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 Feb 24 2017 4:51PM
Option Ticker C/P Expiration Strike Bid Premium Ask Premium
V 170303C00060000 C 03/03/17 60.0 26.60 29.60
V 170303C00065000 C 03/03/17 65.0 21.10 25.25
V 170303C00070000 C 03/03/17 70.0 16.10 20.45
V 170303C00072000 C 03/03/17 72.0 14.65 18.05
V 170303C00072500 C 03/03/17 72.5 14.20 17.50
V 170303C00073000 C 03/03/17 73.0 13.70 17.10
V 170303C00073500 C 03/03/17 73.5 13.20 16.45
V 170303C00074000 C 03/03/17 74.0 12.70 15.95
V 170303C00074500 C 03/03/17 74.5 12.15 15.55
V 170303C00075000 C 03/03/17 75.0 11.70 14.50
V 170303C00075500 C 03/03/17 75.5 11.15 14.60
V 170303C00076000 C 03/03/17 76.0 10.70 13.95
V 170303C00076500 C 03/03/17 76.5 10.15 13.60
V 170303C00077000 C 03/03/17 77.0 9.70 13.20
V 170303C00077500 C 03/03/17 77.5 9.20 12.65
V 170303C00078000 C 03/03/17 78.0 8.70 11.95
V 170303C00078500 C 03/03/17 78.5 8.20 11.45
V 170303C00079000 C 03/03/17 79.0 7.60 11.15
V 170303C00079500 C 03/03/17 79.5 7.20 10.60
V 170303C00080000 C 03/03/17 80.0 6.90 9.50
V 170303C00080500 C 03/03/17 80.5 6.20 9.55
V 170303C00081000 C 03/03/17 81.0 6.05 8.70
V 170303C00081500 C 03/03/17 81.5 5.20 8.15
V 170303C00082000 C 03/03/17 82.0 5.80 7.40
V 170303C00082500 C 03/03/17 82.5 5.75 6.00
V 170303C00083000 C 03/03/17 83.0 5.30 5.50
V 170303C00083500 C 03/03/17 83.5 4.85 5.00
V 170303C00084000 C 03/03/17 84.0 4.35 4.55
V 170303C00084500 C 03/03/17 84.5 3.85 4.05
V 170303C00085000 C 03/03/17 85.0 3.40 3.50
V 170303C00085500 C 03/03/17 85.5 2.75 3.10
V 170303C00086000 C 03/03/17 86.0 2.42 2.52
V 170303C00086500 C 03/03/17 86.5 1.83 2.11
V 170303C00087000 C 03/03/17 87.0 1.52 1.59
V 170303C00087500 C 03/03/17 87.5 1.11 1.17
V 170303C00088000 C 03/03/17 88.0 0.76 0.81
V 170303C00088500 C 03/03/17 88.5 0.48 0.52
V 170303C00089000 C 03/03/17 89.0 0.28 0.30
V 170303C00090000 C 03/03/17 90.0 0.07 0.13
V 170303C00091000 C 03/03/17 91.0 0.01 0.04
V 170303C00092000 C 03/03/17 92.0 0.00 0.13
V 170303C00092500 C 03/03/17 92.5 0.00 0.63
V 170303C00093500 C 03/03/17 93.5 0.00 0.71
V 170303C00094000 C 03/03/17 94.0 0.00 0.49
V 170303C00095000 C 03/03/17 95.0 0.00 0.08
V 170303C00100000 C 03/03/17 100.0 0.00 0.35
V 170303C00105000 C 03/03/17 105.0 0.00 1.37
V 170303C00110000 C 03/03/17 110.0 0.00 0.54
V 170303C00115000 C 03/03/17 115.0 0.00 1.20
V 170303C00120000 C 03/03/17 120.0 0.00 0.56
V 170303P00060000 P 03/03/17 60.0 0.00 1.03
V 170303P00065000 P 03/03/17 65.0 0.00 0.20
V 170303P00070000 P 03/03/17 70.0 0.00 0.22
V 170303P00072000 P 03/03/17 72.0 0.00 1.44
V 170303P00072500 P 03/03/17 72.5 0.00 0.46
V 170303P00073000 P 03/03/17 73.0 0.00 0.20
V 170303P00073500 P 03/03/17 73.5 0.00 1.42
V 170303P00074000 P 03/03/17 74.0 0.00 0.02
V 170303P00074500 P 03/03/17 74.5 0.00 1.60
V 170303P00075000 P 03/03/17 75.0 0.00 0.02
V 170303P00075500 P 03/03/17 75.5 0.00 0.23
V 170303P00076000 P 03/03/17 76.0 0.00 0.39
V 170303P00076500 P 03/03/17 76.5 0.00 0.02
V 170303P00077000 P 03/03/17 77.0 0.00 0.21
V 170303P00077500 P 03/03/17 77.5 0.00 0.08
V 170303P00078000 P 03/03/17 78.0 0.00 0.22
V 170303P00078500 P 03/03/17 78.5 0.00 0.43
V 170303P00079000 P 03/03/17 79.0 0.00 0.21
V 170303P00079500 P 03/03/17 79.5 0.00 0.07
V 170303P00080000 P 03/03/17 80.0 0.01 0.08
V 170303P00080500 P 03/03/17 80.5 0.00 0.21
V 170303P00081000 P 03/03/17 81.0 0.00 0.09
V 170303P00081500 P 03/03/17 81.5 0.00 0.22
V 170303P00082000 P 03/03/17 82.0 0.00 0.08
V 170303P00082500 P 03/03/17 82.5 0.00 0.05
V 170303P00083000 P 03/03/17 83.0 0.00 0.03
V 170303P00083500 P 03/03/17 83.5 0.02 0.03
V 170303P00084000 P 03/03/17 84.0 0.00 0.03
V 170303P00084500 P 03/03/17 84.5 0.01 0.04
V 170303P00085000 P 03/03/17 85.0 0.01 0.05
V 170303P00085500 P 03/03/17 85.5 0.02 0.07
V 170303P00086000 P 03/03/17 86.0 0.04 0.09
V 170303P00086500 P 03/03/17 86.5 0.07 0.13
V 170303P00087000 P 03/03/17 87.0 0.12 0.15
V 170303P00087500 P 03/03/17 87.5 0.21 0.24
V 170303P00088000 P 03/03/17 88.0 0.35 0.38
V 170303P00088500 P 03/03/17 88.5 0.55 0.59
V 170303P00089000 P 03/03/17 89.0 0.84 0.89
V 170303P00090000 P 03/03/17 90.0 1.60 1.71
V 170303P00091000 P 03/03/17 91.0 2.46 2.72
V 170303P00092000 P 03/03/17 92.0 3.50 3.65
V 170303P00092500 P 03/03/17 92.5 3.70 4.65
V 170303P00093500 P 03/03/17 93.5 4.45 6.80
V 170303P00094000 P 03/03/17 94.0 4.55 7.30
V 170303P00095000 P 03/03/17 95.0 5.25 8.30
V 170303P00100000 P 03/03/17 100.0 10.05 13.30
V 170303P00105000 P 03/03/17 105.0 15.05 18.30
V 170303P00110000 P 03/03/17 110.0 19.75 24.00
V 170303P00115000 P 03/03/17 115.0 24.75 28.60
V 170303P00120000 P 03/03/17 120.0 30.15 33.10
V 170310C00060000 C 03/10/17 60.0 26.60 30.05
V 170310C00065000 C 03/10/17 65.0 21.60 24.85
V 170310C00070000 C 03/10/17 70.0 16.60 20.20
V 170310C00072000 C 03/10/17 72.0 14.60 18.05
V 170310C00072500 C 03/10/17 72.5 14.10 17.55
V 170310C00073000 C 03/10/17 73.0 13.60 17.20
V 170310C00073500 C 03/10/17 73.5 13.10 16.70
V 170310C00074000 C 03/10/17 74.0 12.60 15.95
V 170310C00074500 C 03/10/17 74.5 12.15 15.45
V 170310C00075000 C 03/10/17 75.0 11.65 15.25
V 170310C00075500 C 03/10/17 75.5 11.15 14.70
V 170310C00076000 C 03/10/17 76.0 10.65 14.20
