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 (2016-05-13)Premium Content

Visa Inc (V)
As of May 25 2016 4:45PM
Option Ticker C/P Expiration Strike Bid Premium Ask Premium
V 160527C00045000 C 05/27/16 45.0 33.00 34.30
V 160527C00050000 C 05/27/16 50.0 27.40 29.25
V 160527C00055000 C 05/27/16 55.0 22.40 24.25
V 160527C00060000 C 05/27/16 60.0 17.40 20.05
V 160527C00065000 C 05/27/16 65.0 12.45 14.45
V 160527C00066000 C 05/27/16 66.0 11.55 13.25
V 160527C00066500 C 05/27/16 66.5 11.05 12.75
V 160527C00067000 C 05/27/16 67.0 10.55 12.25
V 160527C00067500 C 05/27/16 67.5 10.00 13.25
V 160527C00068000 C 05/27/16 68.0 10.00 11.35
V 160527C00068500 C 05/27/16 68.5 9.50 10.75
V 160527C00069000 C 05/27/16 69.0 9.30 10.25
V 160527C00069500 C 05/27/16 69.5 9.40 9.75
V 160527C00070000 C 05/27/16 70.0 8.90 9.20
V 160527C00070500 C 05/27/16 70.5 8.30 9.25
V 160527C00071000 C 05/27/16 71.0 7.90 8.75
V 160527C00071500 C 05/27/16 71.5 7.25 7.75
V 160527C00072000 C 05/27/16 72.0 6.90 7.75
V 160527C00072500 C 05/27/16 72.5 6.40 6.70
V 160527C00073000 C 05/27/16 73.0 5.90 6.20
V 160527C00073500 C 05/27/16 73.5 5.40 5.75
V 160527C00074000 C 05/27/16 74.0 4.90 5.30
V 160527C00074500 C 05/27/16 74.5 4.40 4.80
V 160527C00075000 C 05/27/16 75.0 3.90 4.20
V 160527C00075500 C 05/27/16 75.5 3.40 3.80
V 160527C00076000 C 05/27/16 76.0 2.95 3.20
V 160527C00076500 C 05/27/16 76.5 2.46 2.69
V 160527C00077000 C 05/27/16 77.0 2.01 2.18
V 160527C00077500 C 05/27/16 77.5 1.54 1.70
V 160527C00078000 C 05/27/16 78.0 1.11 1.23
V 160527C00078500 C 05/27/16 78.5 0.71 0.81
V 160527C00079000 C 05/27/16 79.0 0.40 0.47
V 160527C00079500 C 05/27/16 79.5 0.19 0.24
V 160527C00080000 C 05/27/16 80.0 0.09 0.11
V 160527C00080500 C 05/27/16 80.5 0.02 0.07
V 160527C00081000 C 05/27/16 81.0 0.00 0.04
V 160527C00081500 C 05/27/16 81.5 0.00 0.02
V 160527C00082000 C 05/27/16 82.0 0.00 0.02
V 160527C00082500 C 05/27/16 82.5 0.00 0.01
V 160527C00083000 C 05/27/16 83.0 0.00 0.02
V 160527C00083500 C 05/27/16 83.5 0.00 0.09
V 160527C00084000 C 05/27/16 84.0 0.00 0.05
V 160527C00084500 C 05/27/16 84.5 0.00 0.05
V 160527C00085000 C 05/27/16 85.0 0.00 0.05
V 160527C00086000 C 05/27/16 86.0 0.00 0.10
V 160527C00087000 C 05/27/16 87.0 0.00 0.05
V 160527C00088000 C 05/27/16 88.0 0.00 0.05
V 160527C00089000 C 05/27/16 89.0 0.00 0.05
V 160527C00090000 C 05/27/16 90.0 0.00 0.05
V 160527C00091000 C 05/27/16 91.0 0.00 0.05
V 160527C00095000 C 05/27/16 95.0 0.00 0.05
V 160527C00100000 C 05/27/16 100.0 0.00 0.10
V 160527C00105000 C 05/27/16 105.0 0.00 0.10
V 160527P00045000 P 05/27/16 45.0 0.00 0.10
V 160527P00050000 P 05/27/16 50.0 0.00 0.10
V 160527P00055000 P 05/27/16 55.0 0.00 0.10
V 160527P00060000 P 05/27/16 60.0 0.00 0.10
V 160527P00065000 P 05/27/16 65.0 0.00 0.05
V 160527P00066000 P 05/27/16 66.0 0.00 0.07
V 160527P00066500 P 05/27/16 66.5 0.00 0.06
V 160527P00067000 P 05/27/16 67.0 0.00 0.09
V 160527P00067500 P 05/27/16 67.5 0.00 0.07
V 160527P00068000 P 05/27/16 68.0 0.00 0.10
V 160527P00068500 P 05/27/16 68.5 0.00 0.10
V 160527P00069000 P 05/27/16 69.0 0.00 0.01
V 160527P00069500 P 05/27/16 69.5 0.00 0.10
V 160527P00070000 P 05/27/16 70.0 0.00 0.01
V 160527P00070500 P 05/27/16 70.5 0.00 0.10
V 160527P00071000 P 05/27/16 71.0 0.00 0.10
V 160527P00071500 P 05/27/16 71.5 0.00 0.10
V 160527P00072000 P 05/27/16 72.0 0.00 0.10
V 160527P00072500 P 05/27/16 72.5 0.00 0.10
V 160527P00073000 P 05/27/16 73.0 0.00 0.10
V 160527P00073500 P 05/27/16 73.5 0.00 0.02
V 160527P00074000 P 05/27/16 74.0 0.00 0.02
V 160527P00074500 P 05/27/16 74.5 0.00 0.01
V 160527P00075000 P 05/27/16 75.0 0.01 0.02
V 160527P00075500 P 05/27/16 75.5 0.01 0.02
V 160527P00076000 P 05/27/16 76.0 0.00 0.03
V 160527P00076500 P 05/27/16 76.5 0.01 0.03
V 160527P00077000 P 05/27/16 77.0 0.02 0.05
V 160527P00077500 P 05/27/16 77.5 0.05 0.08
V 160527P00078000 P 05/27/16 78.0 0.09 0.12
V 160527P00078500 P 05/27/16 78.5 0.19 0.22
V 160527P00079000 P 05/27/16 79.0 0.35 0.41
V 160527P00079500 P 05/27/16 79.5 0.62 0.72
V 160527P00080000 P 05/27/16 80.0 0.96 1.10
V 160527P00080500 P 05/27/16 80.5 1.40 1.55
V 160527P00081000 P 05/27/16 81.0 1.87 2.06
V 160527P00081500 P 05/27/16 81.5 2.04 2.57
V 160527P00082000 P 05/27/16 82.0 2.31 3.10
V 160527P00082500 P 05/27/16 82.5 3.20 3.60
V 160527P00083000 P 05/27/16 83.0 3.30 4.10
V 160527P00083500 P 05/27/16 83.5 3.80 4.60
V 160527P00084000 P 05/27/16 84.0 4.05 5.10
V 160527P00084500 P 05/27/16 84.5 4.80 5.60
V 160527P00085000 P 05/27/16 85.0 5.00 6.10
V 160527P00086000 P 05/27/16 86.0 6.30 7.10
V 160527P00087000 P 05/27/16 87.0 7.30 8.10
V 160527P00088000 P 05/27/16 88.0 8.25 9.10
V 160527P00089000 P 05/27/16 89.0 8.30 10.10
V 160527P00090000 P 05/27/16 90.0 9.70 11.80
