Value Line - The Most Trusted Name in Investment Research - Stock Quotes

Quote Lookup

Please enter a ticker symbol below and click Submit.
Symbol:        VL Survey Page (2016-11-11)Premium Content

Visa Inc (V)
As of Jan 13 2017 5:10PM
Option Ticker C/P Expiration Strike Bid Premium Ask Premium
V 170120C00032500 C 01/20/17 32.5 47.10 50.15
V 170120C00033750 C 01/20/17 33.8 46.70 48.90
V 170120C00035000 C 01/20/17 35.0 44.65 48.25
V 170120C00036250 C 01/20/17 36.3 43.40 47.10
V 170120C00037500 C 01/20/17 37.5 43.60 43.80
V 170120C00038750 C 01/20/17 38.8 40.55 44.50
V 170120C00040000 C 01/20/17 40.0 39.95 42.65
V 170120C00041250 C 01/20/17 41.3 38.75 42.10
V 170120C00042500 C 01/20/17 42.5 38.00 40.10
V 170120C00043750 C 01/20/17 43.8 36.75 38.75
V 170120C00045000 C 01/20/17 45.0 35.60 37.45
V 170120C00046250 C 01/20/17 46.3 34.35 36.35
V 170120C00047500 C 01/20/17 47.5 33.05 35.05
V 170120C00048750 C 01/20/17 48.8 31.25 34.60
V 170120C00050000 C 01/20/17 50.0 31.10 31.30
V 170120C00052500 C 01/20/17 52.5 28.10 29.70
V 170120C00055000 C 01/20/17 55.0 25.60 26.40
V 170120C00057500 C 01/20/17 57.5 23.05 24.75
V 170120C00060000 C 01/20/17 60.0 21.10 21.30
V 170120C00062500 C 01/20/17 62.5 18.05 20.00
V 170120C00065000 C 01/20/17 65.0 16.10 16.30
V 170120C00065500 C 01/20/17 65.5 15.05 16.85
V 170120C00066000 C 01/20/17 66.0 14.45 17.10
V 170120C00066500 C 01/20/17 66.5 13.95 15.95
V 170120C00067000 C 01/20/17 67.0 13.45 15.45
V 170120C00067500 C 01/20/17 67.5 13.60 13.80
V 170120C00068000 C 01/20/17 68.0 12.50 14.65
V 170120C00068500 C 01/20/17 68.5 11.95 14.60
V 170120C00069000 C 01/20/17 69.0 11.50 14.05
V 170120C00069500 C 01/20/17 69.5 10.95 13.60
V 170120C00070000 C 01/20/17 70.0 11.10 11.30
V 170120C00070500 C 01/20/17 70.5 10.10 11.80
V 170120C00071000 C 01/20/17 71.0 9.50 12.35
V 170120C00071500 C 01/20/17 71.5 8.95 11.85
V 170120C00072000 C 01/20/17 72.0 8.55 11.35
V 170120C00072500 C 01/20/17 72.5 8.65 8.80
V 170120C00073000 C 01/20/17 73.0 7.80 9.20
V 170120C00073500 C 01/20/17 73.5 7.25 9.75
V 170120C00074000 C 01/20/17 74.0 6.85 7.95
V 170120C00074500 C 01/20/17 74.5 6.20 7.70
V 170120C00075000 C 01/20/17 75.0 6.15 6.25
V 170120C00075500 C 01/20/17 75.5 5.20 6.65
V 170120C00076000 C 01/20/17 76.0 4.85 5.90
V 170120C00076500 C 01/20/17 76.5 4.35 5.45
V 170120C00077000 C 01/20/17 77.0 3.85 4.45
V 170120C00077500 C 01/20/17 77.5 3.65 3.85
V 170120C00078000 C 01/20/17 78.0 3.20 3.35
V 170120C00078500 C 01/20/17 78.5 2.72 2.84
V 170120C00079000 C 01/20/17 79.0 2.25 2.37
V 170120C00079500 C 01/20/17 79.5 1.81 1.91
V 170120C00080000 C 01/20/17 80.0 1.40 1.47
V 170120C00080500 C 01/20/17 80.5 1.03 1.09
V 170120C00081000 C 01/20/17 81.0 0.72 0.76
V 170120C00081500 C 01/20/17 81.5 0.46 0.50
V 170120C00082000 C 01/20/17 82.0 0.28 0.32
V 170120C00082500 C 01/20/17 82.5 0.16 0.19
V 170120C00083000 C 01/20/17 83.0 0.09 0.13
V 170120C00083500 C 01/20/17 83.5 0.04 0.10
V 170120C00084000 C 01/20/17 84.0 0.02 0.07
V 170120C00084500 C 01/20/17 84.5 0.00 0.05
V 170120C00085000 C 01/20/17 85.0 0.01 0.04
V 170120C00085500 C 01/20/17 85.5 0.00 0.06
V 170120C00086000 C 01/20/17 86.0 0.00 0.03
V 170120C00086500 C 01/20/17 86.5 0.00 0.05
V 170120C00087000 C 01/20/17 87.0 0.00 0.05
V 170120C00087500 C 01/20/17 87.5 0.00 0.04
V 170120C00088000 C 01/20/17 88.0 0.00 0.05
V 170120C00088500 C 01/20/17 88.5 0.00 0.04
V 170120C00089000 C 01/20/17 89.0 0.00 0.05
V 170120C00089500 C 01/20/17 89.5 0.00 0.05
V 170120C00090000 C 01/20/17 90.0 0.00 0.03
V 170120C00091000 C 01/20/17 91.0 0.00 0.05
V 170120C00092000 C 01/20/17 92.0 0.00 0.05
V 170120C00092500 C 01/20/17 92.5 0.00 0.03
V 170120C00093000 C 01/20/17 93.0 0.00 0.05
V 170120C00094000 C 01/20/17 94.0 0.00 0.05
V 170120C00095000 C 01/20/17 95.0 0.00 0.03
V 170120C00097500 C 01/20/17 97.5 0.00 0.03
V 170120C00100000 C 01/20/17 100.0 0.00 0.02
V 170120C00105000 C 01/20/17 105.0 0.00 0.05
V 170120C00110000 C 01/20/17 110.0 0.00 0.01
V 170120C00115000 C 01/20/17 115.0 0.00 0.05
V 170120C00120000 C 01/20/17 120.0 0.00 0.05
V 170120P00032500 P 01/20/17 32.5 0.00 0.05
V 170120P00033750 P 01/20/17 33.8 0.00 0.05
V 170120P00035000 P 01/20/17 35.0 0.00 0.06
V 170120P00036250 P 01/20/17 36.3 0.00 0.06
V 170120P00037500 P 01/20/17 37.5 0.00 0.06
V 170120P00038750 P 01/20/17 38.8 0.00 0.06
