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 (2017-02-10)Premium Content

Visa Inc (V)
As of Mar 27 2017 4:36PM
Option Ticker C/P Expiration Strike Bid Premium Ask Premium
V 170331C00075000 C 03/31/17 75.0 12.70 14.60
V 170331C00076500 C 03/31/17 76.5 10.85 13.40
V 170331C00077000 C 03/31/17 77.0 10.25 13.60
V 170331C00077500 C 03/31/17 77.5 9.75 12.90
V 170331C00078000 C 03/31/17 78.0 9.35 12.35
V 170331C00078500 C 03/31/17 78.5 8.85 11.65
V 170331C00079000 C 03/31/17 79.0 8.25 11.40
V 170331C00079500 C 03/31/17 79.5 7.85 10.70
V 170331C00080000 C 03/31/17 80.0 8.05 9.25
V 170331C00080500 C 03/31/17 80.5 6.75 9.75
V 170331C00081000 C 03/31/17 81.0 6.50 9.00
V 170331C00081500 C 03/31/17 81.5 6.20 7.75
V 170331C00082000 C 03/31/17 82.0 5.70 7.25
V 170331C00082500 C 03/31/17 82.5 5.20 6.60
V 170331C00083000 C 03/31/17 83.0 4.30 6.55
V 170331C00083500 C 03/31/17 83.5 4.95 5.65
V 170331C00084000 C 03/31/17 84.0 4.85 5.15
V 170331C00084500 C 03/31/17 84.5 4.40 4.60
V 170331C00085000 C 03/31/17 85.0 3.90 4.15
V 170331C00085500 C 03/31/17 85.5 3.40 3.60
V 170331C00086000 C 03/31/17 86.0 2.83 3.15
V 170331C00086500 C 03/31/17 86.5 2.37 2.62
V 170331C00087000 C 03/31/17 87.0 1.93 2.16
V 170331C00087500 C 03/31/17 87.5 1.52 1.70
V 170331C00088000 C 03/31/17 88.0 1.12 1.29
V 170331C00088500 C 03/31/17 88.5 0.77 0.94
V 170331C00089000 C 03/31/17 89.0 0.48 0.58
V 170331C00089500 C 03/31/17 89.5 0.28 0.37
V 170331C00090000 C 03/31/17 90.0 0.12 0.17
V 170331C00090500 C 03/31/17 90.5 0.06 0.10
V 170331C00091000 C 03/31/17 91.0 0.00 0.03
V 170331C00091500 C 03/31/17 91.5 0.01 0.04
V 170331C00092000 C 03/31/17 92.0 0.00 0.03
V 170331C00092500 C 03/31/17 92.5 0.00 0.08
V 170331C00093000 C 03/31/17 93.0 0.00 0.49
V 170331C00093500 C 03/31/17 93.5 0.00 0.23
V 170331C00094000 C 03/31/17 94.0 0.00 0.34
V 170331C00094500 C 03/31/17 94.5 0.00 0.49
V 170331C00095000 C 03/31/17 95.0 0.00 0.21
V 170331C00095500 C 03/31/17 95.5 0.00 0.50
V 170331C00096000 C 03/31/17 96.0 0.00 0.77
V 170331C00097000 C 03/31/17 97.0 0.00 0.48
V 170331C00098000 C 03/31/17 98.0 0.00 0.49
V 170331C00099000 C 03/31/17 99.0 0.00 0.77
V 170331C00100000 C 03/31/17 100.0 0.00 0.49
V 170331C00101000 C 03/31/17 101.0 0.00 0.50
V 170331C00102000 C 03/31/17 102.0 0.00 0.48
V 170331P00075000 P 03/31/17 75.0 0.00 0.39
V 170331P00076500 P 03/31/17 76.5 0.00 0.50
V 170331P00077000 P 03/31/17 77.0 0.00 0.04
V 170331P00077500 P 03/31/17 77.5 0.00 0.05
V 170331P00078000 P 03/31/17 78.0 0.00 0.50
V 170331P00078500 P 03/31/17 78.5 0.00 0.44
V 170331P00079000 P 03/31/17 79.0 0.00 0.03
V 170331P00079500 P 03/31/17 79.5 0.00 0.47
V 170331P00080000 P 03/31/17 80.0 0.00 0.04
V 170331P00080500 P 03/31/17 80.5 0.00 0.50
V 170331P00081000 P 03/31/17 81.0 0.00 0.09
V 170331P00081500 P 03/31/17 81.5 0.00 0.11
V 170331P00082000 P 03/31/17 82.0 0.00 0.03
V 170331P00082500 P 03/31/17 82.5 0.00 0.03
V 170331P00083000 P 03/31/17 83.0 0.00 0.03
V 170331P00083500 P 03/31/17 83.5 0.00 0.02
V 170331P00084000 P 03/31/17 84.0 0.00 0.03
V 170331P00084500 P 03/31/17 84.5 0.00 0.04
V 170331P00085000 P 03/31/17 85.0 0.00 0.04
V 170331P00085500 P 03/31/17 85.5 0.01 0.04
V 170331P00086000 P 03/31/17 86.0 0.02 0.06
V 170331P00086500 P 03/31/17 86.5 0.02 0.08
V 170331P00087000 P 03/31/17 87.0 0.06 0.09
V 170331P00087500 P 03/31/17 87.5 0.11 0.19
V 170331P00088000 P 03/31/17 88.0 0.19 0.26
V 170331P00088500 P 03/31/17 88.5 0.33 0.44
V 170331P00089000 P 03/31/17 89.0 0.51 0.62
V 170331P00089500 P 03/31/17 89.5 0.79 0.95
V 170331P00090000 P 03/31/17 90.0 1.16 1.25
V 170331P00090500 P 03/31/17 90.5 1.49 1.72
V 170331P00091000 P 03/31/17 91.0 1.91 2.20
V 170331P00091500 P 03/31/17 91.5 2.41 2.76
V 170331P00092000 P 03/31/17 92.0 2.90 3.30
V 170331P00092500 P 03/31/17 92.5 3.35 3.75
V 170331P00093000 P 03/31/17 93.0 3.85 4.35
V 170331P00093500 P 03/31/17 93.5 4.25 4.90
V 170331P00094000 P 03/31/17 94.0 4.75 5.40
V 170331P00094500 P 03/31/17 94.5 4.80 7.20
V 170331P00095000 P 03/31/17 95.0 5.80 7.30
V 170331P00095500 P 03/31/17 95.5 5.85 8.20
V 170331P00096000 P 03/31/17 96.0 6.30 8.70
V 170331P00097000 P 03/31/17 97.0 7.30 9.70
V 170331P00098000 P 03/31/17 98.0 8.05 10.70
V 170331P00099000 P 03/31/17 99.0 9.30 11.70
V 170331P00100000 P 03/31/17 100.0 10.30 12.65
V 170331P00101000 P 03/31/17 101.0 11.05 13.70
V 170331P00102000 P 03/31/17 102.0 12.45 14.30
V 170407C00060000 C 04/07/17 60.0 27.20 30.70
V 170407C00065000 C 04/07/17 65.0 22.00 26.00
V 170407C00070000 C 04/07/17 70.0 17.00 20.45
V 170407C00075000 C 04/07/17 75.0 12.75 14.90
V 170407C00079000 C 04/07/17 79.0 8.25 11.40
V 170407C00079500 C 04/07/17 79.5 7.75 11.30
V 170407C00080000 C 04/07/17 80.0 7.25 10.80
V 170407C00080500 C 04/07/17 80.5 6.75 10.35
V 170407C00081000 C 04/07/17 81.0 6.40 8.55
V 170407C00081500 C 04/07/17 81.5 5.85 8.70
V 170407C00082000 C 04/07/17 82.0 5.35 8.20
V 170407C00082500 C 04/07/17 82.5 4.85 7.70
V 170407C00083000 C 04/07/17 83.0 4.30 7.20
V 170407C00083500 C 04/07/17 83.5 3.80 6.85
V 170407C00084000 C 04/07/17 84.0 4.30 5.20
V 170407C00084500 C 04/07/17 84.5 3.70 4.80
V 170407C00085000 C 04/07/17 85.0 3.95 4.25
V 170407C00085500 C 04/07/17 85.5 3.50 3.70
V 170407C00086000 C 04/07/17 86.0 2.96 3.25
V 170407C00086500 C 04/07/17 86.5 2.52 2.81
V 170407C00087000 C 04/07/17 87.0 2.14 2.36
