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 (2016-02-12)Premium Content

Visa Inc (V)
As of Apr 29 2016 4:58PM
Option Ticker C/P Expiration Strike Bid Premium Ask Premium
V 160506C00050000 C 05/06/16 50.0 26.15 28.55
V 160506C00055000 C 05/06/16 55.0 20.35 24.05
V 160506C00060000 C 05/06/16 60.0 16.15 17.75
V 160506C00064000 C 05/06/16 64.0 11.70 15.05
V 160506C00065000 C 05/06/16 65.0 11.20 12.70
V 160506C00066000 C 05/06/16 66.0 10.00 11.70
V 160506C00067000 C 05/06/16 67.0 9.15 11.75
V 160506C00067500 C 05/06/16 67.5 8.65 10.20
V 160506C00068000 C 05/06/16 68.0 8.75 9.75
V 160506C00068500 C 05/06/16 68.5 8.30 9.25
V 160506C00069000 C 05/06/16 69.0 7.80 8.75
V 160506C00069500 C 05/06/16 69.5 7.30 8.25
V 160506C00070000 C 05/06/16 70.0 6.75 7.70
V 160506C00070500 C 05/06/16 70.5 6.25 7.20
V 160506C00071000 C 05/06/16 71.0 5.80 6.70
V 160506C00071500 C 05/06/16 71.5 5.30 6.20
V 160506C00072000 C 05/06/16 72.0 4.80 5.75
V 160506C00072500 C 05/06/16 72.5 4.30 5.20
V 160506C00073000 C 05/06/16 73.0 3.85 4.70
V 160506C00073500 C 05/06/16 73.5 3.40 4.20
V 160506C00074000 C 05/06/16 74.0 3.15 3.65
V 160506C00074500 C 05/06/16 74.5 2.49 3.30
V 160506C00075000 C 05/06/16 75.0 2.11 2.70
V 160506C00075500 C 05/06/16 75.5 1.96 2.26
V 160506C00076000 C 05/06/16 76.0 1.63 1.76
V 160506C00076500 C 05/06/16 76.5 1.25 1.41
V 160506C00077000 C 05/06/16 77.0 0.94 1.08
V 160506C00077500 C 05/06/16 77.5 0.69 0.83
V 160506C00078000 C 05/06/16 78.0 0.47 0.57
V 160506C00078500 C 05/06/16 78.5 0.31 0.37
V 160506C00079000 C 05/06/16 79.0 0.20 0.25
V 160506C00079500 C 05/06/16 79.5 0.13 0.17
V 160506C00080000 C 05/06/16 80.0 0.08 0.10
V 160506C00080500 C 05/06/16 80.5 0.04 0.08
V 160506C00081000 C 05/06/16 81.0 0.02 0.04
V 160506C00081500 C 05/06/16 81.5 0.02 0.04
V 160506C00082000 C 05/06/16 82.0 0.00 0.03
V 160506C00082500 C 05/06/16 82.5 0.00 0.03
V 160506C00083000 C 05/06/16 83.0 0.00 0.05
V 160506C00083500 C 05/06/16 83.5 0.00 0.08
V 160506C00084000 C 05/06/16 84.0 0.00 0.09
V 160506C00084500 C 05/06/16 84.5 0.00 0.17
V 160506C00085000 C 05/06/16 85.0 0.00 0.05
V 160506C00086000 C 05/06/16 86.0 0.00 0.16
V 160506C00087000 C 05/06/16 87.0 0.00 0.16
V 160506C00088000 C 05/06/16 88.0 0.00 0.16
V 160506C00089000 C 05/06/16 89.0 0.00 0.16
V 160506C00090000 C 05/06/16 90.0 0.00 0.16
V 160506C00091000 C 05/06/16 91.0 0.00 0.16
V 160506C00095000 C 05/06/16 95.0 0.00 0.17
V 160506C00100000 C 05/06/16 100.0 0.00 0.17
V 160506C00105000 C 05/06/16 105.0 0.00 0.17
V 160506C00110000 C 05/06/16 110.0 0.00 0.12
V 160506P00050000 P 05/06/16 50.0 0.00 0.17
V 160506P00055000 P 05/06/16 55.0 0.00 0.07
V 160506P00060000 P 05/06/16 60.0 0.00 0.12
V 160506P00064000 P 05/06/16 64.0 0.00 0.17
V 160506P00065000 P 05/06/16 65.0 0.00 0.08
V 160506P00066000 P 05/06/16 66.0 0.00 0.10
V 160506P00067000 P 05/06/16 67.0 0.00 0.11
V 160506P00067500 P 05/06/16 67.5 0.00 0.11
V 160506P00068000 P 05/06/16 68.0 0.00 0.18
V 160506P00068500 P 05/06/16 68.5 0.00 0.18
V 160506P00069000 P 05/06/16 69.0 0.00 0.12
V 160506P00069500 P 05/06/16 69.5 0.00 0.04
V 160506P00070000 P 05/06/16 70.0 0.00 0.03
V 160506P00070500 P 05/06/16 70.5 0.00 0.03
V 160506P00071000 P 05/06/16 71.0 0.01 0.04
V 160506P00071500 P 05/06/16 71.5 0.02 0.05
V 160506P00072000 P 05/06/16 72.0 0.03 0.06
V 160506P00072500 P 05/06/16 72.5 0.04 0.07
V 160506P00073000 P 05/06/16 73.0 0.05 0.08
V 160506P00073500 P 05/06/16 73.5 0.06 0.09
V 160506P00074000 P 05/06/16 74.0 0.10 0.13
V 160506P00074500 P 05/06/16 74.5 0.13 0.17
V 160506P00075000 P 05/06/16 75.0 0.18 0.23
V 160506P00075500 P 05/06/16 75.5 0.26 0.33
V 160506P00076000 P 05/06/16 76.0 0.35 0.44
V 160506P00076500 P 05/06/16 76.5 0.49 0.60
V 160506P00077000 P 05/06/16 77.0 0.68 0.74
V 160506P00077500 P 05/06/16 77.5 0.89 0.97
V 160506P00078000 P 05/06/16 78.0 1.15 1.30
V 160506P00078500 P 05/06/16 78.5 1.51 1.60
V 160506P00079000 P 05/06/16 79.0 1.88 1.99
V 160506P00079500 P 05/06/16 79.5 2.00 2.48
V 160506P00080000 P 05/06/16 80.0 2.44 2.84
V 160506P00080500 P 05/06/16 80.5 2.89 3.45
V 160506P00081000 P 05/06/16 81.0 3.35 3.90
V 160506P00081500 P 05/06/16 81.5 3.85 4.50
V 160506P00082000 P 05/06/16 82.0 3.90 5.00
V 160506P00082500 P 05/06/16 82.5 4.40 5.50
V 160506P00083000 P 05/06/16 83.0 4.90 6.00
V 160506P00083500 P 05/06/16 83.5 5.40 6.50
V 160506P00084000 P 05/06/16 84.0 5.85 7.25
V 160506P00084500 P 05/06/16 84.5 6.35 7.75
V 160506P00085000 P 05/06/16 85.0 6.80 8.25
V 160506P00086000 P 05/06/16 86.0 7.75 9.00
V 160506P00087000 P 05/06/16 87.0 8.80 10.50
V 160506P00088000 P 05/06/16 88.0 9.20 10.85
V 160506P00089000 P 05/06/16 89.0 10.30 11.85