V 160527P00091000 P 05/27/16 91.0 10.30 13.20
V 160527P00095000 P 05/27/16 95.0 13.80 17.65
V 160527P00100000 P 05/27/16 100.0 18.85 22.65
V 160527P00105000 P 05/27/16 105.0 23.80 27.45
V 160603C00065000 C 06/03/16 65.0 13.00 14.45
V 160603C00066000 C 06/03/16 66.0 11.70 13.55
V 160603C00066500 C 06/03/16 66.5 11.15 13.05
V 160603C00067000 C 06/03/16 67.0 11.15 12.55
V 160603C00067500 C 06/03/16 67.5 10.00 11.90
V 160603C00068000 C 06/03/16 68.0 10.55 11.40
V 160603C00068500 C 06/03/16 68.5 10.05 10.90
V 160603C00069000 C 06/03/16 69.0 9.85 10.45
V 160603C00069500 C 06/03/16 69.5 9.35 9.90
V 160603C00070000 C 06/03/16 70.0 8.90 9.80
V 160603C00070500 C 06/03/16 70.5 8.40 9.25
V 160603C00071000 C 06/03/16 71.0 7.90 8.80
V 160603C00071500 C 06/03/16 71.5 7.40 8.25
V 160603C00072000 C 06/03/16 72.0 6.90 7.80
V 160603C00072500 C 06/03/16 72.5 6.40 7.25
V 160603C00073000 C 06/03/16 73.0 5.90 6.75
V 160603C00073500 C 06/03/16 73.5 5.40 6.25
V 160603C00074000 C 06/03/16 74.0 4.90 5.75
V 160603C00074500 C 06/03/16 74.5 4.40 5.25
V 160603C00075000 C 06/03/16 75.0 3.95 4.50
V 160603C00075500 C 06/03/16 75.5 3.45 3.95
V 160603C00076000 C 06/03/16 76.0 3.00 3.45
V 160603C00076500 C 06/03/16 76.5 2.54 2.90
V 160603C00077000 C 06/03/16 77.0 2.19 2.47
V 160603C00077500 C 06/03/16 77.5 1.78 1.92
V 160603C00078000 C 06/03/16 78.0 1.40 1.52
V 160603C00078500 C 06/03/16 78.5 1.06 1.15
V 160603C00079000 C 06/03/16 79.0 0.75 0.83
V 160603C00079500 C 06/03/16 79.5 0.52 0.59
V 160603C00080000 C 06/03/16 80.0 0.35 0.40
V 160603C00080500 C 06/03/16 80.5 0.21 0.25
V 160603C00081000 C 06/03/16 81.0 0.12 0.15
V 160603C00081500 C 06/03/16 81.5 0.06 0.10
V 160603C00082000 C 06/03/16 82.0 0.03 0.07
V 160603C00082500 C 06/03/16 82.5 0.01 0.05
V 160603C00083000 C 06/03/16 83.0 0.00 0.04
V 160603C00083500 C 06/03/16 83.5 0.00 0.07
V 160603C00084000 C 06/03/16 84.0 0.00 0.05
V 160603C00084500 C 06/03/16 84.5 0.00 0.06
V 160603C00085000 C 06/03/16 85.0 0.00 0.05
V 160603C00085500 C 06/03/16 85.5 0.00 0.05
V 160603C00086000 C 06/03/16 86.0 0.00 0.05
V 160603C00086500 C 06/03/16 86.5 0.00 0.05
V 160603C00087000 C 06/03/16 87.0 0.00 0.05
V 160603C00087500 C 06/03/16 87.5 0.00 0.05
V 160603C00088000 C 06/03/16 88.0 0.00 0.05
V 160603C00088500 C 06/03/16 88.5 0.00 0.05
V 160603C00089000 C 06/03/16 89.0 0.00 0.05
V 160603C00090000 C 06/03/16 90.0 0.00 0.05
V 160603C00091000 C 06/03/16 91.0 0.00 0.05
V 160603P00065000 P 06/03/16 65.0 0.00 0.02
V 160603P00066000 P 06/03/16 66.0 0.00 0.07
V 160603P00066500 P 06/03/16 66.5 0.00 0.06
V 160603P00067000 P 06/03/16 67.0 0.00 0.09
V 160603P00067500 P 06/03/16 67.5 0.00 0.10
V 160603P00068000 P 06/03/16 68.0 0.00 0.10
V 160603P00068500 P 06/03/16 68.5 0.00 0.10
V 160603P00069000 P 06/03/16 69.0 0.00 0.08
V 160603P00069500 P 06/03/16 69.5 0.00 0.02
V 160603P00070000 P 06/03/16 70.0 0.00 0.03
V 160603P00070500 P 06/03/16 70.5 0.00 0.11
V 160603P00071000 P 06/03/16 71.0 0.00 0.11
V 160603P00071500 P 06/03/16 71.5 0.00 0.05
V 160603P00072000 P 06/03/16 72.0 0.00 0.03
V 160603P00072500 P 06/03/16 72.5 0.01 0.03
V 160603P00073000 P 06/03/16 73.0 0.01 0.04
V 160603P00073500 P 06/03/16 73.5 0.02 0.05
V 160603P00074000 P 06/03/16 74.0 0.03 0.05
V 160603P00074500 P 06/03/16 74.5 0.05 0.06
V 160603P00075000 P 06/03/16 75.0 0.05 0.10
V 160603P00075500 P 06/03/16 75.5 0.06 0.12
V 160603P00076000 P 06/03/16 76.0 0.08 0.12
V 160603P00076500 P 06/03/16 76.5 0.12 0.16
V 160603P00077000 P 06/03/16 77.0 0.18 0.22
V 160603P00077500 P 06/03/16 77.5 0.26 0.30
V 160603P00078000 P 06/03/16 78.0 0.36 0.41
V 160603P00078500 P 06/03/16 78.5 0.49 0.57
V 160603P00079000 P 06/03/16 79.0 0.71 0.77
V 160603P00079500 P 06/03/16 79.5 0.96 1.04
V 160603P00080000 P 06/03/16 80.0 1.27 1.34
V 160603P00080500 P 06/03/16 80.5 1.56 1.73
V 160603P00081000 P 06/03/16 81.0 1.98 2.13
V 160603P00081500 P 06/03/16 81.5 2.28 2.68
V 160603P00082000 P 06/03/16 82.0 2.71 3.20
V 160603P00082500 P 06/03/16 82.5 2.86 3.65
V 160603P00083000 P 06/03/16 83.0 3.30 4.15
V 160603P00083500 P 06/03/16 83.5 3.80 4.65
V 160603P00084000 P 06/03/16 84.0 4.30 5.15
V 160603P00084500 P 06/03/16 84.5 4.80 5.65
V 160603P00085000 P 06/03/16 85.0 5.30 6.15
V 160603P00085500 P 06/03/16 85.5 5.80 6.65
V 160603P00086000 P 06/03/16 86.0 6.30 7.15
V 160603P00086500 P 06/03/16 86.5 6.80 7.65
V 160603P00087000 P 06/03/16 87.0 7.30 8.15
V 160603P00087500 P 06/03/16 87.5 7.75 8.65
V 160603P00088000 P 06/03/16 88.0 7.95 9.15
V 160603P00088500 P 06/03/16 88.5 8.75 9.75
V 160603P00089000 P 06/03/16 89.0 8.25 10.15
V 160603P00090000 P 06/03/16 90.0 8.95 12.30
V 160603P00091000 P 06/03/16 91.0 10.20 13.05
V 160610C00065000 C 06/10/16 65.0 13.75 14.60
