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 (2017-08-11)Premium Content

Visa Inc (V)
As of Sep 21 2017 1:09PM
Option Ticker C/P Expiration Strike Bid Premium Ask Premium
V 170922C00075000 C 09/22/17 75.0 29.55 30.65
V 170922C00080000 C 09/22/17 80.0 24.65 25.65
V 170922C00085000 C 09/22/17 85.0 19.20 20.65
V 170922C00090000 C 09/22/17 90.0 14.10 15.70
V 170922C00091000 C 09/22/17 91.0 13.60 14.75
V 170922C00092000 C 09/22/17 92.0 12.60 13.70
V 170922C00093000 C 09/22/17 93.0 11.60 12.65
V 170922C00093500 C 09/22/17 93.5 11.00 12.70
V 170922C00094000 C 09/22/17 94.0 10.60 11.70
V 170922C00094500 C 09/22/17 94.5 10.30 11.15
V 170922C00095000 C 09/22/17 95.0 9.60 10.55
V 170922C00095500 C 09/22/17 95.5 9.10 10.35
V 170922C00096000 C 09/22/17 96.0 9.10 9.70
V 170922C00096500 C 09/22/17 96.5 8.40 9.05
V 170922C00097000 C 09/22/17 97.0 7.40 8.55
V 170922C00097500 C 09/22/17 97.5 7.30 8.10
V 170922C00098000 C 09/22/17 98.0 7.10 7.55
V 170922C00098500 C 09/22/17 98.5 6.45 7.00
V 170922C00099000 C 09/22/17 99.0 5.55 6.60
V 170922C00099500 C 09/22/17 99.5 5.25 6.00
V 170922C00100000 C 09/22/17 100.0 5.10 5.50
V 170922C00101000 C 09/22/17 101.0 4.15 4.20
V 170922C00102000 C 09/22/17 102.0 3.15 3.20
V 170922C00103000 C 09/22/17 103.0 2.16 2.20
V 170922C00104000 C 09/22/17 104.0 1.20 1.23
V 170922C00105000 C 09/22/17 105.0 0.39 0.43
V 170922C00106000 C 09/22/17 106.0 0.05 0.07
V 170922C00107000 C 09/22/17 107.0 0.00 0.02
V 170922C00108000 C 09/22/17 108.0 0.00 0.02
V 170922C00109000 C 09/22/17 109.0 0.00 0.22
V 170922C00110000 C 09/22/17 110.0 0.00 0.01
V 170922C00111000 C 09/22/17 111.0 0.00 0.02
V 170922C00112000 C 09/22/17 112.0 0.00 0.02
V 170922C00113000 C 09/22/17 113.0 0.00 0.07
V 170922C00114000 C 09/22/17 114.0 0.00 0.39
V 170922C00115000 C 09/22/17 115.0 0.00 0.42
V 170922C00116000 C 09/22/17 116.0 0.00 0.06
V 170922C00117000 C 09/22/17 117.0 0.00 0.02
V 170922C00118000 C 09/22/17 118.0 0.00 0.05
V 170922C00119000 C 09/22/17 119.0 0.00 0.67
V 170922C00120000 C 09/22/17 120.0 0.00 0.27
V 170922C00121000 C 09/22/17 121.0 0.00 0.63
V 170922C00122000 C 09/22/17 122.0 0.00 0.69
V 170922C00125000 C 09/22/17 125.0 0.00 0.04
V 170922C00130000 C 09/22/17 130.0 0.00 0.62
V 170922C00135000 C 09/22/17 135.0 0.00 0.35
V 170922P00075000 P 09/22/17 75.0 0.00 0.42
V 170922P00080000 P 09/22/17 80.0 0.00 0.38
V 170922P00085000 P 09/22/17 85.0 0.00 0.37
V 170922P00090000 P 09/22/17 90.0 0.00 0.02
V 170922P00091000 P 09/22/17 91.0 0.00 0.41
V 170922P00092000 P 09/22/17 92.0 0.00 0.03
V 170922P00093000 P 09/22/17 93.0 0.00 0.42
V 170922P00093500 P 09/22/17 93.5 0.00 0.02
V 170922P00094000 P 09/22/17 94.0 0.00 0.02
V 170922P00094500 P 09/22/17 94.5 0.00 0.02
V 170922P00095000 P 09/22/17 95.0 0.00 0.02
V 170922P00095500 P 09/22/17 95.5 0.00 0.35
V 170922P00096000 P 09/22/17 96.0 0.00 0.05
V 170922P00096500 P 09/22/17 96.5 0.00 0.42
V 170922P00097000 P 09/22/17 97.0 0.00 0.04
V 170922P00097500 P 09/22/17 97.5 0.00 0.27
V 170922P00098000 P 09/22/17 98.0 0.00 0.01
V 170922P00098500 P 09/22/17 98.5 0.00 0.08
V 170922P00099000 P 09/22/17 99.0 0.00 0.03
V 170922P00099500 P 09/22/17 99.5 0.00 0.02
V 170922P00100000 P 09/22/17 100.0 0.00 0.03
V 170922P00101000 P 09/22/17 101.0 0.00 0.06
V 170922P00102000 P 09/22/17 102.0 0.00 0.03
V 170922P00103000 P 09/22/17 103.0 0.00 0.03
V 170922P00104000 P 09/22/17 104.0 0.04 0.05
V 170922P00105000 P 09/22/17 105.0 0.22 0.26
V 170922P00106000 P 09/22/17 106.0 0.87 0.90
V 170922P00107000 P 09/22/17 107.0 1.82 1.84
V 170922P00108000 P 09/22/17 108.0 2.82 2.86
V 170922P00109000 P 09/22/17 109.0 3.80 3.85
V 170922P00110000 P 09/22/17 110.0 4.45 5.40
V 170922P00111000 P 09/22/17 111.0 5.40 6.85
V 170922P00112000 P 09/22/17 112.0 6.05 7.90
V 170922P00113000 P 09/22/17 113.0 7.25 8.85
V 170922P00114000 P 09/22/17 114.0 8.05 9.35
V 170922P00115000 P 09/22/17 115.0 9.45 10.70
V 170922P00116000 P 09/22/17 116.0 10.05 12.05
V 170922P00117000 P 09/22/17 117.0 11.45 13.15
V 170922P00118000 P 09/22/17 118.0 12.45 14.00
V 170922P00119000 P 09/22/17 119.0 13.50 14.95
V 170922P00120000 P 09/22/17 120.0 14.25 15.50
V 170922P00121000 P 09/22/17 121.0 15.40 16.70
V 170922P00122000 P 09/22/17 122.0 16.10 18.10
V 170922P00125000 P 09/22/17 125.0 19.30 21.15
V 170922P00130000 P 09/22/17 130.0 24.45 25.90
V 170922P00135000 P 09/22/17 135.0 29.45 30.50
V 170929C00085000 C 09/29/17 85.0 19.15 21.00
V 170929C00090000 C 09/29/17 90.0 14.60 15.65
V 170929C00091000 C 09/29/17 91.0 12.80 16.00