V 170407C00087500 C 04/07/17 87.5 1.70 1.95
V 170407C00088000 C 04/07/17 88.0 1.38 1.59
V 170407C00088500 C 04/07/17 88.5 1.05 1.20
V 170407C00089000 C 04/07/17 89.0 0.79 0.89
V 170407C00089500 C 04/07/17 89.5 0.55 0.69
V 170407C00090000 C 04/07/17 90.0 0.36 0.40
V 170407C00090500 C 04/07/17 90.5 0.24 0.34
V 170407C00091000 C 04/07/17 91.0 0.14 0.20
V 170407C00091500 C 04/07/17 91.5 0.05 0.18
V 170407C00092000 C 04/07/17 92.0 0.04 0.13
V 170407C00092500 C 04/07/17 92.5 0.02 0.08
V 170407C00093000 C 04/07/17 93.0 0.00 0.07
V 170407C00093500 C 04/07/17 93.5 0.00 0.08
V 170407C00094000 C 04/07/17 94.0 0.00 0.35
V 170407C00094500 C 04/07/17 94.5 0.00 0.49
V 170407C00095000 C 04/07/17 95.0 0.00 0.12
V 170407C00096000 C 04/07/17 96.0 0.00 0.50
V 170407C00100000 C 04/07/17 100.0 0.00 0.09
V 170407C00105000 C 04/07/17 105.0 0.00 0.42
V 170407C00110000 C 04/07/17 110.0 0.00 1.59
V 170407C00115000 C 04/07/17 115.0 0.00 1.58
V 170407C00120000 C 04/07/17 120.0 0.00 1.57
V 170407P00060000 P 04/07/17 60.0 0.00 0.47
V 170407P00065000 P 04/07/17 65.0 0.00 0.15
V 170407P00070000 P 04/07/17 70.0 0.00 0.24
V 170407P00075000 P 04/07/17 75.0 0.00 0.05
V 170407P00079000 P 04/07/17 79.0 0.00 0.02
V 170407P00079500 P 04/07/17 79.5 0.00 0.04
V 170407P00080000 P 04/07/17 80.0 0.00 0.07
V 170407P00080500 P 04/07/17 80.5 0.00 0.03
V 170407P00081000 P 04/07/17 81.0 0.00 0.07
V 170407P00081500 P 04/07/17 81.5 0.01 0.05
V 170407P00082000 P 04/07/17 82.0 0.00 0.31
V 170407P00082500 P 04/07/17 82.5 0.02 0.08
V 170407P00083000 P 04/07/17 83.0 0.02 0.05
V 170407P00083500 P 04/07/17 83.5 0.02 0.06
V 170407P00084000 P 04/07/17 84.0 0.03 0.08
V 170407P00084500 P 04/07/17 84.5 0.05 0.09
V 170407P00085000 P 04/07/17 85.0 0.07 0.12
V 170407P00085500 P 04/07/17 85.5 0.08 0.15
V 170407P00086000 P 04/07/17 86.0 0.12 0.21
V 170407P00086500 P 04/07/17 86.5 0.16 0.26
V 170407P00087000 P 04/07/17 87.0 0.24 0.30
V 170407P00087500 P 04/07/17 87.5 0.33 0.43
V 170407P00088000 P 04/07/17 88.0 0.44 0.51
V 170407P00088500 P 04/07/17 88.5 0.59 0.72
V 170407P00089000 P 04/07/17 89.0 0.79 0.93
V 170407P00089500 P 04/07/17 89.5 1.05 1.19
V 170407P00090000 P 04/07/17 90.0 1.34 1.51
V 170407P00090500 P 04/07/17 90.5 1.72 1.94
V 170407P00091000 P 04/07/17 91.0 2.07 2.31
V 170407P00091500 P 04/07/17 91.5 2.43 2.83
V 170407P00092000 P 04/07/17 92.0 2.92 3.25
V 170407P00092500 P 04/07/17 92.5 3.30 4.65
V 170407P00093000 P 04/07/17 93.0 3.70 5.50
V 170407P00093500 P 04/07/17 93.5 3.45 6.20
V 170407P00094000 P 04/07/17 94.0 4.20 6.80
V 170407P00094500 P 04/07/17 94.5 4.45 7.30
V 170407P00095000 P 04/07/17 95.0 4.85 7.75
V 170407P00096000 P 04/07/17 96.0 6.15 8.60
V 170407P00100000 P 04/07/17 100.0 10.15 12.70
V 170407P00105000 P 04/07/17 105.0 15.15 17.70
V 170407P00110000 P 04/07/17 110.0 20.15 22.90
V 170407P00115000 P 04/07/17 115.0 25.15 27.70
V 170407P00120000 P 04/07/17 120.0 30.40 32.35
V 170413C00060000 C 04/13/17 60.0 26.95 30.70
V 170413C00065000 C 04/13/17 65.0 22.25 25.50
V 170413C00072000 C 04/13/17 72.0 15.30 18.20
V 170413C00072500 C 04/13/17 72.5 14.80 17.70
V 170413C00073000 C 04/13/17 73.0 14.30 17.20
V 170413C00073500 C 04/13/17 73.5 13.80 16.70
V 170413C00074000 C 04/13/17 74.0 13.30 16.20
V 170413C00074500 C 04/13/17 74.5 12.80 15.70
V 170413C00075000 C 04/13/17 75.0 12.30 15.20
V 170413C00075500 C 04/13/17 75.5 11.80 14.70
V 170413C00076000 C 04/13/17 76.0 11.30 14.20
V 170413C00076500 C 04/13/17 76.5 10.80 13.65
V 170413C00077000 C 04/13/17 77.0 10.30 13.20
V 170413C00077500 C 04/13/17 77.5 9.80 12.70
V 170413C00078000 C 04/13/17 78.0 9.30 12.25
V 170413C00078500 C 04/13/17 78.5 8.80 11.75
V 170413C00079000 C 04/13/17 79.0 8.30 11.25
V 170413C00079500 C 04/13/17 79.5 7.80 10.75
V 170413C00080000 C 04/13/17 80.0 7.30 9.90
V 170413C00080500 C 04/13/17 80.5 6.80 9.75
V 170413C00081000 C 04/13/17 81.0 6.35 9.30
V 170413C00081500 C 04/13/17 81.5 5.85 8.65
V 170413C00082000 C 04/13/17 82.0 5.40 8.20
V 170413C00082500 C 04/13/17 82.5 4.85 7.70
V 170413C00083000 C 04/13/17 83.0 4.40 7.25
V 170413C00083500 C 04/13/17 83.5 3.95 6.80
V 170413C00084000 C 04/13/17 84.0 3.40 6.40
V 170413C00084500 C 04/13/17 84.5 3.55 5.00
V 170413C00085000 C 04/13/17 85.0 3.80 4.30
V 170413C00085500 C 04/13/17 85.5 3.35 4.00
V 170413C00086000 C 04/13/17 86.0 2.82 3.40
V 170413C00086500 C 04/13/17 86.5 2.54 3.15
V 170413C00087000 C 04/13/17 87.0 2.30 2.50
V 170413C00087500 C 04/13/17 87.5 1.77 2.10
V 170413C00088000 C 04/13/17 88.0 1.44 1.76
V 170413C00088500 C 04/13/17 88.5 1.27 1.42
V 170413C00089000 C 04/13/17 89.0 0.86 1.15
V 170413C00089500 C 04/13/17 89.5 0.75 0.90
V 170413C00090000 C 04/13/17 90.0 0.56 0.69
V 170413C00090500 C 04/13/17 90.5 0.40 0.53
V 170413C00091000 C 04/13/17 91.0 0.26 0.36
V 170413C00091500 C 04/13/17 91.5 0.17 0.30
V 170413C00092000 C 04/13/17 92.0 0.10 0.18
V 170413C00092500 C 04/13/17 92.5 0.00 0.12
V 170413C00093000 C 04/13/17 93.0 0.00 0.48
V 170413C00093500 C 04/13/17 93.5 0.00 0.48
V 170413C00094000 C 04/13/17 94.0 0.00 0.32
V 170413C00094500 C 04/13/17 94.5 0.00 0.49
V 170413C00095000 C 04/13/17 95.0 0.00 0.19
V 170413C00095500 C 04/13/17 95.5 0.00 0.50
V 170413C00096000 C 04/13/17 96.0 0.00 1.75
V 170413C00100000 C 04/13/17 100.0 0.00 1.74
V 170413C00105000 C 04/13/17 105.0 0.00 0.49
V 170413C00110000 C 04/13/17 110.0 0.00 1.59
