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 (2016-02-12)Premium Content

Visa Inc (V)
As of Feb 12 2016 2:44PM
Option Ticker C/P Expiration Strike Bid Premium Ask Premium
V 160219C00035000 C 02/19/16 35.0 33.65 35.60
V 160219C00037500 C 02/19/16 37.5 30.90 33.05
V 160219C00040000 C 02/19/16 40.0 28.95 30.65
V 160219C00042500 C 02/19/16 42.5 25.70 28.10
V 160219C00045000 C 02/19/16 45.0 23.45 25.60
V 160219C00047500 C 02/19/16 47.5 20.90 23.30
V 160219C00050000 C 02/19/16 50.0 18.90 20.55
V 160219C00052500 C 02/19/16 52.5 16.05 18.30
V 160219C00053000 C 02/19/16 53.0 15.25 17.60
V 160219C00054000 C 02/19/16 54.0 14.40 16.75
V 160219C00055000 C 02/19/16 55.0 13.25 15.50
V 160219C00056000 C 02/19/16 56.0 12.45 14.65
V 160219C00057000 C 02/19/16 57.0 11.55 13.60
V 160219C00057500 C 02/19/16 57.5 11.05 13.20
V 160219C00058000 C 02/19/16 58.0 10.75 12.60
V 160219C00059000 C 02/19/16 59.0 9.80 11.60
V 160219C00060000 C 02/19/16 60.0 9.00 10.35
V 160219C00060500 C 02/19/16 60.5 8.75 9.85
V 160219C00061000 C 02/19/16 61.0 7.95 9.65
V 160219C00061500 C 02/19/16 61.5 7.50 9.05
V 160219C00062000 C 02/19/16 62.0 7.00 8.55
V 160219C00062500 C 02/19/16 62.5 6.55 8.00
V 160219C00063000 C 02/19/16 63.0 6.05 7.50
V 160219C00063500 C 02/19/16 63.5 5.60 7.00
V 160219C00064000 C 02/19/16 64.0 5.20 6.55
V 160219C00064500 C 02/19/16 64.5 4.75 6.05
V 160219C00065000 C 02/19/16 65.0 4.60 5.55
V 160219C00065500 C 02/19/16 65.5 3.85 5.10
V 160219C00066000 C 02/19/16 66.0 3.80 4.35
V 160219C00066500 C 02/19/16 66.5 3.60 4.15
V 160219C00067000 C 02/19/16 67.0 3.10 3.40
V 160219C00067500 C 02/19/16 67.5 2.81 3.05
V 160219C00068000 C 02/19/16 68.0 2.46 2.57
V 160219C00068500 C 02/19/16 68.5 2.09 2.19
V 160219C00069000 C 02/19/16 69.0 1.75 1.84
V 160219C00069500 C 02/19/16 69.5 1.44 1.51
V 160219C00070000 C 02/19/16 70.0 1.16 1.21
V 160219C00070500 C 02/19/16 70.5 0.91 0.97
V 160219C00071000 C 02/19/16 71.0 0.69 0.75
V 160219C00071500 C 02/19/16 71.5 0.52 0.57
V 160219C00072000 C 02/19/16 72.0 0.38 0.42
V 160219C00072500 C 02/19/16 72.5 0.27 0.31
V 160219C00073000 C 02/19/16 73.0 0.19 0.23
V 160219C00073500 C 02/19/16 73.5 0.13 0.17
V 160219C00074000 C 02/19/16 74.0 0.09 0.13
V 160219C00074500 C 02/19/16 74.5 0.06 0.10
V 160219C00075000 C 02/19/16 75.0 0.05 0.08
V 160219C00075500 C 02/19/16 75.5 0.03 0.07
V 160219C00076000 C 02/19/16 76.0 0.02 0.06
V 160219C00076500 C 02/19/16 76.5 0.01 0.05
V 160219C00077000 C 02/19/16 77.0 0.01 0.07
V 160219C00077500 C 02/19/16 77.5 0.00 0.04
V 160219C00078000 C 02/19/16 78.0 0.00 0.08
V 160219C00078500 C 02/19/16 78.5 0.00 0.08
V 160219C00079000 C 02/19/16 79.0 0.00 0.08
V 160219C00079500 C 02/19/16 79.5 0.00 0.08
V 160219C00080000 C 02/19/16 80.0 0.00 0.03
V 160219C00080500 C 02/19/16 80.5 0.00 0.08
V 160219C00081000 C 02/19/16 81.0 0.00 0.08
V 160219C00081500 C 02/19/16 81.5 0.00 0.08
V 160219C00082000 C 02/19/16 82.0 0.00 0.02
V 160219C00082500 C 02/19/16 82.5 0.00 0.02
V 160219C00083000 C 02/19/16 83.0 0.00 0.08
V 160219C00083500 C 02/19/16 83.5 0.00 0.08
V 160219C00084000 C 02/19/16 84.0 0.00 0.08
V 160219C00084500 C 02/19/16 84.5 0.00 0.08
V 160219C00085000 C 02/19/16 85.0 0.00 0.04
V 160219C00085500 C 02/19/16 85.5 0.00 0.07
V 160219C00086000 C 02/19/16 86.0 0.00 0.07
V 160219C00086500 C 02/19/16 86.5 0.00 0.07
V 160219C00087000 C 02/19/16 87.0 0.00 0.07
V 160219C00087500 C 02/19/16 87.5 0.00 0.07
V 160219C00088000 C 02/19/16 88.0 0.00 0.07
V 160219C00089000 C 02/19/16 89.0 0.00 0.07
V 160219C00090000 C 02/19/16 90.0 0.00 0.07
V 160219C00091000 C 02/19/16 91.0 0.00 0.07
V 160219C00092000 C 02/19/16 92.0 0.00 0.07
V 160219C00092500 C 02/19/16 92.5 0.00 0.07
V 160219C00095000 C 02/19/16 95.0 0.00 0.07
V 160219C00100000 C 02/19/16 100.0 0.00 0.07
V 160219C00105000 C 02/19/16 105.0 0.00 0.07
V 160219C00110000 C 02/19/16 110.0 0.00 0.07
V 160219C00115000 C 02/19/16 115.0 0.00 0.07
V 160219P00035000 P 02/19/16 35.0 0.00 0.07
V 160219P00037500 P 02/19/16 37.5 0.00 0.07
V 160219P00040000 P 02/19/16 40.0 0.00 0.07
V 160219P00042500 P 02/19/16 42.5 0.00 0.07
V 160219P00045000 P 02/19/16 45.0 0.00 0.07
V 160219P00047500 P 02/19/16 47.5 0.00 0.07
V 160219P00050000 P 02/19/16 50.0 0.00 0.03
V 160219P00052500 P 02/19/16 52.5 0.00 0.08
V 160219P00053000 P 02/19/16 53.0 0.00 0.08
V 160219P00054000 P 02/19/16 54.0 0.00 0.06
V 160219P00055000 P 02/19/16 55.0 0.01 0.05
V 160219P00056000 P 02/19/16 56.0 0.01 0.07
V 160219P00057000 P 02/19/16 57.0 0.02 0.05
V 160219P00057500 P 02/19/16 57.5 0.03 0.05
V 160219P00058000 P 02/19/16 58.0 0.03 0.06
V 160219P00059000 P 02/19/16 59.0 0.04 0.07
V 160219P00060000 P 02/19/16 60.0 0.05 0.08
V 160219P00060500 P 02/19/16 60.5 0.06 0.09
V 160219P00061000 P 02/19/16 61.0 0.06 0.10
V 160219P00061500 P 02/19/16 61.5 0.07 0.11
V 160219P00062000 P 02/19/16 62.0 0.08 0.12
V 160219P00062500 P 02/19/16 62.5 0.10 0.14
V 160219P00063000 P 02/19/16 63.0 0.11 0.16
V 160219P00063500 P 02/19/16 63.5 0.14 0.17
