2018 127.0 4.10 4.50
V 180511P00128000 P May 11, 2018 128.0 3.95 5.35
V 180511P00129000 P May 11, 2018 129.0 4.95 5.75
V 180511P00130000 P May 11, 2018 130.0 5.55 7.30
V 180511P00131000 P May 11, 2018 131.0 6.25 7.50
V 180511P00132000 P May 11, 2018 132.0 7.15 8.55
V 180511P00133000 P May 11, 2018 133.0 7.70 9.90
V 180511P00134000 P May 11, 2018 134.0 8.75 10.85
V 180511P00135000 P May 11, 2018 135.0 9.10 12.90
V 180511P00136000 P May 11, 2018 136.0 10.20 13.20
V 180511P00137000 P May 11, 2018 137.0 11.20 14.30
V 180511P00138000 P May 11, 2018 138.0 12.45 15.30
V 180511P00139000 P May 11, 2018 139.0 13.35 16.35
V 180511P00140000 P May 11, 2018 140.0 14.35 17.35
V 180518C00080000 C May 18, 2018 80.0 42.20 46.50
V 180518C00085000 C May 18, 2018 85.0 37.10 41.50
V 180518C00090000 C May 18, 2018 90.0 32.25 36.55
V 180518C00095000 C May 18, 2018 95.0 27.25 31.55
V 180518C00100000 C May 18, 2018 100.0 22.50 26.25
V 180518C00105000 C May 18, 2018 105.0 18.00 21.25
V 180518C00110000 C May 18, 2018 110.0 14.60 14.80
V 180518C00112000 C May 18, 2018 112.0 12.00 13.65
V 180518C00113000 C May 18, 2018 113.0 11.45 12.80
V 180518C00114000 C May 18, 2018 114.0 10.65 11.85
V 180518C00115000 C May 18, 2018 115.0 10.05 10.20
V 180518C00116000 C May 18, 2018 116.0 9.20 9.35
V 180518C00117000 C May 18, 2018 117.0 7.95 9.25
V 180518C00118000 C May 18, 2018 118.0 7.25 8.40
V 180518C00119000 C May 18, 2018 119.0 6.75 6.85
V 180518C00120000 C May 18, 2018 120.0 6.00 6.10
V 180518C00121000 C May 18, 2018 121.0 5.20 5.40
V 180518C00122000 C May 18, 2018 122.0 4.60 4.65
V 180518C00123000 C May 18, 2018 123.0 3.95 4.05
V 180518C00124000 C May 18, 2018 124.0 3.35 3.45
V 180518C00125000 C May 18, 2018 125.0 2.81 2.89
V 180518C00126000 C May 18, 2018 126.0 2.32 2.40
V 180518C00127000 C May 18, 2018 127.0 1.88 1.97
V 180518C00128000 C May 18, 2018 128.0 1.52 1.59
V 180518C00129000 C May 18, 2018 129.0 1.22 1.27
V 180518C00130000 C May 18, 2018 130.0 0.95 1.00
V 180518C00131000 C May 18, 2018 131.0 0.71 0.78
V 180518C00132000 C May 18, 2018 132.0 0.54 0.60
V 180518C00133000 C May 18, 2018 133.0 0.40 0.46
V 180518C00134000 C May 18, 2018 134.0 0.30 0.36
V 180518C00135000 C May 18, 2018 135.0 0.24 0.28
V 180518C00136000 C May 18, 2018 136.0 0.17 0.22
V 180518C00140000 C May 18, 2018 140.0 0.04 0.11
V 180518C00145000 C May 18, 2018 145.0 0.00 0.09
V 180518C00150000 C May 18, 2018 150.0 0.00 0.09
V 180518C00155000 C May 18, 2018 155.0 0.00 0.08
V 180518C00160000 C May 18, 2018 160.0 0.00 0.08
V 180518C00165000 C May 18, 2018 165.0 0.00 0.07
V 180518C00170000 C May 18, 2018 170.0 0.00 0.07
V 180518P00080000 P May 18, 2018 80.0 0.00 0.07
V 180518P00085000 P May 18, 2018 85.0 0.00 0.09
V 180518P00090000 P May 18, 2018 90.0 0.00 0.10
V 180518P00095000 P May 18, 2018 95.0 0.02 0.10
V 180518P00100000 P May 18, 2018 100.0 0.03 0.15
V 180518P00105000 P May 18, 2018 105.0 0.16 0.23
V 180518P00110000 P May 18, 2018 110.0 0.35 0.39
V 180518P00112000 P May 18, 2018 112.0 0.48 0.52
V 180518P00113000 P May 18, 2018 113.0 0.56 0.60
V 180518P00114000 P May 18, 2018 114.0 0.67 0.70
V 180518P00115000 P May 18, 2018 115.0 0.80 0.82
V 180518P00116000 P May 18, 2018 116.0 0.92 0.95
V 180518P00117000 P May 18, 2018 117.0 1.09 1.12
V 180518P00118000 P May 18, 2018 118.0 1.27 1.31
V 180518P00119000 P May 18, 2018 119.0 1.49 1.53
V 180518P00120000 P May 18, 2018 120.0 1.74 1.78
V 180518P00121000 P May 18, 2018 121.0 2.02 2.06
V 180518P00122000 P May 18, 2018 122.0 2.33 2.38
V 180518P00123000 P May 18, 2018 123.0 2.69 2.75
V 180518P00124000 P May 18, 2018 124.0 3.05 3.20
V 180518P00125000 P May 18, 2018 125.0 3.55 3.65
V 180518P00126000 P May 18, 2018 126.0 4.05 4.20
V 180518P00127000 P May 18, 2018 127.0 4.55 4.80
V 180518P00128000 P May 18, 2018 128.0 5.25 5.45
V 180518P00129000 P May 18, 2018 129.0 5.85 6.15
V 180518P00130000 P May 18, 2018 130.0 6.65 6.85
V 180518P00131000 P May 18, 2018 131.0 6.70 8.30
V 180518P00132000 P May 18, 2018 132.0 7.60 8.80