V 170310C00076500 C 03/10/17 76.5 10.15 13.60
V 170310C00077000 C 03/10/17 77.0 11.30 11.55
V 170310C00077500 C 03/10/17 77.5 9.15 12.40
V 170310C00078000 C 03/10/17 78.0 8.65 12.05
V 170310C00078500 C 03/10/17 78.5 8.15 11.60
V 170310C00079000 C 03/10/17 79.0 7.65 11.20
V 170310C00079500 C 03/10/17 79.5 7.15 10.55
V 170310C00080000 C 03/10/17 80.0 6.65 9.50
V 170310C00080500 C 03/10/17 80.5 6.15 8.60
V 170310C00081000 C 03/10/17 81.0 6.60 8.65
V 170310C00081500 C 03/10/17 81.5 5.15 8.30
V 170310C00082000 C 03/10/17 82.0 5.70 6.55
V 170310C00082500 C 03/10/17 82.5 4.20 7.00
V 170310C00083000 C 03/10/17 83.0 3.90 5.70
V 170310C00083500 C 03/10/17 83.5 3.20 6.20
V 170310C00084000 C 03/10/17 84.0 3.05 4.70
V 170310C00084500 C 03/10/17 84.5 2.76 4.30
V 170310C00085000 C 03/10/17 85.0 3.15 3.65
V 170310C00085500 C 03/10/17 85.5 2.62 3.25
V 170310C00086000 C 03/10/17 86.0 2.58 2.66
V 170310C00086500 C 03/10/17 86.5 2.15 2.22
V 170310C00087000 C 03/10/17 87.0 1.73 1.80
V 170310C00087500 C 03/10/17 87.5 1.37 1.43
V 170310C00088000 C 03/10/17 88.0 1.04 1.09
V 170310C00088500 C 03/10/17 88.5 0.76 0.81
V 170310C00089000 C 03/10/17 89.0 0.52 0.59
V 170310C00089500 C 03/10/17 89.5 0.35 0.40
V 170310C00090000 C 03/10/17 90.0 0.23 0.27
V 170310C00090500 C 03/10/17 90.5 0.14 0.23
V 170310C00091000 C 03/10/17 91.0 0.00 0.39
V 170310C00092000 C 03/10/17 92.0 0.00 0.47
V 170310C00092500 C 03/10/17 92.5 0.00 0.49
V 170310C00093500 C 03/10/17 93.5 0.00 0.50
V 170310C00094000 C 03/10/17 94.0 0.00 0.48
V 170310C00095000 C 03/10/17 95.0 0.00 0.49
V 170310C00100000 C 03/10/17 100.0 0.00 0.33
V 170310C00105000 C 03/10/17 105.0 0.00 0.48
V 170310C00110000 C 03/10/17 110.0 0.00 0.49
V 170310C00115000 C 03/10/17 115.0 0.00 0.49
V 170310C00120000 C 03/10/17 120.0 0.00 0.51
V 170310P00060000 P 03/10/17 60.0 0.00 0.97
V 170310P00065000 P 03/10/17 65.0 0.00 0.19
V 170310P00070000 P 03/10/17 70.0 0.00 0.47
V 170310P00072000 P 03/10/17 72.0 0.00 0.50
V 170310P00072500 P 03/10/17 72.5 0.00 0.50
V 170310P00073000 P 03/10/17 73.0 0.00 1.58
V 170310P00073500 P 03/10/17 73.5 0.00 1.59
V 170310P00074000 P 03/10/17 74.0 0.00 1.59
V 170310P00074500 P 03/10/17 74.5 0.00 0.50
V 170310P00075000 P 03/10/17 75.0 0.00 0.02
V 170310P00075500 P 03/10/17 75.5 0.00 1.61
V 170310P00076000 P 03/10/17 76.0 0.00 0.50
V 170310P00076500 P 03/10/17 76.5 0.00 1.61
V 170310P00077000 P 03/10/17 77.0 0.00 0.48
V 170310P00077500 P 03/10/17 77.5 0.00 0.07
V 170310P00078000 P 03/10/17 78.0 0.00 0.49
V 170310P00078500 P 03/10/17 78.5 0.00 0.49
V 170310P00079000 P 03/10/17 79.0 0.00 0.22
V 170310P00079500 P 03/10/17 79.5 0.00 0.23
V 170310P00080000 P 03/10/17 80.0 0.00 0.10
V 170310P00080500 P 03/10/17 80.5 0.00 0.23
V 170310P00081000 P 03/10/17 81.0 0.00 0.07
V 170310P00081500 P 03/10/17 81.5 0.00 0.24
V 170310P00082000 P 03/10/17 82.0 0.00 0.06
V 170310P00082500 P 03/10/17 82.5 0.03 0.17
V 170310P00083000 P 03/10/17 83.0 0.05 0.12
V 170310P00083500 P 03/10/17 83.5 0.03 0.20
V 170310P00084000 P 03/10/17 84.0 0.05 0.11
V 170310P00084500 P 03/10/17 84.5 0.06 0.12
V 170310P00085000 P 03/10/17 85.0 0.09 0.13
V 170310P00085500 P 03/10/17 85.5 0.12 0.16
V 170310P00086000 P 03/10/17 86.0 0.16 0.19
V 170310P00086500 P 03/10/17 86.5 0.21 0.28
V 170310P00087000 P 03/10/17 87.0 0.31 0.35
V 170310P00087500 P 03/10/17 87.5 0.42 0.48
V 170310P00088000 P 03/10/17 88.0 0.60 0.65
V 170310P00088500 P 03/10/17 88.5 0.80 1.02
V 170310P00089000 P 03/10/17 89.0 1.07 1.22
V 170310P00089500 P 03/10/17 89.5 1.37 1.68
V 170310P00090000 P 03/10/17 90.0 0.79 2.18
V 170310P00090500 P 03/10/17 90.5 2.09 2.55
V 170310P00091000 P 03/10/17 91.0 2.48 2.86
V 170310P00092000 P 03/10/17 92.0 3.05 5.40
V 170310P00092500 P 03/10/17 92.5 3.80 5.90
V 170310P00093500 P 03/10/17 93.5 4.40 6.90
V 170310P00094000 P 03/10/17 94.0 4.05 7.40
V 170310P00095000 P 03/10/17 95.0 5.35 8.40
V 170310P00100000 P 03/10/17 100.0 10.40 13.40
V 170310P00105000 P 03/10/17 105.0 15.35 18.40
V 170310P00110000 P 03/10/17 110.0 20.35 23.40
V 170310P00115000 P 03/10/17 115.0 25.35 28.40
V 170310P00120000 P 03/10/17 120.0 30.30 33.40
V 170317C00040000 C 03/17/17 40.0 46.00 49.85
V 170317C00042500 C 03/17/17 42.5 44.00 47.35
V 170317C00045000 C 03/17/17 45.0 41.00 44.85
V 170317C00047500 C 03/17/17 47.5 38.55 42.35
V 170317C00050000 C 03/17/17 50.0 36.30 39.85
V 170317C00052500 C 03/17/17 52.5 33.55 37.35
V 170317C00055000 C 03/17/17 55.0 31.65 34.45
V 170317C00057500 C 03/17/17 57.5 28.55 32.40
V 170317C00060000 C 03/17/17 60.0 26.65 29.50
V 170317C00062500 C 03/17/17 62.5 24.15 27.15
V 170317C00065000 C 03/17/17 65.0 23.30 23.55
V 170317C00065500 C 03/17/17 65.5 21.15 24.15
V 170317C00066000 C 03/17/17 66.0 20.65 23.60
V 170317C00066500 C 03/17/17 66.5 20.15 23.15
V 170317C00067000 C 03/17/17 67.0 19.65 22.65
V 170317C00067500 C 03/17/17 67.5 20.80 21.05
V 170317C00068000 C 03/17/17 68.0 18.65 21.65
V 170317C00068500 C 03/17/17 68.5 18.15 21.15
V 170317C00069000 C 03/17/17 69.0 17.65 20.65
V 170317C00069500 C 03/17/17 69.5 17.15 20.15
V 170317C00070000 C 03/17/17 70.0 18.30 18.55
V 170317C00070500 C 03/17/17 70.5 16.15 19.70