V 160219P00064000 P 02/19/16 64.0 0.16 0.21
V 160219P00064500 P 02/19/16 64.5 0.18 0.24
V 160219P00065000 P 02/19/16 65.0 0.21 0.25
V 160219P00065500 P 02/19/16 65.5 0.25 0.30
V 160219P00066000 P 02/19/16 66.0 0.29 0.34
V 160219P00066500 P 02/19/16 66.5 0.34 0.37
V 160219P00067000 P 02/19/16 67.0 0.41 0.45
V 160219P00067500 P 02/19/16 67.5 0.49 0.54
V 160219P00068000 P 02/19/16 68.0 0.60 0.65
V 160219P00068500 P 02/19/16 68.5 0.72 0.78
V 160219P00069000 P 02/19/16 69.0 0.87 0.93
V 160219P00069500 P 02/19/16 69.5 1.04 1.12
V 160219P00070000 P 02/19/16 70.0 1.26 1.33
V 160219P00070500 P 02/19/16 70.5 1.51 1.58
V 160219P00071000 P 02/19/16 71.0 1.77 1.86
V 160219P00071500 P 02/19/16 71.5 2.09 2.21
V 160219P00072000 P 02/19/16 72.0 2.45 2.56
V 160219P00072500 P 02/19/16 72.5 2.84 3.05
V 160219P00073000 P 02/19/16 73.0 3.20 3.40
V 160219P00073500 P 02/19/16 73.5 3.60 4.00
V 160219P00074000 P 02/19/16 74.0 3.85 4.50
V 160219P00074500 P 02/19/16 74.5 4.30 4.95
V 160219P00075000 P 02/19/16 75.0 4.90 5.45
V 160219P00075500 P 02/19/16 75.5 5.25 5.95
V 160219P00076000 P 02/19/16 76.0 5.75 6.45
V 160219P00076500 P 02/19/16 76.5 6.15 6.90
V 160219P00077000 P 02/19/16 77.0 6.75 7.40
V 160219P00077500 P 02/19/16 77.5 7.25 7.90
V 160219P00078000 P 02/19/16 78.0 7.75 8.40
V 160219P00078500 P 02/19/16 78.5 8.15 9.00
V 160219P00079000 P 02/19/16 79.0 8.65 9.50
V 160219P00079500 P 02/19/16 79.5 9.20 10.10
V 160219P00080000 P 02/19/16 80.0 9.70 10.40
V 160219P00080500 P 02/19/16 80.5 9.90 10.95
V 160219P00081000 P 02/19/16 81.0 10.40 11.50
V 160219P00081500 P 02/19/16 81.5 10.55 12.10
V 160219P00082000 P 02/19/16 82.0 11.50 12.50
V 160219P00082500 P 02/19/16 82.5 12.20 12.95
V 160219P00083000 P 02/19/16 83.0 12.35 13.65
V 160219P00083500 P 02/19/16 83.5 13.05 13.95
V 160219P00084000 P 02/19/16 84.0 13.40 14.75
V 160219P00084500 P 02/19/16 84.5 13.85 15.15
V 160219P00085000 P 02/19/16 85.0 14.50 15.45
V 160219P00085500 P 02/19/16 85.5 14.85 15.90
V 160219P00086000 P 02/19/16 86.0 15.65 16.45
V 160219P00086500 P 02/19/16 86.5 15.55 17.70
V 160219P00087000 P 02/19/16 87.0 16.55 17.75
V 160219P00087500 P 02/19/16 87.5 17.15 18.10
V 160219P00088000 P 02/19/16 88.0 17.70 18.45
V 160219P00089000 P 02/19/16 89.0 18.65 19.45
V 160219P00090000 P 02/19/16 90.0 19.50 20.45
V 160219P00091000 P 02/19/16 91.0 20.65 21.45
V 160219P00092000 P 02/19/16 92.0 21.40 22.65
V 160219P00092500 P 02/19/16 92.5 21.55 23.20
V 160219P00095000 P 02/19/16 95.0 24.55 25.50
V 160219P00100000 P 02/19/16 100.0 29.60 30.40
V 160219P00105000 P 02/19/16 105.0 34.65 35.60
V 160219P00110000 P 02/19/16 110.0 39.10 40.70
V 160219P00115000 P 02/19/16 115.0 43.45 46.40
V 160226C00050000 C 02/26/16 50.0 18.50 21.30
V 160226C00051000 C 02/26/16 51.0 17.20 20.65
V 160226C00052000 C 02/26/16 52.0 16.35 19.65
V 160226C00053000 C 02/26/16 53.0 15.35 18.65
V 160226C00054000 C 02/26/16 54.0 14.35 17.25
V 160226C00055000 C 02/26/16 55.0 13.65 16.30
V 160226C00056000 C 02/26/16 56.0 12.55 14.95
V 160226C00057000 C 02/26/16 57.0 11.40 14.30
V 160226C00058000 C 02/26/16 58.0 10.40 13.30
V 160226C00059000 C 02/26/16 59.0 9.45 12.10
V 160226C00060000 C 02/26/16 60.0 8.85 10.80
V 160226C00060500 C 02/26/16 60.5 8.50 10.85
V 160226C00061000 C 02/26/16 61.0 8.00 9.70
V 160226C00061500 C 02/26/16 61.5 7.55 9.15
V 160226C00062000 C 02/26/16 62.0 7.05 8.75
V 160226C00062500 C 02/26/16 62.5 6.70 8.50
V 160226C00063000 C 02/26/16 63.0 6.20 7.85
V 160226C00063500 C 02/26/16 63.5 5.80 7.30
V 160226C00064000 C 02/26/16 64.0 5.30 6.85
V 160226C00064500 C 02/26/16 64.5 5.05 6.40
V 160226C00065000 C 02/26/16 65.0 5.00 5.85
V 160226C00065500 C 02/26/16 65.5 4.35 5.65
V 160226C00066000 C 02/26/16 66.0 3.70 4.75
V 160226C00066500 C 02/26/16 66.5 3.95 4.50
V 160226C00067000 C 02/26/16 67.0 3.40 3.85
V 160226C00067500 C 02/26/16 67.5 3.20 3.60
V 160226C00068000 C 02/26/16 68.0 2.86 3.20
V 160226C00068500 C 02/26/16 68.5 2.53 2.73
V 160226C00069000 C 02/26/16 69.0 2.20 2.38
V 160226C00069500 C 02/26/16 69.5 1.91 2.09
V 160226C00070000 C 02/26/16 70.0 1.64 1.76
V 160226C00070500 C 02/26/16 70.5 1.38 1.53
V 160226C00071000 C 02/26/16 71.0 1.14 1.29
V 160226C00071500 C 02/26/16 71.5 0.96 1.06
V 160226C00072000 C 02/26/16 72.0 0.78 0.87
V 160226C00072500 C 02/26/16 72.5 0.62 0.71
V 160226C00073000 C 02/26/16 73.0 0.50 0.57
V 160226C00073500 C 02/26/16 73.5 0.39 0.46
V 160226C00074000 C 02/26/16 74.0 0.31 0.37
V 160226C00074500 C 02/26/16 74.5 0.23 0.27
V 160226C00075000 C 02/26/16 75.0 0.18 0.24
V 160226C00075500 C 02/26/16 75.5 0.14 0.17
V 160226C00076000 C 02/26/16 76.0 0.09 0.15
V 160226C00076500 C 02/26/16 76.5 0.06 0.13
V 160226C00077000 C 02/26/16 77.0 0.01 0.19
V 160226C00077500 C 02/26/16 77.5 0.00 0.20
V 160226C00078000 C 02/26/16 78.0 0.00 0.21
V 160226C00078500 C 02/26/16 78.5 0.00 0.20
V 160226C00079000 C 02/26/16 79.0 0.00 0.23
V 160226C00079500 C 02/26/16 79.5 0.00 0.23
V 160226C00080000 C 02/26/16 80.0 0.00 0.04