V 160610C00067500 C 06/10/16 67.5 11.00 12.20
V 160610C00068000 C 06/10/16 68.0 10.85 11.65
V 160610C00068500 C 06/10/16 68.5 9.85 11.15
V 160610C00069000 C 06/10/16 69.0 9.70 10.45
V 160610C00069500 C 06/10/16 69.5 9.35 10.25
V 160610C00070000 C 06/10/16 70.0 8.10 10.15
V 160610C00070500 C 06/10/16 70.5 8.40 9.25
V 160610C00071000 C 06/10/16 71.0 7.90 8.85
V 160610C00071500 C 06/10/16 71.5 7.40 8.35
V 160610C00072000 C 06/10/16 72.0 6.90 7.85
V 160610C00072500 C 06/10/16 72.5 6.40 7.30
V 160610C00073000 C 06/10/16 73.0 5.90 6.45
V 160610C00073500 C 06/10/16 73.5 5.45 5.95
V 160610C00074000 C 06/10/16 74.0 4.95 5.45
V 160610C00074500 C 06/10/16 74.5 4.50 4.95
V 160610C00075000 C 06/10/16 75.0 4.05 4.45
V 160610C00075500 C 06/10/16 75.5 3.60 3.95
V 160610C00076000 C 06/10/16 76.0 3.15 3.45
V 160610C00076500 C 06/10/16 76.5 2.71 2.95
V 160610C00077000 C 06/10/16 77.0 2.35 2.56
V 160610C00077500 C 06/10/16 77.5 1.97 2.17
V 160610C00078000 C 06/10/16 78.0 1.62 1.77
V 160610C00078500 C 06/10/16 78.5 1.29 1.44
V 160610C00079000 C 06/10/16 79.0 1.00 1.13
V 160610C00079500 C 06/10/16 79.5 0.75 0.88
V 160610C00080000 C 06/10/16 80.0 0.55 0.66
V 160610C00080500 C 06/10/16 80.5 0.39 0.49
V 160610C00081000 C 06/10/16 81.0 0.26 0.35
V 160610C00081500 C 06/10/16 81.5 0.13 0.24
V 160610C00082000 C 06/10/16 82.0 0.07 0.17
V 160610C00082500 C 06/10/16 82.5 0.04 0.12
V 160610C00083000 C 06/10/16 83.0 0.02 0.12
V 160610C00083500 C 06/10/16 83.5 0.01 0.08
V 160610C00084000 C 06/10/16 84.0 0.00 0.06
V 160610C00084500 C 06/10/16 84.5 0.00 0.14
V 160610C00085000 C 06/10/16 85.0 0.00 0.08
V 160610C00085500 C 06/10/16 85.5 0.00 0.12
V 160610C00086000 C 06/10/16 86.0 0.00 0.11
V 160610C00087000 C 06/10/16 87.0 0.00 0.11
V 160610C00090000 C 06/10/16 90.0 0.00 0.10
V 160610P00065000 P 06/10/16 65.0 0.00 0.05
V 160610P00067500 P 06/10/16 67.5 0.00 0.07
V 160610P00068000 P 06/10/16 68.0 0.00 0.12
V 160610P00068500 P 06/10/16 68.5 0.00 0.12
V 160610P00069000 P 06/10/16 69.0 0.01 0.08
V 160610P00069500 P 06/10/16 69.5 0.01 0.07
V 160610P00070000 P 06/10/16 70.0 0.01 0.08
V 160610P00070500 P 06/10/16 70.5 0.01 0.13
V 160610P00071000 P 06/10/16 71.0 0.01 0.13
V 160610P00071500 P 06/10/16 71.5 0.01 0.11
V 160610P00072000 P 06/10/16 72.0 0.04 0.12
V 160610P00072500 P 06/10/16 72.5 0.02 0.15
V 160610P00073000 P 06/10/16 73.0 0.03 0.16
V 160610P00073500 P 06/10/16 73.5 0.06 0.13
V 160610P00074000 P 06/10/16 74.0 0.07 0.14
V 160610P00074500 P 06/10/16 74.5 0.06 0.17
V 160610P00075000 P 06/10/16 75.0 0.11 0.17
V 160610P00075500 P 06/10/16 75.5 0.15 0.21
V 160610P00076000 P 06/10/16 76.0 0.19 0.26
V 160610P00076500 P 06/10/16 76.5 0.25 0.33
V 160610P00077000 P 06/10/16 77.0 0.35 0.42
V 160610P00077500 P 06/10/16 77.5 0.45 0.53
V 160610P00078000 P 06/10/16 78.0 0.57 0.68
V 160610P00078500 P 06/10/16 78.5 0.73 0.85
V 160610P00079000 P 06/10/16 79.0 0.94 1.05
V 160610P00079500 P 06/10/16 79.5 1.19 1.30
V 160610P00080000 P 06/10/16 80.0 1.35 1.61
V 160610P00080500 P 06/10/16 80.5 1.71 1.94
V 160610P00081000 P 06/10/16 81.0 2.09 2.31
V 160610P00081500 P 06/10/16 81.5 2.43 2.76
V 160610P00082000 P 06/10/16 82.0 2.69 3.25
V 160610P00082500 P 06/10/16 82.5 3.25 3.75
V 160610P00083000 P 06/10/16 83.0 3.40 4.20
V 160610P00083500 P 06/10/16 83.5 3.85 4.70
V 160610P00084000 P 06/10/16 84.0 4.30 5.15
V 160610P00084500 P 06/10/16 84.5 4.80 5.65
V 160610P00085000 P 06/10/16 85.0 5.30 6.15
V 160610P00085500 P 06/10/16 85.5 5.80 6.65
V 160610P00086000 P 06/10/16 86.0 6.30 7.20
V 160610P00087000 P 06/10/16 87.0 6.35 8.15
V 160610P00090000 P 06/10/16 90.0 9.70 12.45
V 160617C00035000 C 06/17/16 35.0 43.35 44.90
V 160617C00037500 C 06/17/16 37.5 41.10 41.95
V 160617C00040000 C 06/17/16 40.0 37.85 41.00
V 160617C00042500 C 06/17/16 42.5 35.35 36.95
V 160617C00045000 C 06/17/16 45.0 33.50 34.75
V 160617C00047500 C 06/17/16 47.5 31.15 32.60
V 160617C00050000 C 06/17/16 50.0 28.75 29.90
V 160617C00055000 C 06/17/16 55.0 23.75 24.90
V 160617C00060000 C 06/17/16 60.0 18.95 19.30
V 160617C00062500 C 06/17/16 62.5 16.40 17.40
V 160617C00065000 C 06/17/16 65.0 13.95 14.85
V 160617C00066000 C 06/17/16 66.0 12.85 14.00
V 160617C00066500 C 06/17/16 66.5 12.40 12.95
V 160617C00067000 C 06/17/16 67.0 11.90 12.45
V 160617C00067500 C 06/17/16 67.5 11.45 12.30
V 160617C00068000 C 06/17/16 68.0 10.95 11.35
V 160617C00068500 C 06/17/16 68.5 10.45 10.85
V 160617C00069000 C 06/17/16 69.0 9.95 10.35
V 160617C00069500 C 06/17/16 69.5 9.50 9.85
V 160617C00070000 C 06/17/16 70.0 9.00 9.25
V 160617C00070500 C 06/17/16 70.5 8.50 8.85
V 160617C00071000 C 06/17/16 71.0 8.00 8.35
V 160617C00071500 C 06/17/16 71.5 7.50 7.90
V 160617C00072000 C 06/17/16 72.0 7.05 7.40