V 170317C00071000 C 03/17/17 71.0 15.65 19.20
V 170317C00071500 C 03/17/17 71.5 15.15 18.60
V 170317C00072000 C 03/17/17 72.0 14.65 18.10
V 170317C00072500 C 03/17/17 72.5 15.80 16.10
V 170317C00073000 C 03/17/17 73.0 13.65 17.20
V 170317C00073500 C 03/17/17 73.5 13.15 16.45
V 170317C00074000 C 03/17/17 74.0 12.65 15.95
V 170317C00074500 C 03/17/17 74.5 12.15 15.65
V 170317C00075000 C 03/17/17 75.0 11.80 13.60
V 170317C00075500 C 03/17/17 75.5 11.75 14.50
V 170317C00076000 C 03/17/17 76.0 11.35 13.20
V 170317C00076500 C 03/17/17 76.5 10.85 12.70
V 170317C00077000 C 03/17/17 77.0 10.50 12.15
V 170317C00077500 C 03/17/17 77.5 10.80 11.00
V 170317C00078000 C 03/17/17 78.0 9.50 11.00
V 170317C00078500 C 03/17/17 78.5 9.15 10.40
V 170317C00079000 C 03/17/17 79.0 8.65 9.75
V 170317C00079500 C 03/17/17 79.5 7.70 9.45
V 170317C00080000 C 03/17/17 80.0 8.40 8.60
V 170317C00080500 C 03/17/17 80.5 7.10 9.00
V 170317C00081000 C 03/17/17 81.0 6.85 8.55
V 170317C00081500 C 03/17/17 81.5 6.35 8.10
V 170317C00082000 C 03/17/17 82.0 5.85 6.70
V 170317C00082500 C 03/17/17 82.5 5.95 6.15
V 170317C00083000 C 03/17/17 83.0 4.70 5.75
V 170317C00083500 C 03/17/17 83.5 5.00 5.15
V 170317C00084000 C 03/17/17 84.0 4.55 4.70
V 170317C00084500 C 03/17/17 84.5 4.10 4.20
V 170317C00085000 C 03/17/17 85.0 3.65 3.75
V 170317C00085500 C 03/17/17 85.5 3.20 3.30
V 170317C00086000 C 03/17/17 86.0 2.76 2.92
V 170317C00086500 C 03/17/17 86.5 2.37 2.44
V 170317C00087000 C 03/17/17 87.0 1.99 2.05
V 170317C00087500 C 03/17/17 87.5 1.65 1.70
V 170317C00088000 C 03/17/17 88.0 1.32 1.37
V 170317C00088500 C 03/17/17 88.5 1.04 1.09
V 170317C00089000 C 03/17/17 89.0 0.80 0.84
V 170317C00089500 C 03/17/17 89.5 0.60 0.64
V 170317C00090000 C 03/17/17 90.0 0.43 0.47
V 170317C00090500 C 03/17/17 90.5 0.31 0.34
V 170317C00091000 C 03/17/17 91.0 0.21 0.24
V 170317C00091500 C 03/17/17 91.5 0.15 0.17
V 170317C00092000 C 03/17/17 92.0 0.10 0.11
V 170317C00092500 C 03/17/17 92.5 0.06 0.13
V 170317C00093000 C 03/17/17 93.0 0.04 0.10
V 170317C00093500 C 03/17/17 93.5 0.03 0.08
V 170317C00094000 C 03/17/17 94.0 0.02 0.06
V 170317C00094500 C 03/17/17 94.5 0.00 0.05
V 170317C00095000 C 03/17/17 95.0 0.01 0.06
V 170317C00096000 C 03/17/17 96.0 0.00 0.05
V 170317C00097000 C 03/17/17 97.0 0.00 0.06
V 170317C00097500 C 03/17/17 97.5 0.00 0.06
V 170317C00098000 C 03/17/17 98.0 0.00 0.05
V 170317C00100000 C 03/17/17 100.0 0.00 0.02
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 170317C00120000 C 03/17/17 120.0 0.00 0.05
V 170317P00040000 P 03/17/17 40.0 0.00 0.01
V 170317P00042500 P 03/17/17 42.5 0.00 0.05
V 170317P00045000 P 03/17/17 45.0 0.00 0.04
V 170317P00047500 P 03/17/17 47.5 0.00 0.04
V 170317P00050000 P 03/17/17 50.0 0.00 0.05
V 170317P00052500 P 03/17/17 52.5 0.00 0.04
V 170317P00055000 P 03/17/17 55.0 0.00 0.05
V 170317P00057500 P 03/17/17 57.5 0.00 0.05
V 170317P00060000 P 03/17/17 60.0 0.00 0.04
V 170317P00062500 P 03/17/17 62.5 0.00 0.04
V 170317P00065000 P 03/17/17 65.0 0.00 0.01
V 170317P00065500 P 03/17/17 65.5 0.00 0.05
V 170317P00066000 P 03/17/17 66.0 0.00 0.05
V 170317P00066500 P 03/17/17 66.5 0.00 0.05
V 170317P00067000 P 03/17/17 67.0 0.00 0.04
V 170317P00067500 P 03/17/17 67.5 0.00 0.04
V 170317P00068000 P 03/17/17 68.0 0.00 0.05
V 170317P00068500 P 03/17/17 68.5 0.00 0.05
V 170317P00069000 P 03/17/17 69.0 0.00 0.06
V 170317P00069500 P 03/17/17 69.5 0.00 0.06
V 170317P00070000 P 03/17/17 70.0 0.00 0.05
V 170317P00070500 P 03/17/17 70.5 0.00 0.06
V 170317P00071000 P 03/17/17 71.0 0.00 0.05
V 170317P00071500 P 03/17/17 71.5 0.00 0.06
V 170317P00072000 P 03/17/17 72.0 0.00 0.05
V 170317P00072500 P 03/17/17 72.5 0.00 0.02
V 170317P00073000 P 03/17/17 73.0 0.00 0.06
V 170317P00073500 P 03/17/17 73.5 0.00 0.05
V 170317P00074000 P 03/17/17 74.0 0.00 0.05
V 170317P00074500 P 03/17/17 74.5 0.00 0.05
V 170317P00075000 P 03/17/17 75.0 0.01 0.04
V 170317P00075500 P 03/17/17 75.5 0.00 0.06
V 170317P00076000 P 03/17/17 76.0 0.00 0.04
V 170317P00076500 P 03/17/17 76.5 0.00 0.04
V 170317P00077000 P 03/17/17 77.0 0.00 0.03
V 170317P00077500 P 03/17/17 77.5 0.02 0.03
V 170317P00078000 P 03/17/17 78.0 0.00 0.03
V 170317P00078500 P 03/17/17 78.5 0.01 0.04
V 170317P00079000 P 03/17/17 79.0 0.02 0.04
V 170317P00079500 P 03/17/17 79.5 0.02 0.04
V 170317P00080000 P 03/17/17 80.0 0.03 0.11
V 170317P00080500 P 03/17/17 80.5 0.02 0.06
V 170317P00081000 P 03/17/17 81.0 0.04 0.06
V 170317P00081500 P 03/17/17 81.5 0.04 0.07
V 170317P00082000 P 03/17/17 82.0 0.05 0.08
V 170317P00082500 P 03/17/17 82.5 0.08 0.10
V 170317P00083000 P 03/17/17 83.0 0.08 0.11
V 170317P00083500 P 03/17/17 83.5 0.11 0.14
V 170317P00084000 P 03/17/17 84.0 0.14 0.17
V 170317P00084500 P 03/17/17 84.5 0.17 0.20
V 170317P00085000 P 03/17/17 85.0 0.22 0.25
V 170317P00085500 P 03/17/17 85.5 0.27 0.30
V 170317P00086000 P 03/17/17 86.0 0.34 0.37
V 170317P00086500 P 03/17/17 86.5 0.43 0.46
V 170317P00087000 P 03/17/17 87.0 0.54 0.58
V 170317P00087500 P 03/17/17 87.5 0.69 0.73
V 170317P00088000 P 03/17/17 88.0 0.87 0.91
V 170317P00088500 P 03/17/17 88.5 1.09 1.12
V 170317P00089000 P 03/17/17 89.0 1.34 1.38
V 170317P00089500 P 03/17/17 89.5 1.60 1.70