V 170929C00092000 C 09/29/17 92.0 12.15 15.00
V 170929C00093000 C 09/29/17 93.0 11.35 12.85
V 170929C00093500 C 09/29/17 93.5 10.30 13.50
V 170929C00094000 C 09/29/17 94.0 9.70 13.00
V 170929C00094500 C 09/29/17 94.5 9.45 12.50
V 170929C00095000 C 09/29/17 95.0 9.95 10.80
V 170929C00095500 C 09/29/17 95.5 9.40 10.25
V 170929C00096000 C 09/29/17 96.0 8.85 9.60
V 170929C00096500 C 09/29/17 96.5 7.45 10.50
V 170929C00097000 C 09/29/17 97.0 7.80 8.70
V 170929C00097500 C 09/29/17 97.5 7.40 8.25
V 170929C00098000 C 09/29/17 98.0 6.75 7.75
V 170929C00098500 C 09/29/17 98.5 6.35 7.05
V 170929C00099000 C 09/29/17 99.0 5.90 6.55
V 170929C00099500 C 09/29/17 99.5 4.80 6.60
V 170929C00100000 C 09/29/17 100.0 5.15 5.50
V 170929C00101000 C 09/29/17 101.0 4.20 4.60
V 170929C00102000 C 09/29/17 102.0 2.92 3.65
V 170929C00103000 C 09/29/17 103.0 2.34 2.43
V 170929C00104000 C 09/29/17 104.0 1.52 1.61
V 170929C00105000 C 09/29/17 105.0 0.84 0.94
V 170929C00106000 C 09/29/17 106.0 0.40 0.47
V 170929C00107000 C 09/29/17 107.0 0.13 0.21
V 170929C00108000 C 09/29/17 108.0 0.05 0.14
V 170929C00109000 C 09/29/17 109.0 0.00 0.23
V 170929C00110000 C 09/29/17 110.0 0.00 0.03
V 170929C00111000 C 09/29/17 111.0 0.00 0.03
V 170929C00112000 C 09/29/17 112.0 0.00 0.11
V 170929C00113000 C 09/29/17 113.0 0.00 0.61
V 170929C00114000 C 09/29/17 114.0 0.00 0.63
V 170929C00115000 C 09/29/17 115.0 0.00 0.60
V 170929C00116000 C 09/29/17 116.0 0.00 0.62
V 170929C00117000 C 09/29/17 117.0 0.00 0.59
V 170929C00118000 C 09/29/17 118.0 0.00 0.59
V 170929C00119000 C 09/29/17 119.0 0.00 0.66
V 170929C00120000 C 09/29/17 120.0 0.00 0.20
V 170929C00121000 C 09/29/17 121.0 0.00 0.62
V 170929C00122000 C 09/29/17 122.0 0.00 0.64
V 170929P00085000 P 09/29/17 85.0 0.00 0.65
V 170929P00090000 P 09/29/17 90.0 0.00 0.03
V 170929P00091000 P 09/29/17 91.0 0.00 0.60
V 170929P00092000 P 09/29/17 92.0 0.00 0.62
V 170929P00093000 P 09/29/17 93.0 0.00 0.64
V 170929P00093500 P 09/29/17 93.5 0.00 0.61
V 170929P00094000 P 09/29/17 94.0 0.00 0.65
V 170929P00094500 P 09/29/17 94.5 0.00 0.61
V 170929P00095000 P 09/29/17 95.0 0.00 0.60
V 170929P00095500 P 09/29/17 95.5 0.00 0.64
V 170929P00096000 P 09/29/17 96.0 0.00 0.09
V 170929P00096500 P 09/29/17 96.5 0.00 0.59
V 170929P00097000 P 09/29/17 97.0 0.00 0.65
V 170929P00097500 P 09/29/17 97.5 0.02 0.05
V 170929P00098000 P 09/29/17 98.0 0.00 0.13
V 170929P00098500 P 09/29/17 98.5 0.01 0.26
V 170929P00099000 P 09/29/17 99.0 0.04 0.17
V 170929P00099500 P 09/29/17 99.5 0.00 0.36
V 170929P00100000 P 09/29/17 100.0 0.03 0.06
V 170929P00101000 P 09/29/17 101.0 0.04 0.08
V 170929P00102000 P 09/29/17 102.0 0.08 0.12
V 170929P00103000 P 09/29/17 103.0 0.15 0.21
V 170929P00104000 P 09/29/17 104.0 0.33 0.39
V 170929P00105000 P 09/29/17 105.0 0.65 0.73
V 170929P00106000 P 09/29/17 106.0 1.20 1.28
V 170929P00107000 P 09/29/17 107.0 1.91 2.04
V 170929P00108000 P 09/29/17 108.0 2.53 2.97
V 170929P00109000 P 09/29/17 109.0 2.73 4.85
V 170929P00110000 P 09/29/17 110.0 4.50 4.95
V 170929P00111000 P 09/29/17 111.0 5.10 6.80
V 170929P00112000 P 09/29/17 112.0 5.80 8.15
V 170929P00113000 P 09/29/17 113.0 7.05 8.95
V 170929P00114000 P 09/29/17 114.0 7.85 10.15
V 170929P00115000 P 09/29/17 115.0 8.75 11.20
V 170929P00116000 P 09/29/17 116.0 9.85 12.20
V 170929P00117000 P 09/29/17 117.0 10.80 13.20
V 170929P00118000 P 09/29/17 118.0 11.75 14.10
V 170929P00119000 P 09/29/17 119.0 12.25 15.20
V 170929P00120000 P 09/29/17 120.0 13.70 16.20
V 170929P00121000 P 09/29/17 121.0 14.25 17.20
V 170929P00122000 P 09/29/17 122.0 16.15 17.90
V 171006C00090000 C 10/06/17 90.0 14.70 15.70
V 171006C00094500 C 10/06/17 94.5 9.80 11.85
V 171006C00095000 C 10/06/17 95.0 9.85 10.80
V 171006C00095500 C 10/06/17 95.5 8.65 11.05
V 171006C00096000 C 10/06/17 96.0 8.50 9.80
V 171006C00096500 C 10/06/17 96.5 7.70 9.95
V 171006C00097000 C 10/06/17 97.0 7.90 8.65
V 171006C00097500 C 10/06/17 97.5 7.55 8.10
V 171006C00098000 C 10/06/17 98.0 7.20 7.65
V 171006C00098500 C 10/06/17 98.5 5.45 8.05
V 171006C00099000 C 10/06/17 99.0 5.15 7.50
V 171006C00099500 C 10/06/17 99.5 4.65 7.35
V 171006C00100000 C 10/06/17 100.0 5.15 5.65
V 171006C00101000 C 10/06/17 101.0 4.30 4.80
V 171006C00102000 C 10/06/17 102.0 3.40 3.65
V 171006C00103000 C 10/06/17 103.0 2.57 2.68
V 171006C00104000 C 10/06/17 104.0 1.82 1.92
V 171006C00105000 C 10/06/17 105.0 1.19 1.27
V 171006C00106000 C 10/06/17 106.0 0.71 0.79
V 171006C00107000 C 10/06/17 107.0 0.36 0.45