V 170413C00115000 C 04/13/17 115.0 0.00 1.58
V 170413C00120000 C 04/13/17 120.0 0.00 1.57
V 170413P00060000 P 04/13/17 60.0 0.00 1.70
V 170413P00065000 P 04/13/17 65.0 0.00 0.15
V 170413P00072000 P 04/13/17 72.0 0.00 1.04
V 170413P00072500 P 04/13/17 72.5 0.00 0.49
V 170413P00073000 P 04/13/17 73.0 0.00 1.05
V 170413P00073500 P 04/13/17 73.5 0.00 1.05
V 170413P00074000 P 04/13/17 74.0 0.00 0.49
V 170413P00074500 P 04/13/17 74.5 0.00 1.05
V 170413P00075000 P 04/13/17 75.0 0.00 0.20
V 170413P00075500 P 04/13/17 75.5 0.00 0.48
V 170413P00076000 P 04/13/17 76.0 0.00 0.48
V 170413P00076500 P 04/13/17 76.5 0.00 1.06
V 170413P00077000 P 04/13/17 77.0 0.00 1.05
V 170413P00077500 P 04/13/17 77.5 0.00 0.38
V 170413P00078000 P 04/13/17 78.0 0.00 0.47
V 170413P00078500 P 04/13/17 78.5 0.00 1.06
V 170413P00079000 P 04/13/17 79.0 0.00 0.49
V 170413P00079500 P 04/13/17 79.5 0.00 1.05
V 170413P00080000 P 04/13/17 80.0 0.00 0.42
V 170413P00080500 P 04/13/17 80.5 0.00 0.48
V 170413P00081000 P 04/13/17 81.0 0.02 0.15
V 170413P00081500 P 04/13/17 81.5 0.00 0.34
V 170413P00082000 P 04/13/17 82.0 0.00 0.32
V 170413P00082500 P 04/13/17 82.5 0.04 0.27
V 170413P00083000 P 04/13/17 83.0 0.04 0.21
V 170413P00083500 P 04/13/17 83.5 0.05 0.40
V 170413P00084000 P 04/13/17 84.0 0.09 0.17
V 170413P00084500 P 04/13/17 84.5 0.09 0.22
V 170413P00085000 P 04/13/17 85.0 0.13 0.25
V 170413P00085500 P 04/13/17 85.5 0.14 0.27
V 170413P00086000 P 04/13/17 86.0 0.22 0.30
V 170413P00086500 P 04/13/17 86.5 0.29 0.32
V 170413P00087000 P 04/13/17 87.0 0.32 0.51
V 170413P00087500 P 04/13/17 87.5 0.48 0.57
V 170413P00088000 P 04/13/17 88.0 0.61 0.76
V 170413P00088500 P 04/13/17 88.5 0.79 0.98
V 170413P00089000 P 04/13/17 89.0 1.00 1.13
V 170413P00089500 P 04/13/17 89.5 1.22 1.45
V 170413P00090000 P 04/13/17 90.0 1.53 1.73
V 170413P00090500 P 04/13/17 90.5 1.62 2.44
V 170413P00091000 P 04/13/17 91.0 2.16 2.46
V 170413P00091500 P 04/13/17 91.5 2.58 2.96
V 170413P00092000 P 04/13/17 92.0 2.93 3.90
V 170413P00092500 P 04/13/17 92.5 2.46 5.20
V 170413P00093000 P 04/13/17 93.0 2.96 5.75
V 170413P00093500 P 04/13/17 93.5 3.60 6.25
V 170413P00094000 P 04/13/17 94.0 4.60 6.45
V 170413P00094500 P 04/13/17 94.5 4.45 7.30
V 170413P00095000 P 04/13/17 95.0 5.20 7.65
V 170413P00095500 P 04/13/17 95.5 5.40 8.30
V 170413P00096000 P 04/13/17 96.0 5.85 8.80
V 170413P00100000 P 04/13/17 100.0 9.85 12.80
V 170413P00105000 P 04/13/17 105.0 14.85 17.80
V 170413P00110000 P 04/13/17 110.0 19.85 22.80
V 170413P00115000 P 04/13/17 115.0 24.85 27.80
V 170413P00120000 P 04/13/17 120.0 30.05 32.80
V 170421C00045000 C 04/21/17 45.0 41.50 46.15
V 170421C00050000 C 04/21/17 50.0 36.50 40.85
V 170421C00055000 C 04/21/17 55.0 32.30 35.75
V 170421C00060000 C 04/21/17 60.0 27.30 30.25
V 170421C00065000 C 04/21/17 65.0 22.35 25.25
V 170421C00070000 C 04/21/17 70.0 17.30 20.25
V 170421C00075000 C 04/21/17 75.0 12.60 14.25
V 170421C00077500 C 04/21/17 77.5 10.15 11.80
V 170421C00078000 C 04/21/17 78.0 9.55 11.50
V 170421C00079000 C 04/21/17 79.0 8.70 10.45
V 170421C00080000 C 04/21/17 80.0 7.50 9.35
V 170421C00081000 C 04/21/17 81.0 6.45 8.50
V 170421C00081500 C 04/21/17 81.5 6.20 7.95
V 170421C00082000 C 04/21/17 82.0 5.85 7.45
V 170421C00082500 C 04/21/17 82.5 6.15 7.10
V 170421C00083000 C 04/21/17 83.0 5.30 6.35
V 170421C00083500 C 04/21/17 83.5 5.50 5.90
V 170421C00084000 C 04/21/17 84.0 5.00 5.45
V 170421C00084500 C 04/21/17 84.5 4.75 5.05
V 170421C00085000 C 04/21/17 85.0 4.30 4.60
V 170421C00085500 C 04/21/17 85.5 3.90 4.10
V 170421C00086000 C 04/21/17 86.0 3.50 3.70
V 170421C00086500 C 04/21/17 86.5 3.10 3.30
V 170421C00087000 C 04/21/17 87.0 2.78 2.93
V 170421C00087500 C 04/21/17 87.5 2.43 2.58
V 170421C00088000 C 04/21/17 88.0 2.09 2.23
V 170421C00088500 C 04/21/17 88.5 1.78 1.92
V 170421C00089000 C 04/21/17 89.0 1.50 1.63
V 170421C00089500 C 04/21/17 89.5 1.26 1.36
V 170421C00090000 C 04/21/17 90.0 1.03 1.10
V 170421C00090500 C 04/21/17 90.5 0.83 0.90
V 170421C00091000 C 04/21/17 91.0 0.65 0.77
V 170421C00091500 C 04/21/17 91.5 0.51 0.61
V 170421C00092000 C 04/21/17 92.0 0.38 0.46
V 170421C00092500 C 04/21/17 92.5 0.29 0.38
V 170421C00093000 C 04/21/17 93.0 0.20 0.29
V 170421C00093500 C 04/21/17 93.5 0.13 0.23
V 170421C00094000 C 04/21/17 94.0 0.07 0.18
V 170421C00094500 C 04/21/17 94.5 0.09 0.16
V 170421C00095000 C 04/21/17 95.0 0.05 0.11
V 170421C00095500 C 04/21/17 95.5 0.04 0.09
V 170421C00096000 C 04/21/17 96.0 0.03 0.07
V 170421C00097000 C 04/21/17 97.0 0.01 0.04
V 170421C00097500 C 04/21/17 97.5 0.00 0.12
V 170421C00098000 C 04/21/17 98.0 0.00 0.03
V 170421C00099000 C 04/21/17 99.0 0.00 0.28
V 170421C00100000 C 04/21/17 100.0 0.00 0.14
V 170421C00101000 C 04/21/17 101.0 0.00 0.25
V 170421C00102000 C 04/21/17 102.0 0.00 0.27
V 170421C00105000 C 04/21/17 105.0 0.00 0.25
V 170421C00110000 C 04/21/17 110.0 0.00 1.74
V 170421C00115000 C 04/21/17 115.0 0.00 1.75
V 170421C00120000 C 04/21/17 120.0 0.00 1.74
V 170421C00125000 C 04/21/17 125.0 0.00 1.74
V 170421C00130000 C 04/21/17 130.0 0.00 0.26
V 170421P00045000 P 04/21/17 45.0 0.00 0.26
V 170421P00050000 P 04/21/17 50.0 0.00 1.75
V 170421P00055000 P 04/21/17 55.0 0.00 1.74
V 170421P00060000 P 04/21/17 60.0 0.00 1.75
V 170421P00065000 P 04/21/17 65.0 0.00 1.76
V 170421P00070000 P 04/21/17 70.0 0.00 0.29
V 170421P00075000 P 04/21/17 75.0 0.01 0.03