V 160506P00090000 P 05/06/16 90.0 11.20 14.25
V 160506P00091000 P 05/06/16 91.0 12.00 15.55
V 160506P00095000 P 05/06/16 95.0 16.00 18.00
V 160506P00100000 P 05/06/16 100.0 20.95 24.20
V 160506P00105000 P 05/06/16 105.0 25.95 29.20
V 160506P00110000 P 05/06/16 110.0 31.20 34.40
V 160513C00060000 C 05/13/16 60.0 16.05 17.90
V 160513C00065000 C 05/13/16 65.0 11.15 12.90
V 160513C00067000 C 05/13/16 67.0 9.40 11.00
V 160513C00067500 C 05/13/16 67.5 9.30 10.25
V 160513C00068000 C 05/13/16 68.0 8.70 9.75
V 160513C00068500 C 05/13/16 68.5 8.30 9.30
V 160513C00069000 C 05/13/16 69.0 7.80 8.80
V 160513C00069500 C 05/13/16 69.5 7.30 8.30
V 160513C00070000 C 05/13/16 70.0 6.80 7.75
V 160513C00070500 C 05/13/16 70.5 6.25 7.35
V 160513C00071000 C 05/13/16 71.0 5.80 6.80
V 160513C00071500 C 05/13/16 71.5 5.35 6.40
V 160513C00072000 C 05/13/16 72.0 4.85 5.90
V 160513C00072500 C 05/13/16 72.5 4.40 5.35
V 160513C00073000 C 05/13/16 73.0 4.00 4.90
V 160513C00073500 C 05/13/16 73.5 3.50 4.40
V 160513C00074000 C 05/13/16 74.0 3.50 3.90
V 160513C00074500 C 05/13/16 74.5 3.00 3.40
V 160513C00075000 C 05/13/16 75.0 2.35 2.92
V 160513C00075500 C 05/13/16 75.5 2.25 2.54
V 160513C00076000 C 05/13/16 76.0 1.89 2.17
V 160513C00076500 C 05/13/16 76.5 1.57 1.68
V 160513C00077000 C 05/13/16 77.0 1.24 1.37
V 160513C00077500 C 05/13/16 77.5 1.02 1.11
V 160513C00078000 C 05/13/16 78.0 0.78 0.86
V 160513C00078500 C 05/13/16 78.5 0.60 0.67
V 160513C00079000 C 05/13/16 79.0 0.45 0.51
V 160513C00079500 C 05/13/16 79.5 0.31 0.43
V 160513C00080000 C 05/13/16 80.0 0.23 0.31
V 160513C00080500 C 05/13/16 80.5 0.11 0.22
V 160513C00081000 C 05/13/16 81.0 0.12 0.14
V 160513C00081500 C 05/13/16 81.5 0.07 0.14
V 160513C00082000 C 05/13/16 82.0 0.06 0.07
V 160513C00082500 C 05/13/16 82.5 0.01 0.09
V 160513C00083000 C 05/13/16 83.0 0.00 0.08
V 160513C00083500 C 05/13/16 83.5 0.00 0.05
V 160513C00084000 C 05/13/16 84.0 0.00 0.18
V 160513C00084500 C 05/13/16 84.5 0.00 0.18
V 160513C00085000 C 05/13/16 85.0 0.00 0.05
V 160513C00086000 C 05/13/16 86.0 0.00 0.16
V 160513C00087000 C 05/13/16 87.0 0.00 0.17
V 160513C00088000 C 05/13/16 88.0 0.00 0.16
V 160513C00089000 C 05/13/16 89.0 0.00 0.15
V 160513C00090000 C 05/13/16 90.0 0.00 0.13
V 160513C00091000 C 05/13/16 91.0 0.00 0.14
V 160513P00060000 P 05/13/16 60.0 0.00 0.12
V 160513P00065000 P 05/13/16 65.0 0.00 0.19
V 160513P00067000 P 05/13/16 67.0 0.00 0.11
V 160513P00067500 P 05/13/16 67.5 0.00 0.10
V 160513P00068000 P 05/13/16 68.0 0.00 0.21
V 160513P00068500 P 05/13/16 68.5 0.00 0.21
V 160513P00069000 P 05/13/16 69.0 0.00 0.22
V 160513P00069500 P 05/13/16 69.5 0.01 0.22
V 160513P00070000 P 05/13/16 70.0 0.02 0.16
V 160513P00070500 P 05/13/16 70.5 0.02 0.21
V 160513P00071000 P 05/13/16 71.0 0.03 0.23
V 160513P00071500 P 05/13/16 71.5 0.06 0.14
V 160513P00072000 P 05/13/16 72.0 0.10 0.16
V 160513P00072500 P 05/13/16 72.5 0.11 0.19
V 160513P00073000 P 05/13/16 73.0 0.16 0.23
V 160513P00073500 P 05/13/16 73.5 0.16 0.28
V 160513P00074000 P 05/13/16 74.0 0.25 0.35
V 160513P00074500 P 05/13/16 74.5 0.29 0.42
V 160513P00075000 P 05/13/16 75.0 0.44 0.49
V 160513P00075500 P 05/13/16 75.5 0.52 0.66
V 160513P00076000 P 05/13/16 76.0 0.66 0.82
V 160513P00076500 P 05/13/16 76.5 0.83 0.98
V 160513P00077000 P 05/13/16 77.0 1.05 1.17
V 160513P00077500 P 05/13/16 77.5 1.22 1.44
V 160513P00078000 P 05/13/16 78.0 1.53 1.71
V 160513P00078500 P 05/13/16 78.5 1.78 2.04
V 160513P00079000 P 05/13/16 79.0 2.09 2.39
V 160513P00079500 P 05/13/16 79.5 2.40 2.78
V 160513P00080000 P 05/13/16 80.0 2.90 3.20
V 160513P00080500 P 05/13/16 80.5 3.40 3.60
V 160513P00081000 P 05/13/16 81.0 3.60 4.10
V 160513P00081500 P 05/13/16 81.5 3.70 4.60
V 160513P00082000 P 05/13/16 82.0 4.25 5.10
V 160513P00082500 P 05/13/16 82.5 4.50 5.60
V 160513P00083000 P 05/13/16 83.0 4.95 6.10
V 160513P00083500 P 05/13/16 83.5 5.75 6.60
V 160513P00084000 P 05/13/16 84.0 5.85 7.10
V 160513P00084500 P 05/13/16 84.5 6.35 8.05
V 160513P00085000 P 05/13/16 85.0 7.10 8.10
V 160513P00086000 P 05/13/16 86.0 7.85 9.10
V 160513P00087000 P 05/13/16 87.0 8.10 10.10
V 160513P00088000 P 05/13/16 88.0 9.10 12.55
V 160513P00089000 P 05/13/16 89.0 9.90 13.80
V 160513P00090000 P 05/13/16 90.0 11.10 14.80
V 160513P00091000 P 05/13/16 91.0 12.10 15.50
V 160520C00037500 C 05/20/16 37.5 38.50 40.40
V 160520C00040000 C 05/20/16 40.0 35.45 38.80
V 160520C00042500 C 05/20/16 42.5 33.05 36.40
V 160520C00045000 C 05/20/16 45.0 30.80 33.75
V 160520C00050000 C 05/20/16 50.0 26.15 27.90
V 160520C00055000 C 05/20/16 55.0 21.40 22.90
V 160520C00060000 C 05/20/16 60.0 16.65 17.75
V 160520C00063000 C 05/20/16 63.0 13.80 14.70