V 160617C00072500 C 06/17/16 72.5 6.60 6.85
V 160617C00073000 C 06/17/16 73.0 6.05 6.45
V 160617C00073500 C 06/17/16 73.5 5.60 5.95
V 160617C00074000 C 06/17/16 74.0 5.15 5.50
V 160617C00074500 C 06/17/16 74.5 4.70 5.00
V 160617C00075000 C 06/17/16 75.0 4.30 4.55
V 160617C00075500 C 06/17/16 75.5 3.80 4.25
V 160617C00076000 C 06/17/16 76.0 3.40 3.70
V 160617C00076500 C 06/17/16 76.5 3.00 3.15
V 160617C00077000 C 06/17/16 77.0 2.66 2.77
V 160617C00077500 C 06/17/16 77.5 2.29 2.39
V 160617C00078000 C 06/17/16 78.0 1.95 2.03
V 160617C00078500 C 06/17/16 78.5 1.63 1.70
V 160617C00079000 C 06/17/16 79.0 1.34 1.40
V 160617C00079500 C 06/17/16 79.5 1.08 1.13
V 160617C00080000 C 06/17/16 80.0 0.89 0.91
V 160617C00080500 C 06/17/16 80.5 0.67 0.72
V 160617C00081000 C 06/17/16 81.0 0.51 0.56
V 160617C00081500 C 06/17/16 81.5 0.39 0.42
V 160617C00082000 C 06/17/16 82.0 0.29 0.32
V 160617C00082500 C 06/17/16 82.5 0.21 0.25
V 160617C00083000 C 06/17/16 83.0 0.15 0.18
V 160617C00083500 C 06/17/16 83.5 0.11 0.14
V 160617C00084000 C 06/17/16 84.0 0.08 0.10
V 160617C00084500 C 06/17/16 84.5 0.05 0.08
V 160617C00085000 C 06/17/16 85.0 0.05 0.09
V 160617C00086000 C 06/17/16 86.0 0.02 0.04
V 160617C00087000 C 06/17/16 87.0 0.00 0.03
V 160617C00087500 C 06/17/16 87.5 0.01 0.05
V 160617C00088000 C 06/17/16 88.0 0.00 0.05
V 160617C00089000 C 06/17/16 89.0 0.00 0.05
V 160617C00090000 C 06/17/16 90.0 0.00 0.05
V 160617C00091000 C 06/17/16 91.0 0.00 0.05
V 160617C00095000 C 06/17/16 95.0 0.00 0.04
V 160617C00100000 C 06/17/16 100.0 0.00 0.04
V 160617C00105000 C 06/17/16 105.0 0.00 0.04
V 160617C00110000 C 06/17/16 110.0 0.00 0.04
V 160617P00035000 P 06/17/16 35.0 0.00 0.05
V 160617P00037500 P 06/17/16 37.5 0.00 0.07
V 160617P00040000 P 06/17/16 40.0 0.00 0.05
V 160617P00042500 P 06/17/16 42.5 0.00 0.05
V 160617P00045000 P 06/17/16 45.0 0.00 0.04
V 160617P00047500 P 06/17/16 47.5 0.00 0.04
V 160617P00050000 P 06/17/16 50.0 0.00 0.04
V 160617P00055000 P 06/17/16 55.0 0.00 0.05
V 160617P00060000 P 06/17/16 60.0 0.01 0.06
V 160617P00062500 P 06/17/16 62.5 0.00 0.03
V 160617P00065000 P 06/17/16 65.0 0.02 0.03
V 160617P00066000 P 06/17/16 66.0 0.02 0.04
V 160617P00066500 P 06/17/16 66.5 0.02 0.04
V 160617P00067000 P 06/17/16 67.0 0.03 0.04
V 160617P00067500 P 06/17/16 67.5 0.03 0.05
V 160617P00068000 P 06/17/16 68.0 0.03 0.05
V 160617P00068500 P 06/17/16 68.5 0.04 0.06
V 160617P00069000 P 06/17/16 69.0 0.04 0.06
V 160617P00069500 P 06/17/16 69.5 0.05 0.07
V 160617P00070000 P 06/17/16 70.0 0.06 0.08
V 160617P00070500 P 06/17/16 70.5 0.06 0.09
V 160617P00071000 P 06/17/16 71.0 0.08 0.10
V 160617P00071500 P 06/17/16 71.5 0.09 0.12
V 160617P00072000 P 06/17/16 72.0 0.10 0.13
V 160617P00072500 P 06/17/16 72.5 0.12 0.15
V 160617P00073000 P 06/17/16 73.0 0.14 0.18
V 160617P00073500 P 06/17/16 73.5 0.17 0.20
V 160617P00074000 P 06/17/16 74.0 0.20 0.24
V 160617P00074500 P 06/17/16 74.5 0.23 0.27
V 160617P00075000 P 06/17/16 75.0 0.28 0.31
V 160617P00075500 P 06/17/16 75.5 0.34 0.37
V 160617P00076000 P 06/17/16 76.0 0.40 0.44
V 160617P00076500 P 06/17/16 76.5 0.49 0.53
V 160617P00077000 P 06/17/16 77.0 0.60 0.65
V 160617P00077500 P 06/17/16 77.5 0.72 0.78
V 160617P00078000 P 06/17/16 78.0 0.88 0.92
V 160617P00078500 P 06/17/16 78.5 1.05 1.11
V 160617P00079000 P 06/17/16 79.0 1.26 1.33
V 160617P00079500 P 06/17/16 79.5 1.49 1.57
V 160617P00080000 P 06/17/16 80.0 1.76 1.84
V 160617P00080500 P 06/17/16 80.5 2.07 2.16
V 160617P00081000 P 06/17/16 81.0 2.40 2.56
V 160617P00081500 P 06/17/16 81.5 2.76 2.93
V 160617P00082000 P 06/17/16 82.0 3.10 3.30
V 160617P00082500 P 06/17/16 82.5 3.60 3.75
V 160617P00083000 P 06/17/16 83.0 3.90 4.25
V 160617P00083500 P 06/17/16 83.5 4.25 4.70
V 160617P00084000 P 06/17/16 84.0 4.70 5.15
V 160617P00084500 P 06/17/16 84.5 5.20 5.65
V 160617P00085000 P 06/17/16 85.0 5.65 6.10
V 160617P00086000 P 06/17/16 86.0 6.30 7.10
V 160617P00087000 P 06/17/16 87.0 7.25 8.10
V 160617P00087500 P 06/17/16 87.5 7.80 8.60
V 160617P00088000 P 06/17/16 88.0 8.30 9.10
V 160617P00089000 P 06/17/16 89.0 9.05 10.10
V 160617P00090000 P 06/17/16 90.0 10.30 11.10
V 160617P00091000 P 06/17/16 91.0 10.45 12.45
V 160617P00095000 P 06/17/16 95.0 15.30 16.50
V 160617P00100000 P 06/17/16 100.0 20.05 21.45
V 160617P00105000 P 06/17/16 105.0 25.30 26.50
V 160617P00110000 P 06/17/16 110.0 30.05 31.50
V 160624C00065000 C 06/24/16 65.0 13.85 14.80
V 160624C00067500 C 06/24/16 67.5 11.35 12.30
V 160624C00068000 C 06/24/16 68.0 10.75 11.95
V 160624C00068500 C 06/24/16 68.5 10.35 11.50
V 160624C00069000 C 06/24/16 69.0 9.85 10.85
V 160624C00069500 C 06/24/16 69.5 9.40 10.35
V 160624C00070000 C 06/24/16 70.0 8.90 9.85
V 160624C00070500 C 06/24/16 70.5 8.45 9.35