V 170120P00040000 P 01/20/17 40.0 0.00 0.05
V 170120P00041250 P 01/20/17 41.3 0.00 0.05
V 170120P00042500 P 01/20/17 42.5 0.00 0.05
V 170120P00043750 P 01/20/17 43.8 0.00 0.05
V 170120P00045000 P 01/20/17 45.0 0.00 0.05
V 170120P00046250 P 01/20/17 46.3 0.00 0.05
V 170120P00047500 P 01/20/17 47.5 0.00 0.05
V 170120P00048750 P 01/20/17 48.8 0.00 0.05
V 170120P00050000 P 01/20/17 50.0 0.00 0.02
V 170120P00052500 P 01/20/17 52.5 0.00 0.05
V 170120P00055000 P 01/20/17 55.0 0.00 0.05
V 170120P00057500 P 01/20/17 57.5 0.00 0.04
V 170120P00060000 P 01/20/17 60.0 0.00 0.05
V 170120P00062500 P 01/20/17 62.5 0.00 0.05
V 170120P00065000 P 01/20/17 65.0 0.00 0.01
V 170120P00065500 P 01/20/17 65.5 0.00 0.03
V 170120P00066000 P 01/20/17 66.0 0.00 0.04
V 170120P00066500 P 01/20/17 66.5 0.00 0.04
V 170120P00067000 P 01/20/17 67.0 0.00 0.06
V 170120P00067500 P 01/20/17 67.5 0.00 0.01
V 170120P00068000 P 01/20/17 68.0 0.00 0.06
V 170120P00068500 P 01/20/17 68.5 0.00 0.04
V 170120P00069000 P 01/20/17 69.0 0.00 0.05
V 170120P00069500 P 01/20/17 69.5 0.00 0.04
V 170120P00070000 P 01/20/17 70.0 0.00 0.02
V 170120P00070500 P 01/20/17 70.5 0.00 0.04
V 170120P00071000 P 01/20/17 71.0 0.00 0.06
V 170120P00071500 P 01/20/17 71.5 0.00 0.05
V 170120P00072000 P 01/20/17 72.0 0.00 0.04
V 170120P00072500 P 01/20/17 72.5 0.01 0.03
V 170120P00073000 P 01/20/17 73.0 0.00 0.06
V 170120P00073500 P 01/20/17 73.5 0.00 0.06
V 170120P00074000 P 01/20/17 74.0 0.00 0.04
V 170120P00074500 P 01/20/17 74.5 0.00 0.06
V 170120P00075000 P 01/20/17 75.0 0.01 0.06
V 170120P00075500 P 01/20/17 75.5 0.00 0.06
V 170120P00076000 P 01/20/17 76.0 0.01 0.04
V 170120P00076500 P 01/20/17 76.5 0.01 0.04
V 170120P00077000 P 01/20/17 77.0 0.02 0.05
V 170120P00077500 P 01/20/17 77.5 0.03 0.06
V 170120P00078000 P 01/20/17 78.0 0.05 0.07
V 170120P00078500 P 01/20/17 78.5 0.06 0.09
V 170120P00079000 P 01/20/17 79.0 0.09 0.13
V 170120P00079500 P 01/20/17 79.5 0.14 0.17
V 170120P00080000 P 01/20/17 80.0 0.22 0.26
V 170120P00080500 P 01/20/17 80.5 0.34 0.39
V 170120P00081000 P 01/20/17 81.0 0.52 0.58
V 170120P00081500 P 01/20/17 81.5 0.76 0.83
V 170120P00082000 P 01/20/17 82.0 1.07 1.15
V 170120P00082500 P 01/20/17 82.5 1.44 1.54
V 170120P00083000 P 01/20/17 83.0 1.86 1.97
V 170120P00083500 P 01/20/17 83.5 2.31 2.44
V 170120P00084000 P 01/20/17 84.0 2.73 2.97
V 170120P00084500 P 01/20/17 84.5 3.05 3.75
V 170120P00085000 P 01/20/17 85.0 3.20 4.30
V 170120P00085500 P 01/20/17 85.5 3.35 4.85
V 170120P00086000 P 01/20/17 86.0 4.05 5.20
V 170120P00086500 P 01/20/17 86.5 4.45 5.85
V 170120P00087000 P 01/20/17 87.0 4.60 6.35
V 170120P00087500 P 01/20/17 87.5 4.25 6.80
V 170120P00088000 P 01/20/17 88.0 5.70 7.95
V 170120P00088500 P 01/20/17 88.5 6.25 8.05
V 170120P00089000 P 01/20/17 89.0 5.80 8.60
V 170120P00089500 P 01/20/17 89.5 7.30 9.45
V 170120P00090000 P 01/20/17 90.0 8.05 9.50
V 170120P00091000 P 01/20/17 91.0 8.75 10.95
V 170120P00092000 P 01/20/17 92.0 9.00 11.95
V 170120P00092500 P 01/20/17 92.5 9.55 11.75
V 170120P00093000 P 01/20/17 93.0 10.00 12.95
V 170120P00094000 P 01/20/17 94.0 11.70 13.95
V 170120P00095000 P 01/20/17 95.0 12.70 14.90
V 170120P00097500 P 01/20/17 97.5 15.20 17.15
V 170120P00100000 P 01/20/17 100.0 17.05 19.55
V 170120P00105000 P 01/20/17 105.0 22.70 24.90
V 170120P00110000 P 01/20/17 110.0 26.65 30.60
V 170120P00115000 P 01/20/17 115.0 31.75 35.70
V 170120P00120000 P 01/20/17 120.0 37.45 39.80
V 170127C00065000 C 01/27/17 65.0 14.75 18.25
V 170127C00070000 C 01/27/17 70.0 9.90 13.00
V 170127C00071500 C 01/27/17 71.5 7.85 11.80
V 170127C00072000 C 01/27/17 72.0 7.50 11.30
V 170127C00072500 C 01/27/17 72.5 7.00 10.80
V 170127C00073000 C 01/27/17 73.0 6.85 10.05
V 170127C00073500 C 01/27/17 73.5 6.00 9.85
V 170127C00074000 C 01/27/17 74.0 5.45 9.45
V 170127C00074500 C 01/27/17 74.5 5.00 8.40
V 170127C00075000 C 01/27/17 75.0 4.90 7.70
V 170127C00075500 C 01/27/17 75.5 4.05 7.10
V 170127C00076000 C 01/27/17 76.0 3.85 6.65
V 170127C00076500 C 01/27/17 76.5 3.40 6.75
V 170127C00077000 C 01/27/17 77.0 3.65 6.00
V 170127C00077500 C 01/27/17 77.5 3.75 4.05
V 170127C00078000 C 01/27/17 78.0 1.93 5.00
V 170127C00078500 C 01/27/17 78.5 1.11 4.85
V 170127C00079000 C 01/27/17 79.0 2.50 2.60
V 170127C00079500 C 01/27/17 79.5 1.49 2.29