V 160226C00080500 C 02/26/16 80.5 0.00 0.25
V 160226C00081000 C 02/26/16 81.0 0.00 0.25
V 160226C00081500 C 02/26/16 81.5 0.00 0.25
V 160226C00082000 C 02/26/16 82.0 0.00 0.04
V 160226C00082500 C 02/26/16 82.5 0.00 0.18
V 160226C00083000 C 02/26/16 83.0 0.00 0.25
V 160226C00084000 C 02/26/16 84.0 0.00 0.25
V 160226C00085000 C 02/26/16 85.0 0.00 0.25
V 160226P00050000 P 02/26/16 50.0 0.00 0.25
V 160226P00051000 P 02/26/16 51.0 0.00 0.25
V 160226P00052000 P 02/26/16 52.0 0.00 0.25
V 160226P00053000 P 02/26/16 53.0 0.00 0.25
V 160226P00054000 P 02/26/16 54.0 0.00 0.25
V 160226P00055000 P 02/26/16 55.0 0.01 0.12
V 160226P00056000 P 02/26/16 56.0 0.01 0.25
V 160226P00057000 P 02/26/16 57.0 0.02 0.25
V 160226P00058000 P 02/26/16 58.0 0.04 0.25
V 160226P00059000 P 02/26/16 59.0 0.06 0.27
V 160226P00060000 P 02/26/16 60.0 0.14 0.20
V 160226P00060500 P 02/26/16 60.5 0.12 0.33
V 160226P00061000 P 02/26/16 61.0 0.16 0.27
V 160226P00061500 P 02/26/16 61.5 0.19 0.27
V 160226P00062000 P 02/26/16 62.0 0.22 0.29
V 160226P00062500 P 02/26/16 62.5 0.25 0.31
V 160226P00063000 P 02/26/16 63.0 0.28 0.35
V 160226P00063500 P 02/26/16 63.5 0.32 0.39
V 160226P00064000 P 02/26/16 64.0 0.36 0.43
V 160226P00064500 P 02/26/16 64.5 0.41 0.49
V 160226P00065000 P 02/26/16 65.0 0.47 0.55
V 160226P00065500 P 02/26/16 65.5 0.53 0.63
V 160226P00066000 P 02/26/16 66.0 0.60 0.72
V 160226P00066500 P 02/26/16 66.5 0.68 0.79
V 160226P00067000 P 02/26/16 67.0 0.78 0.89
V 160226P00067500 P 02/26/16 67.5 0.90 1.01
V 160226P00068000 P 02/26/16 68.0 1.04 1.15
V 160226P00068500 P 02/26/16 68.5 1.17 1.31
V 160226P00069000 P 02/26/16 69.0 1.35 1.48
V 160226P00069500 P 02/26/16 69.5 1.54 1.72
V 160226P00070000 P 02/26/16 70.0 1.75 1.90
V 160226P00070500 P 02/26/16 70.5 1.99 2.13
V 160226P00071000 P 02/26/16 71.0 2.24 2.41
V 160226P00071500 P 02/26/16 71.5 2.51 2.70
V 160226P00072000 P 02/26/16 72.0 2.63 3.05
V 160226P00072500 P 02/26/16 72.5 3.15 3.45
V 160226P00073000 P 02/26/16 73.0 3.50 3.80
V 160226P00073500 P 02/26/16 73.5 3.90 4.15
V 160226P00074000 P 02/26/16 74.0 4.30 4.60
V 160226P00074500 P 02/26/16 74.5 4.40 5.60
V 160226P00075000 P 02/26/16 75.0 5.05 5.60
V 160226P00075500 P 02/26/16 75.5 5.30 6.80
V 160226P00076000 P 02/26/16 76.0 5.65 6.65
V 160226P00076500 P 02/26/16 76.5 6.15 7.15
V 160226P00077000 P 02/26/16 77.0 6.60 7.60
V 160226P00077500 P 02/26/16 77.5 7.10 8.10
V 160226P00078000 P 02/26/16 78.0 7.55 8.60
V 160226P00078500 P 02/26/16 78.5 8.10 9.10
V 160226P00079000 P 02/26/16 79.0 8.50 9.65
V 160226P00079500 P 02/26/16 79.5 8.50 10.10
V 160226P00080000 P 02/26/16 80.0 9.60 10.55
V 160226P00080500 P 02/26/16 80.5 10.10 11.30
V 160226P00081000 P 02/26/16 81.0 9.80 11.80
V 160226P00081500 P 02/26/16 81.5 10.95 13.45
V 160226P00082000 P 02/26/16 82.0 10.50 13.90
V 160226P00082500 P 02/26/16 82.5 11.85 13.10
V 160226P00083000 P 02/26/16 83.0 12.25 14.90
V 160226P00084000 P 02/26/16 84.0 12.90 15.95
V 160226P00085000 P 02/26/16 85.0 14.05 16.10
V 160304C00050000 C 03/04/16 50.0 18.20 21.25
V 160304C00055000 C 03/04/16 55.0 13.25 16.50
V 160304C00060000 C 03/04/16 60.0 8.35 11.25
V 160304C00063000 C 03/04/16 63.0 6.40 8.10
V 160304C00063500 C 03/04/16 63.5 6.00 7.50
V 160304C00064000 C 03/04/16 64.0 5.60 7.10
V 160304C00064500 C 03/04/16 64.5 5.50 6.65
V 160304C00065000 C 03/04/16 65.0 5.55 5.80
V 160304C00065500 C 03/04/16 65.5 4.35 5.70
V 160304C00066000 C 03/04/16 66.0 4.65 5.25
V 160304C00066500 C 03/04/16 66.5 4.20 4.60
V 160304C00067000 C 03/04/16 67.0 3.90 4.20
V 160304C00067500 C 03/04/16 67.5 3.55 3.85
V 160304C00068000 C 03/04/16 68.0 3.20 3.55
V 160304C00068500 C 03/04/16 68.5 2.80 3.15
V 160304C00069000 C 03/04/16 69.0 2.56 2.74
V 160304C00069500 C 03/04/16 69.5 2.27 2.47
V 160304C00070000 C 03/04/16 70.0 1.99 2.17
V 160304C00070500 C 03/04/16 70.5 1.72 1.93
V 160304C00071000 C 03/04/16 71.0 1.50 1.65
V 160304C00071500 C 03/04/16 71.5 1.28 1.46
V 160304C00072000 C 03/04/16 72.0 1.09 1.22
V 160304C00072500 C 03/04/16 72.5 0.92 1.06
V 160304C00073000 C 03/04/16 73.0 0.78 0.88
V 160304C00073500 C 03/04/16 73.5 0.64 0.75
V 160304C00074000 C 03/04/16 74.0 0.54 0.63
V 160304C00074500 C 03/04/16 74.5 0.44 0.52
V 160304C00075000 C 03/04/16 75.0 0.35 0.43
V 160304C00075500 C 03/04/16 75.5 0.29 0.36
V 160304C00076000 C 03/04/16 76.0 0.23 0.31
V 160304C00076500 C 03/04/16 76.5 0.19 0.25
V 160304C00077000 C 03/04/16 77.0 0.16 0.21
V 160304C00077500 C 03/04/16 77.5 0.12 0.18
V 160304C00078000 C 03/04/16 78.0 0.09 0.15
V 160304C00078500 C 03/04/16 78.5 0.07 0.13
V 160304C00079000 C 03/04/16 79.0 0.01 0.22
V 160304C00079500 C 03/04/16 79.5 0.00 0.20
V 160304C00080000 C 03/04/16 80.0 0.01 0.09
V 160304P00050000 P 03/04/16 50.0 0.01 0.16
V 160304P00055000 P 03/04/16 55.0 0.05 0.16
V 160304P00060000 P 03/04/16 60.0 0.26 0.35
V 160304P00063000 P 03/04/16 63.0 0.46 0.54
V 160304P00063500 P 03/04/16 63.5 0.50 0.59
V 160304P00064000 P 03/04/16 64.0 0.56 0.65