V 180518P00133000 P May 18, 2018 133.0 8.65 9.65
V 180518P00134000 P May 18, 2018 134.0 9.65 10.70
V 180518P00135000 P May 18, 2018 135.0 10.80 11.40
V 180518P00136000 P May 18, 2018 136.0 11.55 13.60
V 180518P00140000 P May 18, 2018 140.0 14.00 17.50
V 180518P00145000 P May 18, 2018 145.0 18.65 23.00
V 180518P00150000 P May 18, 2018 150.0 23.65 27.95
V 180518P00155000 P May 18, 2018 155.0 28.65 32.95
V 180518P00160000 P May 18, 2018 160.0 33.65 37.95
V 180518P00165000 P May 18, 2018 165.0 38.65 42.95
V 180518P00170000 P May 18, 2018 170.0 43.65 47.95
V 180525C00090000 C May 25, 2018 90.0 32.05 36.80
V 180525C00095000 C May 25, 2018 95.0 27.55 31.25
V 180525C00100000 C May 25, 2018 100.0 22.55 26.40
V 180525C00104000 C May 25, 2018 104.0 18.65 22.45
V 180525C00105000 C May 25, 2018 105.0 17.80 21.55
V 180525C00106000 C May 25, 2018 106.0 16.40 20.60
V 180525C00107000 C May 25, 2018 107.0 15.50 19.55
V 180525C00108000 C May 25, 2018 108.0 14.50 18.95
V 180525C00109000 C May 25, 2018 109.0 13.80 17.60
V 180525C00110000 C May 25, 2018 110.0 12.60 16.90
V 180525C00111000 C May 25, 2018 111.0 11.75 15.75
V 180525C00112000 C May 25, 2018 112.0 11.70 14.15
V 180525C00113000 C May 25, 2018 113.0 10.50 13.80
V 180525C00114000 C May 25, 2018 114.0 9.65 12.35
V 180525C00115000 C May 25, 2018 115.0 8.80 11.75
V 180525C00116000 C May 25, 2018 116.0 7.90 10.55
V 180525C00117000 C May 25, 2018 117.0 7.25 9.95
V 180525C00118000 C May 25, 2018 118.0 6.50 8.95
V 180525C00119000 C May 25, 2018 119.0 6.50 7.05
V 180525C00120000 C May 25, 2018 120.0 5.70 6.40
V 180525C00121000 C May 25, 2018 121.0 4.95 5.75
V 180525C00122000 C May 25, 2018 122.0 4.35 5.00
V 180525C00123000 C May 25, 2018 123.0 3.85 4.25
V 180525C00124000 C May 25, 2018 124.0 3.55 3.70
V 180525C00125000 C May 25, 2018 125.0 2.75 3.15
V 180525C00126000 C May 25, 2018 126.0 2.53 2.60
V 180525C00127000 C May 25, 2018 127.0 2.08 2.16
V 180525C00128000 C May 25, 2018 128.0 1.71 1.77
V 180525C00129000 C May 25, 2018 129.0 0.98 1.61
V 180525C00130000 C May 25, 2018 130.0 1.07 1.24
V 180525C00131000 C May 25, 2018 131.0 0.87 0.92
V 180525C00132000 C May 25, 2018 132.0 0.00 0.92
V 180525C00133000 C May 25, 2018 133.0 0.40 0.74
V 180525C00134000 C May 25, 2018 134.0 0.00 0.61
V 180525C00135000 C May 25, 2018 135.0 0.29 0.36
V 180525C00136000 C May 25, 2018 136.0 0.20 1.42
V 180525C00137000 C May 25, 2018 137.0 0.00 0.52
V 180525C00138000 C May 25, 2018 138.0 0.00 0.36
V 180525C00139000 C May 25, 2018 139.0 0.00 0.43
V 180525C00140000 C May 25, 2018 140.0 0.00 0.46
V 180525C00150000 C May 25, 2018 150.0 0.00 0.68
V 180525P00090000 P May 25, 2018 90.0 0.00 0.52
V 180525P00095000 P May 25, 2018 95.0 0.00 0.36
V 180525P00100000 P May 25, 2018 100.0 0.00 0.39
V 180525P00104000 P May 25, 2018 104.0 0.00 0.45
V 180525P00105000 P May 25, 2018 105.0 0.00 0.54
V 180525P00106000 P May 25, 2018 106.0 0.00 0.51
V 180525P00107000 P May 25, 2018 107.0 0.00 0.47
V 180525P00108000 P May 25, 2018 108.0 0.00 0.62
V 180525P00109000 P May 25, 2018 109.0 0.30 0.60
V 180525P00110000 P May 25, 2018 110.0 0.00 0.56
V 180525P00111000 P May 25, 2018 111.0 0.00 0.69
V 180525P00112000 P May 25, 2018 112.0 0.00 0.78
V 180525P00113000 P May 25, 2018 113.0 0.00 0.98
V 180525P00114000 P May 25, 2018 114.0 0.00 1.08
V 180525P00115000 P May 25, 2018 115.0 0.58 1.28
V 180525P00116000 P May 25, 2018 116.0 0.70 1.30
V 180525P00117000 P May 25, 2018 117.0 0.85 1.42
V 180525P00118000 P May 25, 2018 118.0 1.04 1.61
V 180525P00119000 P May 25, 2018 119.0 1.21 1.88
V 180525P00120000 P May 25, 2018 120.0 1.46 2.03
V 180525P00121000 P May 25, 2018 121.0 1.76 2.41
V 180525P00122000 P May 25, 2018 122.0 2.09 2.73
V 180525P00123000 P May 25, 2018 123.0 2.70 3.15
V 180525P00124000 P May 25, 2018 124.0 3.00 3.55
V 180525P00125000 P May 25, 2018 125.0 3.55 4.05
V 180525P00126000 P May 25, 2018 126.0 3.95 4.40
V 180525P00127000 P May 25, 2018 127.0 4.30 5.10
V 180525P00128000 P May 25, 2018 128.0 4.85 5.75
V 180525P00129000 P May 25, 2018 129.0 5.80 6.50