V 170127C00080000 C 01/27/17 80.0 1.72 1.79
V 170127C00080500 C 01/27/17 80.5 1.38 1.44
V 170127C00081000 C 01/27/17 81.0 1.08 1.13
V 170127C00081500 C 01/27/17 81.5 0.82 0.87
V 170127C00082000 C 01/27/17 82.0 0.60 0.65
V 170127C00082500 C 01/27/17 82.5 0.43 0.48
V 170127C00083000 C 01/27/17 83.0 0.30 0.34
V 170127C00083500 C 01/27/17 83.5 0.20 0.24
V 170127C00084000 C 01/27/17 84.0 0.13 0.17
V 170127C00084500 C 01/27/17 84.5 0.08 0.13
V 170127C00085000 C 01/27/17 85.0 0.05 0.10
V 170127C00085500 C 01/27/17 85.5 0.01 0.13
V 170127C00086500 C 01/27/17 86.5 0.00 0.20
V 170127C00087000 C 01/27/17 87.0 0.00 0.09
V 170127C00088000 C 01/27/17 88.0 0.00 0.25
V 170127C00088500 C 01/27/17 88.5 0.00 0.25
V 170127C00090000 C 01/27/17 90.0 0.00 0.24
V 170127P00065000 P 01/27/17 65.0 0.00 0.28
V 170127P00070000 P 01/27/17 70.0 0.00 0.27
V 170127P00071500 P 01/27/17 71.5 0.00 0.34
V 170127P00072000 P 01/27/17 72.0 0.00 0.11
V 170127P00072500 P 01/27/17 72.5 0.00 0.11
V 170127P00073000 P 01/27/17 73.0 0.00 0.29
V 170127P00073500 P 01/27/17 73.5 0.01 0.12
V 170127P00074000 P 01/27/17 74.0 0.00 0.12
V 170127P00074500 P 01/27/17 74.5 0.00 0.14
V 170127P00075000 P 01/27/17 75.0 0.05 0.13
V 170127P00075500 P 01/27/17 75.5 0.03 0.29
V 170127P00076000 P 01/27/17 76.0 0.06 0.28
V 170127P00076500 P 01/27/17 76.5 0.07 0.23
V 170127P00077000 P 01/27/17 77.0 0.10 0.27
V 170127P00077500 P 01/27/17 77.5 0.11 0.18
V 170127P00078000 P 01/27/17 78.0 0.18 0.22
V 170127P00078500 P 01/27/17 78.5 0.23 0.28
V 170127P00079000 P 01/27/17 79.0 0.31 0.35
V 170127P00079500 P 01/27/17 79.5 0.39 0.45
V 170127P00080000 P 01/27/17 80.0 0.51 0.58
V 170127P00080500 P 01/27/17 80.5 0.67 0.74
V 170127P00081000 P 01/27/17 81.0 0.85 0.93
V 170127P00081500 P 01/27/17 81.5 1.09 1.17
V 170127P00082000 P 01/27/17 82.0 1.36 1.52
V 170127P00082500 P 01/27/17 82.5 1.53 2.16
V 170127P00083000 P 01/27/17 83.0 1.99 2.39
V 170127P00083500 P 01/27/17 83.5 2.24 2.95
V 170127P00084000 P 01/27/17 84.0 2.73 3.45
V 170127P00084500 P 01/27/17 84.5 1.75 4.40
V 170127P00085000 P 01/27/17 85.0 2.40 5.10
V 170127P00085500 P 01/27/17 85.5 2.11 5.85
V 170127P00086500 P 01/27/17 86.5 3.60 6.05
V 170127P00087000 P 01/27/17 87.0 4.85 6.55
V 170127P00088000 P 01/27/17 88.0 4.75 7.55
V 170127P00088500 P 01/27/17 88.5 5.40 9.05
V 170127P00090000 P 01/27/17 90.0 6.95 10.10
V 170203C00065000 C 02/03/17 65.0 14.75 18.15
V 170203C00070000 C 02/03/17 70.0 9.85 12.90
V 170203C00072000 C 02/03/17 72.0 7.90 10.50
V 170203C00072500 C 02/03/17 72.5 7.40 10.15
V 170203C00073000 C 02/03/17 73.0 7.00 9.55
V 170203C00073500 C 02/03/17 73.5 6.75 9.90
V 170203C00074000 C 02/03/17 74.0 5.95 8.70
V 170203C00074500 C 02/03/17 74.5 5.45 9.00
V 170203C00075000 C 02/03/17 75.0 5.80 7.45
V 170203C00075500 C 02/03/17 75.5 4.20 7.65
V 170203C00076000 C 02/03/17 76.0 3.75 6.95
V 170203C00076500 C 02/03/17 76.5 3.60 6.35
V 170203C00077000 C 02/03/17 77.0 4.45 4.90
V 170203C00077500 C 02/03/17 77.5 3.85 4.50
V 170203C00078000 C 02/03/17 78.0 2.43 4.55
V 170203C00078500 C 02/03/17 78.5 1.63 4.10
V 170203C00079000 C 02/03/17 79.0 3.10 3.25
V 170203C00079500 C 02/03/17 79.5 2.70 3.05
V 170203C00080000 C 02/03/17 80.0 2.38 2.56
V 170203C00080500 C 02/03/17 80.5 2.12 2.21
V 170203C00081000 C 02/03/17 81.0 1.84 1.91
V 170203C00081500 C 02/03/17 81.5 1.58 1.64
V 170203C00082000 C 02/03/17 82.0 1.35 1.41
V 170203C00082500 C 02/03/17 82.5 1.14 1.19
V 170203C00083000 C 02/03/17 83.0 0.96 1.00
V 170203C00083500 C 02/03/17 83.5 0.79 0.84
V 170203C00084000 C 02/03/17 84.0 0.65 0.69
V 170203C00084500 C 02/03/17 84.5 0.53 0.57
V 170203C00085000 C 02/03/17 85.0 0.41 0.46
V 170203C00085500 C 02/03/17 85.5 0.33 0.38
V 170203C00086500 C 02/03/17 86.5 0.20 0.26
V 170203C00087000 C 02/03/17 87.0 0.16 0.22
V 170203C00088000 C 02/03/17 88.0 0.09 0.29
V 170203C00088500 C 02/03/17 88.5 0.03 0.22
V 170203C00090000 C 02/03/17 90.0 0.01 0.15
V 170203P00065000 P 02/03/17 65.0 0.00 0.12
V 170203P00070000 P 02/03/17 70.0 0.03 0.23
V 170203P00072000 P 02/03/17 72.0 0.08 0.33
V 170203P00072500 P 02/03/17 72.5 0.08 0.38
V 170203P00073000 P 02/03/17 73.0 0.11 0.36
V 170203P00073500 P 02/03/17 73.5 0.14 0.34
V 170203P00074000 P 02/03/17 74.0 0.17 0.28
V 170203P00074500 P 02/03/17 74.5 0.20 0.27
V 170203P00075000 P 02/03/17 75.0 0.25 0.30