V 160304P00064500 P 03/04/16 64.5 0.63 0.73
V 160304P00065000 P 03/04/16 65.0 0.70 0.81
V 160304P00065500 P 03/04/16 65.5 0.78 0.89
V 160304P00066000 P 03/04/16 66.0 0.87 0.98
V 160304P00066500 P 03/04/16 66.5 0.97 1.09
V 160304P00067000 P 03/04/16 67.0 1.09 1.22
V 160304P00067500 P 03/04/16 67.5 1.21 1.35
V 160304P00068000 P 03/04/16 68.0 1.36 1.53
V 160304P00068500 P 03/04/16 68.5 1.52 1.67
V 160304P00069000 P 03/04/16 69.0 1.70 1.85
V 160304P00069500 P 03/04/16 69.5 1.90 2.05
V 160304P00070000 P 03/04/16 70.0 2.05 2.27
V 160304P00070500 P 03/04/16 70.5 2.34 2.49
V 160304P00071000 P 03/04/16 71.0 2.58 2.82
V 160304P00071500 P 03/04/16 71.5 2.84 3.10
V 160304P00072000 P 03/04/16 72.0 3.15 3.35
V 160304P00072500 P 03/04/16 72.5 3.45 3.75
V 160304P00073000 P 03/04/16 73.0 3.80 4.05
V 160304P00073500 P 03/04/16 73.5 4.15 4.45
V 160304P00074000 P 03/04/16 74.0 4.55 4.80
V 160304P00074500 P 03/04/16 74.5 4.90 5.20
V 160304P00075000 P 03/04/16 75.0 5.30 5.75
V 160304P00075500 P 03/04/16 75.5 5.45 6.10
V 160304P00076000 P 03/04/16 76.0 6.10 7.45
V 160304P00076500 P 03/04/16 76.5 6.30 7.15
V 160304P00077000 P 03/04/16 77.0 6.70 7.65
V 160304P00077500 P 03/04/16 77.5 7.20 8.20
V 160304P00078000 P 03/04/16 78.0 7.70 8.70
V 160304P00078500 P 03/04/16 78.5 8.10 9.25
V 160304P00079000 P 03/04/16 79.0 8.55 9.70
V 160304P00079500 P 03/04/16 79.5 9.00 10.20
V 160304P00080000 P 03/04/16 80.0 9.60 10.75
V 160311C00050000 C 03/11/16 50.0 18.25 21.30
V 160311C00055000 C 03/11/16 55.0 13.45 16.35
V 160311C00060000 C 03/11/16 60.0 8.50 11.30
V 160311C00063000 C 03/11/16 63.0 6.55 8.15
V 160311C00063500 C 03/11/16 63.5 6.15 7.70
V 160311C00064000 C 03/11/16 64.0 5.75 7.20
V 160311C00064500 C 03/11/16 64.5 5.35 6.75
V 160311C00065000 C 03/11/16 65.0 5.25 6.35
V 160311C00065500 C 03/11/16 65.5 4.65 6.00
V 160311C00066000 C 03/11/16 66.0 4.60 5.55
V 160311C00066500 C 03/11/16 66.5 4.40 4.85
V 160311C00067000 C 03/11/16 67.0 4.05 4.70
V 160311C00067500 C 03/11/16 67.5 3.70 4.10
V 160311C00068000 C 03/11/16 68.0 3.35 3.80
V 160311C00068500 C 03/11/16 68.5 3.05 3.45
V 160311C00069000 C 03/11/16 69.0 2.78 3.15
V 160311C00069500 C 03/11/16 69.5 2.47 2.85
V 160311C00070000 C 03/11/16 70.0 2.30 2.46
V 160311C00070500 C 03/11/16 70.5 2.03 2.23
V 160311C00071000 C 03/11/16 71.0 1.80 1.96
V 160311C00071500 C 03/11/16 71.5 1.58 1.75
V 160311C00072000 C 03/11/16 72.0 1.34 1.52
V 160311C00072500 C 03/11/16 72.5 1.19 1.31
V 160311C00073000 C 03/11/16 73.0 1.02 1.13
V 160311C00073500 C 03/11/16 73.5 0.88 0.98
V 160311C00074000 C 03/11/16 74.0 0.75 0.83
V 160311C00074500 C 03/11/16 74.5 0.62 0.73
V 160311C00075000 C 03/11/16 75.0 0.53 0.61
V 160311C00075500 C 03/11/16 75.5 0.44 0.52
V 160311C00076000 C 03/11/16 76.0 0.38 0.51
V 160311C00076500 C 03/11/16 76.5 0.32 0.37
V 160311C00077000 C 03/11/16 77.0 0.20 0.36
V 160311C00077500 C 03/11/16 77.5 0.17 0.35
V 160311C00078000 C 03/11/16 78.0 0.12 0.29
V 160311C00078500 C 03/11/16 78.5 0.11 0.24
V 160311C00079000 C 03/11/16 79.0 0.06 0.25
V 160311C00079500 C 03/11/16 79.5 0.04 0.23
V 160311C00080000 C 03/11/16 80.0 0.02 0.10
V 160311P00050000 P 03/11/16 50.0 0.02 0.16
V 160311P00055000 P 03/11/16 55.0 0.09 0.32
V 160311P00060000 P 03/11/16 60.0 0.33 0.54
V 160311P00063000 P 03/11/16 63.0 0.60 0.71
V 160311P00063500 P 03/11/16 63.5 0.66 0.78
V 160311P00064000 P 03/11/16 64.0 0.73 0.83
V 160311P00064500 P 03/11/16 64.5 0.80 0.92
V 160311P00065000 P 03/11/16 65.0 0.89 1.01
V 160311P00065500 P 03/11/16 65.5 0.95 1.10
V 160311P00066000 P 03/11/16 66.0 1.07 1.23
V 160311P00066500 P 03/11/16 66.5 1.18 1.34
V 160311P00067000 P 03/11/16 67.0 1.30 1.47
V 160311P00067500 P 03/11/16 67.5 1.47 1.63
V 160311P00068000 P 03/11/16 68.0 1.62 1.78
V 160311P00068500 P 03/11/16 68.5 1.77 1.93
V 160311P00069000 P 03/11/16 69.0 1.97 2.13
V 160311P00069500 P 03/11/16 69.5 2.18 2.33
V 160311P00070000 P 03/11/16 70.0 2.39 2.58
V 160311P00070500 P 03/11/16 70.5 2.54 2.89
V 160311P00071000 P 03/11/16 71.0 2.81 3.15
V 160311P00071500 P 03/11/16 71.5 3.05 3.45
V 160311P00072000 P 03/11/16 72.0 3.40 4.30
V 160311P00072500 P 03/11/16 72.5 3.70 4.15
V 160311P00073000 P 03/11/16 73.0 3.80 5.00
V 160311P00073500 P 03/11/16 73.5 4.15 5.45
V 160311P00074000 P 03/11/16 74.0 4.40 5.85
V 160311P00074500 P 03/11/16 74.5 4.90 6.25
V 160311P00075000 P 03/11/16 75.0 5.20 5.95
V 160311P00075500 P 03/11/16 75.5 5.65 7.15
V 160311P00076000 P 03/11/16 76.0 6.05 6.75
V 160311P00076500 P 03/11/16 76.5 6.35 8.05
V 160311P00077000 P 03/11/16 77.0 6.80 8.50
V 160311P00077500 P 03/11/16 77.5 7.25 8.90
V 160311P00078000 P 03/11/16 78.0 7.80 8.65
V 160311P00078500 P 03/11/16 78.5 8.15 9.95
V 160311P00079000 P 03/11/16 79.0 8.75 9.60
V 160311P00079500 P 03/11/16 79.5 8.70 10.20
V 160311P00080000 P 03/11/16 80.0 9.60 10.65
V 160318C00035000 C 03/18/16 35.0 33.90 35.45
V 160318C00037500 C 03/18/16 37.5 31.05 33.00
V 160318C00040000 C 03/18/16 40.0 28.65 30.60
V 160318C00042500 C 03/18/16 42.5 26.40 27.95