V 160624C00071000 C 06/24/16 71.0 7.95 8.95
V 160624C00071500 C 06/24/16 71.5 7.50 8.40
V 160624C00072000 C 06/24/16 72.0 7.00 8.05
V 160624C00072500 C 06/24/16 72.5 6.50 7.45
V 160624C00073000 C 06/24/16 73.0 6.05 6.90
V 160624C00073500 C 06/24/16 73.5 5.60 6.50
V 160624C00074000 C 06/24/16 74.0 5.25 6.05
V 160624C00074500 C 06/24/16 74.5 4.75 5.40
V 160624C00075000 C 06/24/16 75.0 4.30 4.95
V 160624C00075500 C 06/24/16 75.5 3.95 4.45
V 160624C00076000 C 06/24/16 76.0 3.50 3.95
V 160624C00076500 C 06/24/16 76.5 3.20 3.60
V 160624C00077000 C 06/24/16 77.0 2.82 3.15
V 160624C00077500 C 06/24/16 77.5 2.47 2.65
V 160624C00078000 C 06/24/16 78.0 2.13 2.39
V 160624C00078500 C 06/24/16 78.5 1.82 1.96
V 160624C00079000 C 06/24/16 79.0 1.53 1.66
V 160624C00079500 C 06/24/16 79.5 1.27 1.39
V 160624C00080000 C 06/24/16 80.0 1.04 1.16
V 160624C00080500 C 06/24/16 80.5 0.85 0.94
V 160624C00081000 C 06/24/16 81.0 0.67 0.77
V 160624C00081500 C 06/24/16 81.5 0.53 0.70
V 160624C00082000 C 06/24/16 82.0 0.41 0.49
V 160624C00082500 C 06/24/16 82.5 0.31 0.38
V 160624C00083000 C 06/24/16 83.0 0.22 0.38
V 160624C00083500 C 06/24/16 83.5 0.17 0.40
V 160624C00084000 C 06/24/16 84.0 0.12 0.30
V 160624C00084500 C 06/24/16 84.5 0.07 0.31
V 160624C00085000 C 06/24/16 85.0 0.06 0.20
V 160624C00086000 C 06/24/16 86.0 0.01 0.19
V 160624C00087000 C 06/24/16 87.0 0.00 0.15
V 160624C00090000 C 06/24/16 90.0 0.00 0.11
V 160624P00065000 P 06/24/16 65.0 0.03 0.13
V 160624P00067500 P 06/24/16 67.5 0.03 0.16
V 160624P00068000 P 06/24/16 68.0 0.03 0.16
V 160624P00068500 P 06/24/16 68.5 0.05 0.17
V 160624P00069000 P 06/24/16 69.0 0.05 0.18
V 160624P00069500 P 06/24/16 69.5 0.07 0.19
V 160624P00070000 P 06/24/16 70.0 0.07 0.20
V 160624P00070500 P 06/24/16 70.5 0.09 0.21
V 160624P00071000 P 06/24/16 71.0 0.12 0.19
V 160624P00071500 P 06/24/16 71.5 0.14 0.20
V 160624P00072000 P 06/24/16 72.0 0.13 0.27
V 160624P00072500 P 06/24/16 72.5 0.15 0.30
V 160624P00073000 P 06/24/16 73.0 0.22 0.30
V 160624P00073500 P 06/24/16 73.5 0.21 0.37
V 160624P00074000 P 06/24/16 74.0 0.26 0.41
V 160624P00074500 P 06/24/16 74.5 0.30 0.46
V 160624P00075000 P 06/24/16 75.0 0.38 0.47
V 160624P00075500 P 06/24/16 75.5 0.45 0.54
V 160624P00076000 P 06/24/16 76.0 0.55 0.63
V 160624P00076500 P 06/24/16 76.5 0.63 0.75
V 160624P00077000 P 06/24/16 77.0 0.75 0.84
V 160624P00077500 P 06/24/16 77.5 0.89 1.02
V 160624P00078000 P 06/24/16 78.0 1.04 1.18
V 160624P00078500 P 06/24/16 78.5 1.23 1.37
V 160624P00079000 P 06/24/16 79.0 1.45 1.60
V 160624P00079500 P 06/24/16 79.5 1.68 1.85
V 160624P00080000 P 06/24/16 80.0 1.95 2.17
V 160624P00080500 P 06/24/16 80.5 2.26 2.43
V 160624P00081000 P 06/24/16 81.0 2.58 2.77
V 160624P00081500 P 06/24/16 81.5 2.77 3.15
V 160624P00082000 P 06/24/16 82.0 3.15 3.60
V 160624P00082500 P 06/24/16 82.5 3.35 4.00
V 160624P00083000 P 06/24/16 83.0 3.70 4.40
V 160624P00083500 P 06/24/16 83.5 4.35 4.85
V 160624P00084000 P 06/24/16 84.0 4.75 5.30
V 160624P00084500 P 06/24/16 84.5 5.15 5.75
V 160624P00085000 P 06/24/16 85.0 5.65 6.30
V 160624P00086000 P 06/24/16 86.0 6.35 7.25
V 160624P00087000 P 06/24/16 87.0 7.30 8.25
V 160624P00090000 P 06/24/16 90.0 9.45 11.70
V 160701C00065000 C 07/01/16 65.0 13.85 14.85
V 160701C00068000 C 07/01/16 68.0 10.85 12.35
V 160701C00069000 C 07/01/16 69.0 9.80 10.95
V 160701C00070000 C 07/01/16 70.0 8.90 10.20
V 160701C00070500 C 07/01/16 70.5 8.50 9.50
V 160701C00071000 C 07/01/16 71.0 8.00 8.95
V 160701C00071500 C 07/01/16 71.5 7.55 8.50
V 160701C00072000 C 07/01/16 72.0 7.10 8.00
V 160701C00072500 C 07/01/16 72.5 6.65 7.55
V 160701C00073000 C 07/01/16 73.0 6.20 7.05
V 160701C00073500 C 07/01/16 73.5 5.75 6.45
V 160701C00074000 C 07/01/16 74.0 5.30 5.95
V 160701C00074500 C 07/01/16 74.5 4.85 5.45
V 160701C00075000 C 07/01/16 75.0 4.55 4.95
V 160701C00075500 C 07/01/16 75.5 4.10 4.50
V 160701C00076000 C 07/01/16 76.0 3.75 4.05
V 160701C00076500 C 07/01/16 76.5 3.30 3.60
V 160701C00077000 C 07/01/16 77.0 2.95 3.40
V 160701C00077500 C 07/01/16 77.5 2.66 3.05
V 160701C00078000 C 07/01/16 78.0 2.37 2.71
V 160701C00078500 C 07/01/16 78.5 2.02 2.16
V 160701C00079000 C 07/01/16 79.0 1.74 1.87
V 160701C00079500 C 07/01/16 79.5 1.48 1.61
V 160701C00080000 C 07/01/16 80.0 1.24 1.37
V 160701C00080500 C 07/01/16 80.5 1.07 1.15
V 160701C00081000 C 07/01/16 81.0 0.89 0.95
V 160701C00081500 C 07/01/16 81.5 0.71 0.78
V 160701C00082000 C 07/01/16 82.0 0.58 0.66
V 160701C00082500 C 07/01/16 82.5 0.47 0.52
V 160701C00083000 C 07/01/16 83.0 0.35 0.42
V 160701C00083500 C 07/01/16 83.5 0.26 0.37
V 160701C00084000 C 07/01/16 84.0 0.19 0.36
V 160701C00084500 C 07/01/16 84.5 0.14 0.34
V 160701C00085000 C 07/01/16 85.0 0.09 0.33
