Value Line - The Most Trusted Name in Investment Research - Stock Quotes
Visa Inc (V)
As of Feb 23 2018 4:38PM
Option Ticker C/P Expiration Strike Bid Premium Ask Premium
V 180302C00090000 C Mar 02, 2018 90.0 31.25 34.30
V 180302C00095000 C Mar 02, 2018 95.0 25.85 29.30
V 180302C00100000 C Mar 02, 2018 100.0 21.95 23.55
V 180302C00101000 C Mar 02, 2018 101.0 21.40 22.20
V 180302C00102000 C Mar 02, 2018 102.0 19.65 21.90
V 180302C00103000 C Mar 02, 2018 103.0 18.65 20.90
V 180302C00104000 C Mar 02, 2018 104.0 18.40 19.40
V 180302C00105000 C Mar 02, 2018 105.0 17.35 18.20
V 180302C00106000 C Mar 02, 2018 106.0 16.55 17.25
V 180302C00107000 C Mar 02, 2018 107.0 15.40 16.20
V 180302C00108000 C Mar 02, 2018 108.0 14.00 15.25
V 180302C00109000 C Mar 02, 2018 109.0 13.60 14.35
V 180302C00110000 C Mar 02, 2018 110.0 12.10 13.25
V 180302C00111000 C Mar 02, 2018 111.0 11.50 12.20
V 180302C00112000 C Mar 02, 2018 112.0 10.90 11.05
V 180302C00113000 C Mar 02, 2018 113.0 9.35 10.40
V 180302C00114000 C Mar 02, 2018 114.0 8.55 9.20
V 180302C00115000 C Mar 02, 2018 115.0 7.90 8.10
V 180302C00116000 C Mar 02, 2018 116.0 6.55 7.30
V 180302C00117000 C Mar 02, 2018 117.0 5.95 6.10
V 180302C00118000 C Mar 02, 2018 118.0 4.95 5.15
V 180302C00119000 C Mar 02, 2018 119.0 4.10 4.20
V 180302C00120000 C Mar 02, 2018 120.0 3.20 3.30
V 180302C00121000 C Mar 02, 2018 121.0 2.36 2.43
V 180302C00122000 C Mar 02, 2018 122.0 1.63 1.70
V 180302C00123000 C Mar 02, 2018 123.0 1.02 1.08
V 180302C00124000 C Mar 02, 2018 124.0 0.59 0.63
V 180302C00125000 C Mar 02, 2018 125.0 0.15 0.34
V 180302C00126000 C Mar 02, 2018 126.0 0.14 0.18
V 180302C00127000 C Mar 02, 2018 127.0 0.06 0.13
V 180302C00128000 C Mar 02, 2018 128.0 0.03 0.13
V 180302C00129000 C Mar 02, 2018 129.0 0.01 0.13
V 180302C00130000 C Mar 02, 2018 130.0 0.00 0.13
V 180302C00131000 C Mar 02, 2018 131.0 0.00 0.10
V 180302C00132000 C Mar 02, 2018 132.0 0.00 0.13
V 180302C00133000 C Mar 02, 2018 133.0 0.00 0.03
V 180302C00134000 C Mar 02, 2018 134.0 0.00 0.03
V 180302C00135000 C Mar 02, 2018 135.0 0.00 0.03
V 180302C00136000 C Mar 02, 2018 136.0 0.00 0.03
V 180302C00137000 C Mar 02, 2018 137.0 0.00 0.03
V 180302C00138000 C Mar 02, 2018 138.0 0.00 0.03
V 180302C00139000 C Mar 02, 2018 139.0 0.00 0.03
V 180302C00140000 C Mar 02, 2018 140.0 0.00 0.03
V 180302C00145000 C Mar 02, 2018 145.0 0.00 0.03
V 180302C00150000 C Mar 02, 2018 150.0 0.00 0.03
V 180302P00090000 P Mar 02, 2018 90.0 0.00 0.03
V 180302P00095000 P Mar 02, 2018 95.0 0.00 0.03
V 180302P00100000 P Mar 02, 2018 100.0 0.00 0.03
V 180302P00101000 P Mar 02, 2018 101.0 0.00 0.03
V 180302P00102000 P Mar 02, 2018 102.0 0.00 0.13
V 180302P00103000 P Mar 02, 2018 103.0 0.00 0.13
V 180302P00104000 P Mar 02, 2018 104.0 0.00 0.13
V 180302P00105000 P Mar 02, 2018 105.0 0.00 0.13
V 180302P00106000 P Mar 02, 2018 106.0 0.00 0.13
V 180302P00107000 P Mar 02, 2018 107.0 0.01 0.13
V 180302P00108000 P Mar 02, 2018 108.0 0.01 0.13
V 180302P00109000 P Mar 02, 2018 109.0 0.01 0.13
V 180302P00110000 P Mar 02, 2018 110.0 0.02 0.05
V 180302P00111000 P Mar 02, 2018 111.0 0.02 0.05
V 180302P00112000 P Mar 02, 2018 112.0 0.02 0.06
V 180302P00113000 P Mar 02, 2018 113.0 0.03 0.06
V 180302P00114000 P Mar 02, 2018 114.0 0.04 0.07
V 180302P00115000 P Mar 02, 2018 115.0 0.04 0.08
V 180302P00116000 P Mar 02, 2018 116.0 0.06 0.09
V 180302P00117000 P Mar 02, 2018 117.0 0.09 0.12
V 180302P00118000 P Mar 02, 2018 118.0 0.11 0.15
V 180302P00119000 P Mar 02, 2018 119.0 0.17 0.20
V 180302P00120000 P Mar 02, 2018 120.0 0.27 0.31
V 180302P00121000 P Mar 02, 2018 121.0 0.43 0.47
V 180302P00122000 P Mar 02, 2018 122.0 0.65 0.73
V 180302P00123000 P Mar 02, 2018 123.0 1.07 1.15
V 180302P00124000 P Mar 02, 2018 124.0 1.62 1.72
V 180302P00125000 P Mar 02, 2018 125.0 2.33 2.45
V 180302P00126000 P Mar 02, 2018 126.0 3.00 3.70
V 180302P00127000 P Mar 02, 2018 127.0 3.85 4.55
V 180302P00128000 P Mar 02, 2018 128.0 4.80 5.75
V 180302P00129000 P Mar 02, 2018 129.0 5.25 6.50
V 180302P00130000 P Mar 02, 2018 130.0 6.85 8.00
V 180302P00131000 P Mar 02, 2018 131.0 7.90 8.80
V 180302P00132000 P Mar 02, 2018 132.0 8.75 9.65
V 180302P00133000 P Mar 02, 2018 133.0 9.70 10.70
V 180302P00134000 P Mar 02, 2018 134.0 10.75 11.65
V 180302P00135000 P Mar 02, 2018 135.0 11.90 12.70
V 180302P00136000 P Mar 02, 2018 136.0 12.80 13.70
V 180302P00137000 P Mar 02, 2018 137.0 13.85 14.60
V 180302P00138000 P Mar 02, 2018 138.0 14.80 16.20
V 180302P00139000 P Mar 02, 2018 139.0 15.75 16.70
V 180302P00140000 P Mar 02, 2018 140.0 16.85 17.70
V 180302P00145000 P Mar 02, 2018 145.0 21.70 23.05
V 180302P00150000 P Mar 02, 2018 150.0 26.45 27.70
V 180309C00095000 C Mar 09, 2018 95.0 27.10 28.40
V 180309C00100000 C Mar 09, 2018 100.0 22.45 23.40
V 180309C00101000 C Mar 09, 2018 101.0 21.40 22.35
V 180309C00102000 C Mar 09, 2018 102.0 20.40 21.30
V 180309C00103000 C Mar 09, 2018 103.0 18.30 20.25
V 180309C00104000 C Mar 09, 2018 104.0 18.25 19.35
V 180309C00105000 C Mar 09, 2018 105.0 17.40 18.25
V 180309C00106000 C Mar 09, 2018 106.0 16.00 17.50