V 160318C00045000 C 03/18/16 45.0 23.95 25.45
V 160318C00047500 C 03/18/16 47.5 20.70 23.15
V 160318C00050000 C 03/18/16 50.0 18.90 20.50
V 160318C00055000 C 03/18/16 55.0 14.00 15.55
V 160318C00060000 C 03/18/16 60.0 10.00 10.80
V 160318C00062500 C 03/18/16 62.5 7.70 8.55
V 160318C00065000 C 03/18/16 65.0 5.50 6.35
V 160318C00067500 C 03/18/16 67.5 4.10 4.25
V 160318C00070000 C 03/18/16 70.0 2.66 2.71
V 160318C00072500 C 03/18/16 72.5 1.46 1.55
V 160318C00075000 C 03/18/16 75.0 0.74 0.81
V 160318C00077500 C 03/18/16 77.5 0.34 0.39
V 160318C00080000 C 03/18/16 80.0 0.13 0.19
V 160318C00082500 C 03/18/16 82.5 0.05 0.10
V 160318C00085000 C 03/18/16 85.0 0.00 0.09
V 160318C00087500 C 03/18/16 87.5 0.00 0.08
V 160318C00090000 C 03/18/16 90.0 0.00 0.03
V 160318C00095000 C 03/18/16 95.0 0.00 0.08
V 160318C00100000 C 03/18/16 100.0 0.00 0.08
V 160318C00105000 C 03/18/16 105.0 0.00 0.08
V 160318P00035000 P 03/18/16 35.0 0.00 0.09
V 160318P00037500 P 03/18/16 37.5 0.00 0.09
V 160318P00040000 P 03/18/16 40.0 0.00 0.10
V 160318P00042500 P 03/18/16 42.5 0.00 0.11
V 160318P00045000 P 03/18/16 45.0 0.04 0.08
V 160318P00047500 P 03/18/16 47.5 0.07 0.11
V 160318P00050000 P 03/18/16 50.0 0.10 0.14
V 160318P00055000 P 03/18/16 55.0 0.20 0.26
V 160318P00060000 P 03/18/16 60.0 0.46 0.48
V 160318P00062500 P 03/18/16 62.5 0.71 0.75
V 160318P00065000 P 03/18/16 65.0 1.12 1.16
V 160318P00067500 P 03/18/16 67.5 1.76 1.81
V 160318P00070000 P 03/18/16 70.0 2.71 2.79
V 160318P00072500 P 03/18/16 72.5 4.00 4.15
V 160318P00075000 P 03/18/16 75.0 5.75 5.95
V 160318P00077500 P 03/18/16 77.5 7.50 8.40
V 160318P00080000 P 03/18/16 80.0 9.85 11.30
V 160318P00082500 P 03/18/16 82.5 12.20 13.80
V 160318P00085000 P 03/18/16 85.0 14.70 16.25
V 160318P00087500 P 03/18/16 87.5 16.75 19.10
V 160318P00090000 P 03/18/16 90.0 19.65 21.65
V 160318P00095000 P 03/18/16 95.0 23.75 26.75
V 160318P00100000 P 03/18/16 100.0 29.10 31.60
V 160318P00105000 P 03/18/16 105.0 34.50 36.60
V 160324C00045000 C 03/24/16 45.0 23.35 26.25
V 160324C00050000 C 03/24/16 50.0 18.40 21.35
V 160324C00055000 C 03/24/16 55.0 13.80 16.40
V 160324C00060000 C 03/24/16 60.0 9.45 11.20
V 160324C00063000 C 03/24/16 63.0 6.90 8.45
V 160324C00063500 C 03/24/16 63.5 6.50 8.00
V 160324C00064000 C 03/24/16 64.0 6.15 7.55
V 160324C00064500 C 03/24/16 64.5 5.75 7.15
V 160324C00065000 C 03/24/16 65.0 5.40 6.70
V 160324C00065500 C 03/24/16 65.5 5.45 6.25
V 160324C00066000 C 03/24/16 66.0 5.15 5.75
V 160324C00066500 C 03/24/16 66.5 4.80 5.45
V 160324C00067000 C 03/24/16 67.0 4.45 5.05
V 160324C00067500 C 03/24/16 67.5 4.15 4.70
V 160324C00068000 C 03/24/16 68.0 3.85 4.20
V 160324C00068500 C 03/24/16 68.5 3.50 4.00
V 160324C00069000 C 03/24/16 69.0 3.20 3.60
V 160324C00069500 C 03/24/16 69.5 3.00 3.25
V 160324C00070000 C 03/24/16 70.0 2.76 2.92
V 160324C00070500 C 03/24/16 70.5 2.49 2.67
V 160324C00071000 C 03/24/16 71.0 2.25 2.40
V 160324C00071500 C 03/24/16 71.5 2.02 2.19
V 160324C00072000 C 03/24/16 72.0 1.81 1.95
V 160324C00072500 C 03/24/16 72.5 1.60 1.76
V 160324C00073000 C 03/24/16 73.0 1.43 1.54
V 160324C00073500 C 03/24/16 73.5 1.25 1.38
V 160324C00074000 C 03/24/16 74.0 1.12 1.21
V 160324C00074500 C 03/24/16 74.5 0.97 1.07
V 160324C00075000 C 03/24/16 75.0 0.86 0.94
V 160324C00075500 C 03/24/16 75.5 0.74 0.83
V 160324C00076000 C 03/24/16 76.0 0.64 0.73
V 160324C00076500 C 03/24/16 76.5 0.55 0.64
V 160324C00077000 C 03/24/16 77.0 0.48 0.55
V 160324C00077500 C 03/24/16 77.5 0.41 0.48
V 160324C00078000 C 03/24/16 78.0 0.35 0.43
V 160324C00078500 C 03/24/16 78.5 0.30 0.38
V 160324C00079000 C 03/24/16 79.0 0.26 0.33
V 160324C00079500 C 03/24/16 79.5 0.19 0.30
V 160324C00080000 C 03/24/16 80.0 0.16 0.26
V 160324C00080500 C 03/24/16 80.5 0.07 0.27
V 160324C00081000 C 03/24/16 81.0 0.06 0.26
V 160324C00082000 C 03/24/16 82.0 0.04 0.23
V 160324C00083000 C 03/24/16 83.0 0.02 0.23
V 160324C00085000 C 03/24/16 85.0 0.00 0.25
V 160324P00045000 P 03/24/16 45.0 0.01 0.25
V 160324P00050000 P 03/24/16 50.0 0.08 0.25
V 160324P00055000 P 03/24/16 55.0 0.21 0.33
V 160324P00060000 P 03/24/16 60.0 0.52 0.62
V 160324P00063000 P 03/24/16 63.0 0.87 0.94
V 160324P00063500 P 03/24/16 63.5 0.95 1.03
V 160324P00064000 P 03/24/16 64.0 1.03 1.12
V 160324P00064500 P 03/24/16 64.5 1.12 1.23
V 160324P00065000 P 03/24/16 65.0 1.23 1.31
V 160324P00065500 P 03/24/16 65.5 1.33 1.44
V 160324P00066000 P 03/24/16 66.0 1.45 1.59
V 160324P00066500 P 03/24/16 66.5 1.58 1.71
V 160324P00067000 P 03/24/16 67.0 1.71 1.87
V 160324P00067500 P 03/24/16 67.5 1.88 2.03
V 160324P00068000 P 03/24/16 68.0 2.03 2.20
V 160324P00068500 P 03/24/16 68.5 2.21 2.39
V 160324P00069000 P 03/24/16 69.0 2.39 2.57
V 160324P00069500 P 03/24/16 69.5 2.60 2.78
V 160324P00070000 P 03/24/16 70.0 2.83 3.05
V 160324P00070500 P 03/24/16 70.5 3.00 3.35
V 160324P00071000 P 03/24/16 71.0 3.20 3.60
V 160324P00071500 P 03/24/16 71.5 3.40 3.90
V 160324P00072000 P 03/24/16 72.0 3.80 4.15