V 180525P00130000 P May 25, 2018 130.0 5.80 7.80
V 180525P00131000 P May 25, 2018 131.0 6.25 8.80
V 180525P00132000 P May 25, 2018 132.0 6.80 9.30
V 180525P00133000 P May 25, 2018 133.0 7.80 10.50
V 180525P00134000 P May 25, 2018 134.0 8.90 11.60
V 180525P00135000 P May 25, 2018 135.0 9.15 13.00
V 180525P00136000 P May 25, 2018 136.0 10.10 14.05
V 180525P00137000 P May 25, 2018 137.0 10.80 14.95
V 180525P00138000 P May 25, 2018 138.0 11.90 15.90
V 180525P00139000 P May 25, 2018 139.0 12.90 16.90
V 180525P00140000 P May 25, 2018 140.0 13.95 17.75
V 180525P00150000 P May 25, 2018 150.0 23.45 27.95
V 180601C00090000 C Jun 01, 2018 90.0 32.25 36.55
V 180601C00095000 C Jun 01, 2018 95.0 27.85 31.45
V 180601C00100000 C Jun 01, 2018 100.0 23.00 26.50
V 180601C00105000 C Jun 01, 2018 105.0 18.15 21.40
V 180601C00107000 C Jun 01, 2018 107.0 16.15 19.55
V 180601C00108000 C Jun 01, 2018 108.0 15.35 18.00
V 180601C00109000 C Jun 01, 2018 109.0 14.35 17.40
V 180601C00110000 C Jun 01, 2018 110.0 13.40 16.60
V 180601C00111000 C Jun 01, 2018 111.0 13.40 15.10
V 180601C00112000 C Jun 01, 2018 112.0 12.30 14.55
V 180601C00113000 C Jun 01, 2018 113.0 12.05 12.40
V 180601C00114000 C Jun 01, 2018 114.0 10.45 12.50
V 180601C00115000 C Jun 01, 2018 115.0 9.65 11.45
V 180601C00116000 C Jun 01, 2018 116.0 9.05 10.00
V 180601C00117000 C Jun 01, 2018 117.0 8.00 9.15
V 180601C00118000 C Jun 01, 2018 118.0 7.45 8.15
V 180601C00119000 C Jun 01, 2018 119.0 7.10 7.20
V 180601C00120000 C Jun 01, 2018 120.0 5.90 6.55
V 180601C00121000 C Jun 01, 2018 121.0 5.20 5.95
V 180601C00122000 C Jun 01, 2018 122.0 4.95 5.10
V 180601C00123000 C Jun 01, 2018 123.0 4.25 4.60
V 180601C00124000 C Jun 01, 2018 124.0 3.75 3.90
V 180601C00125000 C Jun 01, 2018 125.0 3.25 3.35
V 180601C00126000 C Jun 01, 2018 126.0 2.76 2.85
V 180601C00127000 C Jun 01, 2018 127.0 1.98 2.44
V 180601C00128000 C Jun 01, 2018 128.0 1.60 2.04
V 180601C00129000 C Jun 01, 2018 129.0 1.54 1.71
V 180601C00130000 C Jun 01, 2018 130.0 0.89 1.39
V 180601C00131000 C Jun 01, 2018 131.0 0.71 1.13
V 180601C00132000 C Jun 01, 2018 132.0 0.02 1.00
V 180601C00133000 C Jun 01, 2018 133.0 0.00 0.73
V 180601C00134000 C Jun 01, 2018 134.0 0.46 0.68
V 180601C00135000 C Jun 01, 2018 135.0 0.17 0.47
V 180601C00136000 C Jun 01, 2018 136.0 0.28 0.37
V 180601C00137000 C Jun 01, 2018 137.0 0.00 0.30
V 180601C00138000 C Jun 01, 2018 138.0 0.00 0.26
V 180601C00139000 C Jun 01, 2018 139.0 0.00 0.33
V 180601C00140000 C Jun 01, 2018 140.0 0.00 0.33
V 180601P00090000 P Jun 01, 2018 90.0 0.00 0.36
V 180601P00095000 P Jun 01, 2018 95.0 0.07 0.37
V 180601P00100000 P Jun 01, 2018 100.0 0.09 0.34
V 180601P00105000 P Jun 01, 2018 105.0 0.21 0.40
V 180601P00107000 P Jun 01, 2018 107.0 0.00 0.52
V 180601P00108000 P Jun 01, 2018 108.0 0.30 0.65
V 180601P00109000 P Jun 01, 2018 109.0 0.45 0.63
V 180601P00110000 P Jun 01, 2018 110.0 0.52 0.60
V 180601P00111000 P Jun 01, 2018 111.0 0.00 0.74
V 180601P00112000 P Jun 01, 2018 112.0 0.00 0.81
V 180601P00113000 P Jun 01, 2018 113.0 0.78 0.85
V 180601P00114000 P Jun 01, 2018 114.0 0.22 1.06
V 180601P00115000 P Jun 01, 2018 115.0 1.05 1.11
V 180601P00116000 P Jun 01, 2018 116.0 0.88 1.43
V 180601P00117000 P Jun 01, 2018 117.0 1.23 1.48
V 180601P00118000 P Jun 01, 2018 118.0 1.16 1.71
V 180601P00119000 P Jun 01, 2018 119.0 1.53 1.92
V 180601P00120000 P Jun 01, 2018 120.0 1.83 2.22
V 180601P00121000 P Jun 01, 2018 121.0 2.36 2.43
V 180601P00122000 P Jun 01, 2018 122.0 2.29 2.85
V 180601P00123000 P Jun 01, 2018 123.0 2.94 3.20
V 180601P00124000 P Jun 01, 2018 124.0 3.40 3.65
V 180601P00125000 P Jun 01, 2018 125.0 3.85 4.10
V 180601P00126000 P Jun 01, 2018 126.0 4.35 4.65
V 180601P00127000 P Jun 01, 2018 127.0 4.85 5.20
V 180601P00128000 P Jun 01, 2018 128.0 5.40 6.25
V 180601P00129000 P Jun 01, 2018 129.0 5.90 6.55
V 180601P00130000 P Jun 01, 2018 130.0 6.40 7.75
V 180601P00131000 P Jun 01, 2018 131.0 7.20 8.25
V 180601P00132000 P Jun 01, 2018 132.0 7.95 9.40