V 171006C00108000 C 10/06/17 108.0 0.17 0.23
V 171006C00109000 C 10/06/17 109.0 0.07 0.12
V 171006C00110000 C 10/06/17 110.0 0.00 0.07
V 171006C00111000 C 10/06/17 111.0 0.00 0.07
V 171006C00112000 C 10/06/17 112.0 0.00 0.09
V 171006C00113000 C 10/06/17 113.0 0.00 0.08
V 171006C00114000 C 10/06/17 114.0 0.00 0.05
V 171006C00115000 C 10/06/17 115.0 0.00 0.06
V 171006C00116000 C 10/06/17 116.0 0.00 0.02
V 171006C00117000 C 10/06/17 117.0 0.00 0.06
V 171006C00118000 C 10/06/17 118.0 0.00 0.58
V 171006C00119000 C 10/06/17 119.0 0.00 0.66
V 171006C00120000 C 10/06/17 120.0 0.00 0.24
V 171006P00090000 P 10/06/17 90.0 0.00 0.07
V 171006P00094500 P 10/06/17 94.5 0.00 0.62
V 171006P00095000 P 10/06/17 95.0 0.00 0.60
V 171006P00095500 P 10/06/17 95.5 0.00 0.64
V 171006P00096000 P 10/06/17 96.0 0.00 0.67
V 171006P00096500 P 10/06/17 96.5 0.00 0.64
V 171006P00097000 P 10/06/17 97.0 0.00 0.61
V 171006P00097500 P 10/06/17 97.5 0.00 0.19
V 171006P00098000 P 10/06/17 98.0 0.00 0.13
V 171006P00098500 P 10/06/17 98.5 0.00 0.52
V 171006P00099000 P 10/06/17 99.0 0.00 0.35
V 171006P00099500 P 10/06/17 99.5 0.08 0.22
V 171006P00100000 P 10/06/17 100.0 0.00 0.14
V 171006P00101000 P 10/06/17 101.0 0.14 0.18
V 171006P00102000 P 10/06/17 102.0 0.22 0.27
V 171006P00103000 P 10/06/17 103.0 0.35 0.42
V 171006P00104000 P 10/06/17 104.0 0.57 0.69
V 171006P00105000 P 10/06/17 105.0 0.90 1.05
V 171006P00106000 P 10/06/17 106.0 1.43 1.58
V 171006P00107000 P 10/06/17 107.0 2.09 2.24
V 171006P00108000 P 10/06/17 108.0 2.91 3.05
V 171006P00109000 P 10/06/17 109.0 2.89 4.90
V 171006P00110000 P 10/06/17 110.0 4.05 5.90
V 171006P00111000 P 10/06/17 111.0 4.90 7.05
V 171006P00112000 P 10/06/17 112.0 5.70 8.10
V 171006P00113000 P 10/06/17 113.0 6.75 9.25
V 171006P00114000 P 10/06/17 114.0 7.00 10.20
V 171006P00115000 P 10/06/17 115.0 8.00 11.25
V 171006P00116000 P 10/06/17 116.0 9.00 12.25
V 171006P00117000 P 10/06/17 117.0 10.00 13.25
V 171006P00118000 P 10/06/17 118.0 11.40 14.20
V 171006P00119000 P 10/06/17 119.0 12.70 15.15
V 171006P00120000 P 10/06/17 120.0 14.30 15.80
V 171013C00090000 C 10/13/17 90.0 14.50 15.70
V 171013C00095000 C 10/13/17 95.0 9.05 11.45
V 171013C00095500 C 10/13/17 95.5 8.85 10.60
V 171013C00096000 C 10/13/17 96.0 8.90 9.70
V 171013C00096500 C 10/13/17 96.5 7.90 9.60
V 171013C00097000 C 10/13/17 97.0 7.90 8.80
V 171013C00097500 C 10/13/17 97.5 6.75 8.70
V 171013C00098000 C 10/13/17 98.0 7.20 7.75
V 171013C00098500 C 10/13/17 98.5 5.95 7.45
V 171013C00099000 C 10/13/17 99.0 5.55 7.05
V 171013C00099500 C 10/13/17 99.5 5.10 6.65
V 171013C00100000 C 10/13/17 100.0 5.40 5.75
V 171013C00101000 C 10/13/17 101.0 4.45 4.70
V 171013C00102000 C 10/13/17 102.0 3.60 3.70
V 171013C00103000 C 10/13/17 103.0 2.80 2.90
V 171013C00104000 C 10/13/17 104.0 2.07 2.16
V 171013C00105000 C 10/13/17 105.0 1.45 1.54
V 171013C00106000 C 10/13/17 106.0 0.93 1.04
V 171013C00107000 C 10/13/17 107.0 0.57 0.66
V 171013C00108000 C 10/13/17 108.0 0.34 0.41
V 171013C00109000 C 10/13/17 109.0 0.19 0.24
V 171013C00110000 C 10/13/17 110.0 0.09 0.14
V 171013C00111000 C 10/13/17 111.0 0.00 0.41
V 171013C00112000 C 10/13/17 112.0 0.00 0.06
V 171013C00113000 C 10/13/17 113.0 0.00 0.60
V 171013C00114000 C 10/13/17 114.0 0.00 0.65
V 171013C00115000 C 10/13/17 115.0 0.00 0.65
V 171013C00116000 C 10/13/17 116.0 0.00 0.60
V 171013C00117000 C 10/13/17 117.0 0.00 0.61
V 171013C00118000 C 10/13/17 118.0 0.00 0.65
V 171013C00119000 C 10/13/17 119.0 0.00 0.60
V 171013C00120000 C 10/13/17 120.0 0.00 0.25
V 171013P00090000 P 10/13/17 90.0 0.00 0.06
V 171013P00095000 P 10/13/17 95.0 0.00 0.09
V 171013P00095500 P 10/13/17 95.5 0.05 0.09
V 171013P00096000 P 10/13/17 96.0 0.00 0.62
V 171013P00096500 P 10/13/17 96.5 0.06 0.29
V 171013P00097000 P 10/13/17 97.0 0.01 0.20
V 171013P00097500 P 10/13/17 97.5 0.06 0.16
V 171013P00098000 P 10/13/17 98.0 0.09 0.20
V 171013P00098500 P 10/13/17 98.5 0.12 0.16
V 171013P00099000 P 10/13/17 99.0 0.13 0.17
V 171013P00099500 P 10/13/17 99.5 0.16 0.20
V 171013P00100000 P 10/13/17 100.0 0.18 0.24
V 171013P00101000 P 10/13/17 101.0 0.26 0.33
V 171013P00102000 P 10/13/17 102.0 0.37 0.43
V 171013P00103000 P 10/13/17 103.0 0.54 0.63
V 171013P00104000 P 10/13/17 104.0 0.82 0.89
V 171013P00105000 P 10/13/17 105.0 1.20 1.28
V 171013P00106000 P 10/13/17 106.0 1.70 1.80
V 171013P00107000 P 10/13/17 107.0 2.30 2.43
V 171013P00108000 P 10/13/17 108.0 3.05 3.20
V 171013P00109000 P 10/13/17 109.0 3.90 4.05
V 171013P00110000 P 10/13/17 110.0 4.55 5.00
