Value Line - The Most Trusted Name in Investment Research - Stock Quotes
Visa Inc (V)
As of Nov 21 2017 3:19PM
Option Ticker C/P Expiration Strike Bid Premium Ask Premium
V 171124C00055000 C Nov 24, 2017 55.0 56.10 56.45
V 171124C00060000 C Nov 24, 2017 60.0 51.30 51.45
V 171124C00065000 C Nov 24, 2017 65.0 46.25 46.45
V 171124C00070000 C Nov 24, 2017 70.0 41.30 41.45
V 171124C00075000 C Nov 24, 2017 75.0 36.35 36.45
V 171124C00080000 C Nov 24, 2017 80.0 31.20 31.45
V 171124C00085000 C Nov 24, 2017 85.0 26.30 26.55
V 171124C00090000 C Nov 24, 2017 90.0 21.35 21.45
V 171124C00095000 C Nov 24, 2017 95.0 16.20 16.45
V 171124C00095500 C Nov 24, 2017 95.5 15.70 15.95
V 171124C00096000 C Nov 24, 2017 96.0 15.30 15.50
V 171124C00096500 C Nov 24, 2017 96.5 14.65 15.05
V 171124C00097000 C Nov 24, 2017 97.0 14.20 14.45
V 171124C00097500 C Nov 24, 2017 97.5 13.70 14.00
V 171124C00098000 C Nov 24, 2017 98.0 13.25 13.45
V 171124C00098500 C Nov 24, 2017 98.5 12.75 12.95
V 171124C00099000 C Nov 24, 2017 99.0 12.15 12.45
V 171124C00099500 C Nov 24, 2017 99.5 11.75 11.95
V 171124C00100000 C Nov 24, 2017 100.0 11.30 11.45
V 171124C00101000 C Nov 24, 2017 101.0 10.30 10.45
V 171124C00102000 C Nov 24, 2017 102.0 9.10 9.45
V 171124C00103000 C Nov 24, 2017 103.0 8.35 8.45
V 171124C00104000 C Nov 24, 2017 104.0 7.35 7.45
V 171124C00105000 C Nov 24, 2017 105.0 6.30 6.45
V 171124C00106000 C Nov 24, 2017 106.0 5.35 5.45
V 171124C00107000 C Nov 24, 2017 107.0 4.35 4.45
V 171124C00108000 C Nov 24, 2017 108.0 3.35 3.45
V 171124C00109000 C Nov 24, 2017 109.0 2.39 2.44
V 171124C00110000 C Nov 24, 2017 110.0 1.42 1.46
V 171124C00111000 C Nov 24, 2017 111.0 0.57 0.60
V 171124C00112000 C Nov 24, 2017 112.0 0.10 0.13
V 171124C00113000 C Nov 24, 2017 113.0 0.01 0.03
V 171124C00114000 C Nov 24, 2017 114.0 0.00 0.01
V 171124C00115000 C Nov 24, 2017 115.0 0.00 0.01
V 171124C00116000 C Nov 24, 2017 116.0 0.00 0.03
V 171124C00117000 C Nov 24, 2017 117.0 0.00 0.02
V 171124C00118000 C Nov 24, 2017 118.0 0.00 0.02
V 171124C00119000 C Nov 24, 2017 119.0 0.00 0.08
V 171124C00120000 C Nov 24, 2017 120.0 0.00 0.03
V 171124C00121000 C Nov 24, 2017 121.0 0.00 0.02
V 171124C00122000 C Nov 24, 2017 122.0 0.00 0.03
V 171124C00123000 C Nov 24, 2017 123.0 0.00 0.02
V 171124C00124000 C Nov 24, 2017 124.0 0.00 0.03
V 171124C00125000 C Nov 24, 2017 125.0 0.00 0.03
V 171124C00126000 C Nov 24, 2017 126.0 0.00 0.03
V 171124C00127000 C Nov 24, 2017 127.0 0.00 0.02
V 171124C00128000 C Nov 24, 2017 128.0 0.00 0.02
V 171124C00130000 C Nov 24, 2017 130.0 0.00 0.03
V 171124C00135000 C Nov 24, 2017 135.0 0.00 0.03