V 170317P00090000 P 03/17/17 90.0 1.95 2.03
V 170317P00090500 P 03/17/17 90.5 2.32 2.41
V 170317P00091000 P 03/17/17 91.0 2.72 2.82
V 170317P00091500 P 03/17/17 91.5 3.10 3.30
V 170317P00092000 P 03/17/17 92.0 3.55 3.75
V 170317P00092500 P 03/17/17 92.5 4.05 4.20
V 170317P00093000 P 03/17/17 93.0 4.45 4.85
V 170317P00093500 P 03/17/17 93.5 4.55 6.45
V 170317P00094000 P 03/17/17 94.0 5.45 7.00
V 170317P00094500 P 03/17/17 94.5 5.80 7.00
V 170317P00095000 P 03/17/17 95.0 5.60 7.80
V 170317P00096000 P 03/17/17 96.0 6.50 9.20
V 170317P00097000 P 03/17/17 97.0 7.40 10.20
V 170317P00097500 P 03/17/17 97.5 7.50 10.65
V 170317P00098000 P 03/17/17 98.0 7.95 11.20
V 170317P00100000 P 03/17/17 100.0 9.85 13.40
V 170317P00105000 P 03/17/17 105.0 14.90 18.40
V 170317P00110000 P 03/17/17 110.0 19.90 23.40
V 170317P00115000 P 03/17/17 115.0 24.90 28.40
V 170317P00120000 P 03/17/17 120.0 30.55 33.20
V 170324C00060000 C 03/24/17 60.0 26.65 29.80
V 170324C00065000 C 03/24/17 65.0 21.65 24.70
V 170324C00070000 C 03/24/17 70.0 16.65 20.00
V 170324C00072000 C 03/24/17 72.0 14.70 18.25
V 170324C00072500 C 03/24/17 72.5 14.20 17.40
V 170324C00073000 C 03/24/17 73.0 13.70 17.25
V 170324C00073500 C 03/24/17 73.5 13.20 16.75
V 170324C00074000 C 03/24/17 74.0 12.70 16.25
V 170324C00074500 C 03/24/17 74.5 12.20 15.75
V 170324C00075000 C 03/24/17 75.0 11.70 14.50
V 170324C00075500 C 03/24/17 75.5 11.20 14.55
V 170324C00076000 C 03/24/17 76.0 10.70 13.90
V 170324C00076500 C 03/24/17 76.5 10.20 13.55
V 170324C00077000 C 03/24/17 77.0 9.70 12.55
V 170324C00077500 C 03/24/17 77.5 9.20 12.05
V 170324C00078000 C 03/24/17 78.0 8.70 11.65
V 170324C00078500 C 03/24/17 78.5 8.20 11.70
V 170324C00079000 C 03/24/17 79.0 7.75 11.05
V 170324C00079500 C 03/24/17 79.5 7.25 10.60
V 170324C00080000 C 03/24/17 80.0 7.70 8.85
V 170324C00080500 C 03/24/17 80.5 7.15 8.20
V 170324C00081000 C 03/24/17 81.0 5.75 9.10
V 170324C00081500 C 03/24/17 81.5 5.30 8.35
V 170324C00082000 C 03/24/17 82.0 6.40 6.70
V 170324C00082500 C 03/24/17 82.5 5.80 6.30
V 170324C00083000 C 03/24/17 83.0 4.20 6.30
V 170324C00083500 C 03/24/17 83.5 4.00 6.20
V 170324C00084000 C 03/24/17 84.0 4.60 4.80
V 170324C00084500 C 03/24/17 84.5 4.10 4.70
V 170324C00085000 C 03/24/17 85.0 3.65 3.85
V 170324C00085500 C 03/24/17 85.5 3.15 3.45
V 170324C00086000 C 03/24/17 86.0 2.74 3.60
V 170324C00086500 C 03/24/17 86.5 2.52 2.60
V 170324C00087000 C 03/24/17 87.0 2.06 2.32
V 170324C00087500 C 03/24/17 87.5 1.81 1.90
V 170324C00088000 C 03/24/17 88.0 1.50 1.56
V 170324C00088500 C 03/24/17 88.5 1.22 1.28
V 170324C00089000 C 03/24/17 89.0 0.97 1.02
V 170324C00089500 C 03/24/17 89.5 0.75 0.82
V 170324C00090000 C 03/24/17 90.0 0.58 0.63
V 170324C00091000 C 03/24/17 91.0 0.31 0.37
V 170324C00091500 C 03/24/17 91.5 0.04 0.32
V 170324C00092000 C 03/24/17 92.0 0.05 0.37
V 170324C00092500 C 03/24/17 92.5 0.00 0.35
V 170324C00093500 C 03/24/17 93.5 0.00 0.28
V 170324C00094000 C 03/24/17 94.0 0.00 0.27
V 170324C00095000 C 03/24/17 95.0 0.00 0.23
V 170324C00100000 C 03/24/17 100.0 0.00 0.33
V 170324C00105000 C 03/24/17 105.0 0.00 1.13
V 170324C00110000 C 03/24/17 110.0 0.00 0.71
V 170324C00115000 C 03/24/17 115.0 0.00 0.72
V 170324C00120000 C 03/24/17 120.0 0.00 0.72
V 170324P00060000 P 03/24/17 60.0 0.00 0.56
V 170324P00065000 P 03/24/17 65.0 0.00 0.34
V 170324P00070000 P 03/24/17 70.0 0.00 0.58
V 170324P00072000 P 03/24/17 72.0 0.00 0.58
V 170324P00072500 P 03/24/17 72.5 0.00 0.16
V 170324P00073000 P 03/24/17 73.0 0.00 1.63
V 170324P00073500 P 03/24/17 73.5 0.00 1.61
V 170324P00074000 P 03/24/17 74.0 0.00 0.11
V 170324P00074500 P 03/24/17 74.5 0.00 0.49
V 170324P00075000 P 03/24/17 75.0 0.00 0.15
V 170324P00075500 P 03/24/17 75.5 0.00 0.25
V 170324P00076000 P 03/24/17 76.0 0.00 0.13
V 170324P00076500 P 03/24/17 76.5 0.00 0.24
V 170324P00077000 P 03/24/17 77.0 0.00 0.25
V 170324P00077500 P 03/24/17 77.5 0.00 0.25
V 170324P00078000 P 03/24/17 78.0 0.02 0.26
V 170324P00078500 P 03/24/17 78.5 0.02 0.26
V 170324P00079000 P 03/24/17 79.0 0.02 0.25
V 170324P00079500 P 03/24/17 79.5 0.02 0.29
V 170324P00080000 P 03/24/17 80.0 0.05 0.18
V 170324P00080500 P 03/24/17 80.5 0.04 0.31
V 170324P00081000 P 03/24/17 81.0 0.01 0.33
V 170324P00081500 P 03/24/17 81.5 0.07 0.33
V 170324P00082000 P 03/24/17 82.0 0.10 0.18
V 170324P00082500 P 03/24/17 82.5 0.10 0.18
V 170324P00083000 P 03/24/17 83.0 0.13 0.33
V 170324P00083500 P 03/24/17 83.5 0.17 0.27
V 170324P00084000 P 03/24/17 84.0 0.20 0.29
V 170324P00084500 P 03/24/17 84.5 0.25 0.30
V 170324P00085000 P 03/24/17 85.0 0.30 0.35
V 170324P00085500 P 03/24/17 85.5 0.37 0.41
V 170324P00086000 P 03/24/17 86.0 0.45 0.49
V 170324P00086500 P 03/24/17 86.5 0.56 0.60
V 170324P00087000 P 03/24/17 87.0 0.68 0.74
V 170324P00087500 P 03/24/17 87.5 0.83 0.90
V 170324P00088000 P 03/24/17 88.0 1.02 1.07
V 170324P00088500 P 03/24/17 88.5 1.17 1.69
V 170324P00089000 P 03/24/17 89.0 1.44 2.11
V 170324P00089500 P 03/24/17 89.5 1.75 2.62
V 170324P00090000 P 03/24/17 90.0 2.07 2.48
V 170324P00091000 P 03/24/17 91.0 2.74 4.10
V 170324P00091500 P 03/24/17 91.5 3.15 4.45
V 170324P00092000 P 03/24/17 92.0 3.10 5.45