V 171013P00111000 P 10/13/17 111.0 5.50 6.40
V 171013P00112000 P 10/13/17 112.0 6.10 8.05
V 171013P00113000 P 10/13/17 113.0 7.15 8.75
V 171013P00114000 P 10/13/17 114.0 7.85 9.90
V 171013P00115000 P 10/13/17 115.0 8.90 11.20
V 171013P00116000 P 10/13/17 116.0 9.55 12.40
V 171013P00117000 P 10/13/17 117.0 10.70 13.15
V 171013P00118000 P 10/13/17 118.0 11.75 14.20
V 171013P00119000 P 10/13/17 119.0 12.85 15.15
V 171013P00120000 P 10/13/17 120.0 14.20 15.70
V 171020C00070000 C 10/20/17 70.0 34.10 36.00
V 171020C00075000 C 10/20/17 75.0 29.10 30.90
V 171020C00080000 C 10/20/17 80.0 25.15 25.80
V 171020C00085000 C 10/20/17 85.0 20.25 20.80
V 171020C00090000 C 10/20/17 90.0 14.65 15.65
V 171020C00091000 C 10/20/17 91.0 13.35 14.80
V 171020C00092000 C 10/20/17 92.0 12.15 13.85
V 171020C00093000 C 10/20/17 93.0 11.65 13.20
V 171020C00094000 C 10/20/17 94.0 10.20 12.40
V 171020C00095000 C 10/20/17 95.0 10.30 10.65
V 171020C00096000 C 10/20/17 96.0 8.15 10.30
V 171020C00097000 C 10/20/17 97.0 7.75 8.85
V 171020C00097500 C 10/20/17 97.5 7.90 8.25
V 171020C00098000 C 10/20/17 98.0 7.35 7.80
V 171020C00098500 C 10/20/17 98.5 6.85 7.40
V 171020C00099000 C 10/20/17 99.0 6.45 6.90
V 171020C00099500 C 10/20/17 99.5 5.95 6.40
V 171020C00100000 C 10/20/17 100.0 5.55 5.80
V 171020C00101000 C 10/20/17 101.0 4.65 4.75
V 171020C00102000 C 10/20/17 102.0 3.80 3.90
V 171020C00103000 C 10/20/17 103.0 3.00 3.10
V 171020C00104000 C 10/20/17 104.0 2.32 2.36
V 171020C00105000 C 10/20/17 105.0 1.71 1.74
V 171020C00106000 C 10/20/17 106.0 1.21 1.23
V 171020C00107000 C 10/20/17 107.0 0.81 0.83
V 171020C00108000 C 10/20/17 108.0 0.52 0.54
V 171020C00109000 C 10/20/17 109.0 0.32 0.34
V 171020C00110000 C 10/20/17 110.0 0.19 0.21
V 171020C00111000 C 10/20/17 111.0 0.11 0.12
V 171020C00112000 C 10/20/17 112.0 0.06 0.07
V 171020C00113000 C 10/20/17 113.0 0.03 0.05
V 171020C00114000 C 10/20/17 114.0 0.02 0.03
V 171020C00115000 C 10/20/17 115.0 0.00 0.03
V 171020C00116000 C 10/20/17 116.0 0.00 0.02
V 171020C00117000 C 10/20/17 117.0 0.00 0.02
V 171020C00118000 C 10/20/17 118.0 0.00 0.02
V 171020C00119000 C 10/20/17 119.0 0.00 0.02
V 171020C00120000 C 10/20/17 120.0 0.00 0.02
V 171020C00125000 C 10/20/17 125.0 0.00 0.02
V 171020C00130000 C 10/20/17 130.0 0.00 0.02
V 171020C00135000 C 10/20/17 135.0 0.00 0.02
V 171020C00140000 C 10/20/17 140.0 0.00 0.02
V 171020C00145000 C 10/20/17 145.0 0.00 0.02
V 171020C00150000 C 10/20/17 150.0 0.00 0.02
V 171020P00070000 P 10/20/17 70.0 0.00 0.02
V 171020P00075000 P 10/20/17 75.0 0.00 0.03
V 171020P00080000 P 10/20/17 80.0 0.00 0.04
V 171020P00085000 P 10/20/17 85.0 0.00 0.05
V 171020P00090000 P 10/20/17 90.0 0.05 0.07
V 171020P00091000 P 10/20/17 91.0 0.06 0.08
V 171020P00092000 P 10/20/17 92.0 0.07 0.08
V 171020P00093000 P 10/20/17 93.0 0.08 0.09
V 171020P00094000 P 10/20/17 94.0 0.09 0.10
V 171020P00095000 P 10/20/17 95.0 0.10 0.12
V 171020P00096000 P 10/20/17 96.0 0.12 0.14
V 171020P00097000 P 10/20/17 97.0 0.14 0.16
V 171020P00097500 P 10/20/17 97.5 0.16 0.18
V 171020P00098000 P 10/20/17 98.0 0.17 0.20
V 171020P00098500 P 10/20/17 98.5 0.20 0.22
V 171020P00099000 P 10/20/17 99.0 0.22 0.24
V 171020P00099500 P 10/20/17 99.5 0.26 0.28
V 171020P00100000 P 10/20/17 100.0 0.29 0.31
V 171020P00101000 P 10/20/17 101.0 0.40 0.41
V 171020P00102000 P 10/20/17 102.0 0.54 0.56
V 171020P00103000 P 10/20/17 103.0 0.74 0.77
V 171020P00104000 P 10/20/17 104.0 1.03 1.06
V 171020P00105000 P 10/20/17 105.0 1.42 1.44
V 171020P00106000 P 10/20/17 106.0 1.89 1.93
V 171020P00107000 P 10/20/17 107.0 2.50 2.54
V 171020P00108000 P 10/20/17 108.0 3.20 3.30
V 171020P00109000 P 10/20/17 109.0 4.00 4.10
V 171020P00110000 P 10/20/17 110.0 4.60 5.00
V 171020P00111000 P 10/20/17 111.0 5.50 6.05
V 171020P00112000 P 10/20/17 112.0 6.45 7.30
V 171020P00113000 P 10/20/17 113.0 7.00 8.50
V 171020P00114000 P 10/20/17 114.0 8.10 9.50
V 171020P00115000 P 10/20/17 115.0 9.45 11.15
V 171020P00116000 P 10/20/17 116.0 10.00 11.45
V 171020P00117000 P 10/20/17 117.0 11.05 12.85
V 171020P00118000 P 10/20/17 118.0 12.15 13.40
V 171020P00119000 P 10/20/17 119.0 13.20 14.20
V 171020P00120000 P 10/20/17 120.0 13.75 16.20
V 171020P00125000 P 10/20/17 125.0 18.55 20.95
V 171020P00130000 P 10/20/17 130.0 23.60 26.20
V 171020P00135000 P 10/20/17 135.0 28.65 31.10
V 171020P00140000 P 10/20/17 140.0 33.85 36.20
V 171020P00145000 P 10/20/17 145.0 38.90 41.20
V 171020P00150000 P 10/20/17 150.0 43.65 46.20