V 160324P00072500 P 03/24/16 72.5 4.15 5.05
V 160324P00073000 P 03/24/16 73.0 4.40 5.00
V 160324P00073500 P 03/24/16 73.5 4.60 5.75
V 160324P00074000 P 03/24/16 74.0 4.85 6.15
V 160324P00074500 P 03/24/16 74.5 5.20 6.55
V 160324P00075000 P 03/24/16 75.0 5.50 6.95
V 160324P00075500 P 03/24/16 75.5 5.85 7.40
V 160324P00076000 P 03/24/16 76.0 6.25 7.00
V 160324P00076500 P 03/24/16 76.5 6.70 8.20
V 160324P00077000 P 03/24/16 77.0 6.90 8.00
V 160324P00077500 P 03/24/16 77.5 7.55 9.10
V 160324P00078000 P 03/24/16 78.0 7.95 9.55
V 160324P00078500 P 03/24/16 78.5 8.20 10.05
V 160324P00079000 P 03/24/16 79.0 8.75 10.70
V 160324P00079500 P 03/24/16 79.5 9.25 11.00
V 160324P00080000 P 03/24/16 80.0 9.60 10.90
V 160324P00080500 P 03/24/16 80.5 10.05 12.20
V 160324P00081000 P 03/24/16 81.0 10.50 12.55
V 160324P00082000 P 03/24/16 82.0 11.35 13.75
V 160324P00083000 P 03/24/16 83.0 12.45 14.65
V 160324P00085000 P 03/24/16 85.0 14.25 16.90
V 160401C00045000 C 04/01/16 45.0 23.35 26.30
V 160401C00050000 C 04/01/16 50.0 18.45 21.15
V 160401C00055000 C 04/01/16 55.0 13.65 16.40
V 160401C00060000 C 04/01/16 60.0 9.45 11.70
V 160401C00061000 C 04/01/16 61.0 8.75 10.30
V 160401C00062000 C 04/01/16 62.0 7.90 9.45
V 160401C00063000 C 04/01/16 63.0 7.00 8.55
V 160401C00063500 C 04/01/16 63.5 6.65 8.00
V 160401C00064000 C 04/01/16 64.0 6.30 7.75
V 160401C00064500 C 04/01/16 64.5 5.90 7.50
V 160401C00065000 C 04/01/16 65.0 5.75 6.85
V 160401C00065500 C 04/01/16 65.5 5.70 7.35
V 160401C00066000 C 04/01/16 66.0 5.35 5.90
V 160401C00066500 C 04/01/16 66.5 5.00 5.60
V 160401C00067000 C 04/01/16 67.0 4.65 5.20
V 160401C00067500 C 04/01/16 67.5 4.30 4.90
V 160401C00068000 C 04/01/16 68.0 3.95 4.60
V 160401C00068500 C 04/01/16 68.5 3.75 4.25
V 160401C00069000 C 04/01/16 69.0 3.50 3.70
V 160401C00069500 C 04/01/16 69.5 3.20 3.50
V 160401C00070000 C 04/01/16 70.0 2.93 3.20
V 160401C00070500 C 04/01/16 70.5 2.66 2.94
V 160401C00071000 C 04/01/16 71.0 2.43 2.69
V 160401C00071500 C 04/01/16 71.5 2.18 2.59
V 160401C00072000 C 04/01/16 72.0 1.96 2.22
V 160401C00072500 C 04/01/16 72.5 1.76 2.01
V 160401C00073000 C 04/01/16 73.0 1.58 1.76
V 160401C00073500 C 04/01/16 73.5 1.42 1.65
V 160401C00074000 C 04/01/16 74.0 1.26 1.41
V 160401C00074500 C 04/01/16 74.5 1.11 1.26
V 160401C00075000 C 04/01/16 75.0 1.00 1.11
V 160401C00075500 C 04/01/16 75.5 0.85 1.01
V 160401C00076000 C 04/01/16 76.0 0.73 0.88
V 160401C00076500 C 04/01/16 76.5 0.64 0.79
V 160401C00077000 C 04/01/16 77.0 0.56 0.69
V 160401C00077500 C 04/01/16 77.5 0.51 0.60
V 160401C00078000 C 04/01/16 78.0 0.44 0.61
V 160401C00079000 C 04/01/16 79.0 0.32 0.47
V 160401C00080000 C 04/01/16 80.0 0.20 0.35
V 160401P00045000 P 04/01/16 45.0 0.02 0.25
V 160401P00050000 P 04/01/16 50.0 0.09 0.32
V 160401P00055000 P 04/01/16 55.0 0.24 0.47
V 160401P00060000 P 04/01/16 60.0 0.62 0.73
V 160401P00061000 P 04/01/16 61.0 0.71 0.85
V 160401P00062000 P 04/01/16 62.0 0.84 0.98
V 160401P00063000 P 04/01/16 63.0 0.99 1.13
V 160401P00063500 P 04/01/16 63.5 1.07 1.22
V 160401P00064000 P 04/01/16 64.0 1.17 1.29
V 160401P00064500 P 04/01/16 64.5 1.26 1.43
V 160401P00065000 P 04/01/16 65.0 1.36 1.53
V 160401P00065500 P 04/01/16 65.5 1.49 1.62
V 160401P00066000 P 04/01/16 66.0 1.60 1.79
V 160401P00066500 P 04/01/16 66.5 1.73 1.92
V 160401P00067000 P 04/01/16 67.0 1.88 2.09
V 160401P00067500 P 04/01/16 67.5 2.05 2.25
V 160401P00068000 P 04/01/16 68.0 2.21 2.42
V 160401P00068500 P 04/01/16 68.5 2.39 2.63
V 160401P00069000 P 04/01/16 69.0 2.58 2.84
V 160401P00069500 P 04/01/16 69.5 2.79 3.10
V 160401P00070000 P 04/01/16 70.0 3.00 3.30
V 160401P00070500 P 04/01/16 70.5 3.25 3.50
V 160401P00071000 P 04/01/16 71.0 3.40 4.20
V 160401P00071500 P 04/01/16 71.5 3.65 4.35
V 160401P00072000 P 04/01/16 72.0 3.95 4.70
V 160401P00072500 P 04/01/16 72.5 4.25 4.95
V 160401P00073000 P 04/01/16 73.0 4.55 5.30
V 160401P00073500 P 04/01/16 73.5 4.90 5.55
V 160401P00074000 P 04/01/16 74.0 5.05 6.30
V 160401P00074500 P 04/01/16 74.5 5.30 6.65
V 160401P00075000 P 04/01/16 75.0 5.65 7.05
V 160401P00075500 P 04/01/16 75.5 6.00 7.45
V 160401P00076000 P 04/01/16 76.0 6.40 7.85
V 160401P00076500 P 04/01/16 76.5 6.75 8.30
V 160401P00077000 P 04/01/16 77.0 7.10 8.75
V 160401P00077500 P 04/01/16 77.5 7.50 9.20
V 160401P00078000 P 04/01/16 78.0 8.05 9.65
V 160401P00079000 P 04/01/16 79.0 8.65 10.65
V 160401P00080000 P 04/01/16 80.0 9.60 11.70
V 160617C00035000 C 06/17/16 35.0 33.25 35.70
V 160617C00037500 C 06/17/16 37.5 30.75 33.20
V 160617C00040000 C 06/17/16 40.0 28.30 30.70
V 160617C00042500 C 06/17/16 42.5 25.85 28.25
V 160617C00045000 C 06/17/16 45.0 23.45 26.25
V 160617C00047500 C 06/17/16 47.5 21.05 23.50
V 160617C00050000 C 06/17/16 50.0 19.95 21.10
V 160617C00055000 C 06/17/16 55.0 14.95 16.30
V 160617C00060000 C 06/17/16 60.0 10.85 12.00
V 160617C00062500 C 06/17/16 62.5 9.00 10.00
V 160617C00065000 C 06/17/16 65.0 7.75 8.00
V 160617C00067500 C 06/17/16 67.5 6.15 6.35