V 160701C00086000 C 07/01/16 86.0 0.04 0.25
V 160701C00087000 C 07/01/16 87.0 0.02 0.18
V 160701C00088000 C 07/01/16 88.0 0.00 0.15
V 160701C00090000 C 07/01/16 90.0 0.00 0.12
V 160701P00065000 P 07/01/16 65.0 0.03 0.15
V 160701P00068000 P 07/01/16 68.0 0.05 0.20
V 160701P00069000 P 07/01/16 69.0 0.07 0.22
V 160701P00070000 P 07/01/16 70.0 0.10 0.26
V 160701P00070500 P 07/01/16 70.5 0.11 0.28
V 160701P00071000 P 07/01/16 71.0 0.12 0.30
V 160701P00071500 P 07/01/16 71.5 0.16 0.32
V 160701P00072000 P 07/01/16 72.0 0.18 0.35
V 160701P00072500 P 07/01/16 72.5 0.23 0.38
V 160701P00073000 P 07/01/16 73.0 0.27 0.41
V 160701P00073500 P 07/01/16 73.5 0.31 0.47
V 160701P00074000 P 07/01/16 74.0 0.36 0.52
V 160701P00074500 P 07/01/16 74.5 0.42 0.59
V 160701P00075000 P 07/01/16 75.0 0.51 0.61
V 160701P00075500 P 07/01/16 75.5 0.64 0.68
V 160701P00076000 P 07/01/16 76.0 0.69 0.79
V 160701P00076500 P 07/01/16 76.5 0.85 0.91
V 160701P00077000 P 07/01/16 77.0 0.93 1.04
V 160701P00077500 P 07/01/16 77.5 1.12 1.20
V 160701P00078000 P 07/01/16 78.0 1.29 1.34
V 160701P00078500 P 07/01/16 78.5 1.43 1.54
V 160701P00079000 P 07/01/16 79.0 1.65 1.76
V 160701P00079500 P 07/01/16 79.5 1.88 2.05
V 160701P00080000 P 07/01/16 80.0 2.15 2.31
V 160701P00080500 P 07/01/16 80.5 2.44 2.62
V 160701P00081000 P 07/01/16 81.0 2.77 2.93
V 160701P00081500 P 07/01/16 81.5 3.05 3.30
V 160701P00082000 P 07/01/16 82.0 3.25 3.70
V 160701P00082500 P 07/01/16 82.5 3.45 4.05
V 160701P00083000 P 07/01/16 83.0 3.80 4.45
V 160701P00083500 P 07/01/16 83.5 4.20 5.00
V 160701P00084000 P 07/01/16 84.0 4.60 5.40
V 160701P00084500 P 07/01/16 84.5 5.05 5.90
V 160701P00085000 P 07/01/16 85.0 5.70 6.35
V 160701P00086000 P 07/01/16 86.0 6.40 7.30
V 160701P00087000 P 07/01/16 87.0 7.35 8.25
V 160701P00088000 P 07/01/16 88.0 8.30 9.30
V 160701P00090000 P 07/01/16 90.0 9.45 11.70
V 160715C00040000 C 07/15/16 40.0 38.35 40.25
V 160715C00042500 C 07/15/16 42.5 36.10 37.75
V 160715C00045000 C 07/15/16 45.0 33.55 35.40
V 160715C00050000 C 07/15/16 50.0 28.70 30.25
V 160715C00055000 C 07/15/16 55.0 23.70 25.30
V 160715C00060000 C 07/15/16 60.0 18.80 20.05
V 160715C00065000 C 07/15/16 65.0 14.10 15.15
V 160715C00070000 C 07/15/16 70.0 9.20 9.95
V 160715C00072500 C 07/15/16 72.5 7.00 7.65
V 160715C00075000 C 07/15/16 75.0 4.85 5.40
V 160715C00077500 C 07/15/16 77.5 3.05 3.20
V 160715C00080000 C 07/15/16 80.0 1.68 1.70
V 160715C00082500 C 07/15/16 82.5 0.74 0.76
V 160715C00085000 C 07/15/16 85.0 0.25 0.28
V 160715C00087500 C 07/15/16 87.5 0.06 0.09
V 160715C00090000 C 07/15/16 90.0 0.01 0.05
V 160715C00095000 C 07/15/16 95.0 0.00 0.05
V 160715C00100000 C 07/15/16 100.0 0.00 0.04
V 160715C00105000 C 07/15/16 105.0 0.00 0.04
V 160715C00110000 C 07/15/16 110.0 0.00 0.04
V 160715C00115000 C 07/15/16 115.0 0.00 0.04
V 160715P00040000 P 07/15/16 40.0 0.00 0.04
V 160715P00042500 P 07/15/16 42.5 0.00 0.04
V 160715P00045000 P 07/15/16 45.0 0.00 0.04
V 160715P00050000 P 07/15/16 50.0 0.01 0.07
V 160715P00055000 P 07/15/16 55.0 0.03 0.08
V 160715P00060000 P 07/15/16 60.0 0.06 0.08
V 160715P00065000 P 07/15/16 65.0 0.07 0.14
V 160715P00070000 P 07/15/16 70.0 0.29 0.32
V 160715P00072500 P 07/15/16 72.5 0.48 0.51
V 160715P00075000 P 07/15/16 75.0 0.85 0.89
V 160715P00077500 P 07/15/16 77.5 1.48 1.52
V 160715P00080000 P 07/15/16 80.0 2.53 2.61
V 160715P00082500 P 07/15/16 82.5 4.05 4.20
V 160715P00085000 P 07/15/16 85.0 5.85 6.30
V 160715P00087500 P 07/15/16 87.5 7.90 8.65
V 160715P00090000 P 07/15/16 90.0 10.20 11.15
V 160715P00095000 P 07/15/16 95.0 15.05 16.20
V 160715P00100000 P 07/15/16 100.0 20.25 21.20
V 160715P00105000 P 07/15/16 105.0 25.30 26.45
V 160715P00110000 P 07/15/16 110.0 30.30 31.55
V 160715P00115000 P 07/15/16 115.0 34.80 36.40
V 160916C00035000 C 09/16/16 35.0 42.50 45.85
V 160916C00037500 C 09/16/16 37.5 39.95 43.30
V 160916C00040000 C 09/16/16 40.0 37.60 40.80
V 160916C00042500 C 09/16/16 42.5 35.10 38.55
V 160916C00045000 C 09/16/16 45.0 32.65 35.90
V 160916C00047500 C 09/16/16 47.5 30.15 33.50
V 160916C00050000 C 09/16/16 50.0 29.10 30.25
V 160916C00055000 C 09/16/16 55.0 22.80 26.05
V 160916C00060000 C 09/16/16 60.0 19.20 19.75
V 160916C00062500 C 09/16/16 62.5 16.45 17.90
V 160916C00065000 C 09/16/16 65.0 14.45 14.90
V 160916C00067500 C 09/16/16 67.5 12.15 13.00
V 160916C00070000 C 09/16/16 70.0 10.00 10.80
V 160916C00072500 C 09/16/16 72.5 7.90 8.65
V 160916C00075000 C 09/16/16 75.0 6.10 6.25
V 160916C00077500 C 09/16/16 77.5 4.50 4.60
V 160916C00080000 C 09/16/16 80.0 3.10 3.20
V 160916C00082500 C 09/16/16 82.5 2.01 2.09
V 160916C00085000 C 09/16/16 85.0 1.20 1.27
V 160916C00087500 C 09/16/16 87.5 0.67 0.74
V 160916C00090000 C 09/16/16 90.0 0.37 0.40