V 170203P00075500 P 02/03/17 75.5 0.30 0.34
V 170203P00076000 P 02/03/17 76.0 0.35 0.40
V 170203P00076500 P 02/03/17 76.5 0.42 0.50
V 170203P00077000 P 02/03/17 77.0 0.48 0.57
V 170203P00077500 P 02/03/17 77.5 0.55 0.64
V 170203P00078000 P 02/03/17 78.0 0.67 0.70
V 170203P00078500 P 02/03/17 78.5 0.77 0.83
V 170203P00079000 P 02/03/17 79.0 0.90 0.96
V 170203P00079500 P 02/03/17 79.5 1.04 1.12
V 170203P00080000 P 02/03/17 80.0 1.21 1.28
V 170203P00080500 P 02/03/17 80.5 1.39 1.48
V 170203P00081000 P 02/03/17 81.0 1.61 1.68
V 170203P00081500 P 02/03/17 81.5 1.84 1.93
V 170203P00082000 P 02/03/17 82.0 2.10 2.20
V 170203P00082500 P 02/03/17 82.5 2.36 2.48
V 170203P00083000 P 02/03/17 83.0 2.67 2.89
V 170203P00083500 P 02/03/17 83.5 2.99 3.20
V 170203P00084000 P 02/03/17 84.0 3.35 3.55
V 170203P00084500 P 02/03/17 84.5 3.60 4.45
V 170203P00085000 P 02/03/17 85.0 3.95 5.30
V 170203P00085500 P 02/03/17 85.5 3.60 5.55
V 170203P00086500 P 02/03/17 86.5 4.20 6.20
V 170203P00087000 P 02/03/17 87.0 4.75 6.60
V 170203P00088000 P 02/03/17 88.0 5.35 8.65
V 170203P00088500 P 02/03/17 88.5 5.80 9.10
V 170203P00090000 P 02/03/17 90.0 7.95 9.35
V 170210C00065000 C 02/10/17 65.0 14.85 18.15
V 170210C00070000 C 02/10/17 70.0 9.85 13.15
V 170210C00071000 C 02/10/17 71.0 8.90 12.10
V 170210C00071500 C 02/10/17 71.5 8.35 11.05
V 170210C00072000 C 02/10/17 72.0 7.90 10.75
V 170210C00072500 C 02/10/17 72.5 7.45 10.65
V 170210C00073000 C 02/10/17 73.0 7.00 9.75
V 170210C00073500 C 02/10/17 73.5 6.50 9.35
V 170210C00074000 C 02/10/17 74.0 5.95 8.80
V 170210C00074500 C 02/10/17 74.5 5.55 8.30
V 170210C00075000 C 02/10/17 75.0 4.70 7.90
V 170210C00075500 C 02/10/17 75.5 4.25 7.10
V 170210C00076000 C 02/10/17 76.0 4.10 6.75
V 170210C00076500 C 02/10/17 76.5 3.75 7.30
V 170210C00077000 C 02/10/17 77.0 2.98 5.80
V 170210C00077500 C 02/10/17 77.5 2.87 6.35
V 170210C00078000 C 02/10/17 78.0 2.42 4.90
V 170210C00078500 C 02/10/17 78.5 3.45 4.95
V 170210C00079000 C 02/10/17 79.0 3.15 4.90
V 170210C00079500 C 02/10/17 79.5 2.82 3.55
V 170210C00080000 C 02/10/17 80.0 2.62 2.70
V 170210C00080500 C 02/10/17 80.5 2.32 2.40
V 170210C00081000 C 02/10/17 81.0 2.03 2.11
V 170210C00081500 C 02/10/17 81.5 1.77 1.84
V 170210C00082000 C 02/10/17 82.0 1.53 1.64
V 170210C00082500 C 02/10/17 82.5 1.32 1.38
V 170210C00083000 C 02/10/17 83.0 1.13 1.19
V 170210C00083500 C 02/10/17 83.5 0.96 1.00
V 170210C00084000 C 02/10/17 84.0 0.80 0.85
V 170210C00084500 C 02/10/17 84.5 0.66 0.73
V 170210C00085000 C 02/10/17 85.0 0.54 0.60
V 170210C00085500 C 02/10/17 85.5 0.45 0.50
V 170210C00086500 C 02/10/17 86.5 0.29 0.35
V 170210C00087000 C 02/10/17 87.0 0.23 0.37
V 170210C00088000 C 02/10/17 88.0 0.13 0.40
V 170210C00088500 C 02/10/17 88.5 0.11 0.35
V 170210C00090000 C 02/10/17 90.0 0.01 0.23
V 170210P00065000 P 02/10/17 65.0 0.01 0.18
V 170210P00070000 P 02/10/17 70.0 0.08 0.26
V 170210P00071000 P 02/10/17 71.0 0.08 0.41
V 170210P00071500 P 02/10/17 71.5 0.09 0.40
V 170210P00072000 P 02/10/17 72.0 0.13 0.40
V 170210P00072500 P 02/10/17 72.5 0.13 0.35
V 170210P00073000 P 02/10/17 73.0 0.16 0.26
V 170210P00073500 P 02/10/17 73.5 0.17 0.38
V 170210P00074000 P 02/10/17 74.0 0.22 0.32
V 170210P00074500 P 02/10/17 74.5 0.26 0.36
V 170210P00075000 P 02/10/17 75.0 0.31 0.40
V 170210P00075500 P 02/10/17 75.5 0.37 0.45
V 170210P00076000 P 02/10/17 76.0 0.45 0.51
V 170210P00076500 P 02/10/17 76.5 0.52 0.59
V 170210P00077000 P 02/10/17 77.0 0.60 0.67
V 170210P00077500 P 02/10/17 77.5 0.70 0.76
V 170210P00078000 P 02/10/17 78.0 0.80 0.87
V 170210P00078500 P 02/10/17 78.5 0.92 0.99
V 170210P00079000 P 02/10/17 79.0 1.05 1.13
V 170210P00079500 P 02/10/17 79.5 1.20 1.30
V 170210P00080000 P 02/10/17 80.0 1.38 1.46
V 170210P00080500 P 02/10/17 80.5 1.57 1.66
V 170210P00081000 P 02/10/17 81.0 1.79 1.86
V 170210P00081500 P 02/10/17 81.5 2.02 2.12
V 170210P00082000 P 02/10/17 82.0 2.28 2.39
V 170210P00082500 P 02/10/17 82.5 2.50 2.69
V 170210P00083000 P 02/10/17 83.0 2.75 3.25
V 170210P00083500 P 02/10/17 83.5 3.05 3.70
V 170210P00084000 P 02/10/17 84.0 3.45 3.70
V 170210P00084500 P 02/10/17 84.5 3.45 4.50
V 170210P00085000 P 02/10/17 85.0 3.05 5.30
V 170210P00085500 P 02/10/17 85.5 3.30 6.35
V 170210P00086500 P 02/10/17 86.5 4.30 7.15
V 170210P00087000 P 02/10/17 87.0 4.80 7.20