V 170421P00077500 P 04/21/17 77.5 0.01 0.05
V 170421P00078000 P 04/21/17 78.0 0.02 0.06
V 170421P00079000 P 04/21/17 79.0 0.04 0.08
V 170421P00080000 P 04/21/17 80.0 0.06 0.19
V 170421P00081000 P 04/21/17 81.0 0.07 0.13
V 170421P00081500 P 04/21/17 81.5 0.08 0.15
V 170421P00082000 P 04/21/17 82.0 0.11 0.18
V 170421P00082500 P 04/21/17 82.5 0.18 0.26
V 170421P00083000 P 04/21/17 83.0 0.20 0.24
V 170421P00083500 P 04/21/17 83.5 0.24 0.34
V 170421P00084000 P 04/21/17 84.0 0.24 0.33
V 170421P00084500 P 04/21/17 84.5 0.28 0.42
V 170421P00085000 P 04/21/17 85.0 0.34 0.46
V 170421P00085500 P 04/21/17 85.5 0.43 0.52
V 170421P00086000 P 04/21/17 86.0 0.55 0.62
V 170421P00086500 P 04/21/17 86.5 0.64 0.74
V 170421P00087000 P 04/21/17 87.0 0.80 0.89
V 170421P00087500 P 04/21/17 87.5 0.93 1.02
V 170421P00088000 P 04/21/17 88.0 1.10 1.24
V 170421P00088500 P 04/21/17 88.5 1.26 1.37
V 170421P00089000 P 04/21/17 89.0 1.48 1.60
V 170421P00089500 P 04/21/17 89.5 1.74 1.85
V 170421P00090000 P 04/21/17 90.0 1.85 2.15
V 170421P00090500 P 04/21/17 90.5 2.28 2.46
V 170421P00091000 P 04/21/17 91.0 2.62 2.82
V 170421P00091500 P 04/21/17 91.5 2.94 3.10
V 170421P00092000 P 04/21/17 92.0 3.35 3.50
V 170421P00092500 P 04/21/17 92.5 3.70 3.90
V 170421P00093000 P 04/21/17 93.0 4.05 4.45
V 170421P00093500 P 04/21/17 93.5 4.60 5.50
V 170421P00094000 P 04/21/17 94.0 4.80 6.00
V 170421P00094500 P 04/21/17 94.5 5.35 6.50
V 170421P00095000 P 04/21/17 95.0 5.65 7.10
V 170421P00095500 P 04/21/17 95.5 6.15 7.80
V 170421P00096000 P 04/21/17 96.0 6.15 8.15
V 170421P00097000 P 04/21/17 97.0 7.05 9.40
V 170421P00097500 P 04/21/17 97.5 7.55 10.30
V 170421P00098000 P 04/21/17 98.0 8.35 10.35
V 170421P00099000 P 04/21/17 99.0 9.40 11.60
V 170421P00100000 P 04/21/17 100.0 10.15 12.60
V 170421P00101000 P 04/21/17 101.0 11.45 13.20
V 170421P00102000 P 04/21/17 102.0 12.20 14.55
V 170421P00105000 P 04/21/17 105.0 15.15 17.60
V 170421P00110000 P 04/21/17 110.0 20.15 22.60
V 170421P00115000 P 04/21/17 115.0 25.15 27.60
V 170421P00120000 P 04/21/17 120.0 30.20 32.80
V 170421P00125000 P 04/21/17 125.0 35.15 37.80
V 170421P00130000 P 04/21/17 130.0 40.15 42.70
V 170428C00060000 C 04/28/17 60.0 27.30 30.45
V 170428C00065000 C 04/28/17 65.0 22.30 25.50
V 170428C00070000 C 04/28/17 70.0 17.35 20.25
V 170428C00072000 C 04/28/17 72.0 15.35 18.25
V 170428C00072500 C 04/28/17 72.5 14.85 17.80
V 170428C00073000 C 04/28/17 73.0 14.35 17.30
V 170428C00073500 C 04/28/17 73.5 13.90 16.75
V 170428C00074000 C 04/28/17 74.0 13.35 16.25
V 170428C00074500 C 04/28/17 74.5 12.85 15.80
V 170428C00075000 C 04/28/17 75.0 12.35 15.30
V 170428C00075500 C 04/28/17 75.5 11.90 14.80
V 170428C00076000 C 04/28/17 76.0 11.45 14.20
V 170428C00076500 C 04/28/17 76.5 10.90 13.85
V 170428C00077000 C 04/28/17 77.0 10.50 13.30
V 170428C00077500 C 04/28/17 77.5 10.10 12.20
V 170428C00078000 C 04/28/17 78.0 9.45 12.40
V 170428C00078500 C 04/28/17 78.5 9.50 11.15
V 170428C00079000 C 04/28/17 79.0 8.70 11.40
V 170428C00079500 C 04/28/17 79.5 8.55 10.90
V 170428C00080000 C 04/28/17 80.0 7.60 9.80
V 170428C00080500 C 04/28/17 80.5 7.10 9.45
V 170428C00081000 C 04/28/17 81.0 6.85 8.75
V 170428C00081500 C 04/28/17 81.5 6.35 8.35
V 170428C00082000 C 04/28/17 82.0 6.00 7.80
V 170428C00082500 C 04/28/17 82.5 5.50 7.35
V 170428C00083000 C 04/28/17 83.0 5.35 6.75
V 170428C00083500 C 04/28/17 83.5 4.85 6.35
V 170428C00084000 C 04/28/17 84.0 4.60 5.95
V 170428C00084500 C 04/28/17 84.5 4.15 5.40
V 170428C00085000 C 04/28/17 85.0 4.20 5.40
V 170428C00085500 C 04/28/17 85.5 4.10 4.65
V 170428C00086000 C 04/28/17 86.0 3.70 4.25
V 170428C00086500 C 04/28/17 86.5 3.30 3.95
V 170428C00087000 C 04/28/17 87.0 2.94 3.45
V 170428C00087500 C 04/28/17 87.5 2.59 2.96
V 170428C00088000 C 04/28/17 88.0 2.26 2.85
V 170428C00088500 C 04/28/17 88.5 1.96 2.42
V 170428C00089000 C 04/28/17 89.0 1.76 2.14
V 170428C00089500 C 04/28/17 89.5 1.49 1.87
V 170428C00090000 C 04/28/17 90.0 1.28 1.65
V 170428C00090500 C 04/28/17 90.5 1.07 1.36
V 170428C00091000 C 04/28/17 91.0 0.92 1.15
V 170428C00091500 C 04/28/17 91.5 0.75 1.07
V 170428C00092000 C 04/28/17 92.0 0.64 0.80
V 170428C00092500 C 04/28/17 92.5 0.41 0.75
V 170428C00093000 C 04/28/17 93.0 0.38 0.74
V 170428C00093500 C 04/28/17 93.5 0.29 0.58
V 170428C00094000 C 04/28/17 94.0 0.21 0.53
V 170428C00094500 C 04/28/17 94.5 0.05 0.50
V 170428C00095000 C 04/28/17 95.0 0.06 0.41
V 170428C00095500 C 04/28/17 95.5 0.02 0.47
V 170428C00096000 C 04/28/17 96.0 0.02 0.48
V 170428C00097000 C 04/28/17 97.0 0.00 0.74
V 170428C00098000 C 04/28/17 98.0 0.00 0.46
V 170428C00099000 C 04/28/17 99.0 0.00 0.46
V 170428C00100000 C 04/28/17 100.0 0.00 0.48
V 170428C00101000 C 04/28/17 101.0 0.00 0.80
V 170428C00102000 C 04/28/17 102.0 0.00 1.06
V 170428C00105000 C 04/28/17 105.0 0.00 0.72
V 170428C00110000 C 04/28/17 110.0 0.00 1.06
V 170428C00115000 C 04/28/17 115.0 0.00 1.06
V 170428C00120000 C 04/28/17 120.0 0.00 1.06
V 170428P00060000 P 04/28/17 60.0 0.00 0.70
V 170428P00065000 P 04/28/17 65.0 0.00 0.15
V 170428P00070000 P 04/28/17 70.0 0.00 0.12
V 170428P00072000 P 04/28/17 72.0 0.00 0.05
V 170428P00072500 P 04/28/17 72.5 0.00 0.24
V 170428P00073000 P 04/28/17 73.0 0.00 0.49
V 170428P00073500 P 04/28/17 73.5 0.00 0.75
V 170428P00074000 P 04/28/17 74.0 0.00 0.47