V 180309C00107000 C Mar 09, 2018 107.0 15.30 16.35
V 180309C00108000 C Mar 09, 2018 108.0 14.35 15.35
V 180309C00109000 C Mar 09, 2018 109.0 13.50 14.40
V 180309C00110000 C Mar 09, 2018 110.0 12.30 13.40
V 180309C00111000 C Mar 09, 2018 111.0 11.30 12.75
V 180309C00112000 C Mar 09, 2018 112.0 10.55 11.40
V 180309C00113000 C Mar 09, 2018 113.0 9.55 10.45
V 180309C00114000 C Mar 09, 2018 114.0 8.45 9.55
V 180309C00115000 C Mar 09, 2018 115.0 7.50 8.35
V 180309C00116000 C Mar 09, 2018 116.0 7.10 7.30
V 180309C00117000 C Mar 09, 2018 117.0 5.65 6.50
V 180309C00118000 C Mar 09, 2018 118.0 5.30 5.45
V 180309C00119000 C Mar 09, 2018 119.0 4.40 4.55
V 180309C00120000 C Mar 09, 2018 120.0 3.60 3.70
V 180309C00121000 C Mar 09, 2018 121.0 2.84 2.93
V 180309C00122000 C Mar 09, 2018 122.0 2.15 2.23
V 180309C00123000 C Mar 09, 2018 123.0 1.56 1.63
V 180309C00124000 C Mar 09, 2018 124.0 1.09 1.14
V 180309C00125000 C Mar 09, 2018 125.0 0.72 0.77
V 180309C00126000 C Mar 09, 2018 126.0 0.45 0.51
V 180309C00127000 C Mar 09, 2018 127.0 0.28 0.33
V 180309C00128000 C Mar 09, 2018 128.0 0.16 0.22
V 180309C00129000 C Mar 09, 2018 129.0 0.10 0.14
V 180309C00130000 C Mar 09, 2018 130.0 0.06 0.09
V 180309C00131000 C Mar 09, 2018 131.0 0.03 0.07
V 180309C00132000 C Mar 09, 2018 132.0 0.01 0.05
V 180309C00133000 C Mar 09, 2018 133.0 0.00 0.05
V 180309C00134000 C Mar 09, 2018 134.0 0.00 0.04
V 180309C00135000 C Mar 09, 2018 135.0 0.00 0.10
V 180309C00136000 C Mar 09, 2018 136.0 0.00 0.36
V 180309C00137000 C Mar 09, 2018 137.0 0.00 0.12
V 180309C00138000 C Mar 09, 2018 138.0 0.00 0.95
V 180309C00139000 C Mar 09, 2018 139.0 0.00 0.03
V 180309C00140000 C Mar 09, 2018 140.0 0.00 0.35
V 180309C00145000 C Mar 09, 2018 145.0 0.00 0.03
V 180309P00095000 P Mar 09, 2018 95.0 0.00 0.04
V 180309P00100000 P Mar 09, 2018 100.0 0.00 0.05
V 180309P00101000 P Mar 09, 2018 101.0 0.02 0.06
V 180309P00102000 P Mar 09, 2018 102.0 0.02 0.07
V 180309P00103000 P Mar 09, 2018 103.0 0.03 0.07
V 180309P00104000 P Mar 09, 2018 104.0 0.02 0.08
V 180309P00105000 P Mar 09, 2018 105.0 0.04 0.08
V 180309P00106000 P Mar 09, 2018 106.0 0.04 0.09
V 180309P00107000 P Mar 09, 2018 107.0 0.05 0.09
V 180309P00108000 P Mar 09, 2018 108.0 0.06 0.10
V 180309P00109000 P Mar 09, 2018 109.0 0.05 0.11
V 180309P00110000 P Mar 09, 2018 110.0 0.07 0.12
V 180309P00111000 P Mar 09, 2018 111.0 0.07 0.14
V 180309P00112000 P Mar 09, 2018 112.0 0.09 0.14
V 180309P00113000 P Mar 09, 2018 113.0 0.11 0.17
V 180309P00114000 P Mar 09, 2018 114.0 0.12 0.19
V 180309P00115000 P Mar 09, 2018 115.0 0.16 0.21
V 180309P00116000 P Mar 09, 2018 116.0 0.20 0.26
V 180309P00117000 P Mar 09, 2018 117.0 0.27 0.31
V 180309P00118000 P Mar 09, 2018 118.0 0.35 0.39
V 180309P00119000 P Mar 09, 2018 119.0 0.47 0.52
V 180309P00120000 P Mar 09, 2018 120.0 0.64 0.69
V 180309P00121000 P Mar 09, 2018 121.0 0.86 0.92
V 180309P00122000 P Mar 09, 2018 122.0 1.16 1.23
V 180309P00123000 P Mar 09, 2018 123.0 1.56 1.65
V 180309P00124000 P Mar 09, 2018 124.0 2.02 2.40
V 180309P00125000 P Mar 09, 2018 125.0 2.72 2.81
V 180309P00126000 P Mar 09, 2018 126.0 3.35 3.85
V 180309P00127000 P Mar 09, 2018 127.0 4.05 4.80
V 180309P00128000 P Mar 09, 2018 128.0 4.90 5.70
V 180309P00129000 P Mar 09, 2018 129.0 5.75 6.70
V 180309P00130000 P Mar 09, 2018 130.0 6.00 7.70
V 180309P00131000 P Mar 09, 2018 131.0 7.85 8.70
V 180309P00132000 P Mar 09, 2018 132.0 8.65 9.85
V 180309P00133000 P Mar 09, 2018 133.0 9.85 10.70
V 180309P00134000 P Mar 09, 2018 134.0 10.65 11.80
V 180309P00135000 P Mar 09, 2018 135.0 11.65 12.60
V 180309P00136000 P Mar 09, 2018 136.0 12.80 14.05
V 180309P00137000 P Mar 09, 2018 137.0 13.85 14.70
V 180309P00138000 P Mar 09, 2018 138.0 14.80 16.00
V 180309P00139000 P Mar 09, 2018 139.0 15.85 16.60
V 180309P00140000 P Mar 09, 2018 140.0 15.65 17.85
V 180309P00145000 P Mar 09, 2018 145.0 21.65 22.85
V 180316C00055000 C Mar 16, 2018 55.0 65.55 69.65
V 180316C00060000 C Mar 16, 2018 60.0 60.65 65.25
V 180316C00065000 C Mar 16, 2018 65.0 55.50 59.95
V 180316C00070000 C Mar 16, 2018 70.0 52.40 53.20
V 180316C00075000 C Mar 16, 2018 75.0 47.20 48.30
V 180316C00080000 C Mar 16, 2018 80.0 42.25 43.25
V 180316C00085000 C Mar 16, 2018 85.0 36.55 38.30
V 180316C00090000 C Mar 16, 2018 90.0 32.30 33.35
V 180316C00092500 C Mar 16, 2018 92.5 29.75 30.75
V 180316C00095000 C Mar 16, 2018 95.0 27.35 28.30
V 180316C00097500 C Mar 16, 2018 97.5 25.45 25.70
V 180316C00100000 C Mar 16, 2018 100.0 23.00 23.20
V 180316C00103000 C Mar 16, 2018 103.0 19.20 20.25
V 180316C00104000 C Mar 16, 2018 104.0 18.45 19.30
V 180316C00105000 C Mar 16, 2018 105.0 18.05 18.20
V 180316C00106000 C Mar 16, 2018 106.0 16.35 17.40
V 180316C00107000 C Mar 16, 2018 107.0 15.30 16.45
V 180316C00108000 C Mar 16, 2018 108.0 14.40 15.50
V 180316C00109000 C Mar 16, 2018 109.0 13.40 14.40
V 180316C00110000 C Mar 16, 2018 110.0 13.10 13.30
V 180316C00111000 C Mar 16, 2018 111.0 11.40 12.55
V 180316C00112000 C Mar 16, 2018 112.0 11.15 11.35
V 180316C00113000 C Mar 16, 2018 113.0 9.70 10.40
V 180316C00114000 C Mar 16, 2018 114.0 8.75 9.45