V 160617C00070000 C 06/17/16 70.0 4.80 4.95
V 160617C00072500 C 06/17/16 72.5 3.55 3.70
V 160617C00075000 C 06/17/16 75.0 2.56 2.69
V 160617C00077500 C 06/17/16 77.5 1.79 1.90
V 160617C00080000 C 06/17/16 80.0 1.20 1.27
V 160617C00082500 C 06/17/16 82.5 0.78 0.87
V 160617C00085000 C 06/17/16 85.0 0.49 0.58
V 160617C00087500 C 06/17/16 87.5 0.28 0.38
V 160617C00090000 C 06/17/16 90.0 0.14 0.25
V 160617C00095000 C 06/17/16 95.0 0.01 0.10
V 160617C00100000 C 06/17/16 100.0 0.00 0.07
V 160617C00105000 C 06/17/16 105.0 0.00 0.07
V 160617C00110000 C 06/17/16 110.0 0.00 0.07
V 160617P00035000 P 06/17/16 35.0 0.08 0.17
V 160617P00037500 P 06/17/16 37.5 0.11 0.16
V 160617P00040000 P 06/17/16 40.0 0.15 0.21
V 160617P00042500 P 06/17/16 42.5 0.20 0.32
V 160617P00045000 P 06/17/16 45.0 0.28 0.34
V 160617P00047500 P 06/17/16 47.5 0.37 0.47
V 160617P00050000 P 06/17/16 50.0 0.50 0.60
V 160617P00055000 P 06/17/16 55.0 0.93 0.99
V 160617P00060000 P 06/17/16 60.0 1.68 1.77
V 160617P00062500 P 06/17/16 62.5 2.21 2.30
V 160617P00065000 P 06/17/16 65.0 2.91 3.05
V 160617P00067500 P 06/17/16 67.5 3.75 3.95
V 160617P00070000 P 06/17/16 70.0 4.85 5.00
V 160617P00072500 P 06/17/16 72.5 6.10 6.25
V 160617P00075000 P 06/17/16 75.0 7.60 7.80
V 160617P00077500 P 06/17/16 77.5 9.30 9.55
V 160617P00080000 P 06/17/16 80.0 11.25 11.45
V 160617P00082500 P 06/17/16 82.5 12.95 14.30
V 160617P00085000 P 06/17/16 85.0 15.15 16.45
V 160617P00087500 P 06/17/16 87.5 17.40 18.65
V 160617P00090000 P 06/17/16 90.0 19.55 21.20
V 160617P00095000 P 06/17/16 95.0 23.20 27.05
V 160617P00100000 P 06/17/16 100.0 28.80 31.70
V 160617P00105000 P 06/17/16 105.0 33.15 36.90
V 160617P00110000 P 06/17/16 110.0 38.15 41.80
V 160916C00035000 C 09/16/16 35.0 33.30 35.85
V 160916C00037500 C 09/16/16 37.5 30.90 33.80
V 160916C00040000 C 09/16/16 40.0 28.55 31.65
V 160916C00042500 C 09/16/16 42.5 26.15 29.30
V 160916C00045000 C 09/16/16 45.0 24.55 26.05
V 160916C00047500 C 09/16/16 47.5 22.15 24.30
V 160916C00050000 C 09/16/16 50.0 20.00 21.70
V 160916C00055000 C 09/16/16 55.0 15.75 17.10
V 160916C00060000 C 09/16/16 60.0 11.90 13.25
V 160916C00062500 C 09/16/16 62.5 10.15 11.25
V 160916C00065000 C 09/16/16 65.0 9.10 9.35
V 160916C00067500 C 09/16/16 67.5 7.60 7.80
V 160916C00070000 C 09/16/16 70.0 6.25 6.45
V 160916C00072500 C 09/16/16 72.5 5.05 5.20
V 160916C00075000 C 09/16/16 75.0 4.00 4.15
V 160916C00077500 C 09/16/16 77.5 3.10 3.25
V 160916C00080000 C 09/16/16 80.0 2.37 2.50
V 160916C00082500 C 09/16/16 82.5 1.78 1.91
V 160916C00085000 C 09/16/16 85.0 1.31 1.43
V 160916C00090000 C 09/16/16 90.0 0.66 0.79
V 160916C00095000 C 09/16/16 95.0 0.32 0.42
V 160916C00100000 C 09/16/16 100.0 0.12 0.21
V 160916C00105000 C 09/16/16 105.0 0.02 0.10
V 160916C00110000 C 09/16/16 110.0 0.00 0.07
V 160916P00035000 P 09/16/16 35.0 0.24 0.33
V 160916P00037500 P 09/16/16 37.5 0.31 0.41
V 160916P00040000 P 09/16/16 40.0 0.39 0.51
V 160916P00042500 P 09/16/16 42.5 0.52 0.62
V 160916P00045000 P 09/16/16 45.0 0.66 0.76
V 160916P00047500 P 09/16/16 47.5 0.85 0.94
V 160916P00050000 P 09/16/16 50.0 1.08 1.19
V 160916P00055000 P 09/16/16 55.0 1.73 1.85
V 160916P00060000 P 09/16/16 60.0 2.76 2.88
V 160916P00062500 P 09/16/16 62.5 3.40 3.55
V 160916P00065000 P 09/16/16 65.0 4.20 4.40
V 160916P00067500 P 09/16/16 67.5 5.20 5.35
V 160916P00070000 P 09/16/16 70.0 6.30 6.45
V 160916P00072500 P 09/16/16 72.5 7.55 7.75
V 160916P00075000 P 09/16/16 75.0 9.00 9.20
V 160916P00077500 P 09/16/16 77.5 10.60 10.80
V 160916P00080000 P 09/16/16 80.0 12.35 12.55
V 160916P00082500 P 09/16/16 82.5 14.25 14.45
V 160916P00085000 P 09/16/16 85.0 15.95 17.35
V 160916P00090000 P 09/16/16 90.0 20.15 21.75
V 160916P00095000 P 09/16/16 95.0 24.70 26.25
V 160916P00100000 P 09/16/16 100.0 29.05 32.05
V 160916P00105000 P 09/16/16 105.0 33.75 36.75
V 160916P00110000 P 09/16/16 110.0 38.60 41.95
V 170120C00032500 C 01/20/17 32.5 35.60 39.05
V 170120C00033750 C 01/20/17 33.8 34.40 37.85
V 170120C00035000 C 01/20/17 35.0 33.75 36.65
V 170120C00036250 C 01/20/17 36.3 32.55 35.15
V 170120C00037500 C 01/20/17 37.5 31.45 33.80
V 170120C00038750 C 01/20/17 38.8 30.60 32.30
V 170120C00040000 C 01/20/17 40.0 29.55 31.15
V 170120C00041250 C 01/20/17 41.3 28.35 30.00
V 170120C00042500 C 01/20/17 42.5 27.25 29.05
V 170120C00043750 C 01/20/17 43.8 26.00 27.85
V 170120C00045000 C 01/20/17 45.0 25.05 26.75
V 170120C00046250 C 01/20/17 46.3 24.05 25.45
V 170120C00047500 C 01/20/17 47.5 22.95 24.35
V 170120C00048750 C 01/20/17 48.8 21.55 23.55
V 170120C00050000 C 01/20/17 50.0 20.85 22.45
V 170120C00052500 C 01/20/17 52.5 19.55 19.90
V 170120C00055000 C 01/20/17 55.0 17.55 17.90
V 170120C00057500 C 01/20/17 57.5 15.65 15.90
V 170120C00060000 C 01/20/17 60.0 13.85 14.15
V 170120C00062500 C 01/20/17 62.5 12.15 12.45
V 170120C00065000 C 01/20/17 65.0 10.65 10.80
V 170120C00067500 C 01/20/17 67.5 9.15 9.35
V 170120C00070000 C 01/20/17 70.0 7.90 8.05