V 180601P00133000 P Jun 01, 2018 133.0 8.80 10.50
V 180601P00134000 P Jun 01, 2018 134.0 9.50 10.85
V 180601P00135000 P Jun 01, 2018 135.0 10.55 12.30
V 180601P00136000 P Jun 01, 2018 136.0 10.05 13.45
V 180601P00137000 P Jun 01, 2018 137.0 11.40 14.45
V 180601P00138000 P Jun 01, 2018 138.0 12.45 15.20
V 180601P00139000 P Jun 01, 2018 139.0 13.25 16.45
V 180601P00140000 P Jun 01, 2018 140.0 13.75 17.95
V 180615C00045000 C Jun 15, 2018 45.0 77.00 81.60
V 180615C00047500 C Jun 15, 2018 47.5 74.55 79.05
V 180615C00050000 C Jun 15, 2018 50.0 72.00 76.50
V 180615C00055000 C Jun 15, 2018 55.0 67.05 71.45
V 180615C00060000 C Jun 15, 2018 60.0 62.05 66.45
V 180615C00065000 C Jun 15, 2018 65.0 57.05 61.50
V 180615C00070000 C Jun 15, 2018 70.0 52.05 56.60
V 180615C00075000 C Jun 15, 2018 75.0 48.40 49.95
V 180615C00077500 C Jun 15, 2018 77.5 44.55 49.20
V 180615C00080000 C Jun 15, 2018 80.0 42.10 46.90
V 180615C00082500 C Jun 15, 2018 82.5 39.50 44.25
V 180615C00085000 C Jun 15, 2018 85.0 39.25 39.55
V 180615C00087500 C Jun 15, 2018 87.5 36.85 37.05
V 180615C00090000 C Jun 15, 2018 90.0 32.25 36.45
V 180615C00092500 C Jun 15, 2018 92.5 29.85 34.15
V 180615C00095000 C Jun 15, 2018 95.0 27.40 30.50
V 180615C00097500 C Jun 15, 2018 97.5 25.00 29.10
V 180615C00100000 C Jun 15, 2018 100.0 22.45 25.05
V 180615C00105000 C Jun 15, 2018 105.0 19.05 20.10
V 180615C00110000 C Jun 15, 2018 110.0 15.10 15.25
V 180615C00115000 C Jun 15, 2018 115.0 10.75 10.90
V 180615C00120000 C Jun 15, 2018 120.0 6.85 7.00
V 180615C00125000 C Jun 15, 2018 125.0 3.80 3.90
V 180615C00130000 C Jun 15, 2018 130.0 1.73 1.78
V 180615C00135000 C Jun 15, 2018 135.0 0.65 0.69
V 180615C00140000 C Jun 15, 2018 140.0 0.22 0.25
V 180615C00145000 C Jun 15, 2018 145.0 0.06 0.12
V 180615C00150000 C Jun 15, 2018 150.0 0.00 0.12
V 180615C00155000 C Jun 15, 2018 155.0 0.00 0.12
V 180615P00045000 P Jun 15, 2018 45.0 0.00 0.07
V 180615P00047500 P Jun 15, 2018 47.5 0.00 0.07
V 180615P00050000 P Jun 15, 2018 50.0 0.00 0.07
V 180615P00055000 P Jun 15, 2018 55.0 0.00 0.07
V 180615P00060000 P Jun 15, 2018 60.0 0.00 0.07
V 180615P00065000 P Jun 15, 2018 65.0 0.00 0.08
V 180615P00070000 P Jun 15, 2018 70.0 0.00 0.09
V 180615P00075000 P Jun 15, 2018 75.0 0.00 0.11
V 180615P00077500 P Jun 15, 2018 77.5 0.00 0.12
V 180615P00080000 P Jun 15, 2018 80.0 0.05 0.13
V 180615P00082500 P Jun 15, 2018 82.5 0.02 0.10
V 180615P00085000 P Jun 15, 2018 85.0 0.06 0.12
V 180615P00087500 P Jun 15, 2018 87.5 0.10 0.15
V 180615P00090000 P Jun 15, 2018 90.0 0.10 0.17
V 180615P00092500 P Jun 15, 2018 92.5 0.10 0.22
V 180615P00095000 P Jun 15, 2018 95.0 0.15 0.22
V 180615P00097500 P Jun 15, 2018 97.5 0.16 0.28
V 180615P00100000 P Jun 15, 2018 100.0 0.24 0.30
V 180615P00105000 P Jun 15, 2018 105.0 0.41 0.47
V 180615P00110000 P Jun 15, 2018 110.0 0.74 0.79
V 180615P00115000 P Jun 15, 2018 115.0 1.36 1.39
V 180615P00120000 P Jun 15, 2018 120.0 2.46 2.52
V 180615P00125000 P Jun 15, 2018 125.0 4.35 4.45
V 180615P00130000 P Jun 15, 2018 130.0 7.30 7.45
V 180615P00135000 P Jun 15, 2018 135.0 10.95 11.65
V 180615P00140000 P Jun 15, 2018 140.0 13.90 18.15
V 180615P00145000 P Jun 15, 2018 145.0 18.80 22.90
V 180615P00150000 P Jun 15, 2018 150.0 23.50 28.15
V 180615P00155000 P Jun 15, 2018 155.0 28.50 33.10
V 180720C00075000 C Jul 20, 2018 75.0 47.45 51.90
V 180720C00080000 C Jul 20, 2018 80.0 43.00 46.20
V 180720C00085000 C Jul 20, 2018 85.0 37.75 41.80
V 180720C00090000 C Jul 20, 2018 90.0 33.10 36.25
V 180720C00095000 C Jul 20, 2018 95.0 28.15 31.15
V 180720C00100000 C Jul 20, 2018 100.0 24.25 26.50
V 180720C00105000 C Jul 20, 2018 105.0 20.00 21.20
V 180720C00110000 C Jul 20, 2018 110.0 15.80 16.40
V 180720C00115000 C Jul 20, 2018 115.0 11.60 11.95
V 180720C00120000 C Jul 20, 2018 120.0 7.90 8.05
V 180720C00125000 C Jul 20, 2018 125.0 4.90 5.05
V 180720C00130000 C Jul 20, 2018 130.0 2.70 2.84
V 180720C00135000 C Jul 20, 2018 135.0 1.31 1.40
V 180720C00140000 C Jul 20, 2018 140.0 0.57 0.65