V 180316C00115000 C Mar 16, 2018 115.0 8.30 8.45
V 180316C00116000 C Mar 16, 2018 116.0 7.35 7.55
V 180316C00117000 C Mar 16, 2018 117.0 6.10 6.65
V 180316C00118000 C Mar 16, 2018 118.0 5.60 5.75
V 180316C00119000 C Mar 16, 2018 119.0 4.75 4.90
V 180316C00120000 C Mar 16, 2018 120.0 4.00 4.10
V 180316C00121000 C Mar 16, 2018 121.0 3.25 3.35
V 180316C00122000 C Mar 16, 2018 122.0 2.60 2.67
V 180316C00123000 C Mar 16, 2018 123.0 2.00 2.12
V 180316C00124000 C Mar 16, 2018 124.0 1.50 1.57
V 180316C00125000 C Mar 16, 2018 125.0 1.10 1.14
V 180316C00126000 C Mar 16, 2018 126.0 0.78 0.82
V 180316C00127000 C Mar 16, 2018 127.0 0.54 0.57
V 180316C00128000 C Mar 16, 2018 128.0 0.37 0.39
V 180316C00129000 C Mar 16, 2018 129.0 0.24 0.28
V 180316C00130000 C Mar 16, 2018 130.0 0.16 0.18
V 180316C00131000 C Mar 16, 2018 131.0 0.10 0.14
V 180316C00132000 C Mar 16, 2018 132.0 0.06 0.13
V 180316C00133000 C Mar 16, 2018 133.0 0.04 0.07
V 180316C00134000 C Mar 16, 2018 134.0 0.02 0.10
V 180316C00135000 C Mar 16, 2018 135.0 0.02 0.04
V 180316C00136000 C Mar 16, 2018 136.0 0.01 0.13
V 180316C00137000 C Mar 16, 2018 137.0 0.00 0.03
V 180316C00138000 C Mar 16, 2018 138.0 0.00 0.03
V 180316C00139000 C Mar 16, 2018 139.0 0.00 0.03
V 180316C00140000 C Mar 16, 2018 140.0 0.00 0.01
V 180316C00145000 C Mar 16, 2018 145.0 0.00 0.03
V 180316C00150000 C Mar 16, 2018 150.0 0.00 0.03
V 180316P00055000 P Mar 16, 2018 55.0 0.00 0.03
V 180316P00060000 P Mar 16, 2018 60.0 0.00 0.03
V 180316P00065000 P Mar 16, 2018 65.0 0.00 0.03
V 180316P00070000 P Mar 16, 2018 70.0 0.00 0.03
V 180316P00075000 P Mar 16, 2018 75.0 0.00 0.03
V 180316P00080000 P Mar 16, 2018 80.0 0.00 0.03
V 180316P00085000 P Mar 16, 2018 85.0 0.00 0.03
V 180316P00090000 P Mar 16, 2018 90.0 0.02 0.03
V 180316P00092500 P Mar 16, 2018 92.5 0.00 0.05
V 180316P00095000 P Mar 16, 2018 95.0 0.03 0.09
V 180316P00097500 P Mar 16, 2018 97.5 0.06 0.10
V 180316P00100000 P Mar 16, 2018 100.0 0.06 0.08
V 180316P00103000 P Mar 16, 2018 103.0 0.06 0.09
V 180316P00104000 P Mar 16, 2018 104.0 0.06 0.11
V 180316P00105000 P Mar 16, 2018 105.0 0.08 0.11
V 180316P00106000 P Mar 16, 2018 106.0 0.09 0.12
V 180316P00107000 P Mar 16, 2018 107.0 0.09 0.13
V 180316P00108000 P Mar 16, 2018 108.0 0.10 0.14
V 180316P00109000 P Mar 16, 2018 109.0 0.11 0.16
V 180316P00110000 P Mar 16, 2018 110.0 0.14 0.17
V 180316P00111000 P Mar 16, 2018 111.0 0.16 0.20
V 180316P00112000 P Mar 16, 2018 112.0 0.17 0.22
V 180316P00113000 P Mar 16, 2018 113.0 0.22 0.25
V 180316P00114000 P Mar 16, 2018 114.0 0.25 0.30
V 180316P00115000 P Mar 16, 2018 115.0 0.32 0.35
V 180316P00116000 P Mar 16, 2018 116.0 0.39 0.43
V 180316P00117000 P Mar 16, 2018 117.0 0.48 0.52
V 180316P00118000 P Mar 16, 2018 118.0 0.61 0.65
V 180316P00119000 P Mar 16, 2018 119.0 0.77 0.81
V 180316P00120000 P Mar 16, 2018 120.0 0.98 1.02
V 180316P00121000 P Mar 16, 2018 121.0 1.24 1.28
V 180316P00122000 P Mar 16, 2018 122.0 1.56 1.61
V 180316P00123000 P Mar 16, 2018 123.0 1.97 2.03
V 180316P00124000 P Mar 16, 2018 124.0 2.45 2.53
V 180316P00125000 P Mar 16, 2018 125.0 3.05 3.15
V 180316P00126000 P Mar 16, 2018 126.0 3.70 3.85
V 180316P00127000 P Mar 16, 2018 127.0 4.45 4.60
V 180316P00128000 P Mar 16, 2018 128.0 5.25 5.80
V 180316P00129000 P Mar 16, 2018 129.0 6.05 6.75
V 180316P00130000 P Mar 16, 2018 130.0 6.90 7.85
V 180316P00131000 P Mar 16, 2018 131.0 8.05 9.10
V 180316P00132000 P Mar 16, 2018 132.0 8.80 9.80
V 180316P00133000 P Mar 16, 2018 133.0 9.90 10.90
V 180316P00134000 P Mar 16, 2018 134.0 10.80 11.75
V 180316P00135000 P Mar 16, 2018 135.0 11.90 12.85
V 180316P00136000 P Mar 16, 2018 136.0 12.90 13.90
V 180316P00137000 P Mar 16, 2018 137.0 13.95 14.85
V 180316P00138000 P Mar 16, 2018 138.0 14.75 15.95
V 180316P00139000 P Mar 16, 2018 139.0 15.75 16.90
V 180316P00140000 P Mar 16, 2018 140.0 16.90 18.10
V 180316P00145000 P Mar 16, 2018 145.0 21.85 22.85
V 180316P00150000 P Mar 16, 2018 150.0 26.85 27.95
V 180323C00085000 C Mar 23, 2018 85.0 36.30 39.80
V 180323C00090000 C Mar 23, 2018 90.0 31.05 34.70
V 180323C00095000 C Mar 23, 2018 95.0 26.05 29.55
V 180323C00100000 C Mar 23, 2018 100.0 21.10 24.65
V 180323C00101000 C Mar 23, 2018 101.0 20.25 23.75
V 180323C00102000 C Mar 23, 2018 102.0 19.10 22.75
V 180323C00103000 C Mar 23, 2018 103.0 18.15 21.80
V 180323C00104000 C Mar 23, 2018 104.0 17.35 20.85
V 180323C00105000 C Mar 23, 2018 105.0 16.50 19.45
V 180323C00106000 C Mar 23, 2018 106.0 15.35 18.60
V 180323C00107000 C Mar 23, 2018 107.0 14.35 17.55
V 180323C00108000 C Mar 23, 2018 108.0 13.05 16.60
V 180323C00109000 C Mar 23, 2018 109.0 12.65 15.75
V 180323C00110000 C Mar 23, 2018 110.0 13.25 13.45
V 180323C00111000 C Mar 23, 2018 111.0 10.65 13.55
V 180323C00112000 C Mar 23, 2018 112.0 9.95 12.30
V 180323C00113000 C Mar 23, 2018 113.0 9.85 11.60
V 180323C00114000 C Mar 23, 2018 114.0 9.15 9.65
V 180323C00115000 C Mar 23, 2018 115.0 8.50 8.70
V 180323C00116000 C Mar 23, 2018 116.0 7.60 7.80
V 180323C00117000 C Mar 23, 2018 117.0 6.75 6.90
V 180323C00118000 C Mar 23, 2018 118.0 5.45 6.25