V 170428P00074500 P 04/28/17 74.5 0.00 0.49
V 170428P00075000 P 04/28/17 75.0 0.00 0.21
V 170428P00075500 P 04/28/17 75.5 0.00 0.48
V 170428P00076000 P 04/28/17 76.0 0.00 0.48
V 170428P00076500 P 04/28/17 76.5 0.03 0.48
V 170428P00077000 P 04/28/17 77.0 0.03 0.48
V 170428P00077500 P 04/28/17 77.5 0.00 0.53
V 170428P00078000 P 04/28/17 78.0 0.02 0.48
V 170428P00078500 P 04/28/17 78.5 0.00 0.50
V 170428P00079000 P 04/28/17 79.0 0.02 0.48
V 170428P00079500 P 04/28/17 79.5 0.05 0.50
V 170428P00080000 P 04/28/17 80.0 0.06 0.42
V 170428P00080500 P 04/28/17 80.5 0.09 0.58
V 170428P00081000 P 04/28/17 81.0 0.13 0.62
V 170428P00081500 P 04/28/17 81.5 0.21 0.62
V 170428P00082000 P 04/28/17 82.0 0.18 0.67
V 170428P00082500 P 04/28/17 82.5 0.29 0.56
V 170428P00083000 P 04/28/17 83.0 0.27 0.82
V 170428P00083500 P 04/28/17 83.5 0.34 0.81
V 170428P00084000 P 04/28/17 84.0 0.44 1.01
V 170428P00084500 P 04/28/17 84.5 0.51 0.76
V 170428P00085000 P 04/28/17 85.0 0.56 0.83
V 170428P00085500 P 04/28/17 85.5 0.69 0.89
V 170428P00086000 P 04/28/17 86.0 0.77 1.08
V 170428P00086500 P 04/28/17 86.5 0.90 1.18
V 170428P00087000 P 04/28/17 87.0 1.04 1.35
V 170428P00087500 P 04/28/17 87.5 1.20 1.61
V 170428P00088000 P 04/28/17 88.0 1.36 1.67
V 170428P00088500 P 04/28/17 88.5 1.62 1.92
V 170428P00089000 P 04/28/17 89.0 1.84 2.33
V 170428P00089500 P 04/28/17 89.5 2.03 2.62
V 170428P00090000 P 04/28/17 90.0 2.31 2.88
V 170428P00090500 P 04/28/17 90.5 2.54 3.10
V 170428P00091000 P 04/28/17 91.0 2.84 4.35
V 170428P00091500 P 04/28/17 91.5 3.05 4.85
V 170428P00092000 P 04/28/17 92.0 3.45 5.20
V 170428P00092500 P 04/28/17 92.5 3.85 5.00
V 170428P00093000 P 04/28/17 93.0 4.20 5.75
V 170428P00093500 P 04/28/17 93.5 4.50 6.25
V 170428P00094000 P 04/28/17 94.0 4.90 6.60
V 170428P00094500 P 04/28/17 94.5 5.10 7.45
V 170428P00095000 P 04/28/17 95.0 5.75 7.65
V 170428P00095500 P 04/28/17 95.5 5.75 8.20
V 170428P00096000 P 04/28/17 96.0 6.55 8.80
V 170428P00097000 P 04/28/17 97.0 6.90 9.70
V 170428P00098000 P 04/28/17 98.0 8.10 10.75
V 170428P00099000 P 04/28/17 99.0 9.10 11.75
V 170428P00100000 P 04/28/17 100.0 10.20 12.75
V 170428P00101000 P 04/28/17 101.0 11.15 13.75
V 170428P00102000 P 04/28/17 102.0 11.90 14.80
V 170428P00105000 P 04/28/17 105.0 14.55 17.80
V 170428P00110000 P 04/28/17 110.0 19.55 22.80
V 170428P00115000 P 04/28/17 115.0 24.55 27.80
V 170428P00120000 P 04/28/17 120.0 29.50 32.90
V 170505C00060000 C 05/05/17 60.0 27.15 30.80
V 170505C00065000 C 05/05/17 65.0 22.35 25.80
V 170505C00070000 C 05/05/17 70.0 17.35 20.25
V 170505C00072000 C 05/05/17 72.0 15.40 18.25
V 170505C00072500 C 05/05/17 72.5 14.90 17.80
V 170505C00073000 C 05/05/17 73.0 14.40 17.30
V 170505C00073500 C 05/05/17 73.5 13.90 16.85
V 170505C00074000 C 05/05/17 74.0 13.40 16.35
V 170505C00074500 C 05/05/17 74.5 12.90 15.80
V 170505C00075000 C 05/05/17 75.0 12.40 15.35
V 170505C00075500 C 05/05/17 75.5 11.95 14.80
V 170505C00076000 C 05/05/17 76.0 11.45 14.35
V 170505C00076500 C 05/05/17 76.5 10.95 13.85
V 170505C00077000 C 05/05/17 77.0 10.45 13.35
V 170505C00077500 C 05/05/17 77.5 10.00 12.95
V 170505C00078000 C 05/05/17 78.0 9.50 12.45
V 170505C00078500 C 05/05/17 78.5 9.00 11.95
V 170505C00079000 C 05/05/17 79.0 8.60 11.45
V 170505C00079500 C 05/05/17 79.5 8.10 11.05
V 170505C00080000 C 05/05/17 80.0 7.65 10.50
V 170505C00080500 C 05/05/17 80.5 7.15 10.00
V 170505C00081000 C 05/05/17 81.0 6.70 9.60
V 170505C00081500 C 05/05/17 81.5 6.15 9.05
V 170505C00082000 C 05/05/17 82.0 5.75 8.65
V 170505C00082500 C 05/05/17 82.5 5.25 7.45
V 170505C00083000 C 05/05/17 83.0 4.85 7.70
V 170505C00083500 C 05/05/17 83.5 4.40 7.30
V 170505C00084000 C 05/05/17 84.0 4.00 6.75
V 170505C00084500 C 05/05/17 84.5 3.65 6.30
V 170505C00085000 C 05/05/17 85.0 3.20 5.95
V 170505C00085500 C 05/05/17 85.5 3.85 5.45
V 170505C00086000 C 05/05/17 86.0 3.65 5.05
V 170505C00086500 C 05/05/17 86.5 3.30 4.40
V 170505C00087000 C 05/05/17 87.0 2.97 3.55
V 170505C00087500 C 05/05/17 87.5 2.80 3.15
V 170505C00088000 C 05/05/17 88.0 2.41 2.82
V 170505C00088500 C 05/05/17 88.5 2.13 2.54
V 170505C00089000 C 05/05/17 89.0 1.97 2.23
V 170505C00089500 C 05/05/17 89.5 1.70 1.97
V 170505C00090000 C 05/05/17 90.0 1.43 1.73
V 170505C00090500 C 05/05/17 90.5 1.20 1.54
V 170505C00091000 C 05/05/17 91.0 1.03 1.31
V 170505C00091500 C 05/05/17 91.5 0.82 1.12
V 170505C00092000 C 05/05/17 92.0 0.73 0.99
V 170505C00092500 C 05/05/17 92.5 0.61 0.85
V 170505C00093000 C 05/05/17 93.0 0.50 0.94
V 170505C00093500 C 05/05/17 93.5 0.37 0.72
V 170505C00094000 C 05/05/17 94.0 0.35 0.61
V 170505C00094500 C 05/05/17 94.5 0.13 0.60
V 170505C00095000 C 05/05/17 95.0 0.02 0.42
V 170505C00095500 C 05/05/17 95.5 0.04 0.73
V 170505C00096000 C 05/05/17 96.0 0.02 0.75
V 170505C00097000 C 05/05/17 97.0 0.02 0.47
V 170505C00098000 C 05/05/17 98.0 0.00 0.47
V 170505C00099000 C 05/05/17 99.0 0.00 0.48
V 170505C00100000 C 05/05/17 100.0 0.00 0.11
V 170505C00101000 C 05/05/17 101.0 0.00 0.50
V 170505C00102000 C 05/05/17 102.0 0.00 1.03
V 170505C00105000 C 05/05/17 105.0 0.00 0.72
V 170505C00110000 C 05/05/17 110.0 0.00 1.02
V 170505C00115000 C 05/05/17 115.0 0.00 1.32
V 170505C00120000 C 05/05/17 120.0 0.00 1.02
V 170505P00060000 P 05/05/17 60.0 0.00 0.02
V 170505P00065000 P 05/05/17 65.0 0.00 1.01
V 170505P00070000 P 05/05/17 70.0 0.00 0.16