V 180720C00145000 C Jul 20, 2018 145.0 0.23 0.29
V 180720C00150000 C Jul 20, 2018 150.0 0.09 0.15
V 180720C00155000 C Jul 20, 2018 155.0 0.03 0.08
V 180720C00160000 C Jul 20, 2018 160.0 0.00 0.06
V 180720C00165000 C Jul 20, 2018 165.0 0.00 0.07
V 180720C00170000 C Jul 20, 2018 170.0 0.00 0.08
V 180720C00175000 C Jul 20, 2018 175.0 0.00 0.03
V 180720P00075000 P Jul 20, 2018 75.0 0.06 0.11
V 180720P00080000 P Jul 20, 2018 80.0 0.10 0.16
V 180720P00085000 P Jul 20, 2018 85.0 0.16 0.21
V 180720P00090000 P Jul 20, 2018 90.0 0.23 0.27
V 180720P00095000 P Jul 20, 2018 95.0 0.32 0.36
V 180720P00100000 P Jul 20, 2018 100.0 0.46 0.49
V 180720P00105000 P Jul 20, 2018 105.0 0.71 0.74
V 180720P00110000 P Jul 20, 2018 110.0 1.13 1.21
V 180720P00115000 P Jul 20, 2018 115.0 1.89 2.00
V 180720P00120000 P Jul 20, 2018 120.0 3.15 3.30
V 180720P00125000 P Jul 20, 2018 125.0 5.10 5.30
V 180720P00130000 P Jul 20, 2018 130.0 7.95 8.15
V 180720P00135000 P Jul 20, 2018 135.0 11.60 11.85
V 180720P00140000 P Jul 20, 2018 140.0 15.65 16.50
V 180720P00145000 P Jul 20, 2018 145.0 19.35 22.30
V 180720P00150000 P Jul 20, 2018 150.0 23.85 27.80
V 180720P00155000 P Jul 20, 2018 155.0 28.80 32.90
V 180720P00160000 P Jul 20, 2018 160.0 33.80 37.85
V 180720P00165000 P Jul 20, 2018 165.0 38.80 42.85
V 180720P00170000 P Jul 20, 2018 170.0 43.75 47.95
V 180720P00175000 P Jul 20, 2018 175.0 48.70 53.05
V 180921C00070000 C Sep 21, 2018 70.0 52.55 57.10
V 180921C00075000 C Sep 21, 2018 75.0 47.50 52.25
V 180921C00080000 C Sep 21, 2018 80.0 42.80 47.35
V 180921C00085000 C Sep 21, 2018 85.0 38.50 40.45
V 180921C00090000 C Sep 21, 2018 90.0 33.10 37.55
V 180921C00095000 C Sep 21, 2018 95.0 28.75 32.15
V 180921C00100000 C Sep 21, 2018 100.0 24.70 26.70
V 180921C00105000 C Sep 21, 2018 105.0 21.30 21.65
V 180921C00110000 C Sep 21, 2018 110.0 17.10 17.30
V 180921C00115000 C Sep 21, 2018 115.0 13.20 13.40
V 180921C00120000 C Sep 21, 2018 120.0 9.75 9.90
V 180921C00125000 C Sep 21, 2018 125.0 6.85 6.95
V 180921C00130000 C Sep 21, 2018 130.0 4.50 4.60
V 180921C00135000 C Sep 21, 2018 135.0 2.70 2.87
V 180921C00140000 C Sep 21, 2018 140.0 1.61 1.69
V 180921C00145000 C Sep 21, 2018 145.0 0.86 0.97
V 180921C00150000 C Sep 21, 2018 150.0 0.47 0.55
V 180921C00155000 C Sep 21, 2018 155.0 0.23 0.33
V 180921C00160000 C Sep 21, 2018 160.0 0.12 0.20
V 180921C00165000 C Sep 21, 2018 165.0 0.06 0.15
V 180921C00170000 C Sep 21, 2018 170.0 0.02 0.12
V 180921P00070000 P Sep 21, 2018 70.0 0.13 0.19
V 180921P00075000 P Sep 21, 2018 75.0 0.17 0.24
V 180921P00080000 P Sep 21, 2018 80.0 0.22 0.30
V 180921P00085000 P Sep 21, 2018 85.0 0.30 0.38
V 180921P00090000 P Sep 21, 2018 90.0 0.43 0.50
V 180921P00095000 P Sep 21, 2018 95.0 0.64 0.71
V 180921P00100000 P Sep 21, 2018 100.0 0.93 1.01
V 180921P00105000 P Sep 21, 2018 105.0 1.45 1.48
V 180921P00110000 P Sep 21, 2018 110.0 2.14 2.21
V 180921P00115000 P Sep 21, 2018 115.0 3.15 3.30
V 180921P00120000 P Sep 21, 2018 120.0 4.65 4.80
V 180921P00125000 P Sep 21, 2018 125.0 6.75 6.85
V 180921P00130000 P Sep 21, 2018 130.0 9.30 9.55
V 180921P00135000 P Sep 21, 2018 135.0 12.65 12.90
V 180921P00140000 P Sep 21, 2018 140.0 16.05 17.25
V 180921P00145000 P Sep 21, 2018 145.0 20.90 21.40
V 180921P00150000 P Sep 21, 2018 150.0 23.55 28.05
V 180921P00155000 P Sep 21, 2018 155.0 28.50 33.00
V 180921P00160000 P Sep 21, 2018 160.0 33.45 37.95
V 180921P00165000 P Sep 21, 2018 165.0 38.50 43.15
V 180921P00170000 P Sep 21, 2018 170.0 43.55 48.10
V 181221C00080000 C Dec 21, 2018 80.0 43.55 47.95
V 181221C00085000 C Dec 21, 2018 85.0 38.75 42.80
V 181221C00090000 C Dec 21, 2018 90.0 35.30 37.40
V 181221C00095000 C Dec 21, 2018 95.0 30.90 32.85
V 181221C00100000 C Dec 21, 2018 100.0 27.10 27.70
V 181221C00105000 C Dec 21, 2018 105.0 22.85 23.35
V 181221C00110000 C Dec 21, 2018 110.0 18.75 19.35
V 181221C00115000 C Dec 21, 2018 115.0 15.25 15.40
V 181221C00120000 C Dec 21, 2018 120.0 11.95 12.10
V 181221C00125000 C Dec 21, 2018 125.0 9.05 9.20