V 171124C00140000 C Nov 24, 2017 140.0 0.00 0.02
V 171124C00145000 C Nov 24, 2017 145.0 0.00 0.03
V 171124C00150000 C Nov 24, 2017 150.0 0.00 0.02
V 171124C00155000 C Nov 24, 2017 155.0 0.00 0.05
V 171124C00160000 C Nov 24, 2017 160.0 0.00 0.12
V 171124P00055000 P Nov 24, 2017 55.0 0.00 0.06
V 171124P00060000 P Nov 24, 2017 60.0 0.00 0.06
V 171124P00065000 P Nov 24, 2017 65.0 0.00 0.06
V 171124P00070000 P Nov 24, 2017 70.0 0.00 0.02
V 171124P00075000 P Nov 24, 2017 75.0 0.00 0.02
V 171124P00080000 P Nov 24, 2017 80.0 0.00 0.03
V 171124P00085000 P Nov 24, 2017 85.0 0.00 0.02
V 171124P00090000 P Nov 24, 2017 90.0 0.00 0.02
V 171124P00095000 P Nov 24, 2017 95.0 0.00 0.03
V 171124P00095500 P Nov 24, 2017 95.5 0.00 0.02
V 171124P00096000 P Nov 24, 2017 96.0 0.00 0.03
V 171124P00096500 P Nov 24, 2017 96.5 0.00 0.03
V 171124P00097000 P Nov 24, 2017 97.0 0.00 0.03
V 171124P00097500 P Nov 24, 2017 97.5 0.00 0.03
V 171124P00098000 P Nov 24, 2017 98.0 0.00 0.02
V 171124P00098500 P Nov 24, 2017 98.5 0.00 0.02
V 171124P00099000 P Nov 24, 2017 99.0 0.00 0.03
V 171124P00099500 P Nov 24, 2017 99.5 0.00 0.02
V 171124P00100000 P Nov 24, 2017 100.0 0.00 0.03
V 171124P00101000 P Nov 24, 2017 101.0 0.00 0.02
V 171124P00102000 P Nov 24, 2017 102.0 0.00 0.02
V 171124P00103000 P Nov 24, 2017 103.0 0.00 0.02
V 171124P00104000 P Nov 24, 2017 104.0 0.00 0.04
V 171124P00105000 P Nov 24, 2017 105.0 0.00 0.01
V 171124P00106000 P Nov 24, 2017 106.0 0.00 0.01
V 171124P00107000 P Nov 24, 2017 107.0 0.00 0.03
V 171124P00108000 P Nov 24, 2017 108.0 0.00 0.03
V 171124P00109000 P Nov 24, 2017 109.0 0.00 0.03
V 171124P00110000 P Nov 24, 2017 110.0 0.03 0.05
V 171124P00111000 P Nov 24, 2017 111.0 0.17 0.19
V 171124P00112000 P Nov 24, 2017 112.0 0.69 0.73
V 171124P00113000 P Nov 24, 2017 113.0 1.60 1.64
V 171124P00114000 P Nov 24, 2017 114.0 2.60 2.65
V 171124P00115000 P Nov 24, 2017 115.0 3.55 3.70
V 171124P00116000 P Nov 24, 2017 116.0 4.55 4.65
V 171124P00117000 P Nov 24, 2017 117.0 5.55 5.65
V 171124P00118000 P Nov 24, 2017 118.0 6.55 6.70
V 171124P00119000 P Nov 24, 2017 119.0 7.55 7.75
V 171124P00120000 P Nov 24, 2017 120.0 8.55 8.75
V 171124P00121000 P Nov 24, 2017 121.0 9.35 9.70
V 171124P00122000 P Nov 24, 2017 122.0 10.55 10.75
V 171124P00123000 P Nov 24, 2017 123.0 11.50 11.65
V 171124P00124000 P Nov 24, 2017 124.0 12.55 12.75
V 171124P00125000 P Nov 24, 2017 125.0 13.50 13.70
V 171124P00126000 P Nov 24, 2017 126.0 14.50 14.80
V 171124P00127000 P Nov 24, 2017 127.0 15.55 15.70
V 171124P00128000 P Nov 24, 2017 128.0 16.45 16.80
V 171124P00130000 P Nov 24, 2017 130.0 18.55 18.70
V 171124P00135000 P Nov 24, 2017 135.0 23.45 23.75