V 170505P00072000 P 05/05/17 72.0 0.00 0.59
V 170505P00072500 P 05/05/17 72.5 0.00 0.50
V 170505P00073000 P 05/05/17 73.0 0.00 1.59
V 170505P00073500 P 05/05/17 73.5 0.01 0.45
V 170505P00074000 P 05/05/17 74.0 0.00 1.56
V 170505P00074500 P 05/05/17 74.5 0.00 0.76
V 170505P00075000 P 05/05/17 75.0 0.04 0.10
V 170505P00075500 P 05/05/17 75.5 0.02 0.46
V 170505P00076000 P 05/05/17 76.0 0.04 1.55
V 170505P00076500 P 05/05/17 76.5 0.00 1.59
V 170505P00077000 P 05/05/17 77.0 0.02 0.47
V 170505P00077500 P 05/05/17 77.5 0.00 0.45
V 170505P00078000 P 05/05/17 78.0 0.00 0.45
V 170505P00078500 P 05/05/17 78.5 0.00 0.47
V 170505P00079000 P 05/05/17 79.0 0.02 0.76
V 170505P00079500 P 05/05/17 79.5 0.07 0.49
V 170505P00080000 P 05/05/17 80.0 0.12 0.41
V 170505P00080500 P 05/05/17 80.5 0.13 0.62
V 170505P00081000 P 05/05/17 81.0 0.15 0.59
V 170505P00081500 P 05/05/17 81.5 0.07 0.72
V 170505P00082000 P 05/05/17 82.0 0.30 0.77
V 170505P00082500 P 05/05/17 82.5 0.23 0.59
V 170505P00083000 P 05/05/17 83.0 0.34 0.95
V 170505P00083500 P 05/05/17 83.5 0.43 0.79
V 170505P00084000 P 05/05/17 84.0 0.47 0.90
V 170505P00084500 P 05/05/17 84.5 0.57 0.85
V 170505P00085000 P 05/05/17 85.0 0.72 0.95
V 170505P00085500 P 05/05/17 85.5 0.77 0.98
V 170505P00086000 P 05/05/17 86.0 0.87 1.17
V 170505P00086500 P 05/05/17 86.5 1.00 1.25
V 170505P00087000 P 05/05/17 87.0 1.17 1.40
V 170505P00087500 P 05/05/17 87.5 1.30 1.57
V 170505P00088000 P 05/05/17 88.0 1.49 1.79
V 170505P00088500 P 05/05/17 88.5 1.67 1.97
V 170505P00089000 P 05/05/17 89.0 1.98 2.20
V 170505P00089500 P 05/05/17 89.5 2.18 2.76
V 170505P00090000 P 05/05/17 90.0 2.45 2.96
V 170505P00090500 P 05/05/17 90.5 2.69 2.98
V 170505P00091000 P 05/05/17 91.0 2.97 4.80
V 170505P00091500 P 05/05/17 91.5 3.25 5.00
V 170505P00092000 P 05/05/17 92.0 3.55 5.40
V 170505P00092500 P 05/05/17 92.5 3.10 5.00
V 170505P00093000 P 05/05/17 93.0 3.50 6.25
V 170505P00093500 P 05/05/17 93.5 4.05 6.65
V 170505P00094000 P 05/05/17 94.0 4.40 7.05
V 170505P00094500 P 05/05/17 94.5 4.90 7.50
V 170505P00095000 P 05/05/17 95.0 5.35 7.90
V 170505P00095500 P 05/05/17 95.5 5.80 8.25
V 170505P00096000 P 05/05/17 96.0 6.25 8.90
V 170505P00097000 P 05/05/17 97.0 6.35 9.85
V 170505P00098000 P 05/05/17 98.0 7.50 10.80
V 170505P00099000 P 05/05/17 99.0 8.30 11.80
V 170505P00100000 P 05/05/17 100.0 9.35 12.80
V 170505P00101000 P 05/05/17 101.0 10.30 13.80
V 170505P00102000 P 05/05/17 102.0 11.30 14.80
V 170505P00105000 P 05/05/17 105.0 14.25 17.95
V 170505P00110000 P 05/05/17 110.0 19.30 23.25
V 170505P00115000 P 05/05/17 115.0 24.30 28.20
V 170505P00120000 P 05/05/17 120.0 29.20 33.00
V 170519C00065000 C 05/19/17 65.0 23.55 24.85
V 170519C00070000 C 05/19/17 70.0 18.15 19.40
V 170519C00075000 C 05/19/17 75.0 13.35 14.40
V 170519C00080000 C 05/19/17 80.0 8.25 10.15
V 170519C00082500 C 05/19/17 82.5 6.85 7.30
V 170519C00085000 C 05/19/17 85.0 4.85 5.15
V 170519C00087500 C 05/19/17 87.5 3.25 3.35
V 170519C00090000 C 05/19/17 90.0 1.83 1.93
V 170519C00092500 C 05/19/17 92.5 0.90 0.98
V 170519C00095000 C 05/19/17 95.0 0.40 0.49
V 170519C00097500 C 05/19/17 97.5 0.12 0.20
V 170519C00100000 C 05/19/17 100.0 0.05 0.10
V 170519C00105000 C 05/19/17 105.0 0.00 0.06
V 170519C00110000 C 05/19/17 110.0 0.00 0.05
V 170519C00115000 C 05/19/17 115.0 0.00 0.05
V 170519C00120000 C 05/19/17 120.0 0.00 0.04
V 170519C00125000 C 05/19/17 125.0 0.00 0.04
V 170519P00065000 P 05/19/17 65.0 0.01 0.05
V 170519P00070000 P 05/19/17 70.0 0.02 0.09
V 170519P00075000 P 05/19/17 75.0 0.12 0.17
V 170519P00080000 P 05/19/17 80.0 0.34 0.40
V 170519P00082500 P 05/19/17 82.5 0.59 0.62
V 170519P00085000 P 05/19/17 85.0 0.96 1.10
V 170519P00087500 P 05/19/17 87.5 1.74 1.87
V 170519P00090000 P 05/19/17 90.0 2.85 2.92
V 170519P00092500 P 05/19/17 92.5 4.35 4.55
V 170519P00095000 P 05/19/17 95.0 6.35 6.80
V 170519P00097500 P 05/19/17 97.5 8.60 9.05
V 170519P00100000 P 05/19/17 100.0 10.95 11.45
V 170519P00105000 P 05/19/17 105.0 15.35 17.45
V 170519P00110000 P 05/19/17 110.0 20.45 22.55
V 170519P00115000 P 05/19/17 115.0 25.40 27.60
V 170519P00120000 P 05/19/17 120.0 30.45 32.60
V 170519P00125000 P 05/19/17 125.0 35.10 37.50
V 170616C00037500 C 06/16/17 37.5 49.80 53.00
V 170616C00040000 C 06/16/17 40.0 47.30 50.50
V 170616C00042500 C 06/16/17 42.5 44.85 47.70
V 170616C00045000 C 06/16/17 45.0 42.30 45.25
V 170616C00047500 C 06/16/17 47.5 39.85 42.55
V 170616C00050000 C 06/16/17 50.0 37.40 39.75
V 170616C00055000 C 06/16/17 55.0 32.35 35.00
V 170616C00060000 C 06/16/17 60.0 27.40 29.80
V 170616C00065000 C 06/16/17 65.0 23.20 24.45
V 170616C00067500 C 06/16/17 67.5 20.70 21.80
V 170616C00070000 C 06/16/17 70.0 18.25 19.50
V 170616C00072500 C 06/16/17 72.5 15.85 16.90
V 170616C00075000 C 06/16/17 75.0 13.30 14.45
V 170616C00077500 C 06/16/17 77.5 11.20 12.10
V 170616C00080000 C 06/16/17 80.0 9.30 9.80
V 170616C00082500 C 06/16/17 82.5 7.40 7.55
V 170616C00085000 C 06/16/17 85.0 5.40 5.60
V 170616C00087500 C 06/16/17 87.5 3.65 3.80
V 170616C00090000 C 06/16/17 90.0 2.29 2.37
V 170616C00092500 C 06/16/17 92.5 1.28 1.39
V 170616C00095000 C 06/16/17 95.0 0.66 0.71
V 170616C00097500 C 06/16/17 97.5 0.30 0.38
V 170616C00100000 C 06/16/17 100.0 0.13 0.18
V 170616C00105000 C 06/16/17 105.0 0.00 0.07
V 170616C00110000 C 06/16/17 110.0 0.00 0.03
V 170616C00115000 C 06/16/17 115.0 0.00 0.05