V 181221C00130000 C Dec 21, 2018 130.0 6.65 6.80
V 181221C00135000 C Dec 21, 2018 135.0 4.70 4.85
V 181221C00140000 C Dec 21, 2018 140.0 3.20 3.30
V 181221C00145000 C Dec 21, 2018 145.0 2.13 2.23
V 181221C00150000 C Dec 21, 2018 150.0 1.38 1.47
V 181221C00155000 C Dec 21, 2018 155.0 0.87 0.95
V 181221C00160000 C Dec 21, 2018 160.0 0.55 0.61
V 181221C00165000 C Dec 21, 2018 165.0 0.34 0.41
V 181221C00170000 C Dec 21, 2018 170.0 0.21 0.27
V 181221P00080000 P Dec 21, 2018 80.0 0.53 0.59
V 181221P00085000 P Dec 21, 2018 85.0 0.71 0.77
V 181221P00090000 P Dec 21, 2018 90.0 0.93 1.00
V 181221P00095000 P Dec 21, 2018 95.0 1.29 1.37
V 181221P00100000 P Dec 21, 2018 100.0 1.75 1.87
V 181221P00105000 P Dec 21, 2018 105.0 2.45 2.55
V 181221P00110000 P Dec 21, 2018 110.0 3.35 3.50
V 181221P00115000 P Dec 21, 2018 115.0 4.60 4.75
V 181221P00120000 P Dec 21, 2018 120.0 6.30 6.40
V 181221P00125000 P Dec 21, 2018 125.0 8.35 8.50
V 181221P00130000 P Dec 21, 2018 130.0 10.95 11.10
V 181221P00135000 P Dec 21, 2018 135.0 14.00 14.20
V 181221P00140000 P Dec 21, 2018 140.0 17.60 17.85
V 181221P00145000 P Dec 21, 2018 145.0 21.45 21.90
V 181221P00150000 P Dec 21, 2018 150.0 25.85 26.65
V 181221P00155000 P Dec 21, 2018 155.0 28.80 33.10
V 181221P00160000 P Dec 21, 2018 160.0 33.60 38.00
V 181221P00165000 P Dec 21, 2018 165.0 38.70 42.95
V 181221P00170000 P Dec 21, 2018 170.0 43.70 47.95
V 190118C00040000 C Jan 18, 2019 40.0 82.30 86.75
V 190118C00042500 C Jan 18, 2019 42.5 79.80 84.50
V 190118C00045000 C Jan 18, 2019 45.0 77.35 81.95
V 190118C00047500 C Jan 18, 2019 47.5 75.05 79.55
V 190118C00050000 C Jan 18, 2019 50.0 72.55 77.10
V 190118C00055000 C Jan 18, 2019 55.0 67.55 72.35
V 190118C00060000 C Jan 18, 2019 60.0 62.80 67.30
V 190118C00065000 C Jan 18, 2019 65.0 58.00 62.50
V 190118C00070000 C Jan 18, 2019 70.0 53.30 57.00
V 190118C00072500 C Jan 18, 2019 72.5 50.70 55.35
V 190118C00075000 C Jan 18, 2019 75.0 48.50 52.90
V 190118C00077500 C Jan 18, 2019 77.5 46.00 50.60
V 190118C00080000 C Jan 18, 2019 80.0 43.60 47.50
V 190118C00082500 C Jan 18, 2019 82.5 41.40 45.90
V 190118C00085000 C Jan 18, 2019 85.0 39.50 43.00
V 190118C00087500 C Jan 18, 2019 87.5 37.30 40.45
V 190118C00090000 C Jan 18, 2019 90.0 35.00 38.15
V 190118C00092500 C Jan 18, 2019 92.5 32.00 35.80
V 190118C00095000 C Jan 18, 2019 95.0 30.55 33.60
V 190118C00097500 C Jan 18, 2019 97.5 29.60 30.15
V 190118C00100000 C Jan 18, 2019 100.0 27.50 27.85
V 190118C00105000 C Jan 18, 2019 105.0 23.25 23.70
V 190118C00110000 C Jan 18, 2019 110.0 19.35 19.80
V 190118C00115000 C Jan 18, 2019 115.0 15.55 16.25
V 190118C00120000 C Jan 18, 2019 120.0 12.40 12.70
V 190118C00125000 C Jan 18, 2019 125.0 9.55 9.80
V 190118C00130000 C Jan 18, 2019 130.0 7.15 7.35
V 190118C00135000 C Jan 18, 2019 135.0 5.20 5.40
V 190118C00140000 C Jan 18, 2019 140.0 3.60 3.75
V 190118C00145000 C Jan 18, 2019 145.0 2.49 2.66
V 190118C00150000 C Jan 18, 2019 150.0 1.65 1.80
V 190118C00155000 C Jan 18, 2019 155.0 1.08 1.22
V 190118C00160000 C Jan 18, 2019 160.0 0.70 0.82
V 190118C00165000 C Jan 18, 2019 165.0 0.49 0.52
V 190118C00170000 C Jan 18, 2019 170.0 0.28 0.38
V 190118C00175000 C Jan 18, 2019 175.0 0.18 0.25
V 190118P00040000 P Jan 18, 2019 40.0 0.05 0.13
V 190118P00042500 P Jan 18, 2019 42.5 0.05 0.13
V 190118P00045000 P Jan 18, 2019 45.0 0.01 0.11
V 190118P00047500 P Jan 18, 2019 47.5 0.09 0.16
V 190118P00050000 P Jan 18, 2019 50.0 0.11 0.18
V 190118P00055000 P Jan 18, 2019 55.0 0.17 0.21
V 190118P00060000 P Jan 18, 2019 60.0 0.16 0.26
V 190118P00065000 P Jan 18, 2019 65.0 0.24 0.33
V 190118P00070000 P Jan 18, 2019 70.0 0.32 0.40
V 190118P00072500 P Jan 18, 2019 72.5 0.35 0.45
V 190118P00075000 P Jan 18, 2019 75.0 0.42 0.51
V 190118P00077500 P Jan 18, 2019 77.5 0.49 0.57
V 190118P00080000 P Jan 18, 2019 80.0 0.57 0.65
V 190118P00082500 P Jan 18, 2019 82.5 0.66 0.75
V 190118P00085000 P Jan 18, 2019 85.0 0.75 0.86
V 190118P00087500 P Jan 18, 2019 87.5 0.89 0.98
V 190118P00090000 P Jan 18, 2019 90.0 1.03 1.14