V 160520C00063500 C 05/20/16 63.5 13.30 14.30
V 160520C00064000 C 05/20/16 64.0 12.80 13.80
V 160520C00064500 C 05/20/16 64.5 12.25 13.20
V 160520C00065000 C 05/20/16 65.0 11.80 12.70
V 160520C00065500 C 05/20/16 65.5 11.35 12.30
V 160520C00066000 C 05/20/16 66.0 10.70 11.75
V 160520C00066500 C 05/20/16 66.5 10.35 11.25
V 160520C00067000 C 05/20/16 67.0 9.85 10.75
V 160520C00067500 C 05/20/16 67.5 9.35 10.25
V 160520C00068000 C 05/20/16 68.0 8.85 9.75
V 160520C00068500 C 05/20/16 68.5 8.35 9.30
V 160520C00069000 C 05/20/16 69.0 7.85 8.75
V 160520C00069500 C 05/20/16 69.5 7.35 8.35
V 160520C00070000 C 05/20/16 70.0 7.20 7.75
V 160520C00070500 C 05/20/16 70.5 6.40 7.50
V 160520C00071000 C 05/20/16 71.0 5.90 6.95
V 160520C00071500 C 05/20/16 71.5 5.50 6.50
V 160520C00072000 C 05/20/16 72.0 4.90 6.05
V 160520C00072500 C 05/20/16 72.5 4.60 5.40
V 160520C00073000 C 05/20/16 73.0 4.25 4.90
V 160520C00073500 C 05/20/16 73.5 3.80 4.50
V 160520C00074000 C 05/20/16 74.0 3.40 3.80
V 160520C00074500 C 05/20/16 74.5 3.25 3.40
V 160520C00075000 C 05/20/16 75.0 2.87 3.10
V 160520C00075500 C 05/20/16 75.5 2.51 2.61
V 160520C00076000 C 05/20/16 76.0 2.17 2.26
V 160520C00076500 C 05/20/16 76.5 1.85 1.93
V 160520C00077000 C 05/20/16 77.0 1.55 1.63
V 160520C00077500 C 05/20/16 77.5 1.29 1.36
V 160520C00078000 C 05/20/16 78.0 1.06 1.12
V 160520C00078500 C 05/20/16 78.5 0.87 0.90
V 160520C00079000 C 05/20/16 79.0 0.69 0.74
V 160520C00079500 C 05/20/16 79.5 0.54 0.59
V 160520C00080000 C 05/20/16 80.0 0.43 0.45
V 160520C00080500 C 05/20/16 80.5 0.32 0.36
V 160520C00081000 C 05/20/16 81.0 0.24 0.28
V 160520C00081500 C 05/20/16 81.5 0.19 0.21
V 160520C00082000 C 05/20/16 82.0 0.13 0.16
V 160520C00082500 C 05/20/16 82.5 0.10 0.13
V 160520C00083000 C 05/20/16 83.0 0.07 0.10
V 160520C00083500 C 05/20/16 83.5 0.05 0.07
V 160520C00084000 C 05/20/16 84.0 0.03 0.06
V 160520C00084500 C 05/20/16 84.5 0.02 0.04
V 160520C00085000 C 05/20/16 85.0 0.02 0.03
V 160520C00085500 C 05/20/16 85.5 0.00 0.03
V 160520C00086000 C 05/20/16 86.0 0.00 0.05
V 160520C00086500 C 05/20/16 86.5 0.00 0.05
V 160520C00087000 C 05/20/16 87.0 0.00 0.05
V 160520C00087500 C 05/20/16 87.5 0.00 0.05
V 160520C00088000 C 05/20/16 88.0 0.00 0.05
V 160520C00089000 C 05/20/16 89.0 0.00 0.05
V 160520C00090000 C 05/20/16 90.0 0.00 0.05
V 160520C00091000 C 05/20/16 91.0 0.00 0.04
V 160520C00095000 C 05/20/16 95.0 0.00 0.04
V 160520C00100000 C 05/20/16 100.0 0.00 0.04
V 160520C00105000 C 05/20/16 105.0 0.00 0.04
V 160520C00110000 C 05/20/16 110.0 0.00 0.04
V 160520P00037500 P 05/20/16 37.5 0.00 0.04
V 160520P00040000 P 05/20/16 40.0 0.00 0.04
V 160520P00042500 P 05/20/16 42.5 0.00 0.04
V 160520P00045000 P 05/20/16 45.0 0.00 0.04
V 160520P00050000 P 05/20/16 50.0 0.00 0.04
V 160520P00055000 P 05/20/16 55.0 0.00 0.05
V 160520P00060000 P 05/20/16 60.0 0.00 0.06
V 160520P00063000 P 05/20/16 63.0 0.02 0.05
V 160520P00063500 P 05/20/16 63.5 0.03 0.05
V 160520P00064000 P 05/20/16 64.0 0.03 0.06
V 160520P00064500 P 05/20/16 64.5 0.03 0.06
V 160520P00065000 P 05/20/16 65.0 0.04 0.06
V 160520P00065500 P 05/20/16 65.5 0.04 0.07
V 160520P00066000 P 05/20/16 66.0 0.05 0.07
V 160520P00066500 P 05/20/16 66.5 0.05 0.08
V 160520P00067000 P 05/20/16 67.0 0.06 0.09
V 160520P00067500 P 05/20/16 67.5 0.07 0.09
V 160520P00068000 P 05/20/16 68.0 0.07 0.10
V 160520P00068500 P 05/20/16 68.5 0.09 0.11
V 160520P00069000 P 05/20/16 69.0 0.10 0.13
V 160520P00069500 P 05/20/16 69.5 0.11 0.14
V 160520P00070000 P 05/20/16 70.0 0.13 0.15
V 160520P00070500 P 05/20/16 70.5 0.15 0.17
V 160520P00071000 P 05/20/16 71.0 0.17 0.20
V 160520P00071500 P 05/20/16 71.5 0.20 0.23
V 160520P00072000 P 05/20/16 72.0 0.24 0.26
V 160520P00072500 P 05/20/16 72.5 0.28 0.31
V 160520P00073000 P 05/20/16 73.0 0.34 0.37
V 160520P00073500 P 05/20/16 73.5 0.40 0.44
V 160520P00074000 P 05/20/16 74.0 0.48 0.52
V 160520P00074500 P 05/20/16 74.5 0.57 0.61
V 160520P00075000 P 05/20/16 75.0 0.70 0.73
V 160520P00075500 P 05/20/16 75.5 0.83 0.87
V 160520P00076000 P 05/20/16 76.0 0.98 1.03
V 160520P00076500 P 05/20/16 76.5 1.17 1.21
V 160520P00077000 P 05/20/16 77.0 1.38 1.43
V 160520P00077500 P 05/20/16 77.5 1.60 1.67
V 160520P00078000 P 05/20/16 78.0 1.88 1.94
V 160520P00078500 P 05/20/16 78.5 2.17 2.24
V 160520P00079000 P 05/20/16 79.0 2.48 2.58
V 160520P00079500 P 05/20/16 79.5 2.83 2.93
V 160520P00080000 P 05/20/16 80.0 3.20 3.30
V 160520P00080500 P 05/20/16 80.5 3.60 3.85
V 160520P00081000 P 05/20/16 81.0 4.00 4.25
V 160520P00081500 P 05/20/16 81.5 4.30 5.00
V 160520P00082000 P 05/20/16 82.0 4.55 5.50
V 160520P00082500 P 05/20/16 82.5 5.00 5.95