V 170616C00120000 C 06/16/17 120.0 0.00 0.06
V 170616P00037500 P 06/16/17 37.5 0.00 0.04
V 170616P00040000 P 06/16/17 40.0 0.00 0.06
V 170616P00042500 P 06/16/17 42.5 0.00 0.04
V 170616P00045000 P 06/16/17 45.0 0.00 0.35
V 170616P00047500 P 06/16/17 47.5 0.00 0.35
V 170616P00050000 P 06/16/17 50.0 0.00 0.04
V 170616P00055000 P 06/16/17 55.0 0.00 0.05
V 170616P00060000 P 06/16/17 60.0 0.02 0.08
V 170616P00065000 P 06/16/17 65.0 0.06 0.12
V 170616P00067500 P 06/16/17 67.5 0.08 0.13
V 170616P00070000 P 06/16/17 70.0 0.13 0.19
V 170616P00072500 P 06/16/17 72.5 0.18 0.22
V 170616P00075000 P 06/16/17 75.0 0.23 0.30
V 170616P00077500 P 06/16/17 77.5 0.37 0.46
V 170616P00080000 P 06/16/17 80.0 0.59 0.67
V 170616P00082500 P 06/16/17 82.5 0.90 0.98
V 170616P00085000 P 06/16/17 85.0 1.39 1.48
V 170616P00087500 P 06/16/17 87.5 2.15 2.19
V 170616P00090000 P 06/16/17 90.0 3.25 3.35
V 170616P00092500 P 06/16/17 92.5 4.70 4.85
V 170616P00095000 P 06/16/17 95.0 6.55 7.10
V 170616P00097500 P 06/16/17 97.5 8.75 9.25
V 170616P00100000 P 06/16/17 100.0 11.05 11.60
V 170616P00105000 P 06/16/17 105.0 15.80 17.50
V 170616P00110000 P 06/16/17 110.0 20.45 22.50
V 170616P00115000 P 06/16/17 115.0 25.45 27.55
V 170616P00120000 P 06/16/17 120.0 30.45 32.25
V 170915C00042500 C 09/15/17 42.5 44.85 48.85
V 170915C00045000 C 09/15/17 45.0 42.35 46.00
V 170915C00047500 C 09/15/17 47.5 39.90 43.40
V 170915C00050000 C 09/15/17 50.0 37.40 41.25
V 170915C00055000 C 09/15/17 55.0 32.50 36.60
V 170915C00060000 C 09/15/17 60.0 27.60 30.95
V 170915C00065000 C 09/15/17 65.0 22.75 26.15
V 170915C00070000 C 09/15/17 70.0 18.80 20.05
V 170915C00072500 C 09/15/17 72.5 16.50 17.65
V 170915C00075000 C 09/15/17 75.0 14.50 15.30
V 170915C00077500 C 09/15/17 77.5 12.15 13.20
V 170915C00080000 C 09/15/17 80.0 9.20 11.05
V 170915C00082500 C 09/15/17 82.5 8.60 9.20
V 170915C00085000 C 09/15/17 85.0 7.05 7.25
V 170915C00087500 C 09/15/17 87.5 5.45 5.65
V 170915C00090000 C 09/15/17 90.0 4.10 4.25
V 170915C00092500 C 09/15/17 92.5 2.97 3.10
V 170915C00095000 C 09/15/17 95.0 2.05 2.16
V 170915C00097500 C 09/15/17 97.5 1.37 1.46
V 170915C00100000 C 09/15/17 100.0 0.87 0.97
V 170915C00105000 C 09/15/17 105.0 0.31 0.41
V 170915C00110000 C 09/15/17 110.0 0.08 0.15
V 170915C00115000 C 09/15/17 115.0 0.00 0.07
V 170915C00120000 C 09/15/17 120.0 0.00 0.35
V 170915P00042500 P 09/15/17 42.5 0.02 0.08
V 170915P00045000 P 09/15/17 45.0 0.00 0.54
V 170915P00047500 P 09/15/17 47.5 0.03 0.11
V 170915P00050000 P 09/15/17 50.0 0.05 0.27
V 170915P00055000 P 09/15/17 55.0 0.11 0.18
V 170915P00060000 P 09/15/17 60.0 0.18 0.25
V 170915P00065000 P 09/15/17 65.0 0.32 0.39
V 170915P00070000 P 09/15/17 70.0 0.53 0.62
V 170915P00072500 P 09/15/17 72.5 0.70 0.79
V 170915P00075000 P 09/15/17 75.0 0.93 1.02
V 170915P00077500 P 09/15/17 77.5 1.23 1.31
V 170915P00080000 P 09/15/17 80.0 1.63 1.73
V 170915P00082500 P 09/15/17 82.5 2.16 2.25
V 170915P00085000 P 09/15/17 85.0 2.86 2.95
V 170915P00087500 P 09/15/17 87.5 3.75 3.90
V 170915P00090000 P 09/15/17 90.0 4.85 5.00
V 170915P00092500 P 09/15/17 92.5 6.20 6.35
V 170915P00095000 P 09/15/17 95.0 7.75 8.00
V 170915P00097500 P 09/15/17 97.5 9.60 9.85
V 170915P00100000 P 09/15/17 100.0 11.55 12.60
V 170915P00105000 P 09/15/17 105.0 15.55 17.95
V 170915P00110000 P 09/15/17 110.0 19.95 23.35
V 170915P00115000 P 09/15/17 115.0 24.95 28.35
V 170915P00120000 P 09/15/17 120.0 29.95 32.80
V 180119C00035000 C 01/19/18 35.0 52.45 54.95
V 180119C00037500 C 01/19/18 37.5 49.40 53.50
V 180119C00040000 C 01/19/18 40.0 47.00 51.10
V 180119C00042500 C 01/19/18 42.5 45.05 48.50
V 180119C00045000 C 01/19/18 45.0 42.60 45.95
V 180119C00047500 C 01/19/18 47.5 40.20 43.55
V 180119C00050000 C 01/19/18 50.0 37.45 40.70
V 180119C00055000 C 01/19/18 55.0 32.90 35.85
V 180119C00060000 C 01/19/18 60.0 28.90 30.10
V 180119C00062500 C 01/19/18 62.5 26.55 27.90
V 180119C00065000 C 01/19/18 65.0 24.25 25.60
V 180119C00067500 C 01/19/18 67.5 22.05 23.20
V 180119C00070000 C 01/19/18 70.0 20.30 21.05
V 180119C00072500 C 01/19/18 72.5 18.20 18.85
V 180119C00075000 C 01/19/18 75.0 16.40 16.65
V 180119C00077500 C 01/19/18 77.5 14.35 14.65
V 180119C00080000 C 01/19/18 80.0 12.45 12.75
V 180119C00082500 C 01/19/18 82.5 10.65 10.90
V 180119C00085000 C 01/19/18 85.0 9.00 9.15
V 180119C00087500 C 01/19/18 87.5 7.40 7.65
V 180119C00090000 C 01/19/18 90.0 6.10 6.25
V 180119C00092500 C 01/19/18 92.5 4.90 5.05
V 180119C00095000 C 01/19/18 95.0 3.80 4.00
V 180119C00097500 C 01/19/18 97.5 3.00 3.10
V 180119C00100000 C 01/19/18 100.0 2.23 2.37
V 180119C00105000 C 01/19/18 105.0 1.25 1.34
V 180119C00110000 C 01/19/18 110.0 0.61 0.74
V 180119C00115000 C 01/19/18 115.0 0.31 0.39
V 180119C00120000 C 01/19/18 120.0 0.14 0.22
V 180119P00035000 P 01/19/18 35.0 0.05 0.72
V 180119P00037500 P 01/19/18 37.5 0.08 0.15
V 180119P00040000 P 01/19/18 40.0 0.10 0.19
V 180119P00042500 P 01/19/18 42.5 0.14 0.21
V 180119P00045000 P 01/19/18 45.0 0.17 0.25
V 180119P00047500 P 01/19/18 47.5 0.23 0.31
V 180119P00050000 P 01/19/18 50.0 0.27 0.36
V 180119P00055000 P 01/19/18 55.0 0.41 0.50
V 180119P00060000 P 01/19/18 60.0 0.64 0.70
V 180119P00062500 P 01/19/18 62.5 0.74 0.83
V 180119P00065000 P 01/19/18 65.0 0.90 1.00
V 180119P00067500 P 01/19/18 67.5 1.10 1.20
V 180119P00070000 P 01/19/18 70.0 1.34 1.42