V 190118P00092500 P Jan 18, 2019 92.5 1.20 1.32
V 190118P00095000 P Jan 18, 2019 95.0 1.41 1.52
V 190118P00097500 P Jan 18, 2019 97.5 1.65 1.79
V 190118P00100000 P Jan 18, 2019 100.0 1.92 2.07
V 190118P00105000 P Jan 18, 2019 105.0 2.65 2.79
V 190118P00110000 P Jan 18, 2019 110.0 3.65 3.80
V 190118P00115000 P Jan 18, 2019 115.0 4.90 5.10
V 190118P00120000 P Jan 18, 2019 120.0 6.55 6.75
V 190118P00125000 P Jan 18, 2019 125.0 8.65 8.85
V 190118P00130000 P Jan 18, 2019 130.0 11.20 11.50
V 190118P00135000 P Jan 18, 2019 135.0 14.30 14.55
V 190118P00140000 P Jan 18, 2019 140.0 17.80 18.10
V 190118P00145000 P Jan 18, 2019 145.0 21.70 22.05
V 190118P00150000 P Jan 18, 2019 150.0 26.15 27.45
V 190118P00155000 P Jan 18, 2019 155.0 29.35 32.75
V 190118P00160000 P Jan 18, 2019 160.0 33.50 38.00
V 190118P00165000 P Jan 18, 2019 165.0 38.55 43.05
V 190118P00170000 P Jan 18, 2019 170.0 43.50 48.00
V 190118P00175000 P Jan 18, 2019 175.0 48.55 53.05
V 190621C00090000 C Jun 21, 2019 90.0 36.95 39.95
V 190621C00095000 C Jun 21, 2019 95.0 33.50 35.45
V 190621C00100000 C Jun 21, 2019 100.0 29.50 31.30
V 190621C00105000 C Jun 21, 2019 105.0 25.70 27.30
V 190621C00110000 C Jun 21, 2019 110.0 22.10 23.45
V 190621C00115000 C Jun 21, 2019 115.0 18.55 20.15
V 190621C00120000 C Jun 21, 2019 120.0 15.55 16.85
V 190621C00125000 C Jun 21, 2019 125.0 12.65 14.15
V 190621C00130000 C Jun 21, 2019 130.0 9.95 10.95
V 190621C00135000 C Jun 21, 2019 135.0 8.15 8.45
V 190621C00140000 C Jun 21, 2019 140.0 6.30 6.65
V 190621C00145000 C Jun 21, 2019 145.0 4.70 5.15
V 190621C00150000 C Jun 21, 2019 150.0 3.55 3.95
V 190621C00155000 C Jun 21, 2019 155.0 2.55 2.97
V 190621C00160000 C Jun 21, 2019 160.0 1.75 2.71
V 190621P00090000 P Jun 21, 2019 90.0 1.51 2.43
V 190621P00095000 P Jun 21, 2019 95.0 2.15 2.68
V 190621P00100000 P Jun 21, 2019 100.0 2.38 3.45
V 190621P00105000 P Jun 21, 2019 105.0 4.20 4.45
V 190621P00110000 P Jun 21, 2019 110.0 5.45 5.70
V 190621P00115000 P Jun 21, 2019 115.0 6.90 7.20
V 190621P00120000 P Jun 21, 2019 120.0 8.65 9.00
V 190621P00125000 P Jun 21, 2019 125.0 10.85 11.10
V 190621P00130000 P Jun 21, 2019 130.0 12.45 13.55
V 190621P00135000 P Jun 21, 2019 135.0 15.15 16.45
V 190621P00140000 P Jun 21, 2019 140.0 18.45 19.60
V 190621P00145000 P Jun 21, 2019 145.0 22.35 23.25
V 190621P00150000 P Jun 21, 2019 150.0 26.60 27.30
V 190621P00155000 P Jun 21, 2019 155.0 31.20 31.60
V 190621P00160000 P Jun 21, 2019 160.0 35.30 36.55
V 191220C00055000 C Dec 20, 2019 55.0 69.00 74.00
V 191220C00060000 C Dec 20, 2019 60.0 64.05 69.00
V 191220C00065000 C Dec 20, 2019 65.0 59.50 64.50
V 191220C00070000 C Dec 20, 2019 70.0 55.00 60.00
V 191220C00075000 C Dec 20, 2019 75.0 50.50 55.50
V 191220C00080000 C Dec 20, 2019 80.0 46.00 51.00
V 191220C00085000 C Dec 20, 2019 85.0 42.00 47.00
V 191220C00090000 C Dec 20, 2019 90.0 38.00 42.50
V 191220C00095000 C Dec 20, 2019 95.0 34.00 38.50
V 191220C00097500 C Dec 20, 2019 97.5 32.00 36.85
V 191220C00100000 C Dec 20, 2019 100.0 30.00 35.00
V 191220C00105000 C Dec 20, 2019 105.0 27.00 31.50
V 191220C00110000 C Dec 20, 2019 110.0 23.00 27.50
V 191220C00115000 C Dec 20, 2019 115.0 19.55 24.45
V 191220C00120000 C Dec 20, 2019 120.0 17.15 21.50
V 191220C00125000 C Dec 20, 2019 125.0 15.05 18.95
V 191220C00130000 C Dec 20, 2019 130.0 11.50 16.50
V 191220C00135000 C Dec 20, 2019 135.0 9.60 13.85
V 191220C00140000 C Dec 20, 2019 140.0 8.60 11.20
V 191220C00145000 C Dec 20, 2019 145.0 6.85 9.50
V 191220C00150000 C Dec 20, 2019 150.0 5.25 8.10
V 191220C00155000 C Dec 20, 2019 155.0 4.85 6.15
V 191220C00160000 C Dec 20, 2019 160.0 2.31 5.15
V 191220C00165000 C Dec 20, 2019 165.0 2.96 4.45
V 191220C00170000 C Dec 20, 2019 170.0 2.10 3.45
V 191220C00175000 C Dec 20, 2019 175.0 1.53 2.97
V 191220C00180000 C Dec 20, 2019 180.0 1.08 2.44
V 191220C00185000 C Dec 20, 2019 185.0 1.30 2.84
V 191220P00055000 P Dec 20, 2019 55.0 0.70 1.54
V 191220P00060000 P Dec 20, 2019 60.0 0.58 1.00
V 191220P00065000 P Dec 20, 2019 65.0 0.00 2.48