V 160520P00083000 P 05/20/16 83.0 5.15 6.45
V 160520P00083500 P 05/20/16 83.5 5.70 6.95
V 160520P00084000 P 05/20/16 84.0 6.15 7.40
V 160520P00084500 P 05/20/16 84.5 6.55 7.90
V 160520P00085000 P 05/20/16 85.0 7.15 8.35
V 160520P00085500 P 05/20/16 85.5 7.50 8.85
V 160520P00086000 P 05/20/16 86.0 8.05 9.35
V 160520P00086500 P 05/20/16 86.5 8.50 9.90
V 160520P00087000 P 05/20/16 87.0 8.95 10.55
V 160520P00087500 P 05/20/16 87.5 9.20 11.05
V 160520P00088000 P 05/20/16 88.0 9.90 11.50
V 160520P00089000 P 05/20/16 89.0 10.65 12.50
V 160520P00090000 P 05/20/16 90.0 12.00 13.50
V 160520P00091000 P 05/20/16 91.0 12.10 15.30
V 160520P00095000 P 05/20/16 95.0 16.30 19.00
V 160520P00100000 P 05/20/16 100.0 21.30 23.50
V 160520P00105000 P 05/20/16 105.0 26.10 29.70
V 160520P00110000 P 05/20/16 110.0 31.10 34.30
V 160527C00060000 C 05/27/16 60.0 16.25 18.25
V 160527C00065000 C 05/27/16 65.0 11.40 13.40
V 160527C00068000 C 05/27/16 68.0 7.50 10.40
V 160527C00069000 C 05/27/16 69.0 7.75 8.85
V 160527C00070000 C 05/27/16 70.0 7.05 7.95
V 160527C00070500 C 05/27/16 70.5 6.20 7.95
V 160527C00071000 C 05/27/16 71.0 5.80 7.45
V 160527C00071500 C 05/27/16 71.5 5.35 6.95
V 160527C00072000 C 05/27/16 72.0 4.90 6.40
V 160527C00072500 C 05/27/16 72.5 4.55 5.75
V 160527C00073000 C 05/27/16 73.0 4.10 5.35
V 160527C00073500 C 05/27/16 73.5 3.70 5.05
V 160527C00074000 C 05/27/16 74.0 3.25 4.55
V 160527C00074500 C 05/27/16 74.5 3.00 3.90
V 160527C00075000 C 05/27/16 75.0 3.00 3.30
V 160527C00075500 C 05/27/16 75.5 2.67 2.98
V 160527C00076000 C 05/27/16 76.0 2.34 2.51
V 160527C00076500 C 05/27/16 76.5 2.05 2.17
V 160527C00077000 C 05/27/16 77.0 1.76 1.88
V 160527C00077500 C 05/27/16 77.5 1.47 1.61
V 160527C00078000 C 05/27/16 78.0 1.24 1.36
V 160527C00078500 C 05/27/16 78.5 1.03 1.14
V 160527C00079000 C 05/27/16 79.0 0.86 0.96
V 160527C00079500 C 05/27/16 79.5 0.65 0.78
V 160527C00080000 C 05/27/16 80.0 0.51 0.63
V 160527C00080500 C 05/27/16 80.5 0.42 0.53
V 160527C00081000 C 05/27/16 81.0 0.34 0.43
V 160527C00081500 C 05/27/16 81.5 0.21 0.35
V 160527C00082000 C 05/27/16 82.0 0.13 0.30
V 160527C00082500 C 05/27/16 82.5 0.09 0.27
V 160527C00083000 C 05/27/16 83.0 0.09 0.19
V 160527C00083500 C 05/27/16 83.5 0.07 0.18
V 160527C00084000 C 05/27/16 84.0 0.02 0.23
V 160527C00084500 C 05/27/16 84.5 0.01 0.21
V 160527C00085000 C 05/27/16 85.0 0.01 0.16
V 160527C00086000 C 05/27/16 86.0 0.00 0.17
V 160527C00087000 C 05/27/16 87.0 0.00 0.14
V 160527C00088000 C 05/27/16 88.0 0.00 0.14
V 160527C00089000 C 05/27/16 89.0 0.00 0.13
V 160527C00090000 C 05/27/16 90.0 0.00 0.13
V 160527C00091000 C 05/27/16 91.0 0.00 0.13
V 160527P00060000 P 05/27/16 60.0 0.00 0.12
V 160527P00065000 P 05/27/16 65.0 0.02 0.17
V 160527P00068000 P 05/27/16 68.0 0.05 0.28
V 160527P00069000 P 05/27/16 69.0 0.08 0.31
V 160527P00070000 P 05/27/16 70.0 0.14 0.35
V 160527P00070500 P 05/27/16 70.5 0.16 0.38
V 160527P00071000 P 05/27/16 71.0 0.19 0.41
V 160527P00071500 P 05/27/16 71.5 0.20 0.45
V 160527P00072000 P 05/27/16 72.0 0.24 0.46
V 160527P00072500 P 05/27/16 72.5 0.35 0.46
V 160527P00073000 P 05/27/16 73.0 0.33 0.56
V 160527P00073500 P 05/27/16 73.5 0.51 0.60
V 160527P00074000 P 05/27/16 74.0 0.56 0.73
V 160527P00074500 P 05/27/16 74.5 0.71 0.83
V 160527P00075000 P 05/27/16 75.0 0.83 0.94
V 160527P00075500 P 05/27/16 75.5 0.93 1.09
V 160527P00076000 P 05/27/16 76.0 1.11 1.27
V 160527P00076500 P 05/27/16 76.5 1.30 1.43
V 160527P00077000 P 05/27/16 77.0 1.51 1.68
V 160527P00077500 P 05/27/16 77.5 1.63 1.89
V 160527P00078000 P 05/27/16 78.0 1.88 2.18
V 160527P00078500 P 05/27/16 78.5 2.21 2.47
V 160527P00079000 P 05/27/16 79.0 2.51 2.78
V 160527P00079500 P 05/27/16 79.5 2.74 3.15
V 160527P00080000 P 05/27/16 80.0 3.05 3.50
V 160527P00080500 P 05/27/16 80.5 3.50 4.20
V 160527P00081000 P 05/27/16 81.0 3.75 4.65
V 160527P00081500 P 05/27/16 81.5 4.15 5.15
V 160527P00082000 P 05/27/16 82.0 4.45 5.65
V 160527P00082500 P 05/27/16 82.5 4.75 6.20
V 160527P00083000 P 05/27/16 83.0 5.40 6.60
V 160527P00083500 P 05/27/16 83.5 5.85 7.15
V 160527P00084000 P 05/27/16 84.0 6.10 7.60
V 160527P00084500 P 05/27/16 84.5 6.45 8.15
V 160527P00085000 P 05/27/16 85.0 7.25 8.60
V 160527P00086000 P 05/27/16 86.0 7.80 9.65
V 160527P00087000 P 05/27/16 87.0 8.90 11.25
V 160527P00088000 P 05/27/16 88.0 9.10 12.50
V 160527P00089000 P 05/27/16 89.0 10.05 13.65
V 160527P00090000 P 05/27/16 90.0 10.90 14.60
V 160527P00091000 P 05/27/16 91.0 12.10 15.25
V 160603C00071000 C 06/03/16 71.0 5.85 7.40
V 160603C00072000 C 06/03/16 72.0 5.00 6.45
V 160603C00072500 C 06/03/16 72.5 4.65 5.75
V 160603C00073000 C 06/03/16 73.0 4.05 5.55
V 160603C00073500 C 06/03/16 73.5 3.80 5.15