V 180119P00072500 P 01/19/18 72.5 1.65 1.75
V 180119P00075000 P 01/19/18 75.0 2.02 2.13
V 180119P00077500 P 01/19/18 77.5 2.47 2.56
V 180119P00080000 P 01/19/18 80.0 3.00 3.15
V 180119P00082500 P 01/19/18 82.5 3.65 3.80
V 180119P00085000 P 01/19/18 85.0 4.45 4.65
V 180119P00087500 P 01/19/18 87.5 5.45 5.60
V 180119P00090000 P 01/19/18 90.0 6.55 6.70
V 180119P00092500 P 01/19/18 92.5 7.80 8.00
V 180119P00095000 P 01/19/18 95.0 9.30 9.45
V 180119P00097500 P 01/19/18 97.5 10.90 11.10
V 180119P00100000 P 01/19/18 100.0 12.70 12.90
V 180119P00105000 P 01/19/18 105.0 16.70 17.90
V 180119P00110000 P 01/19/18 110.0 21.05 22.85
V 180119P00115000 P 01/19/18 115.0 24.80 27.70
V 180119P00120000 P 01/19/18 120.0 30.25 32.55
V 180615C00045000 C 06/15/18 45.0 42.00 46.25
V 180615C00047500 C 06/15/18 47.5 39.60 44.00
V 180615C00050000 C 06/15/18 50.0 37.35 41.55
V 180615C00055000 C 06/15/18 55.0 32.55 36.85
V 180615C00060000 C 06/15/18 60.0 29.40 30.90
V 180615C00065000 C 06/15/18 65.0 25.00 26.30
V 180615C00070000 C 06/15/18 70.0 20.75 21.95
V 180615C00075000 C 06/15/18 75.0 16.85 18.05
V 180615C00077500 C 06/15/18 77.5 15.00 16.10
V 180615C00080000 C 06/15/18 80.0 13.20 14.40
V 180615C00082500 C 06/15/18 82.5 11.55 12.80
V 180615C00085000 C 06/15/18 85.0 10.10 11.05
V 180615C00087500 C 06/15/18 87.5 8.95 9.65
V 180615C00090000 C 06/15/18 90.0 7.65 8.10
V 180615C00092500 C 06/15/18 92.5 6.50 7.20
V 180615C00095000 C 06/15/18 95.0 5.45 5.80
V 180615C00097500 C 06/15/18 97.5 4.50 4.80
V 180615C00100000 C 06/15/18 100.0 3.60 4.00
V 180615C00105000 C 06/15/18 105.0 2.28 2.73
V 180615C00110000 C 06/15/18 110.0 1.38 1.82
V 180615C00115000 C 06/15/18 115.0 0.67 1.41
V 180615C00120000 C 06/15/18 120.0 0.36 1.05
V 180615C00125000 C 06/15/18 125.0 0.11 0.58
V 180615P00045000 P 06/15/18 45.0 0.12 0.88
V 180615P00047500 P 06/15/18 47.5 0.30 1.29
V 180615P00050000 P 06/15/18 50.0 0.40 0.76
V 180615P00055000 P 06/15/18 55.0 0.65 0.96
V 180615P00060000 P 06/15/18 60.0 0.88 1.64
V 180615P00065000 P 06/15/18 65.0 1.30 1.80
V 180615P00070000 P 06/15/18 70.0 1.85 2.54
V 180615P00075000 P 06/15/18 75.0 3.00 3.20
V 180615P00077500 P 06/15/18 77.5 3.20 3.75
V 180615P00080000 P 06/15/18 80.0 4.10 4.40
V 180615P00082500 P 06/15/18 82.5 4.95 5.15
V 180615P00085000 P 06/15/18 85.0 5.70 6.05
V 180615P00087500 P 06/15/18 87.5 6.80 7.05
V 180615P00090000 P 06/15/18 90.0 7.90 8.20
V 180615P00092500 P 06/15/18 92.5 9.15 10.10
V 180615P00095000 P 06/15/18 95.0 10.55 11.60
V 180615P00097500 P 06/15/18 97.5 11.95 13.15
V 180615P00100000 P 06/15/18 100.0 13.70 14.85
V 180615P00105000 P 06/15/18 105.0 17.35 18.70
V 180615P00110000 P 06/15/18 110.0 21.60 22.90
V 180615P00115000 P 06/15/18 115.0 26.05 27.50
V 180615P00120000 P 06/15/18 120.0 29.30 33.55
V 180615P00125000 P 06/15/18 125.0 34.45 37.95
V 190118C00040000 C 01/18/19 40.0 46.50 51.45
V 190118C00042500 C 01/18/19 42.5 44.50 48.95
V 190118C00045000 C 01/18/19 45.0 42.00 46.80
V 190118C00047500 C 01/18/19 47.5 40.00 44.45
V 190118C00050000 C 01/18/19 50.0 37.50 41.45
V 190118C00055000 C 01/18/19 55.0 34.20 37.35
V 190118C00060000 C 01/18/19 60.0 30.30 32.65
V 190118C00065000 C 01/18/19 65.0 26.15 27.75
V 190118C00070000 C 01/18/19 70.0 22.25 23.70
V 190118C00072500 C 01/18/19 72.5 20.35 21.85
V 190118C00075000 C 01/18/19 75.0 19.35 20.05
V 190118C00077500 C 01/18/19 77.5 16.90 18.10
V 190118C00080000 C 01/18/19 80.0 15.55 16.55
V 190118C00082500 C 01/18/19 82.5 13.70 14.85
V 190118C00085000 C 01/18/19 85.0 12.15 13.35
V 190118C00087500 C 01/18/19 87.5 11.10 12.10
V 190118C00090000 C 01/18/19 90.0 10.05 10.70
V 190118C00092500 C 01/18/19 92.5 8.90 9.45
V 190118C00095000 C 01/18/19 95.0 7.85 8.40
V 190118C00097500 C 01/18/19 97.5 6.85 7.40
V 190118C00100000 C 01/18/19 100.0 5.95 6.50
V 190118C00105000 C 01/18/19 105.0 4.40 4.90
V 190118C00110000 C 01/18/19 110.0 2.98 3.70
V 190118C00115000 C 01/18/19 115.0 2.14 2.63
V 190118C00120000 C 01/18/19 120.0 1.44 1.94
V 190118C00125000 C 01/18/19 125.0 0.80 1.57
V 190118C00130000 C 01/18/19 130.0 0.49 1.07
V 190118P00040000 P 01/18/19 40.0 0.33 0.60
V 190118P00042500 P 01/18/19 42.5 0.40 1.22
V 190118P00045000 P 01/18/19 45.0 0.52 1.09
V 190118P00047500 P 01/18/19 47.5 0.66 1.19
V 190118P00050000 P 01/18/19 50.0 0.70 1.41
V 190118P00055000 P 01/18/19 55.0 1.09 1.76
V 190118P00060000 P 01/18/19 60.0 1.60 2.21
V 190118P00065000 P 01/18/19 65.0 2.06 3.15
V 190118P00070000 P 01/18/19 70.0 2.98 3.45
V 190118P00072500 P 01/18/19 72.5 3.50 4.05
V 190118P00075000 P 01/18/19 75.0 4.25 4.65
V 190118P00077500 P 01/18/19 77.5 4.80 5.50
V 190118P00080000 P 01/18/19 80.0 5.70 6.00
V 190118P00082500 P 01/18/19 82.5 6.55 6.90
V 190118P00085000 P 01/18/19 85.0 7.35 7.80
V 190118P00087500 P 01/18/19 87.5 8.50 8.90
V 190118P00090000 P 01/18/19 90.0 9.60 10.05
V 190118P00092500 P 01/18/19 92.5 10.85 11.85
V 190118P00095000 P 01/18/19 95.0 12.25 13.20
V 190118P00097500 P 01/18/19 97.5 13.75 14.75
V 190118P00100000 P 01/18/19 100.0 15.30 16.45
V 190118P00105000 P 01/18/19 105.0 18.50 20.05
V 190118P00110000 P 01/18/19 110.0 22.50 23.95
V 190118P00115000 P 01/18/19 115.0 26.65 28.25
V 190118P00120000 P 01/18/19 120.0 31.00 32.80
V 190118P00125000 P 01/18/19 125.0 34.45 39.00
V 190118P00130000 P 01/18/19 130.0 39.05 44.00

OPRA data is delayed 15 minutes.