V 170324P00092500 P 03/24/17 92.5 3.55 5.00
V 170324P00093500 P 03/24/17 93.5 4.15 6.95
V 170324P00094000 P 03/24/17 94.0 4.70 7.45
V 170324P00095000 P 03/24/17 95.0 5.65 8.40
V 170324P00100000 P 03/24/17 100.0 10.45 13.40
V 170324P00105000 P 03/24/17 105.0 15.20 18.40
V 170324P00110000 P 03/24/17 110.0 20.20 23.40
V 170324P00115000 P 03/24/17 115.0 25.20 28.40
V 170324P00120000 P 03/24/17 120.0 30.20 33.40
V 170331C00075000 C 03/31/17 75.0 11.95 14.25
V 170331C00076500 C 03/31/17 76.5 10.25 13.05
V 170331C00077000 C 03/31/17 77.0 9.75 12.55
V 170331C00077500 C 03/31/17 77.5 9.25 12.05
V 170331C00078000 C 03/31/17 78.0 9.65 11.65
V 170331C00078500 C 03/31/17 78.5 8.25 11.05
V 170331C00079000 C 03/31/17 79.0 8.70 10.65
V 170331C00079500 C 03/31/17 79.5 8.20 9.70
V 170331C00080000 C 03/31/17 80.0 6.80 9.65
V 170331C00080500 C 03/31/17 80.5 6.30 9.15
V 170331C00081000 C 03/31/17 81.0 5.85 8.55
V 170331C00081500 C 03/31/17 81.5 6.30 8.25
V 170331C00082000 C 03/31/17 82.0 5.75 6.80
V 170331C00082500 C 03/31/17 82.5 5.50 6.35
V 170331C00083000 C 03/31/17 83.0 4.50 6.30
V 170331C00083500 C 03/31/17 83.5 4.20 6.40
V 170331C00084000 C 03/31/17 84.0 4.30 4.90
V 170331C00084500 C 03/31/17 84.5 3.30 4.85
V 170331C00085000 C 03/31/17 85.0 3.40 4.35
V 170331C00085500 C 03/31/17 85.5 3.10 4.50
V 170331C00086000 C 03/31/17 86.0 2.81 3.20
V 170331C00086500 C 03/31/17 86.5 2.46 3.20
V 170331C00087000 C 03/31/17 87.0 2.35 2.41
V 170331C00087500 C 03/31/17 87.5 2.02 2.08
V 170331C00088000 C 03/31/17 88.0 1.71 1.78
V 170331C00088500 C 03/31/17 88.5 1.43 1.48
V 170331C00089000 C 03/31/17 89.0 1.18 1.23
V 170331C00089500 C 03/31/17 89.5 0.96 1.00
V 170331C00090000 C 03/31/17 90.0 0.76 0.80
V 170331C00090500 C 03/31/17 90.5 0.59 0.66
V 170331C00091000 C 03/31/17 91.0 0.47 0.51
V 170331C00091500 C 03/31/17 91.5 0.35 0.40
V 170331C00092000 C 03/31/17 92.0 0.24 0.32
V 170331C00092500 C 03/31/17 92.5 0.00 0.45
V 170331C00095000 C 03/31/17 95.0 0.00 0.24
V 170331C00100000 C 03/31/17 100.0 0.00 0.10
V 170331P00075000 P 03/31/17 75.0 0.00 0.13
V 170331P00076500 P 03/31/17 76.5 0.01 0.27
V 170331P00077000 P 03/31/17 77.0 0.02 0.27
V 170331P00077500 P 03/31/17 77.5 0.02 0.28
V 170331P00078000 P 03/31/17 78.0 0.02 0.28
V 170331P00078500 P 03/31/17 78.5 0.03 0.28
V 170331P00079000 P 03/31/17 79.0 0.04 0.30
V 170331P00079500 P 03/31/17 79.5 0.05 0.32
V 170331P00080000 P 03/31/17 80.0 0.01 0.18
V 170331P00080500 P 03/31/17 80.5 0.10 0.34
V 170331P00081000 P 03/31/17 81.0 0.08 0.27
V 170331P00081500 P 03/31/17 81.5 0.07 0.41
V 170331P00082000 P 03/31/17 82.0 0.18 0.25
V 170331P00082500 P 03/31/17 82.5 0.22 0.28
V 170331P00083000 P 03/31/17 83.0 0.24 0.27
V 170331P00083500 P 03/31/17 83.5 0.25 0.33
V 170331P00084000 P 03/31/17 84.0 0.30 0.37
V 170331P00084500 P 03/31/17 84.5 0.35 0.41
V 170331P00085000 P 03/31/17 85.0 0.42 0.46
V 170331P00085500 P 03/31/17 85.5 0.49 0.55
V 170331P00086000 P 03/31/17 86.0 0.60 0.64
V 170331P00086500 P 03/31/17 86.5 0.72 0.76
V 170331P00087000 P 03/31/17 87.0 0.86 0.90
V 170331P00087500 P 03/31/17 87.5 1.02 1.07
V 170331P00088000 P 03/31/17 88.0 1.20 1.28
V 170331P00088500 P 03/31/17 88.5 1.42 1.48
V 170331P00089000 P 03/31/17 89.0 1.67 1.83
V 170331P00089500 P 03/31/17 89.5 1.88 2.65
V 170331P00090000 P 03/31/17 90.0 2.24 2.32
V 170331P00090500 P 03/31/17 90.5 2.51 3.75
V 170331P00091000 P 03/31/17 91.0 2.87 4.10
V 170331P00091500 P 03/31/17 91.5 2.22 4.55
V 170331P00092000 P 03/31/17 92.0 2.93 5.05
V 170331P00092500 P 03/31/17 92.5 3.30 5.00
V 170331P00095000 P 03/31/17 95.0 5.65 8.40
V 170331P00100000 P 03/31/17 100.0 11.20 13.40
V 170407C00060000 C 04/07/17 60.0 26.70 29.80
V 170407C00065000 C 04/07/17 65.0 21.70 24.75
V 170407C00070000 C 04/07/17 70.0 16.70 20.00
V 170407C00075000 C 04/07/17 75.0 11.90 15.05
V 170407C00079000 C 04/07/17 79.0 7.85 10.95
V 170407C00079500 C 04/07/17 79.5 7.35 10.40
V 170407C00080000 C 04/07/17 80.0 6.85 9.70
V 170407C00080500 C 04/07/17 80.5 6.40 9.50
V 170407C00081000 C 04/07/17 81.0 6.40 8.40
V 170407C00081500 C 04/07/17 81.5 5.95 7.55
V 170407C00082000 C 04/07/17 82.0 5.50 7.00
V 170407C00082500 C 04/07/17 82.5 5.05 6.75
V 170407C00083000 C 04/07/17 83.0 4.75 6.50
V 170407C00083500 C 04/07/17 83.5 4.35 5.85
V 170407C00084000 C 04/07/17 84.0 3.80 5.70
V 170407C00084500 C 04/07/17 84.5 3.45 4.65
V 170407C00085000 C 04/07/17 85.0 3.60 4.20
V 170407C00085500 C 04/07/17 85.5 3.35 4.75
V 170407C00086000 C 04/07/17 86.0 3.10 3.85
V 170407C00086500 C 04/07/17 86.5 2.75 3.20
V 170407C00087000 C 04/07/17 87.0 2.38 2.70
V 170407C00087500 C 04/07/17 87.5 2.22 2.31
V 170407C00088000 C 04/07/17 88.0 1.92 2.00
V 170407C00088500 C 04/07/17 88.5 1.62 1.73
V 170407C00089000 C 04/07/17 89.0 1.40 1.45
V 170407C00089500 C 04/07/17 89.5 1.17 1.22
V 170407C00090000 C 04/07/17 90.0 0.97 1.01
V 170407C00090500 C 04/07/17 90.5 0.77 0.84
V 170407C00091000 C 04/07/17 91.0 0.62 0.69
V 170407C00091500 C 04/07/17 91.5 0.48 0.56
V 170407C00092000 C 04/07/17 92.0 0.36 0.45
V 170407C00092500 C 04/07/17 92.5 0.04 0.36
V 170407C00093000 C 04/07/17 93.0 0.00 0.42
V 170407C00093500 C 04/07/17 93.5 0.00 0.46
V 170407C00094000 C 04/07/17 94.0 0.00 0.48