V 171027C00085000 C 10/27/17 85.0 19.25 21.45
V 171027C00090000 C 10/27/17 90.0 14.40 16.30
V 171027C00095000 C 10/27/17 95.0 9.60 11.45
V 171027C00095500 C 10/27/17 95.5 8.90 11.10
V 171027C00096000 C 10/27/17 96.0 8.45 10.65
V 171027C00096500 C 10/27/17 96.5 7.95 10.00
V 171027C00097000 C 10/27/17 97.0 7.50 9.50
V 171027C00097500 C 10/27/17 97.5 7.70 9.10
V 171027C00098000 C 10/27/17 98.0 7.65 8.20
V 171027C00098500 C 10/27/17 98.5 6.60 8.00
V 171027C00099000 C 10/27/17 99.0 6.70 7.05
V 171027C00099500 C 10/27/17 99.5 6.25 6.85
V 171027C00100000 C 10/27/17 100.0 5.75 6.45
V 171027C00101000 C 10/27/17 101.0 5.05 5.30
V 171027C00102000 C 10/27/17 102.0 4.25 4.50
V 171027C00103000 C 10/27/17 103.0 3.55 3.80
V 171027C00104000 C 10/27/17 104.0 2.90 3.10
V 171027C00105000 C 10/27/17 105.0 2.30 2.52
V 171027C00106000 C 10/27/17 106.0 1.79 1.99
V 171027C00107000 C 10/27/17 107.0 1.40 1.55
V 171027C00108000 C 10/27/17 108.0 1.04 1.19
V 171027C00109000 C 10/27/17 109.0 0.78 0.90
V 171027C00110000 C 10/27/17 110.0 0.48 0.66
V 171027C00111000 C 10/27/17 111.0 0.39 0.48
V 171027C00112000 C 10/27/17 112.0 0.12 0.64
V 171027C00113000 C 10/27/17 113.0 0.16 0.26
V 171027C00114000 C 10/27/17 114.0 0.10 0.59
V 171027C00115000 C 10/27/17 115.0 0.03 0.35
V 171027C00116000 C 10/27/17 116.0 0.00 0.62
V 171027C00117000 C 10/27/17 117.0 0.00 0.64
V 171027C00118000 C 10/27/17 118.0 0.00 0.66
V 171027C00119000 C 10/27/17 119.0 0.00 0.66
V 171027C00120000 C 10/27/17 120.0 0.00 0.19
V 171027P00085000 P 10/27/17 85.0 0.00 0.13
V 171027P00090000 P 10/27/17 90.0 0.09 0.45
V 171027P00095000 P 10/27/17 95.0 0.14 0.61
V 171027P00095500 P 10/27/17 95.5 0.12 0.93
V 171027P00096000 P 10/27/17 96.0 0.20 0.81
V 171027P00096500 P 10/27/17 96.5 0.22 0.90
V 171027P00097000 P 10/27/17 97.0 0.14 0.59
V 171027P00097500 P 10/27/17 97.5 0.18 0.67
V 171027P00098000 P 10/27/17 98.0 0.21 0.75
V 171027P00098500 P 10/27/17 98.5 0.27 0.78
V 171027P00099000 P 10/27/17 99.0 0.42 0.61
V 171027P00099500 P 10/27/17 99.5 0.49 0.67
V 171027P00100000 P 10/27/17 100.0 0.61 0.70
V 171027P00101000 P 10/27/17 101.0 0.78 0.91
V 171027P00102000 P 10/27/17 102.0 0.96 1.11
V 171027P00103000 P 10/27/17 103.0 1.23 1.38
V 171027P00104000 P 10/27/17 104.0 1.60 1.76
V 171027P00105000 P 10/27/17 105.0 2.00 2.17
V 171027P00106000 P 10/27/17 106.0 2.48 2.63
V 171027P00107000 P 10/27/17 107.0 3.00 3.25
V 171027P00108000 P 10/27/17 108.0 3.65 3.90
V 171027P00109000 P 10/27/17 109.0 4.30 4.70
V 171027P00110000 P 10/27/17 110.0 5.10 5.40
V 171027P00111000 P 10/27/17 111.0 5.70 6.60
V 171027P00112000 P 10/27/17 112.0 6.60 7.80
V 171027P00113000 P 10/27/17 113.0 6.95 9.10
V 171027P00114000 P 10/27/17 114.0 8.00 10.00
V 171027P00115000 P 10/27/17 115.0 8.90 11.00
V 171027P00116000 P 10/27/17 116.0 10.00 11.90
V 171027P00117000 P 10/27/17 117.0 10.80 13.05
V 171027P00118000 P 10/27/17 118.0 11.95 14.00
V 171027P00119000 P 10/27/17 119.0 12.95 14.90
V 171027P00120000 P 10/27/17 120.0 14.05 15.85
V 171117C00065000 C 11/17/17 65.0 39.40 40.95
V 171117C00070000 C 11/17/17 70.0 34.45 36.50
V 171117C00075000 C 11/17/17 75.0 29.45 31.00
V 171117C00080000 C 11/17/17 80.0 24.60 26.00
V 171117C00085000 C 11/17/17 85.0 19.65 20.75
V 171117C00090000 C 11/17/17 90.0 14.80 15.95
V 171117C00095000 C 11/17/17 95.0 10.70 11.15
V 171117C00097500 C 11/17/17 97.5 8.55 8.75
V 171117C00100000 C 11/17/17 100.0 6.50 6.55
V 171117C00105000 C 11/17/17 105.0 3.10 3.20
V 171117C00110000 C 11/17/17 110.0 1.15 1.17
V 171117C00115000 C 11/17/17 115.0 0.33 0.35
V 171117C00120000 C 11/17/17 120.0 0.07 0.09
V 171117C00125000 C 11/17/17 125.0 0.00 0.05
V 171117C00130000 C 11/17/17 130.0 0.00 0.03
V 171117C00135000 C 11/17/17 135.0 0.00 0.02
V 171117C00140000 C 11/17/17 140.0 0.00 0.02
V 171117C00145000 C 11/17/17 145.0 0.00 0.02
V 171117C00150000 C 11/17/17 150.0 0.00 0.02
V 171117P00065000 P 11/17/17 65.0 0.00 0.03
V 171117P00070000 P 11/17/17 70.0 0.00 0.06
V 171117P00075000 P 11/17/17 75.0 0.04 0.07
V 171117P00080000 P 11/17/17 80.0 0.08 0.10
V 171117P00085000 P 11/17/17 85.0 0.15 0.17
V 171117P00090000 P 11/17/17 90.0 0.26 0.29
V 171117P00095000 P 11/17/17 95.0 0.52 0.55
V 171117P00097500 P 11/17/17 97.5 0.78 0.81
V 171117P00100000 P 11/17/17 100.0 1.20 1.22
V 171117P00105000 P 11/17/17 105.0 2.83 2.87
V 171117P00110000 P 11/17/17 110.0 5.85 5.95
V 171117P00115000 P 11/17/17 115.0 9.75 10.15
V 171117P00120000 P 11/17/17 120.0 13.90 16.05
V 171117P00125000 P 11/17/17 125.0 19.05 20.80
V 171117P00130000 P 11/17/17 130.0 23.50 25.80