V 160916C00095000 C 09/16/16 95.0 0.09 0.12
V 160916C00100000 C 09/16/16 100.0 0.01 0.05
V 160916C00105000 C 09/16/16 105.0 0.01 0.05
V 160916C00110000 C 09/16/16 110.0 0.00 0.05
V 160916P00035000 P 09/16/16 35.0 0.00 0.07
V 160916P00037500 P 09/16/16 37.5 0.01 0.08
V 160916P00040000 P 09/16/16 40.0 0.02 0.09
V 160916P00042500 P 09/16/16 42.5 0.03 0.10
V 160916P00045000 P 09/16/16 45.0 0.04 0.11
V 160916P00047500 P 09/16/16 47.5 0.06 0.12
V 160916P00050000 P 09/16/16 50.0 0.07 0.14
V 160916P00055000 P 09/16/16 55.0 0.13 0.20
V 160916P00060000 P 09/16/16 60.0 0.25 0.32
V 160916P00062500 P 09/16/16 62.5 0.39 0.42
V 160916P00065000 P 09/16/16 65.0 0.50 0.56
V 160916P00067500 P 09/16/16 67.5 0.68 0.77
V 160916P00070000 P 09/16/16 70.0 1.03 1.08
V 160916P00072500 P 09/16/16 72.5 1.43 1.52
V 160916P00075000 P 09/16/16 75.0 2.07 2.14
V 160916P00077500 P 09/16/16 77.5 2.87 2.98
V 160916P00080000 P 09/16/16 80.0 3.95 4.10
V 160916P00082500 P 09/16/16 82.5 5.35 5.50
V 160916P00085000 P 09/16/16 85.0 7.05 7.20
V 160916P00087500 P 09/16/16 87.5 8.65 9.30
V 160916P00090000 P 09/16/16 90.0 10.85 11.45
V 160916P00095000 P 09/16/16 95.0 15.20 16.65
V 160916P00100000 P 09/16/16 100.0 19.25 22.45
V 160916P00105000 P 09/16/16 105.0 25.00 26.90
V 160916P00110000 P 09/16/16 110.0 29.55 32.60
V 161216C00040000 C 12/16/16 40.0 37.45 40.90
V 161216C00042500 C 12/16/16 42.5 34.70 38.45
V 161216C00045000 C 12/16/16 45.0 32.25 35.95
V 161216C00047500 C 12/16/16 47.5 30.95 32.70
V 161216C00050000 C 12/16/16 50.0 29.05 30.10
V 161216C00055000 C 12/16/16 55.0 24.20 25.55
V 161216C00060000 C 12/16/16 60.0 19.65 20.85
V 161216C00065000 C 12/16/16 65.0 15.20 16.10
V 161216C00067500 C 12/16/16 67.5 13.10 13.95
V 161216C00070000 C 12/16/16 70.0 10.95 11.80
V 161216C00072500 C 12/16/16 72.5 9.25 9.95
V 161216C00075000 C 12/16/16 75.0 7.55 7.70
V 161216C00077500 C 12/16/16 77.5 5.95 6.15
V 161216C00080000 C 12/16/16 80.0 4.60 4.75
V 161216C00082500 C 12/16/16 82.5 3.45 3.60
V 161216C00085000 C 12/16/16 85.0 2.49 2.59
V 161216C00087500 C 12/16/16 87.5 1.75 1.83
V 161216C00090000 C 12/16/16 90.0 1.16 1.25
V 161216C00095000 C 12/16/16 95.0 0.46 0.53
V 161216C00100000 C 12/16/16 100.0 0.16 0.20
V 161216C00105000 C 12/16/16 105.0 0.02 0.07
V 161216C00110000 C 12/16/16 110.0 0.00 0.05
V 161216C00115000 C 12/16/16 115.0 0.00 0.05
V 161216C00120000 C 12/16/16 120.0 0.00 0.05
V 161216P00040000 P 12/16/16 40.0 0.11 0.17
V 161216P00042500 P 12/16/16 42.5 0.14 0.20
V 161216P00045000 P 12/16/16 45.0 0.17 0.24
V 161216P00047500 P 12/16/16 47.5 0.22 0.29
V 161216P00050000 P 12/16/16 50.0 0.28 0.35
V 161216P00055000 P 12/16/16 55.0 0.45 0.52
V 161216P00060000 P 12/16/16 60.0 0.75 0.82
V 161216P00065000 P 12/16/16 65.0 1.25 1.30
V 161216P00067500 P 12/16/16 67.5 1.61 1.69
V 161216P00070000 P 12/16/16 70.0 2.08 2.18
V 161216P00072500 P 12/16/16 72.5 2.68 2.77
V 161216P00075000 P 12/16/16 75.0 3.40 3.50
V 161216P00077500 P 12/16/16 77.5 4.35 4.45
V 161216P00080000 P 12/16/16 80.0 5.45 5.60
V 161216P00082500 P 12/16/16 82.5 6.75 6.95
V 161216P00085000 P 12/16/16 85.0 8.30 8.50
V 161216P00087500 P 12/16/16 87.5 10.00 10.20
V 161216P00090000 P 12/16/16 90.0 11.80 12.20
V 161216P00095000 P 12/16/16 95.0 15.85 16.55
V 161216P00100000 P 12/16/16 100.0 20.15 21.65
V 161216P00105000 P 12/16/16 105.0 23.75 26.95
V 161216P00110000 P 12/16/16 110.0 28.75 32.60
V 161216P00115000 P 12/16/16 115.0 33.70 36.85
V 161216P00120000 P 12/16/16 120.0 38.70 41.85
V 170120C00032500 C 01/20/17 32.5 44.60 47.85
V 170120C00033750 C 01/20/17 33.8 43.20 46.35
V 170120C00035000 C 01/20/17 35.0 42.15 46.00
V 170120C00036250 C 01/20/17 36.3 41.20 44.55
V 170120C00037500 C 01/20/17 37.5 40.70 43.10
V 170120C00038750 C 01/20/17 38.8 39.80 41.35
V 170120C00040000 C 01/20/17 40.0 38.55 40.50
V 170120C00041250 C 01/20/17 41.3 36.00 39.70
V 170120C00042500 C 01/20/17 42.5 34.95 38.40
V 170120C00043750 C 01/20/17 43.8 33.80 37.00
V 170120C00045000 C 01/20/17 45.0 32.30 36.55
V 170120C00046250 C 01/20/17 46.3 32.30 33.95
V 170120C00047500 C 01/20/17 47.5 30.95 32.70
V 170120C00048750 C 01/20/17 48.8 30.30 31.40
V 170120C00050000 C 01/20/17 50.0 29.20 30.15
V 170120C00052500 C 01/20/17 52.5 26.90 27.85
V 170120C00055000 C 01/20/17 55.0 24.45 25.50
V 170120C00057500 C 01/20/17 57.5 22.20 23.35
V 170120C00060000 C 01/20/17 60.0 19.80 20.85
V 170120C00062500 C 01/20/17 62.5 17.70 18.60
V 170120C00065000 C 01/20/17 65.0 15.55 15.90
V 170120C00067500 C 01/20/17 67.5 13.45 13.80
V 170120C00070000 C 01/20/17 70.0 11.55 11.70
V 170120C00072500 C 01/20/17 72.5 9.65 9.85
V 170120C00075000 C 01/20/17 75.0 8.00 8.15
V 170120C00077500 C 01/20/17 77.5 6.45 6.60
V 170120C00080000 C 01/20/17 80.0 5.10 5.20