V 170407C00094500 C 04/07/17 94.5 0.02 0.47
V 170407C00095000 C 04/07/17 95.0 0.00 0.14
V 170407C00100000 C 04/07/17 100.0 0.00 0.33
V 170407C00105000 C 04/07/17 105.0 0.00 1.15
V 170407C00110000 C 04/07/17 110.0 0.00 1.36
V 170407C00115000 C 04/07/17 115.0 0.00 1.16
V 170407C00120000 C 04/07/17 120.0 0.00 0.93
V 170407P00060000 P 04/07/17 60.0 0.00 1.15
V 170407P00065000 P 04/07/17 65.0 0.00 0.19
V 170407P00070000 P 04/07/17 70.0 0.00 1.62
V 170407P00075000 P 04/07/17 75.0 0.00 0.16
V 170407P00079000 P 04/07/17 79.0 0.00 0.45
V 170407P00079500 P 04/07/17 79.5 0.00 0.37
V 170407P00080000 P 04/07/17 80.0 0.13 0.22
V 170407P00080500 P 04/07/17 80.5 0.00 0.43
V 170407P00081000 P 04/07/17 81.0 0.13 0.84
V 170407P00081500 P 04/07/17 81.5 0.01 0.50
V 170407P00082000 P 04/07/17 82.0 0.22 0.34
V 170407P00082500 P 04/07/17 82.5 0.24 0.38
V 170407P00083000 P 04/07/17 83.0 0.30 0.44
V 170407P00083500 P 04/07/17 83.5 0.35 0.42
V 170407P00084000 P 04/07/17 84.0 0.41 0.46
V 170407P00084500 P 04/07/17 84.5 0.48 0.54
V 170407P00085000 P 04/07/17 85.0 0.55 0.61
V 170407P00085500 P 04/07/17 85.5 0.64 0.70
V 170407P00086000 P 04/07/17 86.0 0.76 0.82
V 170407P00086500 P 04/07/17 86.5 0.89 0.95
V 170407P00087000 P 04/07/17 87.0 1.04 1.09
V 170407P00087500 P 04/07/17 87.5 1.21 1.27
V 170407P00088000 P 04/07/17 88.0 1.40 1.46
V 170407P00088500 P 04/07/17 88.5 1.57 1.70
V 170407P00089000 P 04/07/17 89.0 1.85 2.12
V 170407P00089500 P 04/07/17 89.5 2.09 2.70
V 170407P00090000 P 04/07/17 90.0 2.38 3.00
V 170407P00090500 P 04/07/17 90.5 2.61 3.50
V 170407P00091000 P 04/07/17 91.0 3.00 3.75
V 170407P00091500 P 04/07/17 91.5 2.39 4.70
V 170407P00092000 P 04/07/17 92.0 3.15 5.60
V 170407P00092500 P 04/07/17 92.5 3.35 5.00
V 170407P00093000 P 04/07/17 93.0 4.20 6.55
V 170407P00093500 P 04/07/17 93.5 4.95 7.00
V 170407P00094000 P 04/07/17 94.0 5.05 7.50
V 170407P00094500 P 04/07/17 94.5 5.60 7.95
V 170407P00095000 P 04/07/17 95.0 6.20 8.25
V 170407P00100000 P 04/07/17 100.0 11.20 13.40
V 170407P00105000 P 04/07/17 105.0 15.15 18.40
V 170407P00110000 P 04/07/17 110.0 20.20 23.40
V 170407P00115000 P 04/07/17 115.0 25.15 28.40
V 170407P00120000 P 04/07/17 120.0 30.20 33.40
V 170421C00045000 C 04/21/17 45.0 41.35 44.95
V 170421C00050000 C 04/21/17 50.0 36.55 39.95
V 170421C00055000 C 04/21/17 55.0 31.40 34.95
V 170421C00060000 C 04/21/17 60.0 26.70 29.80
V 170421C00065000 C 04/21/17 65.0 21.75 24.80
V 170421C00070000 C 04/21/17 70.0 17.25 19.40
V 170421C00075000 C 04/21/17 75.0 11.85 14.25
V 170421C00077500 C 04/21/17 77.5 10.65 12.00
V 170421C00080000 C 04/21/17 80.0 8.55 8.95
V 170421C00082500 C 04/21/17 82.5 6.35 6.65
V 170421C00085000 C 04/21/17 85.0 4.45 4.60
V 170421C00087500 C 04/21/17 87.5 2.71 2.80
V 170421C00090000 C 04/21/17 90.0 1.45 1.51
V 170421C00092500 C 04/21/17 92.5 0.66 0.69
V 170421C00095000 C 04/21/17 95.0 0.25 0.26
V 170421C00100000 C 04/21/17 100.0 0.00 0.07
V 170421C00105000 C 04/21/17 105.0 0.00 0.06
V 170421C00110000 C 04/21/17 110.0 0.00 0.05
V 170421C00115000 C 04/21/17 115.0 0.00 0.05
V 170421C00120000 C 04/21/17 120.0 0.00 0.06
V 170421C00125000 C 04/21/17 125.0 0.00 0.06
V 170421C00130000 C 04/21/17 130.0 0.00 0.05
V 170421P00045000 P 04/21/17 45.0 0.00 0.04
V 170421P00050000 P 04/21/17 50.0 0.00 0.05
V 170421P00055000 P 04/21/17 55.0 0.00 0.04
V 170421P00060000 P 04/21/17 60.0 0.00 0.06
V 170421P00065000 P 04/21/17 65.0 0.00 0.06
V 170421P00070000 P 04/21/17 70.0 0.00 0.10
V 170421P00075000 P 04/21/17 75.0 0.08 0.12
V 170421P00077500 P 04/21/17 77.5 0.16 0.20
V 170421P00080000 P 04/21/17 80.0 0.28 0.32
V 170421P00082500 P 04/21/17 82.5 0.51 0.56
V 170421P00085000 P 04/21/17 85.0 0.93 0.97
V 170421P00087500 P 04/21/17 87.5 1.68 1.72
V 170421P00090000 P 04/21/17 90.0 2.86 2.96
V 170421P00092500 P 04/21/17 92.5 4.55 4.70
V 170421P00095000 P 04/21/17 95.0 6.55 7.70
V 170421P00100000 P 04/21/17 100.0 10.95 12.90
V 170421P00105000 P 04/21/17 105.0 15.50 17.95
V 170421P00110000 P 04/21/17 110.0 20.55 22.95
V 170421P00115000 P 04/21/17 115.0 25.50 27.95
V 170421P00120000 P 04/21/17 120.0 30.50 32.95
V 170421P00125000 P 04/21/17 125.0 35.55 37.95
V 170421P00130000 P 04/21/17 130.0 40.50 42.95
V 170616C00037500 C 06/16/17 37.5 49.20 52.35
V 170616C00040000 C 06/16/17 40.0 46.75 49.80
V 170616C00042500 C 06/16/17 42.5 44.20 47.20
V 170616C00045000 C 06/16/17 45.0 41.70 44.65
V 170616C00047500 C 06/16/17 47.5 39.25 42.20
V 170616C00050000 C 06/16/17 50.0 36.75 39.70
V 170616C00055000 C 06/16/17 55.0 31.75 34.70
V 170616C00060000 C 06/16/17 60.0 26.80 29.85
V 170616C00065000 C 06/16/17 65.0 21.90 24.90
V 170616C00067500 C 06/16/17 67.5 19.45 22.45
V 170616C00070000 C 06/16/17 70.0 18.60 19.00
V 170616C00072500 C 06/16/17 72.5 16.20 16.55
V 170616C00075000 C 06/16/17 75.0 13.95 14.20
V 170616C00077500 C 06/16/17 77.5 11.60 11.85
V 170616C00080000 C 06/16/17 80.0 9.40 9.70
V 170616C00082500 C 06/16/17 82.5 7.45 7.65
V 170616C00085000 C 06/16/17 85.0 5.65 5.75
V 170616C00087500 C 06/16/17 87.5 4.05 4.15
V 170616C00090000 C 06/16/17 90.0 2.73 2.78
V 170616C00092500 C 06/16/17 92.5 1.73 1.77
V 170616C00095000 C 06/16/17 95.0 1.02 1.07