V 171117P00135000 P 11/17/17 135.0 28.50 30.90
V 171117P00140000 P 11/17/17 140.0 34.05 35.85
V 171117P00145000 P 11/17/17 145.0 38.65 41.00
V 171117P00150000 P 11/17/17 150.0 44.00 45.75
V 171215C00065000 C 12/15/17 65.0 39.10 42.05
V 171215C00070000 C 12/15/17 70.0 34.45 36.10
V 171215C00075000 C 12/15/17 75.0 29.40 31.35
V 171215C00080000 C 12/15/17 80.0 24.50 26.15
V 171215C00082500 C 12/15/17 82.5 22.00 23.80
V 171215C00085000 C 12/15/17 85.0 19.50 21.60
V 171215C00087500 C 12/15/17 87.5 16.95 19.10
V 171215C00090000 C 12/15/17 90.0 15.65 16.05
V 171215C00092500 C 12/15/17 92.5 13.30 13.75
V 171215C00095000 C 12/15/17 95.0 11.10 11.25
V 171215C00097500 C 12/15/17 97.5 8.90 9.10
V 171215C00100000 C 12/15/17 100.0 6.95 7.05
V 171215C00105000 C 12/15/17 105.0 3.65 3.75
V 171215C00110000 C 12/15/17 110.0 1.55 1.59
V 171215C00115000 C 12/15/17 115.0 0.52 0.55
V 171215C00120000 C 12/15/17 120.0 0.15 0.17
V 171215C00125000 C 12/15/17 125.0 0.05 0.06
V 171215P00065000 P 12/15/17 65.0 0.02 0.05
V 171215P00070000 P 12/15/17 70.0 0.06 0.09
V 171215P00075000 P 12/15/17 75.0 0.10 0.11
V 171215P00080000 P 12/15/17 80.0 0.15 0.17
V 171215P00082500 P 12/15/17 82.5 0.19 0.20
V 171215P00085000 P 12/15/17 85.0 0.24 0.25
V 171215P00087500 P 12/15/17 87.5 0.31 0.32
V 171215P00090000 P 12/15/17 90.0 0.41 0.43
V 171215P00092500 P 12/15/17 92.5 0.57 0.58
V 171215P00095000 P 12/15/17 95.0 0.80 0.81
V 171215P00097500 P 12/15/17 97.5 1.14 1.16
V 171215P00100000 P 12/15/17 100.0 1.64 1.68
V 171215P00105000 P 12/15/17 105.0 3.30 3.40
V 171215P00110000 P 12/15/17 110.0 6.20 6.30
V 171215P00115000 P 12/15/17 115.0 10.15 10.35
V 171215P00120000 P 12/15/17 120.0 14.05 16.05
V 171215P00125000 P 12/15/17 125.0 18.75 20.80
V 180119C00035000 C 01/19/18 35.0 68.75 71.65
V 180119C00037500 C 01/19/18 37.5 66.30 69.10
V 180119C00040000 C 01/19/18 40.0 63.90 67.10
V 180119C00042500 C 01/19/18 42.5 61.50 64.55
V 180119C00045000 C 01/19/18 45.0 59.05 62.10
V 180119C00047500 C 01/19/18 47.5 56.50 59.55
V 180119C00050000 C 01/19/18 50.0 54.00 57.10
V 180119C00055000 C 01/19/18 55.0 49.10 52.15
V 180119C00060000 C 01/19/18 60.0 44.10 47.05
V 180119C00062500 C 01/19/18 62.5 41.65 44.75
V 180119C00065000 C 01/19/18 65.0 39.20 42.25
V 180119C00067500 C 01/19/18 67.5 36.80 39.05
V 180119C00070000 C 01/19/18 70.0 34.65 36.15
V 180119C00072500 C 01/19/18 72.5 32.25 33.85
V 180119C00075000 C 01/19/18 75.0 29.50 31.60
V 180119C00077500 C 01/19/18 77.5 27.10 28.85
V 180119C00080000 C 01/19/18 80.0 25.65 26.25
V 180119C00082500 C 01/19/18 82.5 22.60 23.90
V 180119C00085000 C 01/19/18 85.0 20.80 21.90
V 180119C00087500 C 01/19/18 87.5 17.75 19.00
V 180119C00090000 C 01/19/18 90.0 16.05 16.55
V 180119C00092500 C 01/19/18 92.5 13.75 13.95
V 180119C00095000 C 01/19/18 95.0 11.60 11.70
V 180119C00097500 C 01/19/18 97.5 9.55 9.65
V 180119C00100000 C 01/19/18 100.0 7.60 7.70
V 180119C00105000 C 01/19/18 105.0 4.40 4.50
V 180119C00110000 C 01/19/18 110.0 2.17 2.22
V 180119C00115000 C 01/19/18 115.0 0.93 0.96
V 180119C00120000 C 01/19/18 120.0 0.36 0.38
V 180119C00125000 C 01/19/18 125.0 0.13 0.14
V 180119P00035000 P 01/19/18 35.0 0.00 0.02
V 180119P00037500 P 01/19/18 37.5 0.00 0.12
V 180119P00040000 P 01/19/18 40.0 0.00 0.03
V 180119P00042500 P 01/19/18 42.5 0.00 0.15
V 180119P00045000 P 01/19/18 45.0 0.00 0.13
V 180119P00047500 P 01/19/18 47.5 0.01 0.14
V 180119P00050000 P 01/19/18 50.0 0.02 0.05
V 180119P00055000 P 01/19/18 55.0 0.03 0.08
V 180119P00060000 P 01/19/18 60.0 0.06 0.10
V 180119P00062500 P 01/19/18 62.5 0.08 0.16
V 180119P00065000 P 01/19/18 65.0 0.12 0.13
V 180119P00067500 P 01/19/18 67.5 0.13 0.14
V 180119P00070000 P 01/19/18 70.0 0.16 0.17
V 180119P00072500 P 01/19/18 72.5 0.19 0.20
V 180119P00075000 P 01/19/18 75.0 0.22 0.23
V 180119P00077500 P 01/19/18 77.5 0.26 0.28
V 180119P00080000 P 01/19/18 80.0 0.30 0.33
V 180119P00082500 P 01/19/18 82.5 0.36 0.38
V 180119P00085000 P 01/19/18 85.0 0.43 0.46
V 180119P00087500 P 01/19/18 87.5 0.53 0.56
V 180119P00090000 P 01/19/18 90.0 0.66 0.70
V 180119P00092500 P 01/19/18 92.5 0.86 0.88
V 180119P00095000 P 01/19/18 95.0 1.15 1.20
V 180119P00097500 P 01/19/18 97.5 1.56 1.60
V 180119P00100000 P 01/19/18 100.0 2.12 2.18
V 180119P00105000 P 01/19/18 105.0 3.85 3.95
V 180119P00110000 P 01/19/18 110.0 6.65 6.80
V 180119P00115000 P 01/19/18 115.0 10.45 10.60
V 180119P00120000 P 01/19/18 120.0 14.55 15.15
V 180119P00125000 P 01/19/18 125.0 19.00 20.80