V 180323C00119000 C Mar 23, 2018 119.0 5.10 5.25
V 180323C00120000 C Mar 23, 2018 120.0 4.30 4.45
V 180323C00121000 C Mar 23, 2018 121.0 3.60 3.70
V 180323C00122000 C Mar 23, 2018 122.0 2.96 3.05
V 180323C00123000 C Mar 23, 2018 123.0 2.38 2.44
V 180323C00124000 C Mar 23, 2018 124.0 1.87 1.94
V 180323C00125000 C Mar 23, 2018 125.0 1.44 1.49
V 180323C00126000 C Mar 23, 2018 126.0 1.09 1.14
V 180323C00127000 C Mar 23, 2018 127.0 0.80 0.85
V 180323C00128000 C Mar 23, 2018 128.0 0.58 0.64
V 180323C00129000 C Mar 23, 2018 129.0 0.41 0.48
V 180323C00130000 C Mar 23, 2018 130.0 0.29 0.34
V 180323C00131000 C Mar 23, 2018 131.0 0.20 0.26
V 180323C00132000 C Mar 23, 2018 132.0 0.13 0.19
V 180323C00133000 C Mar 23, 2018 133.0 0.08 0.13
V 180323C00134000 C Mar 23, 2018 134.0 0.05 0.10
V 180323C00135000 C Mar 23, 2018 135.0 0.04 0.07
V 180323C00136000 C Mar 23, 2018 136.0 0.00 0.06
V 180323C00137000 C Mar 23, 2018 137.0 0.00 0.06
V 180323C00138000 C Mar 23, 2018 138.0 0.00 0.11
V 180323P00085000 P Mar 23, 2018 85.0 0.00 0.10
V 180323P00090000 P Mar 23, 2018 90.0 0.00 0.10
V 180323P00095000 P Mar 23, 2018 95.0 0.04 0.08
V 180323P00100000 P Mar 23, 2018 100.0 0.07 0.12
V 180323P00101000 P Mar 23, 2018 101.0 0.08 0.12
V 180323P00102000 P Mar 23, 2018 102.0 0.08 0.13
V 180323P00103000 P Mar 23, 2018 103.0 0.09 0.14
V 180323P00104000 P Mar 23, 2018 104.0 0.10 0.16
V 180323P00105000 P Mar 23, 2018 105.0 0.11 0.17
V 180323P00106000 P Mar 23, 2018 106.0 0.13 0.19
V 180323P00107000 P Mar 23, 2018 107.0 0.15 0.20
V 180323P00108000 P Mar 23, 2018 108.0 0.16 0.23
V 180323P00109000 P Mar 23, 2018 109.0 0.19 0.25
V 180323P00110000 P Mar 23, 2018 110.0 0.21 0.27
V 180323P00111000 P Mar 23, 2018 111.0 0.25 0.30
V 180323P00112000 P Mar 23, 2018 112.0 0.28 0.33
V 180323P00113000 P Mar 23, 2018 113.0 0.32 0.39
V 180323P00114000 P Mar 23, 2018 114.0 0.39 0.43
V 180323P00115000 P Mar 23, 2018 115.0 0.46 0.51
V 180323P00116000 P Mar 23, 2018 116.0 0.56 0.61
V 180323P00117000 P Mar 23, 2018 117.0 0.68 0.73
V 180323P00118000 P Mar 23, 2018 118.0 0.83 0.88
V 180323P00119000 P Mar 23, 2018 119.0 1.01 1.07
V 180323P00120000 P Mar 23, 2018 120.0 1.24 1.30
V 180323P00121000 P Mar 23, 2018 121.0 1.51 1.60
V 180323P00122000 P Mar 23, 2018 122.0 1.87 1.93
V 180323P00123000 P Mar 23, 2018 123.0 2.26 2.36
V 180323P00124000 P Mar 23, 2018 124.0 2.75 2.86
V 180323P00125000 P Mar 23, 2018 125.0 3.25 3.75
V 180323P00126000 P Mar 23, 2018 126.0 3.75 4.55
V 180323P00127000 P Mar 23, 2018 127.0 4.65 5.30
V 180323P00128000 P Mar 23, 2018 128.0 5.35 5.95
V 180323P00129000 P Mar 23, 2018 129.0 6.25 7.10
V 180323P00130000 P Mar 23, 2018 130.0 6.00 9.10
V 180323P00131000 P Mar 23, 2018 131.0 6.90 10.05
V 180323P00132000 P Mar 23, 2018 132.0 7.70 11.00
V 180323P00133000 P Mar 23, 2018 133.0 8.60 12.00
V 180323P00134000 P Mar 23, 2018 134.0 9.65 13.00
V 180323P00135000 P Mar 23, 2018 135.0 10.35 14.45
V 180323P00136000 P Mar 23, 2018 136.0 11.65 15.00
V 180323P00137000 P Mar 23, 2018 137.0 12.75 16.00
V 180323P00138000 P Mar 23, 2018 138.0 13.65 17.00
V 180329C00085000 C Mar 29, 2018 85.0 36.25 39.75
V 180329C00090000 C Mar 29, 2018 90.0 30.75 34.75
V 180329C00095000 C Mar 29, 2018 95.0 26.25 29.65
V 180329C00100000 C Mar 29, 2018 100.0 21.30 24.65
V 180329C00105000 C Mar 29, 2018 105.0 16.40 19.70
V 180329C00107000 C Mar 29, 2018 107.0 14.55 17.65
V 180329C00108000 C Mar 29, 2018 108.0 13.75 16.60
V 180329C00109000 C Mar 29, 2018 109.0 12.55 15.50
V 180329C00110000 C Mar 29, 2018 110.0 13.35 13.55
V 180329C00111000 C Mar 29, 2018 111.0 11.15 13.30
V 180329C00112000 C Mar 29, 2018 112.0 10.75 12.70
V 180329C00113000 C Mar 29, 2018 113.0 10.05 10.85
V 180329C00114000 C Mar 29, 2018 114.0 9.10 9.95
V 180329C00115000 C Mar 29, 2018 115.0 8.25 8.95
V 180329C00116000 C Mar 29, 2018 116.0 7.30 8.05
V 180329C00117000 C Mar 29, 2018 117.0 6.50 7.25
V 180329C00118000 C Mar 29, 2018 118.0 6.15 6.30
V 180329C00119000 C Mar 29, 2018 119.0 5.35 5.50
V 180329C00120000 C Mar 29, 2018 120.0 4.60 4.75
V 180329C00121000 C Mar 29, 2018 121.0 3.85 4.00
V 180329C00122000 C Mar 29, 2018 122.0 3.20 3.35
V 180329C00123000 C Mar 29, 2018 123.0 2.66 2.74
V 180329C00124000 C Mar 29, 2018 124.0 2.15 2.21
V 180329C00125000 C Mar 29, 2018 125.0 1.70 1.77
V 180329C00126000 C Mar 29, 2018 126.0 1.33 1.39
V 180329C00127000 C Mar 29, 2018 127.0 1.02 1.07
V 180329C00128000 C Mar 29, 2018 128.0 0.75 0.84
V 180329C00129000 C Mar 29, 2018 129.0 0.58 0.63
V 180329C00130000 C Mar 29, 2018 130.0 0.43 0.47
V 180329C00131000 C Mar 29, 2018 131.0 0.31 0.37
V 180329C00132000 C Mar 29, 2018 132.0 0.21 0.29
V 180329C00133000 C Mar 29, 2018 133.0 0.14 0.23
V 180329C00134000 C Mar 29, 2018 134.0 0.10 0.19
V 180329C00135000 C Mar 29, 2018 135.0 0.07 0.16
V 180329P00085000 P Mar 29, 2018 85.0 0.00 0.10
V 180329P00090000 P Mar 29, 2018 90.0 0.03 0.09
V 180329P00095000 P Mar 29, 2018 95.0 0.06 0.12
V 180329P00100000 P Mar 29, 2018 100.0 0.09 0.15
V 180329P00105000 P Mar 29, 2018 105.0 0.15 0.22
V 180329P00107000 P Mar 29, 2018 107.0 0.19 0.26