V 170210P00088000 P 02/10/17 88.0 5.15 8.70
V 170210P00088500 P 02/10/17 88.5 6.15 9.30
V 170210P00090000 P 02/10/17 90.0 7.30 9.65
V 170217C00040000 C 02/17/17 40.0 39.70 43.40
V 170217C00042500 C 02/17/17 42.5 37.20 40.90
V 170217C00045000 C 02/17/17 45.0 35.20 37.40
V 170217C00050000 C 02/17/17 50.0 30.60 32.35
V 170217C00055000 C 02/17/17 55.0 25.50 28.00
V 170217C00060000 C 02/17/17 60.0 20.55 22.55
V 170217C00065000 C 02/17/17 65.0 15.65 17.50
V 170217C00070000 C 02/17/17 70.0 11.20 12.25
V 170217C00072500 C 02/17/17 72.5 8.85 9.60
V 170217C00075000 C 02/17/17 75.0 6.60 6.95
V 170217C00077500 C 02/17/17 77.5 4.50 4.70
V 170217C00080000 C 02/17/17 80.0 2.77 2.84
V 170217C00082500 C 02/17/17 82.5 1.47 1.52
V 170217C00085000 C 02/17/17 85.0 0.66 0.70
V 170217C00087500 C 02/17/17 87.5 0.25 0.29
V 170217C00090000 C 02/17/17 90.0 0.08 0.12
V 170217C00095000 C 02/17/17 95.0 0.00 0.04
V 170217C00100000 C 02/17/17 100.0 0.00 0.05
V 170217C00105000 C 02/17/17 105.0 0.00 0.05
V 170217C00110000 C 02/17/17 110.0 0.00 0.04
V 170217C00115000 C 02/17/17 115.0 0.00 0.03
V 170217C00120000 C 02/17/17 120.0 0.00 0.04
V 170217P00040000 P 02/17/17 40.0 0.00 0.05
V 170217P00042500 P 02/17/17 42.5 0.00 0.06
V 170217P00045000 P 02/17/17 45.0 0.00 0.05
V 170217P00050000 P 02/17/17 50.0 0.00 0.06
V 170217P00055000 P 02/17/17 55.0 0.00 0.05
V 170217P00060000 P 02/17/17 60.0 0.01 0.07
V 170217P00065000 P 02/17/17 65.0 0.02 0.09
V 170217P00070000 P 02/17/17 70.0 0.11 0.17
V 170217P00072500 P 02/17/17 72.5 0.20 0.28
V 170217P00075000 P 02/17/17 75.0 0.45 0.49
V 170217P00077500 P 02/17/17 77.5 0.86 0.91
V 170217P00080000 P 02/17/17 80.0 1.61 1.69
V 170217P00082500 P 02/17/17 82.5 2.81 2.92
V 170217P00085000 P 02/17/17 85.0 4.45 4.65
V 170217P00087500 P 02/17/17 87.5 6.45 6.85
V 170217P00090000 P 02/17/17 90.0 8.80 9.10
V 170217P00095000 P 02/17/17 95.0 12.70 14.60
V 170217P00100000 P 02/17/17 100.0 16.80 20.35
V 170217P00105000 P 02/17/17 105.0 21.70 25.35
V 170217P00110000 P 02/17/17 110.0 26.80 30.35
V 170217P00115000 P 02/17/17 115.0 31.80 35.40
V 170217P00120000 P 02/17/17 120.0 37.10 40.10
V 170224C00072000 C 02/24/17 72.0 7.95 10.85
V 170224C00072500 C 02/24/17 72.5 7.55 10.35
V 170224C00073000 C 02/24/17 73.0 6.85 10.55
V 170224C00073500 C 02/24/17 73.5 7.40 9.55
V 170224C00074000 C 02/24/17 74.0 6.95 9.05
V 170224C00074500 C 02/24/17 74.5 5.70 8.85
V 170224C00075000 C 02/24/17 75.0 6.05 8.15
V 170224C00075500 C 02/24/17 75.5 4.75 8.20
V 170224C00076000 C 02/24/17 76.0 4.10 7.40
V 170224C00076500 C 02/24/17 76.5 3.95 7.40
V 170224C00077000 C 02/24/17 77.0 4.75 6.60
V 170224C00077500 C 02/24/17 77.5 3.10 6.65
V 170224C00078000 C 02/24/17 78.0 2.58 5.90
V 170224C00078500 C 02/24/17 78.5 3.70 4.85
V 170224C00079000 C 02/24/17 79.0 3.30 5.00
V 170224C00079500 C 02/24/17 79.5 3.05 4.50
V 170224C00080000 C 02/24/17 80.0 2.85 3.50
V 170224C00080500 C 02/24/17 80.5 2.57 2.68
V 170224C00081000 C 02/24/17 81.0 2.29 2.40
V 170224C00081500 C 02/24/17 81.5 2.03 2.13
V 170224C00082000 C 02/24/17 82.0 1.80 1.87
V 170224C00082500 C 02/24/17 82.5 1.58 1.68
V 170224C00083000 C 02/24/17 83.0 1.38 1.48
V 170224C00083500 C 02/24/17 83.5 1.19 1.29
V 170224C00084000 C 02/24/17 84.0 1.03 1.11
V 170224C00084500 C 02/24/17 84.5 0.88 0.95
V 170224C00085000 C 02/24/17 85.0 0.76 0.80
V 170224C00085500 C 02/24/17 85.5 0.62 0.71
V 170224C00086000 C 02/24/17 86.0 0.52 0.60
V 170224C00086500 C 02/24/17 86.5 0.45 0.50
V 170224C00087000 C 02/24/17 87.0 0.36 0.43
V 170224C00088000 C 02/24/17 88.0 0.24 0.40
V 170224C00088500 C 02/24/17 88.5 0.21 0.39
V 170224P00072000 P 02/24/17 72.0 0.21 0.49
V 170224P00072500 P 02/24/17 72.5 0.25 0.49
V 170224P00073000 P 02/24/17 73.0 0.28 0.51
V 170224P00073500 P 02/24/17 73.5 0.36 0.42
V 170224P00074000 P 02/24/17 74.0 0.38 0.47
V 170224P00074500 P 02/24/17 74.5 0.45 0.51
V 170224P00075000 P 02/24/17 75.0 0.51 0.59
V 170224P00075500 P 02/24/17 75.5 0.58 0.65
V 170224P00076000 P 02/24/17 76.0 0.66 0.74
V 170224P00076500 P 02/24/17 76.5 0.75 0.83
V 170224P00077000 P 02/24/17 77.0 0.85 0.93
V 170224P00077500 P 02/24/17 77.5 0.97 1.04
V 170224P00078000 P 02/24/17 78.0 1.08 1.17
V 170224P00078500 P 02/24/17 78.5 1.23 1.30
V 170224P00079000 P 02/24/17 79.0 1.37 1.46
V 170224P00079500 P 02/24/17 79.5 1.54 1.63
V 170224P00080000 P 02/24/17 80.0 1.73 1.81