V 170120C00082500 C 01/20/17 82.5 3.95 4.05
V 170120C00085000 C 01/20/17 85.0 2.93 3.00
V 170120C00087500 C 01/20/17 87.5 2.09 2.21
V 170120C00090000 C 01/20/17 90.0 1.50 1.60
V 170120C00092500 C 01/20/17 92.5 1.01 1.09
V 170120C00095000 C 01/20/17 95.0 0.59 0.72
V 170120C00097500 C 01/20/17 97.5 0.43 0.50
V 170120C00100000 C 01/20/17 100.0 0.26 0.32
V 170120C00105000 C 01/20/17 105.0 0.08 0.13
V 170120C00110000 C 01/20/17 110.0 0.03 0.06
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 0.07 0.13
V 170120P00033750 P 01/20/17 33.8 0.10 0.14
V 170120P00035000 P 01/20/17 35.0 0.11 0.15
V 170120P00036250 P 01/20/17 36.3 0.12 0.16
V 170120P00037500 P 01/20/17 37.5 0.14 0.18
V 170120P00038750 P 01/20/17 38.8 0.14 0.20
V 170120P00040000 P 01/20/17 40.0 0.16 0.22
V 170120P00041250 P 01/20/17 41.3 0.18 0.24
V 170120P00042500 P 01/20/17 42.5 0.19 0.27
V 170120P00043750 P 01/20/17 43.8 0.22 0.28
V 170120P00045000 P 01/20/17 45.0 0.25 0.31
V 170120P00046250 P 01/20/17 46.3 0.28 0.34
V 170120P00047500 P 01/20/17 47.5 0.31 0.37
V 170120P00048750 P 01/20/17 48.8 0.35 0.41
V 170120P00050000 P 01/20/17 50.0 0.39 0.45
V 170120P00052500 P 01/20/17 52.5 0.49 0.54
V 170120P00055000 P 01/20/17 55.0 0.61 0.67
V 170120P00057500 P 01/20/17 57.5 0.78 0.83
V 170120P00060000 P 01/20/17 60.0 0.98 1.02
V 170120P00062500 P 01/20/17 62.5 1.21 1.27
V 170120P00065000 P 01/20/17 65.0 1.52 1.59
V 170120P00067500 P 01/20/17 67.5 1.95 2.00
V 170120P00070000 P 01/20/17 70.0 2.43 2.54
V 170120P00072500 P 01/20/17 72.5 3.05 3.15
V 170120P00075000 P 01/20/17 75.0 3.80 3.95
V 170120P00077500 P 01/20/17 77.5 4.80 4.85
V 170120P00080000 P 01/20/17 80.0 5.85 6.00
V 170120P00082500 P 01/20/17 82.5 7.15 7.30
V 170120P00085000 P 01/20/17 85.0 8.65 8.85
V 170120P00087500 P 01/20/17 87.5 10.35 10.60
V 170120P00090000 P 01/20/17 90.0 12.25 12.40
V 170120P00092500 P 01/20/17 92.5 14.20 14.50
V 170120P00095000 P 01/20/17 95.0 16.40 16.60
V 170120P00097500 P 01/20/17 97.5 18.60 18.90
V 170120P00100000 P 01/20/17 100.0 20.50 21.30
V 170120P00105000 P 01/20/17 105.0 24.95 26.85
V 170120P00110000 P 01/20/17 110.0 28.75 31.80
V 170120P00115000 P 01/20/17 115.0 33.80 38.00
V 170120P00120000 P 01/20/17 120.0 38.80 41.90
V 180119C00035000 C 01/19/18 35.0 44.25 45.55
V 180119C00037500 C 01/19/18 37.5 41.85 43.20
V 180119C00040000 C 01/19/18 40.0 37.90 40.90
V 180119C00042500 C 01/19/18 42.5 36.75 38.60
V 180119C00045000 C 01/19/18 45.0 35.05 36.30
V 180119C00047500 C 01/19/18 47.5 32.75 34.05
V 180119C00050000 C 01/19/18 50.0 30.60 31.85
V 180119C00055000 C 01/19/18 55.0 26.35 27.50
V 180119C00060000 C 01/19/18 60.0 22.30 22.70
V 180119C00062500 C 01/19/18 62.5 20.35 20.80
V 180119C00065000 C 01/19/18 65.0 18.50 18.95
V 180119C00067500 C 01/19/18 67.5 16.70 17.15
V 180119C00070000 C 01/19/18 70.0 15.00 15.45
V 180119C00072500 C 01/19/18 72.5 13.40 13.70
V 180119C00075000 C 01/19/18 75.0 11.90 12.20
V 180119C00077500 C 01/19/18 77.5 10.55 10.80
V 180119C00080000 C 01/19/18 80.0 9.25 9.45
V 180119C00082500 C 01/19/18 82.5 8.05 8.25
V 180119C00085000 C 01/19/18 85.0 6.95 7.15
V 180119C00087500 C 01/19/18 87.5 5.95 6.15
V 180119C00090000 C 01/19/18 90.0 5.10 5.30
V 180119C00095000 C 01/19/18 95.0 3.60 3.80
V 180119C00100000 C 01/19/18 100.0 2.53 2.68
V 180119C00105000 C 01/19/18 105.0 1.69 1.85
V 180119C00110000 C 01/19/18 110.0 1.12 1.28
V 180119C00115000 C 01/19/18 115.0 0.69 0.87
V 180119C00120000 C 01/19/18 120.0 0.44 0.59
V 180119P00035000 P 01/19/18 35.0 0.47 0.61
V 180119P00037500 P 01/19/18 37.5 0.57 0.70
V 180119P00040000 P 01/19/18 40.0 0.70 0.82
V 180119P00042500 P 01/19/18 42.5 0.83 1.00
V 180119P00045000 P 01/19/18 45.0 1.00 1.16
V 180119P00047500 P 01/19/18 47.5 1.21 1.37
V 180119P00050000 P 01/19/18 50.0 1.47 1.61
V 180119P00055000 P 01/19/18 55.0 2.09 2.24
V 180119P00060000 P 01/19/18 60.0 2.95 3.00
V 180119P00062500 P 01/19/18 62.5 3.45 3.60
V 180119P00065000 P 01/19/18 65.0 4.00 4.15
V 180119P00067500 P 01/19/18 67.5 4.70 4.85
V 180119P00070000 P 01/19/18 70.0 5.45 5.60
V 180119P00072500 P 01/19/18 72.5 6.30 6.50
V 180119P00075000 P 01/19/18 75.0 7.25 7.45
V 180119P00077500 P 01/19/18 77.5 8.35 8.50
V 180119P00080000 P 01/19/18 80.0 9.50 9.65
V 180119P00082500 P 01/19/18 82.5 10.80 11.00
V 180119P00085000 P 01/19/18 85.0 12.15 12.40
V 180119P00087500 P 01/19/18 87.5 13.65 13.90
V 180119P00090000 P 01/19/18 90.0 15.25 15.50
V 180119P00095000 P 01/19/18 95.0 18.75 19.05
V 180119P00100000 P 01/19/18 100.0 22.55 22.95
V 180119P00105000 P 01/19/18 105.0 26.75 27.25
V 180119P00110000 P 01/19/18 110.0 31.20 31.70
V 180119P00115000 P 01/19/18 115.0 35.55 36.45
V 180119P00120000 P 01/19/18 120.0 40.30 41.50

OPRA data is delayed 15 minutes.