V 180329P00108000 P Mar 29, 2018 108.0 0.21 0.28
V 180329P00109000 P Mar 29, 2018 109.0 0.23 0.31
V 180329P00110000 P Mar 29, 2018 110.0 0.27 0.35
V 180329P00111000 P Mar 29, 2018 111.0 0.30 0.38
V 180329P00112000 P Mar 29, 2018 112.0 0.36 0.43
V 180329P00113000 P Mar 29, 2018 113.0 0.40 0.48
V 180329P00114000 P Mar 29, 2018 114.0 0.49 0.56
V 180329P00115000 P Mar 29, 2018 115.0 0.59 0.64
V 180329P00116000 P Mar 29, 2018 116.0 0.70 0.76
V 180329P00117000 P Mar 29, 2018 117.0 0.84 0.90
V 180329P00118000 P Mar 29, 2018 118.0 1.00 1.07
V 180329P00119000 P Mar 29, 2018 119.0 1.19 1.28
V 180329P00120000 P Mar 29, 2018 120.0 1.45 1.52
V 180329P00121000 P Mar 29, 2018 121.0 1.75 1.81
V 180329P00122000 P Mar 29, 2018 122.0 2.09 2.16
V 180329P00123000 P Mar 29, 2018 123.0 2.50 2.58
V 180329P00124000 P Mar 29, 2018 124.0 2.98 3.20
V 180329P00125000 P Mar 29, 2018 125.0 2.95 3.95
V 180329P00126000 P Mar 29, 2018 126.0 3.90 4.55
V 180329P00127000 P Mar 29, 2018 127.0 4.80 5.35
V 180329P00128000 P Mar 29, 2018 128.0 5.45 6.15
V 180329P00129000 P Mar 29, 2018 129.0 6.15 7.15
V 180329P00130000 P Mar 29, 2018 130.0 7.15 8.80
V 180329P00131000 P Mar 29, 2018 131.0 7.50 10.10
V 180329P00132000 P Mar 29, 2018 132.0 8.35 11.00
V 180329P00133000 P Mar 29, 2018 133.0 9.75 11.85
V 180329P00134000 P Mar 29, 2018 134.0 10.45 12.50
V 180329P00135000 P Mar 29, 2018 135.0 11.30 14.05
V 180406C00108000 C Apr 06, 2018 108.0 13.70 16.85
V 180406C00109000 C Apr 06, 2018 109.0 12.75 15.90
V 180406C00110000 C Apr 06, 2018 110.0 11.75 15.00
V 180406C00111000 C Apr 06, 2018 111.0 11.50 13.90
V 180406C00112000 C Apr 06, 2018 112.0 11.10 12.05
V 180406C00113000 C Apr 06, 2018 113.0 10.15 10.95
V 180406C00114000 C Apr 06, 2018 114.0 9.30 10.05
V 180406C00115000 C Apr 06, 2018 115.0 8.50 9.85
V 180406C00116000 C Apr 06, 2018 116.0 7.75 8.45
V 180406C00117000 C Apr 06, 2018 117.0 6.50 7.50
V 180406C00118000 C Apr 06, 2018 118.0 6.40 6.55
V 180406C00119000 C Apr 06, 2018 119.0 5.20 5.85
V 180406C00120000 C Apr 06, 2018 120.0 4.90 5.05
V 180406C00121000 C Apr 06, 2018 121.0 4.15 4.35
V 180406C00122000 C Apr 06, 2018 122.0 3.50 3.70
V 180406C00123000 C Apr 06, 2018 123.0 3.00 3.10
V 180406C00124000 C Apr 06, 2018 124.0 2.46 2.57
V 180406C00125000 C Apr 06, 2018 125.0 2.00 2.09
V 180406C00126000 C Apr 06, 2018 126.0 1.61 1.69
V 180406C00127000 C Apr 06, 2018 127.0 1.25 1.36
V 180406C00128000 C Apr 06, 2018 128.0 1.00 1.08
V 180406C00129000 C Apr 06, 2018 129.0 0.77 0.85
V 180406C00130000 C Apr 06, 2018 130.0 0.58 0.66
V 180406C00131000 C Apr 06, 2018 131.0 0.44 0.51
V 180406C00132000 C Apr 06, 2018 132.0 0.33 0.39
V 180406C00133000 C Apr 06, 2018 133.0 0.23 0.30
V 180406C00134000 C Apr 06, 2018 134.0 0.17 0.23
V 180406C00135000 C Apr 06, 2018 135.0 0.12 0.18
V 180406C00136000 C Apr 06, 2018 136.0 0.09 0.14
V 180406P00108000 P Apr 06, 2018 108.0 0.28 0.33
V 180406P00109000 P Apr 06, 2018 109.0 0.32 0.38
V 180406P00110000 P Apr 06, 2018 110.0 0.36 0.43
V 180406P00111000 P Apr 06, 2018 111.0 0.41 0.48
V 180406P00112000 P Apr 06, 2018 112.0 0.46 0.53
V 180406P00113000 P Apr 06, 2018 113.0 0.55 0.61
V 180406P00114000 P Apr 06, 2018 114.0 0.63 0.71
V 180406P00115000 P Apr 06, 2018 115.0 0.73 0.82
V 180406P00116000 P Apr 06, 2018 116.0 0.86 0.95
V 180406P00117000 P Apr 06, 2018 117.0 1.04 1.10
V 180406P00118000 P Apr 06, 2018 118.0 1.20 1.29
V 180406P00119000 P Apr 06, 2018 119.0 1.42 1.51
V 180406P00120000 P Apr 06, 2018 120.0 1.67 1.78
V 180406P00121000 P Apr 06, 2018 121.0 1.97 2.08
V 180406P00122000 P Apr 06, 2018 122.0 2.34 2.43
V 180406P00123000 P Apr 06, 2018 123.0 2.72 2.96
V 180406P00124000 P Apr 06, 2018 124.0 3.20 3.45
V 180406P00125000 P Apr 06, 2018 125.0 3.75 4.15
V 180406P00126000 P Apr 06, 2018 126.0 4.35 4.55
V 180406P00127000 P Apr 06, 2018 127.0 4.70 5.45
V 180406P00128000 P Apr 06, 2018 128.0 5.55 6.25
V 180406P00129000 P Apr 06, 2018 129.0 6.25 7.10
V 180406P00130000 P Apr 06, 2018 130.0 7.25 8.00
V 180406P00131000 P Apr 06, 2018 131.0 7.95 8.75
V 180406P00132000 P Apr 06, 2018 132.0 8.45 11.05
V 180406P00133000 P Apr 06, 2018 133.0 8.90 12.00
V 180406P00134000 P Apr 06, 2018 134.0 10.35 13.05
V 180406P00135000 P Apr 06, 2018 135.0 10.45 14.30
V 180406P00136000 P Apr 06, 2018 136.0 11.70 15.05
V 180420C00075000 C Apr 20, 2018 75.0 45.80 50.30
V 180420C00080000 C Apr 20, 2018 80.0 40.85 45.30
V 180420C00085000 C Apr 20, 2018 85.0 37.00 38.45
V 180420C00090000 C Apr 20, 2018 90.0 32.05 34.70
V 180420C00095000 C Apr 20, 2018 95.0 26.45 29.85
V 180420C00100000 C Apr 20, 2018 100.0 22.55 24.90
V 180420C00105000 C Apr 20, 2018 105.0 16.80 19.95
V 180420C00110000 C Apr 20, 2018 110.0 13.60 14.20
V 180420C00115000 C Apr 20, 2018 115.0 9.20 9.85
V 180420C00120000 C Apr 20, 2018 120.0 5.65 6.00
V 180420C00125000 C Apr 20, 2018 125.0 2.79 2.94
V 180420C00130000 C Apr 20, 2018 130.0 1.09 1.21
V 180420C00135000 C Apr 20, 2018 135.0 0.35 0.44
V 180420C00140000 C Apr 20, 2018 140.0 0.11 0.39
V 180420C00145000 C Apr 20, 2018 145.0 0.03 0.07
V 180420C00150000 C Apr 20, 2018 150.0 0.01 2.15