V 170224P00080500 P 02/24/17 80.5 1.93 2.02
V 170224P00081000 P 02/24/17 81.0 2.15 2.24
V 170224P00081500 P 02/24/17 81.5 2.38 2.49
V 170224P00082000 P 02/24/17 82.0 2.64 2.76
V 170224P00082500 P 02/24/17 82.5 2.70 3.15
V 170224P00083000 P 02/24/17 83.0 2.88 3.70
V 170224P00083500 P 02/24/17 83.5 3.20 3.95
V 170224P00084000 P 02/24/17 84.0 3.55 4.80
V 170224P00084500 P 02/24/17 84.5 3.80 5.30
V 170224P00085000 P 02/24/17 85.0 3.00 6.05
V 170224P00085500 P 02/24/17 85.5 3.45 6.80
V 170224P00086000 P 02/24/17 86.0 3.85 6.60
V 170224P00086500 P 02/24/17 86.5 4.20 7.60
V 170224P00087000 P 02/24/17 87.0 4.80 7.80
V 170224P00088000 P 02/24/17 88.0 5.65 8.70
V 170224P00088500 P 02/24/17 88.5 5.75 8.65
V 170303C00072000 C 03/03/17 72.0 8.00 11.45
V 170303C00072500 C 03/03/17 72.5 7.60 10.85
V 170303C00073000 C 03/03/17 73.0 7.15 10.70
V 170303C00073500 C 03/03/17 73.5 6.45 9.80
V 170303C00074000 C 03/03/17 74.0 6.20 9.25
V 170303C00074500 C 03/03/17 74.5 5.75 9.20
V 170303C00075000 C 03/03/17 75.0 5.30 8.70
V 170303C00075500 C 03/03/17 75.5 4.65 8.25
V 170303C00076000 C 03/03/17 76.0 4.30 7.40
V 170303C00076500 C 03/03/17 76.5 4.15 7.70
V 170303C00077000 C 03/03/17 77.0 4.65 6.70
V 170303C00077500 C 03/03/17 77.5 3.20 6.75
V 170303C00078000 C 03/03/17 78.0 4.20 5.75
V 170303C00078500 C 03/03/17 78.5 3.90 4.55
V 170303C00079000 C 03/03/17 79.0 3.40 4.25
V 170303C00079500 C 03/03/17 79.5 3.25 3.80
V 170303C00080000 C 03/03/17 80.0 3.00 3.25
V 170303C00080500 C 03/03/17 80.5 2.71 2.98
V 170303C00081000 C 03/03/17 81.0 2.44 2.54
V 170303C00081500 C 03/03/17 81.5 2.18 2.30
V 170303C00082000 C 03/03/17 82.0 1.94 2.04
V 170303C00082500 C 03/03/17 82.5 1.73 1.82
V 170303C00083000 C 03/03/17 83.0 1.52 1.60
V 170303C00083500 C 03/03/17 83.5 1.33 1.41
V 170303C00084000 C 03/03/17 84.0 1.16 1.23
V 170303C00084500 C 03/03/17 84.5 1.01 1.07
V 170303C00085000 C 03/03/17 85.0 0.88 0.92
V 170303C00085500 C 03/03/17 85.5 0.74 0.81
V 170303C00086000 C 03/03/17 86.0 0.64 0.71
V 170303C00086500 C 03/03/17 86.5 0.53 0.61
V 170303C00087000 C 03/03/17 87.0 0.46 0.54
V 170303C00087500 C 03/03/17 87.5 0.39 0.47
V 170303C00088000 C 03/03/17 88.0 0.32 0.39
V 170303C00088500 C 03/03/17 88.5 0.27 0.42
V 170303P00072000 P 03/03/17 72.0 0.28 0.53
V 170303P00072500 P 03/03/17 72.5 0.31 0.55
V 170303P00073000 P 03/03/17 73.0 0.38 0.47
V 170303P00073500 P 03/03/17 73.5 0.41 0.49
V 170303P00074000 P 03/03/17 74.0 0.48 0.56
V 170303P00074500 P 03/03/17 74.5 0.54 0.63
V 170303P00075000 P 03/03/17 75.0 0.61 0.70
V 170303P00075500 P 03/03/17 75.5 0.68 0.76
V 170303P00076000 P 03/03/17 76.0 0.76 0.85
V 170303P00076500 P 03/03/17 76.5 0.86 0.93
V 170303P00077000 P 03/03/17 77.0 0.96 1.04
V 170303P00077500 P 03/03/17 77.5 1.10 1.17
V 170303P00078000 P 03/03/17 78.0 1.23 1.29
V 170303P00078500 P 03/03/17 78.5 1.35 1.43
V 170303P00079000 P 03/03/17 79.0 1.50 1.59
V 170303P00079500 P 03/03/17 79.5 1.67 1.79
V 170303P00080000 P 03/03/17 80.0 1.86 1.96
V 170303P00080500 P 03/03/17 80.5 2.07 2.19
V 170303P00081000 P 03/03/17 81.0 2.29 2.39
V 170303P00081500 P 03/03/17 81.5 2.53 2.66
V 170303P00082000 P 03/03/17 82.0 2.78 2.90
V 170303P00082500 P 03/03/17 82.5 3.05 3.20
V 170303P00083000 P 03/03/17 83.0 3.30 3.50
V 170303P00083500 P 03/03/17 83.5 3.50 3.90
V 170303P00084000 P 03/03/17 84.0 3.70 4.25
V 170303P00084500 P 03/03/17 84.5 4.05 5.75
V 170303P00085000 P 03/03/17 85.0 4.15 5.20
V 170303P00085500 P 03/03/17 85.5 4.40 6.20
V 170303P00086000 P 03/03/17 86.0 4.35 7.30
V 170303P00086500 P 03/03/17 86.5 4.00 7.80
V 170303P00087000 P 03/03/17 87.0 4.40 8.15
V 170303P00087500 P 03/03/17 87.5 5.55 8.10
V 170303P00088000 P 03/03/17 88.0 5.50 8.85
V 170303P00088500 P 03/03/17 88.5 5.95 8.90
V 170317C00040000 C 03/17/17 40.0 40.60 42.75
V 170317C00042500 C 03/17/17 42.5 38.10 40.35
V 170317C00045000 C 03/17/17 45.0 35.80 37.55
V 170317C00047500 C 03/17/17 47.5 33.05 35.20
V 170317C00050000 C 03/17/17 50.0 30.45 32.40
V 170317C00055000 C 03/17/17 55.0 25.60 27.40
V 170317C00060000 C 03/17/17 60.0 20.90 22.10
V 170317C00065000 C 03/17/17 65.0 16.20 16.55
V 170317C00067500 C 03/17/17 67.5 13.75 14.10
V 170317C00070000 C 03/17/17 70.0 11.35 12.20
V 170317C00072500 C 03/17/17 72.5 9.00 9.90
V 170317C00075000 C 03/17/17 75.0 6.90 7.15