V 160603C00074000 C 06/03/16 74.0 3.45 4.75
V 160603C00074500 C 06/03/16 74.5 3.30 4.00
V 160603C00075000 C 06/03/16 75.0 3.15 3.55
V 160603C00075500 C 06/03/16 75.5 2.71 3.15
V 160603C00076000 C 06/03/16 76.0 2.46 2.78
V 160603C00076500 C 06/03/16 76.5 2.16 2.36
V 160603C00077000 C 06/03/16 77.0 1.87 2.06
V 160603C00077500 C 06/03/16 77.5 1.63 1.80
V 160603C00078000 C 06/03/16 78.0 1.39 1.56
V 160603C00078500 C 06/03/16 78.5 1.19 1.33
V 160603C00079000 C 06/03/16 79.0 0.99 1.13
V 160603C00079500 C 06/03/16 79.5 0.81 0.97
V 160603C00080000 C 06/03/16 80.0 0.67 0.79
V 160603C00080500 C 06/03/16 80.5 0.52 0.67
V 160603C00081000 C 06/03/16 81.0 0.43 0.54
V 160603C00081500 C 06/03/16 81.5 0.34 0.43
V 160603C00082000 C 06/03/16 82.0 0.29 0.35
V 160603C00082500 C 06/03/16 82.5 0.23 0.29
V 160603C00083000 C 06/03/16 83.0 0.18 0.23
V 160603C00083500 C 06/03/16 83.5 0.07 0.36
V 160603C00084000 C 06/03/16 84.0 0.04 0.32
V 160603C00084500 C 06/03/16 84.5 0.03 0.29
V 160603C00085000 C 06/03/16 85.0 0.03 0.19
V 160603C00085500 C 06/03/16 85.5 0.02 0.24
V 160603C00086000 C 06/03/16 86.0 0.01 0.23
V 160603C00086500 C 06/03/16 86.5 0.00 0.22
V 160603C00087000 C 06/03/16 87.0 0.00 0.21
V 160603C00087500 C 06/03/16 87.5 0.00 0.20
V 160603C00088000 C 06/03/16 88.0 0.00 0.19
V 160603C00088500 C 06/03/16 88.5 0.00 0.19
V 160603C00089000 C 06/03/16 89.0 0.00 0.19
V 160603C00090000 C 06/03/16 90.0 0.00 0.18
V 160603P00071000 P 06/03/16 71.0 0.23 0.50
V 160603P00072000 P 06/03/16 72.0 0.32 0.57
V 160603P00072500 P 06/03/16 72.5 0.37 0.64
V 160603P00073000 P 06/03/16 73.0 0.49 0.65
V 160603P00073500 P 06/03/16 73.5 0.63 0.77
V 160603P00074000 P 06/03/16 74.0 0.71 0.84
V 160603P00074500 P 06/03/16 74.5 0.77 0.94
V 160603P00075000 P 06/03/16 75.0 0.98 1.07
V 160603P00075500 P 06/03/16 75.5 1.09 1.22
V 160603P00076000 P 06/03/16 76.0 1.29 1.41
V 160603P00076500 P 06/03/16 76.5 1.47 1.60
V 160603P00077000 P 06/03/16 77.0 1.68 1.81
V 160603P00077500 P 06/03/16 77.5 1.89 2.08
V 160603P00078000 P 06/03/16 78.0 2.13 2.34
V 160603P00078500 P 06/03/16 78.5 2.32 2.64
V 160603P00079000 P 06/03/16 79.0 2.63 2.90
V 160603P00079500 P 06/03/16 79.5 2.88 3.25
V 160603P00080000 P 06/03/16 80.0 3.20 3.60
V 160603P00080500 P 06/03/16 80.5 3.50 4.30
V 160603P00081000 P 06/03/16 81.0 3.85 4.75
V 160603P00081500 P 06/03/16 81.5 4.05 5.30
V 160603P00082000 P 06/03/16 82.0 4.35 5.75
V 160603P00082500 P 06/03/16 82.5 4.75 6.25
V 160603P00083000 P 06/03/16 83.0 5.20 6.65
V 160603P00083500 P 06/03/16 83.5 5.65 7.10
V 160603P00084000 P 06/03/16 84.0 6.05 7.60
V 160603P00084500 P 06/03/16 84.5 6.70 8.15
V 160603P00085000 P 06/03/16 85.0 7.10 8.35
V 160603P00085500 P 06/03/16 85.5 7.45 8.85
V 160603P00086000 P 06/03/16 86.0 8.05 9.35
V 160603P00086500 P 06/03/16 86.5 8.70 10.15
V 160603P00087000 P 06/03/16 87.0 8.90 10.70
V 160603P00087500 P 06/03/16 87.5 9.20 11.25
V 160603P00088000 P 06/03/16 88.0 9.75 12.40
V 160603P00088500 P 06/03/16 88.5 10.25 12.45
V 160603P00089000 P 06/03/16 89.0 10.10 13.60
V 160603P00090000 P 06/03/16 90.0 11.70 14.25
V 160610C00069000 C 06/10/16 69.0 7.90 9.00
V 160610C00070000 C 06/10/16 70.0 7.20 8.00
V 160610C00071000 C 06/10/16 71.0 6.05 7.45
V 160610C00071500 C 06/10/16 71.5 5.65 6.75
V 160610C00072000 C 06/10/16 72.0 5.25 6.35
V 160610C00072500 C 06/10/16 72.5 4.80 5.85
V 160610C00073000 C 06/10/16 73.0 4.35 5.70
V 160610C00073500 C 06/10/16 73.5 3.95 5.35
V 160610C00074000 C 06/10/16 74.0 3.95 4.60
V 160610C00074500 C 06/10/16 74.5 3.70 4.05
V 160610C00075000 C 06/10/16 75.0 3.35 3.65
V 160610C00075500 C 06/10/16 75.5 3.00 3.20
V 160610C00076000 C 06/10/16 76.0 2.67 2.86
V 160610C00076500 C 06/10/16 76.5 2.34 2.56
V 160610C00077000 C 06/10/16 77.0 2.15 2.27
V 160610C00077500 C 06/10/16 77.5 1.81 2.01
V 160610C00078000 C 06/10/16 78.0 1.52 1.76
V 160610C00078500 C 06/10/16 78.5 1.34 1.52
V 160610C00079000 C 06/10/16 79.0 1.09 1.32
V 160610C00079500 C 06/10/16 79.5 0.92 1.14
V 160610C00080000 C 06/10/16 80.0 0.82 0.97
V 160610C00080500 C 06/10/16 80.5 0.65 0.82
V 160610C00081000 C 06/10/16 81.0 0.52 0.73
V 160610C00081500 C 06/10/16 81.5 0.43 0.58
V 160610C00082000 C 06/10/16 82.0 0.25 0.55
V 160610C00082500 C 06/10/16 82.5 0.26 0.41
V 160610C00083000 C 06/10/16 83.0 0.13 0.42
V 160610C00083500 C 06/10/16 83.5 0.12 0.43
V 160610C00084000 C 06/10/16 84.0 0.08 0.38
V 160610C00084500 C 06/10/16 84.5 0.05 0.34
V 160610C00085000 C 06/10/16 85.0 0.03 0.20
V 160610C00085500 C 06/10/16 85.5 0.01 0.28
V 160610C00086000 C 06/10/16 86.0 0.01 0.26
V 160610C00087000 C 06/10/16 87.0 0.00 0.23
V 160610P00069000 P 06/10/16 69.0 0.17 0.43