V 180316C00055000 C 03/16/18 55.0 49.05 52.25
V 180316C00060000 C 03/16/18 60.0 44.30 46.75
V 180316C00065000 C 03/16/18 65.0 39.25 42.05
V 180316C00070000 C 03/16/18 70.0 34.35 37.10
V 180316C00075000 C 03/16/18 75.0 29.85 31.70
V 180316C00080000 C 03/16/18 80.0 25.00 26.90
V 180316C00085000 C 03/16/18 85.0 20.55 22.05
V 180316C00090000 C 03/16/18 90.0 16.65 16.90
V 180316C00092500 C 03/16/18 92.5 13.95 15.00
V 180316C00095000 C 03/16/18 95.0 12.15 12.90
V 180316C00097500 C 03/16/18 97.5 10.45 10.75
V 180316C00100000 C 03/16/18 100.0 8.65 8.80
V 180316C00105000 C 03/16/18 105.0 5.55 5.70
V 180316C00110000 C 03/16/18 110.0 3.25 3.40
V 180316C00115000 C 03/16/18 115.0 1.75 1.80
V 180316C00120000 C 03/16/18 120.0 0.86 0.90
V 180316C00125000 C 03/16/18 125.0 0.40 0.43
V 180316C00130000 C 03/16/18 130.0 0.18 0.20
V 180316C00135000 C 03/16/18 135.0 0.08 0.10
V 180316P00055000 P 03/16/18 55.0 0.08 0.13
V 180316P00060000 P 03/16/18 60.0 0.12 0.18
V 180316P00065000 P 03/16/18 65.0 0.18 0.22
V 180316P00070000 P 03/16/18 70.0 0.25 0.30
V 180316P00075000 P 03/16/18 75.0 0.34 0.40
V 180316P00080000 P 03/16/18 80.0 0.49 0.56
V 180316P00085000 P 03/16/18 85.0 0.73 0.80
V 180316P00090000 P 03/16/18 90.0 1.15 1.21
V 180316P00092500 P 03/16/18 92.5 1.47 1.54
V 180316P00095000 P 03/16/18 95.0 1.89 1.96
V 180316P00097500 P 03/16/18 97.5 2.43 2.49
V 180316P00100000 P 03/16/18 100.0 3.10 3.20
V 180316P00105000 P 03/16/18 105.0 4.95 5.10
V 180316P00110000 P 03/16/18 110.0 7.65 7.80
V 180316P00115000 P 03/16/18 115.0 11.05 11.30
V 180316P00120000 P 03/16/18 120.0 14.95 15.90
V 180316P00125000 P 03/16/18 125.0 18.30 21.20
V 180316P00130000 P 03/16/18 130.0 22.95 26.15
V 180316P00135000 P 03/16/18 135.0 28.95 30.75
V 180615C00045000 C 06/15/18 45.0 58.70 62.20
V 180615C00047500 C 06/15/18 47.5 56.25 59.75
V 180615C00050000 C 06/15/18 50.0 53.80 57.30
V 180615C00055000 C 06/15/18 55.0 48.90 52.65
V 180615C00060000 C 06/15/18 60.0 44.05 47.55
V 180615C00065000 C 06/15/18 65.0 39.15 42.95
V 180615C00070000 C 06/15/18 70.0 35.10 37.30
V 180615C00075000 C 06/15/18 75.0 30.10 32.40
V 180615C00077500 C 06/15/18 77.5 27.95 30.25
V 180615C00080000 C 06/15/18 80.0 25.85 27.40
V 180615C00082500 C 06/15/18 82.5 23.55 25.20
V 180615C00085000 C 06/15/18 85.0 21.45 22.65
V 180615C00087500 C 06/15/18 87.5 19.20 20.50
V 180615C00090000 C 06/15/18 90.0 17.70 18.35
V 180615C00092500 C 06/15/18 92.5 15.40 16.00
V 180615C00095000 C 06/15/18 95.0 13.70 14.00
V 180615C00097500 C 06/15/18 97.5 11.80 12.20
V 180615C00100000 C 06/15/18 100.0 10.15 10.35
V 180615C00105000 C 06/15/18 105.0 7.15 7.30
V 180615C00110000 C 06/15/18 110.0 4.80 4.90
V 180615C00115000 C 06/15/18 115.0 3.05 3.15
V 180615C00120000 C 06/15/18 120.0 1.80 1.89
V 180615C00125000 C 06/15/18 125.0 1.07 1.13
V 180615C00130000 C 06/15/18 130.0 0.60 0.68
V 180615C00135000 C 06/15/18 135.0 0.33 0.42
V 180615P00045000 P 06/15/18 45.0 0.09 0.15
V 180615P00047500 P 06/15/18 47.5 0.12 0.18
V 180615P00050000 P 06/15/18 50.0 0.14 0.21
V 180615P00055000 P 06/15/18 55.0 0.20 0.29
V 180615P00060000 P 06/15/18 60.0 0.27 0.36
V 180615P00065000 P 06/15/18 65.0 0.34 0.43
V 180615P00070000 P 06/15/18 70.0 0.48 0.55
V 180615P00075000 P 06/15/18 75.0 0.65 0.73
V 180615P00077500 P 06/15/18 77.5 0.77 0.85
V 180615P00080000 P 06/15/18 80.0 0.92 1.00
V 180615P00082500 P 06/15/18 82.5 1.10 1.18
V 180615P00085000 P 06/15/18 85.0 1.32 1.41
V 180615P00087500 P 06/15/18 87.5 1.63 1.70
V 180615P00090000 P 06/15/18 90.0 1.97 2.05
V 180615P00092500 P 06/15/18 92.5 2.42 2.48
V 180615P00095000 P 06/15/18 95.0 2.94 3.05
V 180615P00097500 P 06/15/18 97.5 3.60 3.65
V 180615P00100000 P 06/15/18 100.0 4.30 4.45
V 180615P00105000 P 06/15/18 105.0 6.25 6.40
V 180615P00110000 P 06/15/18 110.0 8.90 9.00
V 180615P00115000 P 06/15/18 115.0 12.05 12.25
V 180615P00120000 P 06/15/18 120.0 15.55 16.55
V 180615P00125000 P 06/15/18 125.0 19.95 20.55
V 180615P00130000 P 06/15/18 130.0 23.80 26.30
V 180615P00135000 P 06/15/18 135.0 29.25 30.65
V 190118C00040000 C 01/18/19 40.0 63.00 68.00
V 190118C00042500 C 01/18/19 42.5 61.00 65.95
V 190118C00045000 C 01/18/19 45.0 58.50 63.45
V 190118C00047500 C 01/18/19 47.5 56.00 60.95
V 190118C00050000 C 01/18/19 50.0 53.50 58.50
V 190118C00055000 C 01/18/19 55.0 49.00 53.85
V 190118C00060000 C 01/18/19 60.0 44.00 49.00
V 190118C00065000 C 01/18/19 65.0 39.85 43.55
V 190118C00070000 C 01/18/19 70.0 35.40 38.90
V 190118C00072500 C 01/18/19 72.5 33.35 36.65
V 190118C00075000 C 01/18/19 75.0 30.85 34.75