V 170317C00077500 C 03/17/17 77.5 4.95 5.15
V 170317C00080000 C 03/17/17 80.0 3.35 3.40
V 170317C00082500 C 03/17/17 82.5 2.02 2.08
V 170317C00085000 C 03/17/17 85.0 1.10 1.16
V 170317C00087500 C 03/17/17 87.5 0.54 0.59
V 170317C00090000 C 03/17/17 90.0 0.24 0.29
V 170317C00092500 C 03/17/17 92.5 0.09 0.16
V 170317C00095000 C 03/17/17 95.0 0.03 0.07
V 170317C00100000 C 03/17/17 100.0 0.00 0.04
V 170317C00105000 C 03/17/17 105.0 0.00 0.05
V 170317C00110000 C 03/17/17 110.0 0.00 0.05
V 170317C00115000 C 03/17/17 115.0 0.00 0.05
V 170317P00040000 P 03/17/17 40.0 0.00 0.04
V 170317P00042500 P 03/17/17 42.5 0.00 0.05
V 170317P00045000 P 03/17/17 45.0 0.00 0.03
V 170317P00047500 P 03/17/17 47.5 0.00 0.05
V 170317P00050000 P 03/17/17 50.0 0.01 0.05
V 170317P00055000 P 03/17/17 55.0 0.03 0.06
V 170317P00060000 P 03/17/17 60.0 0.05 0.09
V 170317P00065000 P 03/17/17 65.0 0.12 0.15
V 170317P00067500 P 03/17/17 67.5 0.19 0.22
V 170317P00070000 P 03/17/17 70.0 0.30 0.31
V 170317P00072500 P 03/17/17 72.5 0.48 0.52
V 170317P00075000 P 03/17/17 75.0 0.81 0.82
V 170317P00077500 P 03/17/17 77.5 1.34 1.40
V 170317P00080000 P 03/17/17 80.0 2.14 2.19
V 170317P00082500 P 03/17/17 82.5 3.30 3.45
V 170317P00085000 P 03/17/17 85.0 4.85 5.05
V 170317P00087500 P 03/17/17 87.5 6.75 7.05
V 170317P00090000 P 03/17/17 90.0 8.55 9.25
V 170317P00092500 P 03/17/17 92.5 10.15 12.15
V 170317P00095000 P 03/17/17 95.0 13.05 14.60
V 170317P00100000 P 03/17/17 100.0 17.55 19.55
V 170317P00105000 P 03/17/17 105.0 22.40 24.50
V 170317P00110000 P 03/17/17 110.0 27.40 30.00
V 170317P00115000 P 03/17/17 115.0 32.10 34.75
V 170616C00037500 C 06/16/17 37.5 42.20 45.30
V 170616C00040000 C 06/16/17 40.0 39.70 42.80
V 170616C00042500 C 06/16/17 42.5 37.20 40.30
V 170616C00045000 C 06/16/17 45.0 35.55 37.80
V 170616C00047500 C 06/16/17 47.5 32.95 35.50
V 170616C00050000 C 06/16/17 50.0 30.50 32.50
V 170616C00055000 C 06/16/17 55.0 24.90 27.80
V 170616C00060000 C 06/16/17 60.0 20.75 23.40
V 170616C00065000 C 06/16/17 65.0 16.45 17.70
V 170616C00067500 C 06/16/17 67.5 14.45 15.00
V 170616C00070000 C 06/16/17 70.0 12.25 12.60
V 170616C00072500 C 06/16/17 72.5 10.00 11.00
V 170616C00075000 C 06/16/17 75.0 8.10 8.95
V 170616C00077500 C 06/16/17 77.5 6.50 6.70
V 170616C00080000 C 06/16/17 80.0 5.05 5.10
V 170616C00082500 C 06/16/17 82.5 3.70 3.80
V 170616C00085000 C 06/16/17 85.0 2.61 2.69
V 170616C00087500 C 06/16/17 87.5 1.79 1.85
V 170616C00090000 C 06/16/17 90.0 1.16 1.22
V 170616C00092500 C 06/16/17 92.5 0.73 0.78
V 170616C00095000 C 06/16/17 95.0 0.44 0.50
V 170616C00100000 C 06/16/17 100.0 0.15 0.21
V 170616C00105000 C 06/16/17 105.0 0.05 0.07
V 170616C00110000 C 06/16/17 110.0 0.00 0.06
V 170616C00115000 C 06/16/17 115.0 0.00 0.04
V 170616C00120000 C 06/16/17 120.0 0.00 0.04
V 170616P00037500 P 06/16/17 37.5 0.00 0.06
V 170616P00040000 P 06/16/17 40.0 0.01 0.08
V 170616P00042500 P 06/16/17 42.5 0.02 0.09
V 170616P00045000 P 06/16/17 45.0 0.04 0.10
V 170616P00047500 P 06/16/17 47.5 0.05 0.13
V 170616P00050000 P 06/16/17 50.0 0.10 0.13
V 170616P00055000 P 06/16/17 55.0 0.17 0.22
V 170616P00060000 P 06/16/17 60.0 0.34 0.35
V 170616P00065000 P 06/16/17 65.0 0.61 0.66
V 170616P00067500 P 06/16/17 67.5 0.84 0.87
V 170616P00070000 P 06/16/17 70.0 1.13 1.19
V 170616P00072500 P 06/16/17 72.5 1.53 1.60
V 170616P00075000 P 06/16/17 75.0 2.09 2.17
V 170616P00077500 P 06/16/17 77.5 2.87 2.90
V 170616P00080000 P 06/16/17 80.0 3.80 3.85
V 170616P00082500 P 06/16/17 82.5 4.85 5.05
V 170616P00085000 P 06/16/17 85.0 6.30 6.50
V 170616P00087500 P 06/16/17 87.5 7.95 8.15
V 170616P00090000 P 06/16/17 90.0 9.80 10.00
V 170616P00092500 P 06/16/17 92.5 11.35 12.55
V 170616P00095000 P 06/16/17 95.0 13.50 14.50
V 170616P00100000 P 06/16/17 100.0 17.90 19.90
V 170616P00105000 P 06/16/17 105.0 21.70 24.65
V 170616P00110000 P 06/16/17 110.0 26.70 29.70
V 170616P00115000 P 06/16/17 115.0 31.70 34.75
V 170616P00120000 P 06/16/17 120.0 36.80 39.75
V 180119C00035000 C 01/19/18 35.0 44.30 48.50
V 180119C00037500 C 01/19/18 37.5 41.85 45.95
V 180119C00040000 C 01/19/18 40.0 39.40 43.40
V 180119C00042500 C 01/19/18 42.5 37.85 41.15
V 180119C00045000 C 01/19/18 45.0 35.45 38.35
V 180119C00047500 C 01/19/18 47.5 33.10 36.15
V 180119C00050000 C 01/19/18 50.0 31.65 32.70
V 180119C00055000 C 01/19/18 55.0 26.75 28.30