V 160610P00070000 P 06/10/16 70.0 0.23 0.48
V 160610P00071000 P 06/10/16 71.0 0.29 0.59
V 160610P00071500 P 06/10/16 71.5 0.33 0.66
V 160610P00072000 P 06/10/16 72.0 0.50 0.66
V 160610P00072500 P 06/10/16 72.5 0.52 0.72
V 160610P00073000 P 06/10/16 73.0 0.65 0.84
V 160610P00073500 P 06/10/16 73.5 0.73 0.95
V 160610P00074000 P 06/10/16 74.0 0.77 1.08
V 160610P00074500 P 06/10/16 74.5 0.87 1.13
V 160610P00075000 P 06/10/16 75.0 1.09 1.33
V 160610P00075500 P 06/10/16 75.5 1.17 1.41
V 160610P00076000 P 06/10/16 76.0 1.39 1.66
V 160610P00076500 P 06/10/16 76.5 1.59 1.79
V 160610P00077000 P 06/10/16 77.0 1.81 2.07
V 160610P00077500 P 06/10/16 77.5 2.01 2.31
V 160610P00078000 P 06/10/16 78.0 2.20 2.55
V 160610P00078500 P 06/10/16 78.5 2.45 2.82
V 160610P00079000 P 06/10/16 79.0 2.73 3.15
V 160610P00079500 P 06/10/16 79.5 3.05 3.45
V 160610P00080000 P 06/10/16 80.0 3.40 3.80
V 160610P00080500 P 06/10/16 80.5 3.50 4.50
V 160610P00081000 P 06/10/16 81.0 4.05 4.85
V 160610P00081500 P 06/10/16 81.5 4.00 5.40
V 160610P00082000 P 06/10/16 82.0 4.35 5.85
V 160610P00082500 P 06/10/16 82.5 4.75 6.25
V 160610P00083000 P 06/10/16 83.0 5.20 6.70
V 160610P00083500 P 06/10/16 83.5 5.65 7.25
V 160610P00084000 P 06/10/16 84.0 6.10 7.70
V 160610P00084500 P 06/10/16 84.5 6.60 8.15
V 160610P00085000 P 06/10/16 85.0 7.05 8.30
V 160610P00085500 P 06/10/16 85.5 7.55 8.80
V 160610P00086000 P 06/10/16 86.0 8.00 9.35
V 160610P00087000 P 06/10/16 87.0 9.00 11.50
V 160617C00035000 C 06/17/16 35.0 40.55 43.65
V 160617C00037500 C 06/17/16 37.5 38.05 41.35
V 160617C00040000 C 06/17/16 40.0 36.25 37.90
V 160617C00042500 C 06/17/16 42.5 33.80 36.15
V 160617C00045000 C 06/17/16 45.0 31.30 32.90
V 160617C00047500 C 06/17/16 47.5 28.35 31.45
V 160617C00050000 C 06/17/16 50.0 26.40 27.90
V 160617C00055000 C 06/17/16 55.0 21.40 22.90
V 160617C00060000 C 06/17/16 60.0 17.10 17.75
V 160617C00062500 C 06/17/16 62.5 14.65 15.35
V 160617C00065000 C 06/17/16 65.0 11.70 13.05
V 160617C00067500 C 06/17/16 67.5 9.45 10.45
V 160617C00070000 C 06/17/16 70.0 7.25 8.00
V 160617C00072500 C 06/17/16 72.5 5.20 5.85
V 160617C00075000 C 06/17/16 75.0 3.55 3.70
V 160617C00077500 C 06/17/16 77.5 2.06 2.10
V 160617C00080000 C 06/17/16 80.0 1.06 1.07
V 160617C00082500 C 06/17/16 82.5 0.46 0.47
V 160617C00085000 C 06/17/16 85.0 0.16 0.19
V 160617C00087500 C 06/17/16 87.5 0.05 0.08
V 160617C00090000 C 06/17/16 90.0 0.01 0.07
V 160617C00095000 C 06/17/16 95.0 0.00 0.05
V 160617C00100000 C 06/17/16 100.0 0.00 0.05
V 160617C00105000 C 06/17/16 105.0 0.00 0.04
V 160617C00110000 C 06/17/16 110.0 0.00 0.04
V 160617P00035000 P 06/17/16 35.0 0.00 0.04
V 160617P00037500 P 06/17/16 37.5 0.00 0.04
V 160617P00040000 P 06/17/16 40.0 0.00 0.04
V 160617P00042500 P 06/17/16 42.5 0.00 0.04
V 160617P00045000 P 06/17/16 45.0 0.00 0.05
V 160617P00047500 P 06/17/16 47.5 0.00 0.05
V 160617P00050000 P 06/17/16 50.0 0.01 0.05
V 160617P00055000 P 06/17/16 55.0 0.03 0.09
V 160617P00060000 P 06/17/16 60.0 0.08 0.10
V 160617P00062500 P 06/17/16 62.5 0.11 0.13
V 160617P00065000 P 06/17/16 65.0 0.16 0.18
V 160617P00067500 P 06/17/16 67.5 0.25 0.28
V 160617P00070000 P 06/17/16 70.0 0.42 0.45
V 160617P00072500 P 06/17/16 72.5 0.76 0.81
V 160617P00075000 P 06/17/16 75.0 1.34 1.44
V 160617P00077500 P 06/17/16 77.5 2.32 2.41
V 160617P00080000 P 06/17/16 80.0 3.75 3.90
V 160617P00082500 P 06/17/16 82.5 5.40 6.15
V 160617P00085000 P 06/17/16 85.0 7.60 8.30
V 160617P00087500 P 06/17/16 87.5 9.45 11.05
V 160617P00090000 P 06/17/16 90.0 12.00 13.45
V 160617P00095000 P 06/17/16 95.0 16.30 19.25
V 160617P00100000 P 06/17/16 100.0 21.10 24.15
V 160617P00105000 P 06/17/16 105.0 26.10 29.60
V 160617P00110000 P 06/17/16 110.0 31.10 34.30
V 160916C00035000 C 09/16/16 35.0 40.55 43.80
V 160916C00037500 C 09/16/16 37.5 38.00 41.30
V 160916C00040000 C 09/16/16 40.0 36.35 39.05
V 160916C00042500 C 09/16/16 42.5 33.10 36.40
V 160916C00045000 C 09/16/16 45.0 31.75 33.30
V 160916C00047500 C 09/16/16 47.5 29.10 30.80
V 160916C00050000 C 09/16/16 50.0 26.85 28.40
V 160916C00055000 C 09/16/16 55.0 21.85 23.45
V 160916C00060000 C 09/16/16 60.0 17.65 18.15
V 160916C00062500 C 09/16/16 62.5 14.95 16.20
V 160916C00065000 C 09/16/16 65.0 12.75 13.85
V 160916C00067500 C 09/16/16 67.5 10.45 11.75
V 160916C00070000 C 09/16/16 70.0 8.60 9.60
V 160916C00072500 C 09/16/16 72.5 6.75 7.65
V 160916C00075000 C 09/16/16 75.0 5.40 5.50
V 160916C00077500 C 09/16/16 77.5 3.95 4.05
V 160916C00080000 C 09/16/16 80.0 2.78 2.85
V 160916C00082500 C 09/16/16 82.5 1.84 1.93
V 160916C00085000 C 09/16/16 85.0 1.17 1.24
V 160916C00087500 C 09/16/16 87.5 0.70 0.76
V 160916C00090000 C 09/16/16 90.0 0.40 0.46