V 191220P00070000 P Dec 20, 2019 70.0 0.00 4.75
V 191220P00075000 P Dec 20, 2019 75.0 0.00 2.73
V 191220P00080000 P Dec 20, 2019 80.0 1.37 2.99
V 191220P00085000 P Dec 20, 2019 85.0 2.30 3.10
V 191220P00090000 P Dec 20, 2019 90.0 2.57 4.10
V 191220P00095000 P Dec 20, 2019 95.0 2.50 4.30
V 191220P00097500 P Dec 20, 2019 97.5 3.50 4.90
V 191220P00100000 P Dec 20, 2019 100.0 3.60 5.60
V 191220P00105000 P Dec 20, 2019 105.0 4.30 7.80
V 191220P00110000 P Dec 20, 2019 110.0 6.15 8.35
V 191220P00115000 P Dec 20, 2019 115.0 7.00 10.95
V 191220P00120000 P Dec 20, 2019 120.0 8.90 11.50
V 191220P00125000 P Dec 20, 2019 125.0 10.90 13.75
V 191220P00130000 P Dec 20, 2019 130.0 13.25 17.45
V 191220P00135000 P Dec 20, 2019 135.0 15.90 19.80
V 191220P00140000 P Dec 20, 2019 140.0 18.85 23.30
V 191220P00145000 P Dec 20, 2019 145.0 22.30 26.95
V 191220P00150000 P Dec 20, 2019 150.0 26.40 29.90
V 191220P00155000 P Dec 20, 2019 155.0 30.70 33.80
V 191220P00160000 P Dec 20, 2019 160.0 35.60 38.05
V 191220P00165000 P Dec 20, 2019 165.0 40.25 42.40
V 191220P00170000 P Dec 20, 2019 170.0 43.50 48.50
V 191220P00175000 P Dec 20, 2019 175.0 48.50 53.50
V 191220P00180000 P Dec 20, 2019 180.0 53.50 58.50
V 191220P00185000 P Dec 20, 2019 185.0 58.50 63.50
V 200117C00055000 C Jan 17, 2020 55.0 69.00 74.00
V 200117C00060000 C Jan 17, 2020 60.0 64.50 69.50
V 200117C00065000 C Jan 17, 2020 65.0 60.00 65.00
V 200117C00070000 C Jan 17, 2020 70.0 55.55 60.50
V 200117C00075000 C Jan 17, 2020 75.0 51.05 55.95
V 200117C00080000 C Jan 17, 2020 80.0 46.60 51.40
V 200117C00085000 C Jan 17, 2020 85.0 43.10 47.45
V 200117C00090000 C Jan 17, 2020 90.0 39.30 43.00
V 200117C00095000 C Jan 17, 2020 95.0 35.10 38.85
V 200117C00100000 C Jan 17, 2020 100.0 31.75 34.05
V 200117C00105000 C Jan 17, 2020 105.0 27.85 30.45
V 200117C00110000 C Jan 17, 2020 110.0 24.45 27.45
V 200117C00115000 C Jan 17, 2020 115.0 20.20 23.60
V 200117C00120000 C Jan 17, 2020 120.0 17.75 20.60
V 200117C00125000 C Jan 17, 2020 125.0 16.10 17.90
V 200117C00130000 C Jan 17, 2020 130.0 12.10 15.50
V 200117C00135000 C Jan 17, 2020 135.0 11.15 14.95
V 200117C00140000 C Jan 17, 2020 140.0 9.10 11.60
V 200117C00145000 C Jan 17, 2020 145.0 7.50 10.80
V 200117C00150000 C Jan 17, 2020 150.0 6.40 8.50
V 200117C00155000 C Jan 17, 2020 155.0 4.65 7.30
V 200117C00160000 C Jan 17, 2020 160.0 4.20 6.30
V 200117C00165000 C Jan 17, 2020 165.0 3.50 5.00
V 200117C00170000 C Jan 17, 2020 170.0 1.79 4.40
V 200117C00175000 C Jan 17, 2020 175.0 1.64 3.35
V 200117C00180000 C Jan 17, 2020 180.0 1.65 3.05
V 200117C00185000 C Jan 17, 2020 185.0 1.22 3.15
V 200117P00055000 P Jan 17, 2020 55.0 0.45 1.00
V 200117P00060000 P Jan 17, 2020 60.0 0.99 2.28
V 200117P00065000 P Jan 17, 2020 65.0 0.70 1.29
V 200117P00070000 P Jan 17, 2020 70.0 0.04 4.90
V 200117P00075000 P Jan 17, 2020 75.0 0.01 3.05
V 200117P00080000 P Jan 17, 2020 80.0 1.54 3.05
V 200117P00085000 P Jan 17, 2020 85.0 2.44 3.05
V 200117P00090000 P Jan 17, 2020 90.0 1.97 3.80
V 200117P00095000 P Jan 17, 2020 95.0 3.40 5.25
V 200117P00100000 P Jan 17, 2020 100.0 4.45 5.75
V 200117P00105000 P Jan 17, 2020 105.0 5.45 7.25
V 200117P00110000 P Jan 17, 2020 110.0 6.00 8.60
V 200117P00115000 P Jan 17, 2020 115.0 8.00 10.25
V 200117P00120000 P Jan 17, 2020 120.0 9.20 12.05
V 200117P00125000 P Jan 17, 2020 125.0 11.10 13.80
V 200117P00130000 P Jan 17, 2020 130.0 13.55 17.15
V 200117P00135000 P Jan 17, 2020 135.0 16.15 20.05
V 200117P00140000 P Jan 17, 2020 140.0 19.25 23.20
V 200117P00145000 P Jan 17, 2020 145.0 22.50 27.00
V 200117P00150000 P Jan 17, 2020 150.0 26.65 30.15
V 200117P00155000 P Jan 17, 2020 155.0 31.00 33.90
V 200117P00160000 P Jan 17, 2020 160.0 35.70 38.45
V 200117P00165000 P Jan 17, 2020 165.0 40.20 42.60
V 200117P00170000 P Jan 17, 2020 170.0 45.05 47.00
V 200117P00175000 P Jan 17, 2020 175.0 48.50 53.50
V 200117P00180000 P Jan 17, 2020 180.0 53.50 58.50
V 200117P00185000 P Jan 17, 2020 185.0 58.50 63.50
OPRA data is delayed 15 minutes.