V 180420C00155000 C Apr 20, 2018 155.0 0.00 1.76
V 180420C00160000 C Apr 20, 2018 160.0 0.00 1.77
V 180420C00165000 C Apr 20, 2018 165.0 0.00 1.82
V 180420P00075000 P Apr 20, 2018 75.0 0.00 0.05
V 180420P00080000 P Apr 20, 2018 80.0 0.00 2.21
V 180420P00085000 P Apr 20, 2018 85.0 0.04 2.23
V 180420P00090000 P Apr 20, 2018 90.0 0.10 0.26
V 180420P00095000 P Apr 20, 2018 95.0 0.00 0.20
V 180420P00100000 P Apr 20, 2018 100.0 0.19 0.29
V 180420P00105000 P Apr 20, 2018 105.0 0.31 0.43
V 180420P00110000 P Apr 20, 2018 110.0 0.58 0.71
V 180420P00115000 P Apr 20, 2018 115.0 1.17 1.27
V 180420P00120000 P Apr 20, 2018 120.0 2.31 2.59
V 180420P00125000 P Apr 20, 2018 125.0 4.40 4.60
V 180420P00130000 P Apr 20, 2018 130.0 7.50 8.30
V 180420P00135000 P Apr 20, 2018 135.0 11.95 12.70
V 180420P00140000 P Apr 20, 2018 140.0 15.75 19.00
V 180420P00145000 P Apr 20, 2018 145.0 19.70 24.45
V 180420P00150000 P Apr 20, 2018 150.0 25.10 29.50
V 180420P00155000 P Apr 20, 2018 155.0 30.10 34.50
V 180420P00160000 P Apr 20, 2018 160.0 34.85 39.40
V 180420P00165000 P Apr 20, 2018 165.0 40.10 44.50
V 180615C00045000 C Jun 15, 2018 45.0 75.75 80.15
V 180615C00047500 C Jun 15, 2018 47.5 73.50 78.15
V 180615C00050000 C Jun 15, 2018 50.0 70.80 75.30
V 180615C00055000 C Jun 15, 2018 55.0 65.80 70.10
V 180615C00060000 C Jun 15, 2018 60.0 61.20 64.85
V 180615C00065000 C Jun 15, 2018 65.0 55.90 60.35
V 180615C00070000 C Jun 15, 2018 70.0 51.00 55.30
V 180615C00075000 C Jun 15, 2018 75.0 46.00 50.50
V 180615C00077500 C Jun 15, 2018 77.5 43.65 48.05
V 180615C00080000 C Jun 15, 2018 80.0 41.10 45.50
V 180615C00082500 C Jun 15, 2018 82.5 38.55 43.10
V 180615C00085000 C Jun 15, 2018 85.0 36.25 40.60
V 180615C00087500 C Jun 15, 2018 87.5 33.75 38.15
V 180615C00090000 C Jun 15, 2018 90.0 33.65 33.95
V 180615C00092500 C Jun 15, 2018 92.5 31.20 31.50
V 180615C00095000 C Jun 15, 2018 95.0 26.45 29.00
V 180615C00097500 C Jun 15, 2018 97.5 26.45 26.65
V 180615C00100000 C Jun 15, 2018 100.0 23.25 24.35
V 180615C00105000 C Jun 15, 2018 105.0 19.40 19.60
V 180615C00110000 C Jun 15, 2018 110.0 15.00 15.20
V 180615C00115000 C Jun 15, 2018 115.0 10.95 11.15
V 180615C00120000 C Jun 15, 2018 120.0 7.45 7.60
V 180615C00125000 C Jun 15, 2018 125.0 4.60 4.75
V 180615C00130000 C Jun 15, 2018 130.0 2.63 2.70
V 180615C00135000 C Jun 15, 2018 135.0 1.36 1.43
V 180615C00140000 C Jun 15, 2018 140.0 0.66 0.72
V 180615C00145000 C Jun 15, 2018 145.0 0.31 0.38
V 180615C00150000 C Jun 15, 2018 150.0 0.15 0.23
V 180615C00155000 C Jun 15, 2018 155.0 0.08 0.17
V 180615P00045000 P Jun 15, 2018 45.0 0.01 0.13
V 180615P00047500 P Jun 15, 2018 47.5 0.00 0.13
V 180615P00050000 P Jun 15, 2018 50.0 0.00 0.13
V 180615P00055000 P Jun 15, 2018 55.0 0.04 0.13
V 180615P00060000 P Jun 15, 2018 60.0 0.05 0.13
V 180615P00065000 P Jun 15, 2018 65.0 0.05 0.13
V 180615P00070000 P Jun 15, 2018 70.0 0.06 0.14
V 180615P00075000 P Jun 15, 2018 75.0 0.10 0.16
V 180615P00077500 P Jun 15, 2018 77.5 0.09 0.19
V 180615P00080000 P Jun 15, 2018 80.0 0.11 0.21
V 180615P00082500 P Jun 15, 2018 82.5 0.14 0.24
V 180615P00085000 P Jun 15, 2018 85.0 0.21 0.28
V 180615P00087500 P Jun 15, 2018 87.5 0.24 0.32
V 180615P00090000 P Jun 15, 2018 90.0 0.28 0.35
V 180615P00092500 P Jun 15, 2018 92.5 0.33 0.40
V 180615P00095000 P Jun 15, 2018 95.0 0.40 0.48
V 180615P00097500 P Jun 15, 2018 97.5 0.47 0.55
V 180615P00100000 P Jun 15, 2018 100.0 0.59 0.64
V 180615P00105000 P Jun 15, 2018 105.0 0.90 0.95
V 180615P00110000 P Jun 15, 2018 110.0 1.46 1.51
V 180615P00115000 P Jun 15, 2018 115.0 2.38 2.43
V 180615P00120000 P Jun 15, 2018 120.0 3.80 3.95
V 180615P00125000 P Jun 15, 2018 125.0 6.00 6.10
V 180615P00130000 P Jun 15, 2018 130.0 8.95 9.10
V 180615P00135000 P Jun 15, 2018 135.0 12.75 12.95
V 180615P00140000 P Jun 15, 2018 140.0 16.95 17.90
V 180615P00145000 P Jun 15, 2018 145.0 19.95 24.50
V 180615P00150000 P Jun 15, 2018 150.0 25.10 29.50
V 180615P00155000 P Jun 15, 2018 155.0 30.05 34.50
V 180921C00070000 C Sep 21, 2018 70.0 51.50 55.85
V 180921C00075000 C Sep 21, 2018 75.0 46.65 50.95
V 180921C00080000 C Sep 21, 2018 80.0 41.80 46.20
V 180921C00085000 C Sep 21, 2018 85.0 37.00 41.35
V 180921C00090000 C Sep 21, 2018 90.0 32.25 36.45
V 180921C00095000 C Sep 21, 2018 95.0 29.50 30.40
V 180921C00100000 C Sep 21, 2018 100.0 25.35 25.65
V 180921C00105000 C Sep 21, 2018 105.0 21.00 21.30
V 180921C00110000 C Sep 21, 2018 110.0 16.60 17.30
V 180921C00115000 C Sep 21, 2018 115.0 13.20 13.45
V 180921C00120000 C Sep 21, 2018 120.0 9.95 10.15
V 180921C00125000 C Sep 21, 2018 125.0 7.15 7.30
V 180921C00130000 C Sep 21, 2018 130.0 4.95 5.05
V 180921C00135000 C Sep 21, 2018 135.0 3.25 3.35
V 180921C00140000 C Sep 21, 2018 140.0 2.07 2.17
V 180921C00145000 C Sep 21, 2018 145.0 1.29 1.37
V 180921C00150000 C Sep 21, 2018 150.0 0.67 0.89
V 180921C00155000 C Sep 21, 2018 155.0 0.46 0.59
V 180921C00160000 C Sep 21, 2018 160.0 0.29 0.40
V 180921C00165000 C Sep 21, 2018 165.0 0.17 0.27
V 180921C00170000 C Sep 21, 2018 170.0 0.10 0.19
V 180921P00070000 P Sep 21, 2018 70.0 0.15 0.28