V 160916C00095000 C 09/16/16 95.0 0.10 0.17
V 160916C00100000 C 09/16/16 100.0 0.01 0.07
V 160916C00105000 C 09/16/16 105.0 0.01 0.05
V 160916C00110000 C 09/16/16 110.0 0.00 0.05
V 160916P00035000 P 09/16/16 35.0 0.03 0.09
V 160916P00037500 P 09/16/16 37.5 0.04 0.10
V 160916P00040000 P 09/16/16 40.0 0.06 0.10
V 160916P00042500 P 09/16/16 42.5 0.07 0.13
V 160916P00045000 P 09/16/16 45.0 0.09 0.15
V 160916P00047500 P 09/16/16 47.5 0.11 0.17
V 160916P00050000 P 09/16/16 50.0 0.14 0.19
V 160916P00055000 P 09/16/16 55.0 0.26 0.30
V 160916P00060000 P 09/16/16 60.0 0.47 0.53
V 160916P00062500 P 09/16/16 62.5 0.64 0.71
V 160916P00065000 P 09/16/16 65.0 0.88 0.96
V 160916P00067500 P 09/16/16 67.5 1.24 1.31
V 160916P00070000 P 09/16/16 70.0 1.69 1.78
V 160916P00072500 P 09/16/16 72.5 2.33 2.43
V 160916P00075000 P 09/16/16 75.0 3.15 3.25
V 160916P00077500 P 09/16/16 77.5 4.20 4.35
V 160916P00080000 P 09/16/16 80.0 5.50 5.65
V 160916P00082500 P 09/16/16 82.5 7.10 7.25
V 160916P00085000 P 09/16/16 85.0 8.85 9.05
V 160916P00087500 P 09/16/16 87.5 10.20 11.50
V 160916P00090000 P 09/16/16 90.0 12.40 13.70
V 160916P00095000 P 09/16/16 95.0 16.65 19.35
V 160916P00100000 P 09/16/16 100.0 21.70 23.50
V 160916P00105000 P 09/16/16 105.0 26.10 29.70
V 160916P00110000 P 09/16/16 110.0 31.10 34.30
V 161216C00040000 C 12/16/16 40.0 35.70 38.85
V 161216C00042500 C 12/16/16 42.5 34.30 35.95
V 161216C00045000 C 12/16/16 45.0 31.85 33.50
V 161216C00047500 C 12/16/16 47.5 29.50 31.20
V 161216C00050000 C 12/16/16 50.0 27.10 28.65
V 161216C00055000 C 12/16/16 55.0 22.20 23.80
V 161216C00060000 C 12/16/16 60.0 17.75 19.15
V 161216C00065000 C 12/16/16 65.0 13.45 14.75
V 161216C00070000 C 12/16/16 70.0 9.80 10.60
V 161216C00072500 C 12/16/16 72.5 8.35 8.50
V 161216C00075000 C 12/16/16 75.0 6.75 6.90
V 161216C00077500 C 12/16/16 77.5 5.35 5.50
V 161216C00080000 C 12/16/16 80.0 4.10 4.30
V 161216C00082500 C 12/16/16 82.5 3.05 3.25
V 161216C00085000 C 12/16/16 85.0 2.26 2.38
V 161216C00087500 C 12/16/16 87.5 1.61 1.73
V 161216C00090000 C 12/16/16 90.0 1.11 1.21
V 161216C00095000 C 12/16/16 95.0 0.48 0.57
V 161216C00100000 C 12/16/16 100.0 0.18 0.25
V 161216C00105000 C 12/16/16 105.0 0.05 0.12
V 161216C00110000 C 12/16/16 110.0 0.00 0.06
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 0.16 0.23
V 161216P00042500 P 12/16/16 42.5 0.21 0.26
V 161216P00045000 P 12/16/16 45.0 0.27 0.32
V 161216P00047500 P 12/16/16 47.5 0.34 0.40
V 161216P00050000 P 12/16/16 50.0 0.43 0.49
V 161216P00055000 P 12/16/16 55.0 0.69 0.74
V 161216P00060000 P 12/16/16 60.0 1.09 1.18
V 161216P00065000 P 12/16/16 65.0 1.79 1.95
V 161216P00070000 P 12/16/16 70.0 2.86 3.05
V 161216P00072500 P 12/16/16 72.5 3.60 3.75
V 161216P00075000 P 12/16/16 75.0 4.50 4.70
V 161216P00077500 P 12/16/16 77.5 5.60 5.70
V 161216P00080000 P 12/16/16 80.0 6.85 7.00
V 161216P00082500 P 12/16/16 82.5 8.30 8.50
V 161216P00085000 P 12/16/16 85.0 9.95 10.15
V 161216P00087500 P 12/16/16 87.5 11.80 12.00
V 161216P00090000 P 12/16/16 90.0 13.15 14.35
V 161216P00095000 P 12/16/16 95.0 17.60 18.85
V 161216P00100000 P 12/16/16 100.0 22.15 23.70
V 161216P00105000 P 12/16/16 105.0 26.85 29.05
V 161216P00110000 P 12/16/16 110.0 31.60 33.55
V 161216P00115000 P 12/16/16 115.0 36.10 39.85
V 161216P00120000 P 12/16/16 120.0 41.10 44.30
V 170120C00032500 C 01/20/17 32.5 44.75 45.60
V 170120C00033750 C 01/20/17 33.8 42.90 44.35
V 170120C00035000 C 01/20/17 35.0 41.60 43.05
V 170120C00036250 C 01/20/17 36.3 40.30 42.40
V 170120C00037500 C 01/20/17 37.5 39.30 40.90
V 170120C00038750 C 01/20/17 38.8 38.10 39.65
V 170120C00040000 C 01/20/17 40.0 36.85 38.45
V 170120C00041250 C 01/20/17 41.3 35.60 37.20
V 170120C00042500 C 01/20/17 42.5 34.40 36.00
V 170120C00043750 C 01/20/17 43.8 31.75 34.80
V 170120C00045000 C 01/20/17 45.0 31.75 33.40
V 170120C00046250 C 01/20/17 46.3 30.75 32.35
V 170120C00047500 C 01/20/17 47.5 28.15 31.15
V 170120C00048750 C 01/20/17 48.8 28.15 29.95
V 170120C00050000 C 01/20/17 50.0 27.15 28.75
V 170120C00052500 C 01/20/17 52.5 24.70 26.20
V 170120C00055000 C 01/20/17 55.0 22.40 23.95
V 170120C00057500 C 01/20/17 57.5 20.05 21.70
V 170120C00060000 C 01/20/17 60.0 18.10 19.20
V 170120C00062500 C 01/20/17 62.5 15.80 17.25
V 170120C00065000 C 01/20/17 65.0 13.95 15.00
V 170120C00067500 C 01/20/17 67.5 12.20 12.55
V 170120C00070000 C 01/20/17 70.0 10.15 10.75
V 170120C00072500 C 01/20/17 72.5 8.80 9.05
V 170120C00075000 C 01/20/17 75.0 7.25 7.40
V 170120C00077500 C 01/20/17 77.5 5.85 6.00
V 170120C00080000 C 01/20/17 80.0 4.65 4.85
V 170120C00082500 C 01/20/17 82.5 3.60 3.70