V 190118C00077500 C 01/18/19 77.5 28.60 32.45
V 190118C00080000 C 01/18/19 80.0 26.90 29.55
V 190118C00082500 C 01/18/19 82.5 24.40 26.75
V 190118C00085000 C 01/18/19 85.0 22.20 25.70
V 190118C00087500 C 01/18/19 87.5 20.75 23.25
V 190118C00090000 C 01/18/19 90.0 20.00 20.60
V 190118C00092500 C 01/18/19 92.5 16.60 19.85
V 190118C00095000 C 01/18/19 95.0 16.45 17.00
V 190118C00097500 C 01/18/19 97.5 14.70 15.35
V 190118C00100000 C 01/18/19 100.0 13.15 13.40
V 190118C00105000 C 01/18/19 105.0 10.25 10.50
V 190118C00110000 C 01/18/19 110.0 7.85 8.00
V 190118C00115000 C 01/18/19 115.0 5.85 6.00
V 190118C00120000 C 01/18/19 120.0 4.25 4.40
V 190118C00125000 C 01/18/19 125.0 3.05 3.20
V 190118C00130000 C 01/18/19 130.0 2.14 2.29
V 190118C00135000 C 01/18/19 135.0 1.47 1.63
V 190118C00140000 C 01/18/19 140.0 1.02 1.17
V 190118C00145000 C 01/18/19 145.0 0.69 0.84
V 190118C00150000 C 01/18/19 150.0 0.45 0.60
V 190118P00040000 P 01/18/19 40.0 0.20 0.31
V 190118P00042500 P 01/18/19 42.5 0.24 0.35
V 190118P00045000 P 01/18/19 45.0 0.29 0.39
V 190118P00047500 P 01/18/19 47.5 0.33 0.43
V 190118P00050000 P 01/18/19 50.0 0.38 0.49
V 190118P00055000 P 01/18/19 55.0 0.49 0.60
V 190118P00060000 P 01/18/19 60.0 0.66 0.77
V 190118P00065000 P 01/18/19 65.0 0.86 0.98
V 190118P00070000 P 01/18/19 70.0 1.21 1.27
V 190118P00072500 P 01/18/19 72.5 1.32 1.44
V 190118P00075000 P 01/18/19 75.0 1.52 1.65
V 190118P00077500 P 01/18/19 77.5 1.75 1.89
V 190118P00080000 P 01/18/19 80.0 2.03 2.16
V 190118P00082500 P 01/18/19 82.5 2.35 2.48
V 190118P00085000 P 01/18/19 85.0 2.75 2.86
V 190118P00087500 P 01/18/19 87.5 3.15 3.30
V 190118P00090000 P 01/18/19 90.0 3.70 3.85
V 190118P00092500 P 01/18/19 92.5 4.25 4.45
V 190118P00095000 P 01/18/19 95.0 4.95 5.15
V 190118P00097500 P 01/18/19 97.5 5.70 5.90
V 190118P00100000 P 01/18/19 100.0 6.55 6.75
V 190118P00105000 P 01/18/19 105.0 8.60 8.80
V 190118P00110000 P 01/18/19 110.0 11.05 11.30
V 190118P00115000 P 01/18/19 115.0 14.00 14.30
V 190118P00120000 P 01/18/19 120.0 17.45 17.75
V 190118P00125000 P 01/18/19 125.0 21.25 21.60
V 190118P00130000 P 01/18/19 130.0 24.80 26.95
V 190118P00135000 P 01/18/19 135.0 29.45 31.15
V 190118P00140000 P 01/18/19 140.0 33.00 37.00
V 190118P00145000 P 01/18/19 145.0 37.90 42.15
V 190118P00150000 P 01/18/19 150.0 42.05 47.00
V 191220C00055000 C 12/20/19 55.0 50.00 54.50
V 191220C00060000 C 12/20/19 60.0 45.65 50.30
V 191220C00065000 C 12/20/19 65.0 41.25 45.95
V 191220C00070000 C 12/20/19 70.0 36.90 41.00
V 191220C00075000 C 12/20/19 75.0 32.90 36.75
V 191220C00080000 C 12/20/19 80.0 29.05 32.15
V 191220C00085000 C 12/20/19 85.0 24.75 28.65
V 191220C00090000 C 12/20/19 90.0 21.45 24.95
V 191220C00095000 C 12/20/19 95.0 19.50 20.40
V 191220C00097500 C 12/20/19 97.5 16.30 20.10
V 191220C00100000 C 12/20/19 100.0 16.55 17.10
V 191220C00105000 C 12/20/19 105.0 13.90 14.55
V 191220C00110000 C 12/20/19 110.0 11.40 11.85
V 191220C00115000 C 12/20/19 115.0 9.30 9.75
V 191220C00120000 C 12/20/19 120.0 7.45 7.90
V 191220C00125000 C 12/20/19 125.0 6.05 6.35
V 191220C00130000 C 12/20/19 130.0 4.75 5.10
V 191220C00135000 C 12/20/19 135.0 3.75 4.10
V 191220C00140000 C 12/20/19 140.0 2.93 3.25
V 191220C00145000 C 12/20/19 145.0 2.28 2.60
V 191220C00150000 C 12/20/19 150.0 1.77 2.09
V 191220C00155000 C 12/20/19 155.0 1.30 2.03
V 191220C00160000 C 12/20/19 160.0 1.00 1.70
V 191220P00055000 P 12/20/19 55.0 0.87 1.66
V 191220P00060000 P 12/20/19 60.0 1.17 1.93
V 191220P00065000 P 12/20/19 65.0 1.55 2.34
V 191220P00070000 P 12/20/19 70.0 2.04 2.30
V 191220P00075000 P 12/20/19 75.0 2.66 2.90
V 191220P00080000 P 12/20/19 80.0 3.50 3.65
V 191220P00085000 P 12/20/19 85.0 4.45 4.70
V 191220P00090000 P 12/20/19 90.0 5.70 5.90
V 191220P00095000 P 12/20/19 95.0 7.15 7.45
V 191220P00097500 P 12/20/19 97.5 8.00 8.25
V 191220P00100000 P 12/20/19 100.0 8.95 9.20
V 191220P00105000 P 12/20/19 105.0 11.10 11.35
V 191220P00110000 P 12/20/19 110.0 13.50 13.80
V 191220P00115000 P 12/20/19 115.0 16.25 16.75
V 191220P00120000 P 12/20/19 120.0 19.45 19.95
V 191220P00125000 P 12/20/19 125.0 21.35 25.30
V 191220P00130000 P 12/20/19 130.0 25.20 29.25
V 191220P00135000 P 12/20/19 135.0 29.50 32.85
V 191220P00140000 P 12/20/19 140.0 34.30 36.95
V 191220P00145000 P 12/20/19 145.0 39.10 41.30
V 191220P00150000 P 12/20/19 150.0 42.55 47.50
V 191220P00155000 P 12/20/19 155.0 47.55 52.50
V 191220P00160000 P 12/20/19 160.0 52.35 56.95

OPRA data is delayed 15 minutes.