V 180921P00075000 P Sep 21, 2018 75.0 0.15 0.36
V 180921P00080000 P Sep 21, 2018 80.0 0.32 0.46
V 180921P00085000 P Sep 21, 2018 85.0 0.46 0.59
V 180921P00090000 P Sep 21, 2018 90.0 0.65 0.75
V 180921P00095000 P Sep 21, 2018 95.0 0.94 1.22
V 180921P00100000 P Sep 21, 2018 100.0 1.36 1.43
V 180921P00105000 P Sep 21, 2018 105.0 1.94 2.02
V 180921P00110000 P Sep 21, 2018 110.0 2.79 2.92
V 180921P00115000 P Sep 21, 2018 115.0 3.95 4.20
V 180921P00120000 P Sep 21, 2018 120.0 5.60 5.80
V 180921P00125000 P Sep 21, 2018 125.0 7.80 8.00
V 180921P00130000 P Sep 21, 2018 130.0 10.70 10.80
V 180921P00135000 P Sep 21, 2018 135.0 14.00 14.20
V 180921P00140000 P Sep 21, 2018 140.0 17.80 18.50
V 180921P00145000 P Sep 21, 2018 145.0 21.85 23.45
V 180921P00150000 P Sep 21, 2018 150.0 24.80 29.10
V 180921P00155000 P Sep 21, 2018 155.0 29.60 33.85
V 180921P00160000 P Sep 21, 2018 160.0 35.05 39.50
V 180921P00165000 P Sep 21, 2018 165.0 39.65 44.00
V 180921P00170000 P Sep 21, 2018 170.0 45.10 49.50
V 190118C00040000 C Jan 18, 2019 40.0 82.65 84.20
V 190118C00042500 C Jan 18, 2019 42.5 80.55 81.65
V 190118C00045000 C Jan 18, 2019 45.0 78.05 79.20
V 190118C00047500 C Jan 18, 2019 47.5 75.55 76.80
V 190118C00050000 C Jan 18, 2019 50.0 73.25 74.15
V 190118C00055000 C Jan 18, 2019 55.0 68.40 69.45
V 190118C00060000 C Jan 18, 2019 60.0 63.50 64.95
V 190118C00065000 C Jan 18, 2019 65.0 58.75 59.90
V 190118C00070000 C Jan 18, 2019 70.0 54.00 55.40
V 190118C00072500 C Jan 18, 2019 72.5 51.45 52.85
V 190118C00075000 C Jan 18, 2019 75.0 49.35 50.55
V 190118C00077500 C Jan 18, 2019 77.5 46.80 48.05
V 190118C00080000 C Jan 18, 2019 80.0 44.35 45.70
V 190118C00082500 C Jan 18, 2019 82.5 42.20 43.20
V 190118C00085000 C Jan 18, 2019 85.0 39.80 40.85
V 190118C00087500 C Jan 18, 2019 87.5 37.70 38.70
V 190118C00090000 C Jan 18, 2019 90.0 35.30 36.30
V 190118C00092500 C Jan 18, 2019 92.5 33.00 34.10
V 190118C00095000 C Jan 18, 2019 95.0 30.95 31.70
V 190118C00097500 C Jan 18, 2019 97.5 28.85 29.75
V 190118C00100000 C Jan 18, 2019 100.0 26.75 27.40
V 190118C00105000 C Jan 18, 2019 105.0 22.75 23.50
V 190118C00110000 C Jan 18, 2019 110.0 19.00 19.55
V 190118C00115000 C Jan 18, 2019 115.0 15.60 16.10
V 190118C00120000 C Jan 18, 2019 120.0 12.70 12.95
V 190118C00125000 C Jan 18, 2019 125.0 9.95 10.20
V 190118C00130000 C Jan 18, 2019 130.0 7.65 7.85
V 190118C00135000 C Jan 18, 2019 135.0 5.65 5.85
V 190118C00140000 C Jan 18, 2019 140.0 4.15 4.35
V 190118C00145000 C Jan 18, 2019 145.0 3.00 3.20
V 190118C00150000 C Jan 18, 2019 150.0 2.13 2.28
V 190118C00155000 C Jan 18, 2019 155.0 1.47 1.63
V 190118C00160000 C Jan 18, 2019 160.0 1.04 1.17
V 190118C00165000 C Jan 18, 2019 165.0 0.71 0.80
V 190118C00170000 C Jan 18, 2019 170.0 0.49 0.63
V 190118C00175000 C Jan 18, 2019 175.0 0.34 0.46
V 190118P00040000 P Jan 18, 2019 40.0 0.05 0.13
V 190118P00042500 P Jan 18, 2019 42.5 0.06 0.17
V 190118P00045000 P Jan 18, 2019 45.0 0.08 0.19
V 190118P00047500 P Jan 18, 2019 47.5 0.10 0.20
V 190118P00050000 P Jan 18, 2019 50.0 0.12 0.23
V 190118P00055000 P Jan 18, 2019 55.0 0.19 0.29
V 190118P00060000 P Jan 18, 2019 60.0 0.26 0.36
V 190118P00065000 P Jan 18, 2019 65.0 0.32 0.44
V 190118P00070000 P Jan 18, 2019 70.0 0.47 0.69
V 190118P00072500 P Jan 18, 2019 72.5 0.52 0.65
V 190118P00075000 P Jan 18, 2019 75.0 0.65 0.72
V 190118P00077500 P Jan 18, 2019 77.5 0.67 0.78
V 190118P00080000 P Jan 18, 2019 80.0 0.77 0.88
V 190118P00082500 P Jan 18, 2019 82.5 0.84 1.00
V 190118P00085000 P Jan 18, 2019 85.0 1.03 1.13
V 190118P00087500 P Jan 18, 2019 87.5 1.19 1.30
V 190118P00090000 P Jan 18, 2019 90.0 1.40 1.49
V 190118P00092500 P Jan 18, 2019 92.5 1.59 1.72
V 190118P00095000 P Jan 18, 2019 95.0 1.90 1.97
V 190118P00097500 P Jan 18, 2019 97.5 2.15 2.28
V 190118P00100000 P Jan 18, 2019 100.0 2.50 2.60
V 190118P00105000 P Jan 18, 2019 105.0 3.30 3.55
V 190118P00110000 P Jan 18, 2019 110.0 4.45 4.65
V 190118P00115000 P Jan 18, 2019 115.0 5.85 6.10
V 190118P00120000 P Jan 18, 2019 120.0 7.65 7.90
V 190118P00125000 P Jan 18, 2019 125.0 9.90 10.15
V 190118P00130000 P Jan 18, 2019 130.0 12.55 12.75
V 190118P00135000 P Jan 18, 2019 135.0 15.65 15.90
V 190118P00140000 P Jan 18, 2019 140.0 19.20 19.45
V 190118P00145000 P Jan 18, 2019 145.0 23.10 23.70
V 190118P00150000 P Jan 18, 2019 150.0 27.25 28.05
V 190118P00155000 P Jan 18, 2019 155.0 31.85 32.95
V 190118P00160000 P Jan 18, 2019 160.0 36.75 38.00
V 190118P00165000 P Jan 18, 2019 165.0 41.50 42.80
V 190118P00170000 P Jan 18, 2019 170.0 46.50 47.75
V 190118P00175000 P Jan 18, 2019 175.0 51.60 52.85
V 191220C00055000 C Dec 20, 2019 55.0 67.50 72.50
V 191220C00060000 C Dec 20, 2019 60.0 63.00 68.00
V 191220C00065000 C Dec 20, 2019 65.0 58.50 63.00
V 191220C00070000 C Dec 20, 2019 70.0 54.00 58.50
V 191220C00075000 C Dec 20, 2019 75.0 49.50 54.50
V 191220C00080000 C Dec 20, 2019 80.0 45.00 49.80
V 191220C00085000 C Dec 20, 2019 85.0 42.00 43.85
V 191220C00090000 C Dec 20, 2019 90.0 38.05 40.00
V 191220C00095000 C Dec 20, 2019 95.0 34.25 36.15
V 191220C00097500 C Dec 20, 2019 97.5 31.90 34.25