V 180119C00060000 C 01/19/18 60.0 22.45 23.70
V 180119C00062500 C 01/19/18 62.5 20.35 21.50
V 180119C00065000 C 01/19/18 65.0 18.25 19.45
V 180119C00067500 C 01/19/18 67.5 16.30 17.30
V 180119C00070000 C 01/19/18 70.0 14.55 15.30
V 180119C00072500 C 01/19/18 72.5 12.55 13.05
V 180119C00075000 C 01/19/18 75.0 11.15 11.55
V 180119C00077500 C 01/19/18 77.5 9.60 9.80
V 180119C00080000 C 01/19/18 80.0 8.15 8.40
V 180119C00082500 C 01/19/18 82.5 6.85 7.10
V 180119C00085000 C 01/19/18 85.0 5.55 5.90
V 180119C00087500 C 01/19/18 87.5 4.65 4.90
V 180119C00090000 C 01/19/18 90.0 3.80 4.00
V 180119C00092500 C 01/19/18 92.5 3.00 3.25
V 180119C00095000 C 01/19/18 95.0 2.38 2.57
V 180119C00100000 C 01/19/18 100.0 1.45 1.62
V 180119C00105000 C 01/19/18 105.0 0.84 0.99
V 180119C00110000 C 01/19/18 110.0 0.46 0.62
V 180119C00115000 C 01/19/18 115.0 0.25 0.39
V 180119C00120000 C 01/19/18 120.0 0.11 0.26
V 180119P00035000 P 01/19/18 35.0 0.15 0.25
V 180119P00037500 P 01/19/18 37.5 0.19 0.31
V 180119P00040000 P 01/19/18 40.0 0.30 0.37
V 180119P00042500 P 01/19/18 42.5 0.31 0.44
V 180119P00045000 P 01/19/18 45.0 0.39 0.52
V 180119P00047500 P 01/19/18 47.5 0.49 0.63
V 180119P00050000 P 01/19/18 50.0 0.62 0.76
V 180119P00055000 P 01/19/18 55.0 0.99 1.09
V 180119P00060000 P 01/19/18 60.0 1.56 1.60
V 180119P00062500 P 01/19/18 62.5 1.78 1.93
V 180119P00065000 P 01/19/18 65.0 2.29 2.33
V 180119P00067500 P 01/19/18 67.5 2.76 2.80
V 180119P00070000 P 01/19/18 70.0 3.30 3.40
V 180119P00072500 P 01/19/18 72.5 3.95 4.05
V 180119P00075000 P 01/19/18 75.0 4.60 4.80
V 180119P00077500 P 01/19/18 77.5 5.45 5.70
V 180119P00080000 P 01/19/18 80.0 6.65 6.75
V 180119P00082500 P 01/19/18 82.5 7.65 7.95
V 180119P00085000 P 01/19/18 85.0 9.00 9.25
V 180119P00087500 P 01/19/18 87.5 10.50 10.75
V 180119P00090000 P 01/19/18 90.0 12.10 12.35
V 180119P00092500 P 01/19/18 92.5 13.85 14.10
V 180119P00095000 P 01/19/18 95.0 15.70 16.00
V 180119P00100000 P 01/19/18 100.0 19.35 20.20
V 180119P00105000 P 01/19/18 105.0 23.65 25.00
V 180119P00110000 P 01/19/18 110.0 28.30 29.95
V 180119P00115000 P 01/19/18 115.0 31.95 34.75
V 180119P00120000 P 01/19/18 120.0 37.15 39.85
V 190118C00040000 C 01/18/19 40.0 40.05 45.00
V 190118C00042500 C 01/18/19 42.5 38.00 42.50
V 190118C00045000 C 01/18/19 45.0 36.55 40.25
V 190118C00047500 C 01/18/19 47.5 34.35 36.90
V 190118C00050000 C 01/18/19 50.0 32.20 36.00
V 190118C00055000 C 01/18/19 55.0 28.20 29.90
V 190118C00060000 C 01/18/19 60.0 24.25 25.90
V 190118C00065000 C 01/18/19 65.0 20.35 22.10
V 190118C00070000 C 01/18/19 70.0 17.30 18.50
V 190118C00072500 C 01/18/19 72.5 15.40 16.95
V 190118C00075000 C 01/18/19 75.0 14.40 15.35
V 190118C00077500 C 01/18/19 77.5 12.45 13.90
V 190118C00080000 C 01/18/19 80.0 11.75 12.65
V 190118C00082500 C 01/18/19 82.5 10.35 10.95
V 190118C00085000 C 01/18/19 85.0 9.15 9.80
V 190118C00087500 C 01/18/19 87.5 7.95 8.70
V 190118C00090000 C 01/18/19 90.0 7.15 7.70
V 190118C00095000 C 01/18/19 95.0 5.50 5.90
V 190118C00100000 C 01/18/19 100.0 4.10 4.50
V 190118C00105000 C 01/18/19 105.0 2.76 3.35
V 190118C00110000 C 01/18/19 110.0 1.87 2.51
V 190118C00115000 C 01/18/19 115.0 1.55 1.89
V 190118C00120000 C 01/18/19 120.0 1.25 1.45
V 190118P00040000 P 01/18/19 40.0 0.41 0.97
V 190118P00042500 P 01/18/19 42.5 0.55 1.48
V 190118P00045000 P 01/18/19 45.0 0.89 1.65
V 190118P00047500 P 01/18/19 47.5 1.20 1.85
V 190118P00050000 P 01/18/19 50.0 1.40 2.12
V 190118P00055000 P 01/18/19 55.0 2.04 2.60
V 190118P00060000 P 01/18/19 60.0 2.92 3.45
V 190118P00065000 P 01/18/19 65.0 4.05 4.65
V 190118P00070000 P 01/18/19 70.0 5.40 6.15
V 190118P00072500 P 01/18/19 72.5 6.30 6.85
V 190118P00075000 P 01/18/19 75.0 7.10 7.80
V 190118P00077500 P 01/18/19 77.5 8.15 8.80
V 190118P00080000 P 01/18/19 80.0 9.30 9.50
V 190118P00082500 P 01/18/19 82.5 10.40 10.90
V 190118P00085000 P 01/18/19 85.0 11.55 12.30
V 190118P00087500 P 01/18/19 87.5 12.75 13.95
V 190118P00090000 P 01/18/19 90.0 14.40 15.40
V 190118P00095000 P 01/18/19 95.0 17.50 18.80
V 190118P00100000 P 01/18/19 100.0 21.15 22.65
V 190118P00105000 P 01/18/19 105.0 25.05 26.60
V 190118P00110000 P 01/18/19 110.0 29.15 30.35
V 190118P00115000 P 01/18/19 115.0 33.70 35.35
V 190118P00120000 P 01/18/19 120.0 38.25 40.10

OPRA data is delayed 15 minutes.