V 170120C00072500 C 01/20/17 72.5 6.70 6.85
V 170120C00075000 C 01/20/17 75.0 5.60 5.75
V 170120C00077500 C 01/20/17 77.5 4.65 4.85
V 170120C00080000 C 01/20/17 80.0 3.80 3.95
V 170120C00082500 C 01/20/17 82.5 3.10 3.30
V 170120C00085000 C 01/20/17 85.0 2.53 2.67
V 170120C00087500 C 01/20/17 87.5 2.04 2.18
V 170120C00090000 C 01/20/17 90.0 1.63 1.74
V 170120C00092500 C 01/20/17 92.5 1.28 1.39
V 170120C00095000 C 01/20/17 95.0 0.99 1.13
V 170120C00097500 C 01/20/17 97.5 0.76 0.89
V 170120C00100000 C 01/20/17 100.0 0.58 0.69
V 170120C00105000 C 01/20/17 105.0 0.33 0.45
V 170120C00110000 C 01/20/17 110.0 0.17 0.28
V 170120C00115000 C 01/20/17 115.0 0.08 0.17
V 170120C00120000 C 01/20/17 120.0 0.00 0.11
V 170120P00032500 P 01/20/17 32.5 0.41 0.51
V 170120P00033750 P 01/20/17 33.8 0.46 0.57
V 170120P00035000 P 01/20/17 35.0 0.52 0.63
V 170120P00036250 P 01/20/17 36.3 0.59 0.69
V 170120P00037500 P 01/20/17 37.5 0.65 0.76
V 170120P00038750 P 01/20/17 38.8 0.73 0.84
V 170120P00040000 P 01/20/17 40.0 0.81 0.92
V 170120P00041250 P 01/20/17 41.3 0.90 1.01
V 170120P00042500 P 01/20/17 42.5 1.00 1.09
V 170120P00043750 P 01/20/17 43.8 1.11 1.20
V 170120P00045000 P 01/20/17 45.0 1.24 1.34
V 170120P00046250 P 01/20/17 46.3 1.37 1.46
V 170120P00047500 P 01/20/17 47.5 1.51 1.62
V 170120P00048750 P 01/20/17 48.8 1.67 1.77
V 170120P00050000 P 01/20/17 50.0 1.85 1.96
V 170120P00052500 P 01/20/17 52.5 2.26 2.38
V 170120P00055000 P 01/20/17 55.0 2.75 2.88
V 170120P00057500 P 01/20/17 57.5 3.40 3.50
V 170120P00060000 P 01/20/17 60.0 4.00 4.20
V 170120P00062500 P 01/20/17 62.5 4.80 5.00
V 170120P00065000 P 01/20/17 65.0 5.70 5.85
V 170120P00067500 P 01/20/17 67.5 6.75 6.90
V 170120P00070000 P 01/20/17 70.0 7.85 8.05
V 170120P00072500 P 01/20/17 72.5 9.20 9.35
V 170120P00075000 P 01/20/17 75.0 10.55 10.75
V 170120P00077500 P 01/20/17 77.5 12.10 12.30
V 170120P00080000 P 01/20/17 80.0 13.75 13.95
V 170120P00082500 P 01/20/17 82.5 15.50 15.75
V 170120P00085000 P 01/20/17 85.0 17.40 17.65
V 170120P00087500 P 01/20/17 87.5 19.40 19.65
V 170120P00090000 P 01/20/17 90.0 21.40 21.80
V 170120P00092500 P 01/20/17 92.5 23.45 23.95
V 170120P00095000 P 01/20/17 95.0 25.70 26.15
V 170120P00097500 P 01/20/17 97.5 27.90 28.45
V 170120P00100000 P 01/20/17 100.0 30.30 30.75
V 170120P00105000 P 01/20/17 105.0 34.85 36.70
V 170120P00110000 P 01/20/17 110.0 37.70 42.30
V 170120P00115000 P 01/20/17 115.0 42.65 47.30
V 170120P00120000 P 01/20/17 120.0 47.60 52.30
V 180119C00035000 C 01/19/18 35.0 34.60 37.20
V 180119C00037500 C 01/19/18 37.5 32.30 35.15
V 180119C00040000 C 01/19/18 40.0 30.10 33.15
V 180119C00042500 C 01/19/18 42.5 28.45 30.30
V 180119C00045000 C 01/19/18 45.0 26.40 28.15
V 180119C00047500 C 01/19/18 47.5 24.80 26.20
V 180119C00050000 C 01/19/18 50.0 23.45 23.95
V 180119C00055000 C 01/19/18 55.0 19.90 20.40
V 180119C00060000 C 01/19/18 60.0 16.60 17.15
V 180119C00062500 C 01/19/18 62.5 15.10 15.65
V 180119C00065000 C 01/19/18 65.0 13.70 14.20
V 180119C00067500 C 01/19/18 67.5 12.40 12.85
V 180119C00070000 C 01/19/18 70.0 11.25 11.60
V 180119C00072500 C 01/19/18 72.5 10.10 10.55
V 180119C00075000 C 01/19/18 75.0 9.05 9.50
V 180119C00077500 C 01/19/18 77.5 8.10 8.50
V 180119C00080000 C 01/19/18 80.0 7.20 7.55
V 180119C00082500 C 01/19/18 82.5 6.40 6.70
V 180119C00085000 C 01/19/18 85.0 5.65 6.00
V 180119C00087500 C 01/19/18 87.5 4.90 5.25
V 180119C00090000 C 01/19/18 90.0 4.40 4.75
V 180119C00095000 C 01/19/18 95.0 3.30 3.65
V 180119C00100000 C 01/19/18 100.0 2.53 2.82
V 180119C00105000 C 01/19/18 105.0 1.93 2.19
V 180119C00110000 C 01/19/18 110.0 1.44 1.70
V 180119C00115000 C 01/19/18 115.0 1.08 1.32
V 180119C00120000 C 01/19/18 120.0 0.78 1.02
V 180119P00035000 P 01/19/18 35.0 1.27 1.47
V 180119P00037500 P 01/19/18 37.5 1.55 1.76
V 180119P00040000 P 01/19/18 40.0 1.86 2.07
V 180119P00042500 P 01/19/18 42.5 2.24 2.46
V 180119P00045000 P 01/19/18 45.0 2.66 2.89
V 180119P00047500 P 01/19/18 47.5 3.15 3.35
V 180119P00050000 P 01/19/18 50.0 3.75 3.95
V 180119P00055000 P 01/19/18 55.0 5.10 5.30
V 180119P00060000 P 01/19/18 60.0 6.70 7.00
V 180119P00062500 P 01/19/18 62.5 7.65 8.00
V 180119P00065000 P 01/19/18 65.0 8.70 9.05
V 180119P00067500 P 01/19/18 67.5 9.80 10.15
V 180119P00070000 P 01/19/18 70.0 11.10 11.40
V 180119P00072500 P 01/19/18 72.5 12.25 12.75
V 180119P00075000 P 01/19/18 75.0 13.65 14.15
V 180119P00077500 P 01/19/18 77.5 15.10 15.65
V 180119P00080000 P 01/19/18 80.0 16.70 17.25
V 180119P00082500 P 01/19/18 82.5 18.30 18.90
V 180119P00085000 P 01/19/18 85.0 20.10 20.65
V 180119P00087500 P 01/19/18 87.5 21.90 22.50
V 180119P00090000 P 01/19/18 90.0 23.70 24.35
V 180119P00095000 P 01/19/18 95.0 27.65 28.25
V 180119P00100000 P 01/19/18 100.0 31.80 32.40
V 180119P00105000 P 01/19/18 105.0 36.15 36.75
V 180119P00110000 P 01/19/18 110.0 40.75 41.25
V 180119P00115000 P 01/19/18 115.0 45.40 45.90
V 180119P00120000 P 01/19/18 120.0 49.80 51.85

OPRA data is delayed 15 minutes.