V 191220C00100000 C Dec 20, 2019 100.0 30.35 32.55
V 191220C00105000 C Dec 20, 2019 105.0 27.10 28.90
V 191220C00110000 C Dec 20, 2019 110.0 23.80 26.30
V 191220C00115000 C Dec 20, 2019 115.0 20.70 22.35
V 191220C00120000 C Dec 20, 2019 120.0 17.85 19.60
V 191220C00125000 C Dec 20, 2019 125.0 15.10 17.25
V 191220C00130000 C Dec 20, 2019 130.0 11.60 14.75
V 191220C00135000 C Dec 20, 2019 135.0 11.05 13.15
V 191220C00140000 C Dec 20, 2019 140.0 9.45 10.65
V 191220C00145000 C Dec 20, 2019 145.0 7.45 9.00
V 191220C00150000 C Dec 20, 2019 150.0 6.35 7.85
V 191220C00155000 C Dec 20, 2019 155.0 5.25 6.45
V 191220C00160000 C Dec 20, 2019 160.0 3.75 5.95
V 191220C00165000 C Dec 20, 2019 165.0 3.75 4.85
V 191220C00170000 C Dec 20, 2019 170.0 2.89 3.90
V 191220C00175000 C Dec 20, 2019 175.0 2.10 3.50
V 191220C00180000 C Dec 20, 2019 180.0 1.97 2.68
V 191220C00185000 C Dec 20, 2019 185.0 1.60 2.58
V 191220P00055000 P Dec 20, 2019 55.0 0.35 4.05
V 191220P00060000 P Dec 20, 2019 60.0 0.01 1.40
V 191220P00065000 P Dec 20, 2019 65.0 0.06 4.00
V 191220P00070000 P Dec 20, 2019 70.0 0.04 4.10
V 191220P00075000 P Dec 20, 2019 75.0 1.57 2.45
V 191220P00080000 P Dec 20, 2019 80.0 1.59 2.97
V 191220P00085000 P Dec 20, 2019 85.0 2.61 3.20
V 191220P00090000 P Dec 20, 2019 90.0 3.35 4.05
V 191220P00095000 P Dec 20, 2019 95.0 4.20 4.70
V 191220P00097500 P Dec 20, 2019 97.5 4.60 5.05
V 191220P00100000 P Dec 20, 2019 100.0 5.25 5.65
V 191220P00105000 P Dec 20, 2019 105.0 6.25 7.05
V 191220P00110000 P Dec 20, 2019 110.0 7.15 9.25
V 191220P00115000 P Dec 20, 2019 115.0 8.95 10.15
V 191220P00120000 P Dec 20, 2019 120.0 11.30 12.40
V 191220P00125000 P Dec 20, 2019 125.0 13.65 14.90
V 191220P00130000 P Dec 20, 2019 130.0 14.85 18.55
V 191220P00135000 P Dec 20, 2019 135.0 19.25 20.05
V 191220P00140000 P Dec 20, 2019 140.0 22.35 23.55
V 191220P00145000 P Dec 20, 2019 145.0 25.70 28.25
V 191220P00150000 P Dec 20, 2019 150.0 29.55 31.60
V 191220P00155000 P Dec 20, 2019 155.0 33.45 35.05
V 191220P00160000 P Dec 20, 2019 160.0 37.90 39.25
V 191220P00165000 P Dec 20, 2019 165.0 40.95 44.60
V 191220P00170000 P Dec 20, 2019 170.0 46.55 48.95
V 191220P00175000 P Dec 20, 2019 175.0 50.00 55.00
V 191220P00180000 P Dec 20, 2019 180.0 55.00 60.00
V 191220P00185000 P Dec 20, 2019 185.0 60.05 65.00
V 200117C00055000 C Jan 17, 2020 55.0 67.50 72.50
V 200117C00060000 C Jan 17, 2020 60.0 63.20 67.80
V 200117C00065000 C Jan 17, 2020 65.0 58.55 63.45
V 200117C00070000 C Jan 17, 2020 70.0 54.15 58.40
V 200117C00075000 C Jan 17, 2020 75.0 49.60 54.50
V 200117C00080000 C Jan 17, 2020 80.0 45.90 49.65
V 200117C00085000 C Jan 17, 2020 85.0 43.10 44.65
V 200117C00090000 C Jan 17, 2020 90.0 39.10 40.50
V 200117C00095000 C Jan 17, 2020 95.0 35.15 36.90
V 200117C00100000 C Jan 17, 2020 100.0 31.40 34.40
V 200117C00105000 C Jan 17, 2020 105.0 28.15 29.25
V 200117C00110000 C Jan 17, 2020 110.0 24.80 26.05
V 200117C00115000 C Jan 17, 2020 115.0 21.75 22.80
V 200117C00120000 C Jan 17, 2020 120.0 18.85 19.80
V 200117C00125000 C Jan 17, 2020 125.0 16.15 18.90
V 200117C00130000 C Jan 17, 2020 130.0 14.10 15.15
V 200117C00135000 C Jan 17, 2020 135.0 12.05 12.80
V 200117C00140000 C Jan 17, 2020 140.0 10.20 11.10
V 200117C00145000 C Jan 17, 2020 145.0 8.55 9.70
V 200117C00150000 C Jan 17, 2020 150.0 7.30 7.95
V 200117C00155000 C Jan 17, 2020 155.0 5.90 8.85
V 200117C00160000 C Jan 17, 2020 160.0 5.10 5.70
V 200117C00165000 C Jan 17, 2020 165.0 4.30 4.80
V 200117C00170000 C Jan 17, 2020 170.0 3.50 4.10
V 200117C00175000 C Jan 17, 2020 175.0 2.79 3.50
V 200117C00180000 C Jan 17, 2020 180.0 2.75 4.05
V 200117C00185000 C Jan 17, 2020 185.0 1.86 4.15
V 200117P00055000 P Jan 17, 2020 55.0 0.62 1.10
V 200117P00060000 P Jan 17, 2020 60.0 0.87 1.64
V 200117P00065000 P Jan 17, 2020 65.0 0.34 2.35
V 200117P00070000 P Jan 17, 2020 70.0 0.22 3.80
V 200117P00075000 P Jan 17, 2020 75.0 1.66 2.56
V 200117P00080000 P Jan 17, 2020 80.0 2.16 2.83
V 200117P00085000 P Jan 17, 2020 85.0 2.74 3.25
V 200117P00090000 P Jan 17, 2020 90.0 3.50 3.90
V 200117P00095000 P Jan 17, 2020 95.0 4.30 4.75
V 200117P00100000 P Jan 17, 2020 100.0 5.50 5.90
V 200117P00105000 P Jan 17, 2020 105.0 6.70 9.25
V 200117P00110000 P Jan 17, 2020 110.0 8.15 8.70
V 200117P00115000 P Jan 17, 2020 115.0 9.75 10.55
V 200117P00120000 P Jan 17, 2020 120.0 11.85 12.60
V 200117P00125000 P Jan 17, 2020 125.0 14.15 15.00
V 200117P00130000 P Jan 17, 2020 130.0 16.75 19.20
V 200117P00135000 P Jan 17, 2020 135.0 19.25 20.40
V 200117P00140000 P Jan 17, 2020 140.0 22.65 23.75
V 200117P00145000 P Jan 17, 2020 145.0 26.15 27.20
V 200117P00150000 P Jan 17, 2020 150.0 29.75 30.85
V 200117P00155000 P Jan 17, 2020 155.0 33.65 35.00
V 200117P00160000 P Jan 17, 2020 160.0 38.00 39.20
V 200117P00165000 P Jan 17, 2020 165.0 42.25 44.00
V 200117P00170000 P Jan 17, 2020 170.0 46.65 49.15
V 200117P00175000 P Jan 17, 2020 175.0 49.70 53.95
V 200117P00180000 P Jan 17, 2020 180.0 55.25 59.90
V 200117P00185000 P Jan 17, 2020 185.0 60.10 64.95
OPRA data is delayed 15 minutes.