V 170120C00085000 C 01/20/17 85.0 2.71 2.92
V 170120C00087500 C 01/20/17 87.5 2.01 2.09
V 170120C00090000 C 01/20/17 90.0 1.34 1.53
V 170120C00092500 C 01/20/17 92.5 1.01 1.10
V 170120C00095000 C 01/20/17 95.0 0.70 0.78
V 170120C00097500 C 01/20/17 97.5 0.46 0.55
V 170120C00100000 C 01/20/17 100.0 0.30 0.38
V 170120C00105000 C 01/20/17 105.0 0.12 0.18
V 170120C00110000 C 01/20/17 110.0 0.03 0.10
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 0.11 0.16
V 170120P00033750 P 01/20/17 33.8 0.12 0.18
V 170120P00035000 P 01/20/17 35.0 0.14 0.19
V 170120P00036250 P 01/20/17 36.3 0.15 0.21
V 170120P00037500 P 01/20/17 37.5 0.17 0.23
V 170120P00038750 P 01/20/17 38.8 0.20 0.26
V 170120P00040000 P 01/20/17 40.0 0.22 0.28
V 170120P00041250 P 01/20/17 41.3 0.25 0.32
V 170120P00042500 P 01/20/17 42.5 0.28 0.34
V 170120P00043750 P 01/20/17 43.8 0.32 0.38
V 170120P00045000 P 01/20/17 45.0 0.36 0.42
V 170120P00046250 P 01/20/17 46.3 0.40 0.46
V 170120P00047500 P 01/20/17 47.5 0.45 0.51
V 170120P00048750 P 01/20/17 48.8 0.50 0.56
V 170120P00050000 P 01/20/17 50.0 0.60 0.62
V 170120P00052500 P 01/20/17 52.5 0.66 0.75
V 170120P00055000 P 01/20/17 55.0 0.85 0.92
V 170120P00057500 P 01/20/17 57.5 1.06 1.13
V 170120P00060000 P 01/20/17 60.0 1.32 1.40
V 170120P00062500 P 01/20/17 62.5 1.66 1.76
V 170120P00065000 P 01/20/17 65.0 2.09 2.17
V 170120P00067500 P 01/20/17 67.5 2.60 2.70
V 170120P00070000 P 01/20/17 70.0 3.20 3.40
V 170120P00072500 P 01/20/17 72.5 4.00 4.15
V 170120P00075000 P 01/20/17 75.0 4.95 5.10
V 170120P00077500 P 01/20/17 77.5 6.05 6.20
V 170120P00080000 P 01/20/17 80.0 7.30 7.45
V 170120P00082500 P 01/20/17 82.5 8.70 8.90
V 170120P00085000 P 01/20/17 85.0 10.40 10.55
V 170120P00087500 P 01/20/17 87.5 12.15 12.35
V 170120P00090000 P 01/20/17 90.0 13.95 14.35
V 170120P00092500 P 01/20/17 92.5 15.50 16.85
V 170120P00095000 P 01/20/17 95.0 17.70 19.00
V 170120P00097500 P 01/20/17 97.5 19.90 21.25
V 170120P00100000 P 01/20/17 100.0 22.10 23.75
V 170120P00105000 P 01/20/17 105.0 27.10 28.60
V 170120P00110000 P 01/20/17 110.0 31.55 33.50
V 170120P00115000 P 01/20/17 115.0 36.10 39.80
V 170120P00120000 P 01/20/17 120.0 41.10 44.85
V 180119C00035000 C 01/19/18 35.0 40.90 44.45
V 180119C00037500 C 01/19/18 37.5 38.00 42.40
V 180119C00040000 C 01/19/18 40.0 37.00 39.85
V 180119C00042500 C 01/19/18 42.5 35.00 37.50
V 180119C00045000 C 01/19/18 45.0 32.80 35.20
V 180119C00047500 C 01/19/18 47.5 30.60 32.50
V 180119C00050000 C 01/19/18 50.0 28.40 30.30
V 180119C00055000 C 01/19/18 55.0 24.40 25.95
V 180119C00060000 C 01/19/18 60.0 20.80 21.90
V 180119C00062500 C 01/19/18 62.5 18.30 19.95
V 180119C00065000 C 01/19/18 65.0 16.90 17.75
V 180119C00067500 C 01/19/18 67.5 15.35 16.05
V 180119C00070000 C 01/19/18 70.0 13.75 14.45
V 180119C00072500 C 01/19/18 72.5 12.20 13.00
V 180119C00075000 C 01/19/18 75.0 10.70 11.60
V 180119C00077500 C 01/19/18 77.5 9.65 10.10
V 180119C00080000 C 01/19/18 80.0 8.45 8.90
V 180119C00082500 C 01/19/18 82.5 7.25 7.70
V 180119C00085000 C 01/19/18 85.0 5.95 6.70
V 180119C00087500 C 01/19/18 87.5 5.40 5.80
V 180119C00090000 C 01/19/18 90.0 4.60 4.90
V 180119C00095000 C 01/19/18 95.0 3.25 3.50
V 180119C00100000 C 01/19/18 100.0 2.19 2.47
V 180119C00105000 C 01/19/18 105.0 1.45 1.71
V 180119C00110000 C 01/19/18 110.0 0.89 1.34
V 180119C00115000 C 01/19/18 115.0 0.56 1.22
V 180119C00120000 C 01/19/18 120.0 0.33 1.00
V 180119P00035000 P 01/19/18 35.0 0.47 0.80
V 180119P00037500 P 01/19/18 37.5 0.54 1.13
V 180119P00040000 P 01/19/18 40.0 0.67 1.22
V 180119P00042500 P 01/19/18 42.5 0.84 1.47
V 180119P00045000 P 01/19/18 45.0 1.04 1.50
V 180119P00047500 P 01/19/18 47.5 1.27 1.90
V 180119P00050000 P 01/19/18 50.0 1.54 2.22
V 180119P00055000 P 01/19/18 55.0 2.24 2.72
V 180119P00060000 P 01/19/18 60.0 3.30 3.65
V 180119P00062500 P 01/19/18 62.5 3.90 4.25
V 180119P00065000 P 01/19/18 65.0 4.60 4.90
V 180119P00067500 P 01/19/18 67.5 5.35 5.65
V 180119P00070000 P 01/19/18 70.0 6.15 6.45
V 180119P00072500 P 01/19/18 72.5 7.15 7.40
V 180119P00075000 P 01/19/18 75.0 8.15 8.50
V 180119P00077500 P 01/19/18 77.5 9.30 9.90
V 180119P00080000 P 01/19/18 80.0 10.40 11.00
V 180119P00082500 P 01/19/18 82.5 11.75 12.45
V 180119P00085000 P 01/19/18 85.0 13.25 13.95
V 180119P00087500 P 01/19/18 87.5 14.85 15.60
V 180119P00090000 P 01/19/18 90.0 16.45 17.25
V 180119P00095000 P 01/19/18 95.0 19.70 21.15
V 180119P00100000 P 01/19/18 100.0 23.65 25.15
V 180119P00105000 P 01/19/18 105.0 27.95 29.50
V 180119P00110000 P 01/19/18 110.0 32.20 34.25
V 180119P00115000 P 01/19/18 115.0 37.20 39.15
V 180119P00120000 P 01/19/18 120.0 41.05 44.25

OPRA data is delayed 15 minutes.