V 170616C00100000 C 06/16/17 100.0 0.30 0.34
V 170616C00105000 C 06/16/17 105.0 0.08 0.09
V 170616C00110000 C 06/16/17 110.0 0.00 0.06
V 170616C00115000 C 06/16/17 115.0 0.00 0.06
V 170616C00120000 C 06/16/17 120.0 0.00 0.06
V 170616P00037500 P 06/16/17 37.5 0.00 0.05
V 170616P00040000 P 06/16/17 40.0 0.00 0.04
V 170616P00042500 P 06/16/17 42.5 0.00 0.04
V 170616P00045000 P 06/16/17 45.0 0.00 0.06
V 170616P00047500 P 06/16/17 47.5 0.00 0.05
V 170616P00050000 P 06/16/17 50.0 0.00 0.05
V 170616P00055000 P 06/16/17 55.0 0.02 0.06
V 170616P00060000 P 06/16/17 60.0 0.06 0.09
V 170616P00065000 P 06/16/17 65.0 0.15 0.16
V 170616P00067500 P 06/16/17 67.5 0.18 0.21
V 170616P00070000 P 06/16/17 70.0 0.25 0.29
V 170616P00072500 P 06/16/17 72.5 0.35 0.39
V 170616P00075000 P 06/16/17 75.0 0.49 0.53
V 170616P00077500 P 06/16/17 77.5 0.71 0.74
V 170616P00080000 P 06/16/17 80.0 1.00 1.04
V 170616P00082500 P 06/16/17 82.5 1.44 1.49
V 170616P00085000 P 06/16/17 85.0 2.07 2.14
V 170616P00087500 P 06/16/17 87.5 2.96 3.05
V 170616P00090000 P 06/16/17 90.0 4.10 4.25
V 170616P00092500 P 06/16/17 92.5 5.60 5.75
V 170616P00095000 P 06/16/17 95.0 7.40 7.65
V 170616P00100000 P 06/16/17 100.0 11.65 12.50
V 170616P00105000 P 06/16/17 105.0 16.45 18.05
V 170616P00110000 P 06/16/17 110.0 20.45 23.05
V 170616P00115000 P 06/16/17 115.0 25.40 28.10
V 170616P00120000 P 06/16/17 120.0 30.45 33.15
V 170915C00042500 C 09/15/17 42.5 44.25 47.45
V 170915C00045000 C 09/15/17 45.0 41.75 44.80
V 170915C00047500 C 09/15/17 47.5 39.30 42.10
V 170915C00050000 C 09/15/17 50.0 36.85 39.65
V 170915C00055000 C 09/15/17 55.0 31.95 34.75
V 170915C00060000 C 09/15/17 60.0 27.10 29.35
V 170915C00065000 C 09/15/17 65.0 22.30 24.45
V 170915C00070000 C 09/15/17 70.0 18.70 19.70
V 170915C00072500 C 09/15/17 72.5 15.55 17.40
V 170915C00075000 C 09/15/17 75.0 13.35 15.05
V 170915C00077500 C 09/15/17 77.5 11.60 12.95
V 170915C00080000 C 09/15/17 80.0 9.60 11.15
V 170915C00082500 C 09/15/17 82.5 8.50 9.10
V 170915C00085000 C 09/15/17 85.0 7.20 7.40
V 170915C00087500 C 09/15/17 87.5 5.70 5.80
V 170915C00090000 C 09/15/17 90.0 4.35 4.50
V 170915C00092500 C 09/15/17 92.5 3.25 3.40
V 170915C00095000 C 09/15/17 95.0 2.34 2.54
V 170915C00100000 C 09/15/17 100.0 1.11 1.22
V 170915C00105000 C 09/15/17 105.0 0.46 0.54
V 170915C00110000 C 09/15/17 110.0 0.16 0.24
V 170915C00115000 C 09/15/17 115.0 0.03 0.12
V 170915C00120000 C 09/15/17 120.0 0.00 0.07
V 170915P00042500 P 09/15/17 42.5 0.00 0.08
V 170915P00045000 P 09/15/17 45.0 0.00 0.10
V 170915P00047500 P 09/15/17 47.5 0.04 0.13
V 170915P00050000 P 09/15/17 50.0 0.07 0.15
V 170915P00055000 P 09/15/17 55.0 0.14 0.23
V 170915P00060000 P 09/15/17 60.0 0.26 0.36
V 170915P00065000 P 09/15/17 65.0 0.43 0.54
V 170915P00070000 P 09/15/17 70.0 0.72 0.86
V 170915P00072500 P 09/15/17 72.5 0.94 1.08
V 170915P00075000 P 09/15/17 75.0 1.25 1.35
V 170915P00077500 P 09/15/17 77.5 1.61 1.72
V 170915P00080000 P 09/15/17 80.0 2.12 2.22
V 170915P00082500 P 09/15/17 82.5 2.74 2.85
V 170915P00085000 P 09/15/17 85.0 3.50 3.65
V 170915P00087500 P 09/15/17 87.5 4.50 4.60
V 170915P00090000 P 09/15/17 90.0 5.65 5.80
V 170915P00092500 P 09/15/17 92.5 7.00 7.20
V 170915P00095000 P 09/15/17 95.0 8.60 8.80
V 170915P00100000 P 09/15/17 100.0 12.35 13.65
V 170915P00105000 P 09/15/17 105.0 16.10 17.55
V 170915P00110000 P 09/15/17 110.0 20.45 23.40
V 170915P00115000 P 09/15/17 115.0 25.40 28.40
V 170915P00120000 P 09/15/17 120.0 30.20 33.35
V 180119C00035000 C 01/19/18 35.0 51.10 55.00
V 180119C00037500 C 01/19/18 37.5 48.90 52.50
V 180119C00040000 C 01/19/18 40.0 46.15 50.00
V 180119C00042500 C 01/19/18 42.5 44.00 47.90
V 180119C00045000 C 01/19/18 45.0 42.05 45.30
V 180119C00047500 C 01/19/18 47.5 39.25 43.00
V 180119C00050000 C 01/19/18 50.0 37.00 39.50
V 180119C00055000 C 01/19/18 55.0 32.45 36.00
V 180119C00060000 C 01/19/18 60.0 29.00 29.85
V 180119C00062500 C 01/19/18 62.5 26.50 27.55
V 180119C00065000 C 01/19/18 65.0 24.15 25.25
V 180119C00067500 C 01/19/18 67.5 21.45 24.15
V 180119C00070000 C 01/19/18 70.0 19.90 21.00
V 180119C00072500 C 01/19/18 72.5 17.95 19.00
V 180119C00075000 C 01/19/18 75.0 16.35 16.50
V 180119C00077500 C 01/19/18 77.5 14.20 14.75
V 180119C00080000 C 01/19/18 80.0 12.60 12.85
V 180119C00082500 C 01/19/18 82.5 10.85 11.10
V 180119C00085000 C 01/19/18 85.0 9.25 9.45
V 180119C00087500 C 01/19/18 87.5 7.80 7.95
V 180119C00090000 C 01/19/18 90.0 6.50 6.60
V 180119C00092500 C 01/19/18 92.5 5.30 5.45
V 180119C00095000 C 01/19/18 95.0 4.25 4.40
V 180119C00100000 C 01/19/18 100.0 2.68 2.75
V 180119C00105000 C 01/19/18 105.0 1.57 1.66
V 180119C00110000 C 01/19/18 110.0 0.89 0.99
V 180119C00115000 C 01/19/18 115.0 0.47 0.56
V 180119C00120000 C 01/19/18 120.0 0.24 0.33
V 180119P00035000 P 01/19/18 35.0 0.10 0.16
V 180119P00037500 P 01/19/18 37.5 0.09 0.19
V 180119P00040000 P 01/19/18 40.0 0.14 0.23
V 180119P00042500 P 01/19/18 42.5 0.15 0.28
V 180119P00045000 P 01/19/18 45.0 0.21 0.34
V 180119P00047500 P 01/19/18 47.5 0.35 0.40
V 180119P00050000 P 01/19/18 50.0 0.34 0.48
V 180119P00055000 P 01/19/18 55.0 0.56 0.66
V 180119P00060000 P 01/19/18 60.0 0.79 0.90
V 180119P00062500 P 01/19/18 62.5 0.99 1.09
V 180119P00065000 P 01/19/18 65.0 1.18 1.29
V 180119P00067500 P 01/19/18 67.5 1.49 1.54
V 180119P00070000 P 01/19/18 70.0 1.73 1.84
V 180119P00072500 P 01/19/18 72.5 2.15 2.21
V 180119P00075000 P 01/19/18 75.0 2.59 2.65
V 180119P00077500 P 01/19/18 77.5 3.05 3.20
V 180119P00080000 P 01/19/18 80.0 3.65 3.80
V 180119P00082500 P 01/19/18 82.5 4.40 4.55
V 180119P00085000 P 01/19/18 85.0 5.35 5.45
V 180119P00087500 P 01/19/18 87.5 6.30 6.45
V 180119P00090000 P 01/19/18 90.0 7.40 7.60
V 180119P00092500 P 01/19/18 92.5 8.70 8.90
V 180119P00095000 P 01/19/18 95.0 10.25 10.40
V 180119P00100000 P 01/19/18 100.0 13.50 13.80
V 180119P00105000 P 01/19/18 105.0 16.90 18.90
V 180119P00110000 P 01/19/18 110.0 21.95 22.80
V 180119P00115000 P 01/19/18 115.0 26.00 28.80
V 180119P00120000 P 01/19/18 120.0 30.05 33.00
V 180615C00045000 C 06/15/18 45.0 41.50 45.55
V 180615C00047500 C 06/15/18 47.5 39.15 43.20
V 180615C00050000 C 06/15/18 50.0 36.75 40.85
V 180615C00055000 C 06/15/18 55.0 33.55 36.40
V 180615C00060000 C 06/15/18 60.0 29.05 31.80
V 180615C00065000 C 06/15/18 65.0 24.40 27.40
V 180615C00070000 C 06/15/18 70.0 20.30 21.80
V 180615C00075000 C 06/15/18 75.0 16.55 17.85
V 180615C00077500 C 06/15/18 77.5 13.60 16.55
V 180615C00080000 C 06/15/18 80.0 11.80 14.90
V 180615C00082500 C 06/15/18 82.5 11.50 12.65
V 180615C00085000 C 06/15/18 85.0 10.30 11.10
V 180615C00087500 C 06/15/18 87.5 8.40 9.85
V 180615C00090000 C 06/15/18 90.0 8.10 8.40
V 180615C00092500 C 06/15/18 92.5 6.95 7.20
V 180615C00095000 C 06/15/18 95.0 5.85 6.15
V 180615C00100000 C 06/15/18 100.0 4.05 4.40
V 180615C00105000 C 06/15/18 105.0 2.65 4.05
V 180615C00110000 C 06/15/18 110.0 1.76 2.07
V 180615C00115000 C 06/15/18 115.0 0.90 1.49
V 180615C00120000 C 06/15/18 120.0 0.45 0.94
V 180615C00125000 C 06/15/18 125.0 0.28 0.69
V 180615P00045000 P 06/15/18 45.0 0.23 0.71
V 180615P00047500 P 06/15/18 47.5 0.39 0.80
V 180615P00050000 P 06/15/18 50.0 0.43 0.91
V 180615P00055000 P 06/15/18 55.0 0.80 1.20
V 180615P00060000 P 06/15/18 60.0 1.02 1.60
V 180615P00065000 P 06/15/18 65.0 1.56 2.20
V 180615P00070000 P 06/15/18 70.0 2.47 2.81
V 180615P00075000 P 06/15/18 75.0 3.55 3.85
V 180615P00077500 P 06/15/18 77.5 4.20 4.50
V 180615P00080000 P 06/15/18 80.0 4.90 5.20
V 180615P00082500 P 06/15/18 82.5 5.80 6.05
V 180615P00085000 P 06/15/18 85.0 6.70 6.95
V 180615P00087500 P 06/15/18 87.5 7.80 8.05
V 180615P00090000 P 06/15/18 90.0 8.90 9.85
V 180615P00092500 P 06/15/18 92.5 10.05 11.75
V 180615P00095000 P 06/15/18 95.0 11.65 12.70
V 180615P00100000 P 06/15/18 100.0 14.75 16.25
V 180615P00105000 P 06/15/18 105.0 18.50 19.95
V 180615P00110000 P 06/15/18 110.0 22.45 24.10
V 180615P00115000 P 06/15/18 115.0 26.85 28.60
V 180615P00120000 P 06/15/18 120.0 30.05 32.70
V 180615P00125000 P 06/15/18 125.0 35.00 39.05
V 190118C00040000 C 01/18/19 40.0 46.10 50.55
V 190118C00042500 C 01/18/19 42.5 43.75 47.55
V 190118C00045000 C 01/18/19 45.0 42.20 46.45
V 190118C00047500 C 01/18/19 47.5 39.50 43.65
V 190118C00050000 C 01/18/19 50.0 38.65 41.45
V 190118C00055000 C 01/18/19 55.0 33.85 36.25
V 190118C00060000 C 01/18/19 60.0 29.60 32.80
V 190118C00065000 C 01/18/19 65.0 25.60 28.60
V 190118C00070000 C 01/18/19 70.0 21.70 24.25
V 190118C00072500 C 01/18/19 72.5 20.75 21.95
V 190118C00075000 C 01/18/19 75.0 17.15 20.05
V 190118C00077500 C 01/18/19 77.5 15.55 18.50
V 190118C00080000 C 01/18/19 80.0 15.85 16.50
V 190118C00082500 C 01/18/19 82.5 13.90 15.25
V 190118C00085000 C 01/18/19 85.0 13.00 13.45
V 190118C00087500 C 01/18/19 87.5 11.50 12.20
V 190118C00090000 C 01/18/19 90.0 10.30 10.90
V 190118C00092500 C 01/18/19 92.5 9.30 9.60
V 190118C00095000 C 01/18/19 95.0 8.20 8.45
V 190118C00100000 C 01/18/19 100.0 6.30 6.65
V 190118C00105000 C 01/18/19 105.0 4.75 5.00
V 190118C00110000 C 01/18/19 110.0 3.45 3.80
V 190118C00115000 C 01/18/19 115.0 2.52 2.76
V 190118C00120000 C 01/18/19 120.0 1.79 2.01
V 190118C00125000 C 01/18/19 125.0 0.94 1.58
V 190118P00040000 P 01/18/19 40.0 0.40 0.60
V 190118P00042500 P 01/18/19 42.5 0.50 1.14
V 190118P00045000 P 01/18/19 45.0 0.60 1.25
V 190118P00047500 P 01/18/19 47.5 0.70 1.41
V 190118P00050000 P 01/18/19 50.0 1.00 1.57
V 190118P00055000 P 01/18/19 55.0 1.15 2.02
V 190118P00060000 P 01/18/19 60.0 1.86 2.43
V 190118P00065000 P 01/18/19 65.0 2.64 3.15
V 190118P00070000 P 01/18/19 70.0 3.65 4.10
V 190118P00072500 P 01/18/19 72.5 4.15 4.70
V 190118P00075000 P 01/18/19 75.0 4.95 5.35
V 190118P00077500 P 01/18/19 77.5 5.65 6.10
V 190118P00080000 P 01/18/19 80.0 6.50 6.90
V 190118P00082500 P 01/18/19 82.5 7.45 7.85
V 190118P00085000 P 01/18/19 85.0 8.40 8.80
V 190118P00087500 P 01/18/19 87.5 9.15 9.90
V 190118P00090000 P 01/18/19 90.0 10.65 11.10
V 190118P00092500 P 01/18/19 92.5 11.85 13.00
V 190118P00095000 P 01/18/19 95.0 13.35 14.05
V 190118P00100000 P 01/18/19 100.0 16.35 17.15
V 190118P00105000 P 01/18/19 105.0 19.70 20.85
V 190118P00110000 P 01/18/19 110.0 22.80 26.40
V 190118P00115000 P 01/18/19 115.0 27.70 29.45
V 190118P00120000 P 01/18/19 120.0 30.60 33.85
V 190118P00125000 P 01/18/19 125.0 36.05 37.95

OPRA data is delayed 15 minutes.