V 171124P00140000 P Nov 24, 2017 140.0 28.55 28.65
V 171124P00145000 P Nov 24, 2017 145.0 33.55 33.65
V 171124P00150000 P Nov 24, 2017 150.0 38.55 38.75
V 171124P00155000 P Nov 24, 2017 155.0 43.50 43.80
V 171124P00160000 P Nov 24, 2017 160.0 48.45 48.70
V 171201C00060000 C Dec 01, 2017 60.0 51.25 51.50
V 171201C00065000 C Dec 01, 2017 65.0 46.15 46.50
V 171201C00070000 C Dec 01, 2017 70.0 41.25 41.65
V 171201C00075000 C Dec 01, 2017 75.0 36.25 36.55
V 171201C00080000 C Dec 01, 2017 80.0 31.30 31.55
V 171201C00085000 C Dec 01, 2017 85.0 26.15 26.60
V 171201C00090000 C Dec 01, 2017 90.0 21.30 21.50
V 171201C00095000 C Dec 01, 2017 95.0 16.30 16.50
V 171201C00097000 C Dec 01, 2017 97.0 14.35 14.50
V 171201C00097500 C Dec 01, 2017 97.5 13.75 14.10
V 171201C00098000 C Dec 01, 2017 98.0 13.20 13.50
V 171201C00098500 C Dec 01, 2017 98.5 12.80 13.00
V 171201C00099000 C Dec 01, 2017 99.0 12.25 12.65
V 171201C00099500 C Dec 01, 2017 99.5 11.70 12.00
V 171201C00100000 C Dec 01, 2017 100.0 11.30 11.50
V 171201C00101000 C Dec 01, 2017 101.0 10.15 10.55
V 171201C00102000 C Dec 01, 2017 102.0 9.30 9.60
V 171201C00103000 C Dec 01, 2017 103.0 8.35 8.55
V 171201C00104000 C Dec 01, 2017 104.0 7.25 7.60
V 171201C00105000 C Dec 01, 2017 105.0 6.35 6.60
V 171201C00106000 C Dec 01, 2017 106.0 5.30 5.55
V 171201C00107000 C Dec 01, 2017 107.0 4.45 4.55
V 171201C00108000 C Dec 01, 2017 108.0 3.50 3.60
V 171201C00109000 C Dec 01, 2017 109.0 2.60 2.66
V 171201C00110000 C Dec 01, 2017 110.0 1.76 1.81
V 171201C00111000 C Dec 01, 2017 111.0 1.05 1.11
V 171201C00112000 C Dec 01, 2017 112.0 0.54 0.59
V 171201C00113000 C Dec 01, 2017 113.0 0.24 0.26
V 171201C00114000 C Dec 01, 2017 114.0 0.09 0.11
V 171201C00115000 C Dec 01, 2017 115.0 0.02 0.05
V 171201C00116000 C Dec 01, 2017 116.0 0.00 0.04
V 171201C00117000 C Dec 01, 2017 117.0 0.00 0.03
V 171201C00118000 C Dec 01, 2017 118.0 0.00 0.03
V 171201C00119000 C Dec 01, 2017 119.0 0.00 0.03
V 171201C00120000 C Dec 01, 2017 120.0 0.00 0.03
V 171201C00121000 C Dec 01, 2017 121.0 0.00 0.02
V 171201C00122000 C Dec 01, 2017 122.0 0.00 0.03
V 171201C00123000 C Dec 01, 2017 123.0 0.00 0.03
V 171201C00124000 C Dec 01, 2017 124.0 0.00 0.03
V 171201C00125000 C Dec 01, 2017 125.0 0.00 0.03
V 171201C00126000 C Dec 01, 2017 126.0 0.00 0.04
V 171201C00130000 C Dec 01, 2017 130.0 0.00 0.03
V 171201C00135000 C Dec 01, 2017 135.0 0.00 0.05
V 171201C00140000 C Dec 01, 2017 140.0 0.00 0.03
V 171201C00145000 C Dec 01, 2017 145.0 0.00 0.04
V 171201C00150000 C Dec 01, 2017 150.0 0.00 0.03
V 171201C00155000 C Dec 01, 2017 155.0 0.00 0.04
V 171201C00160000 C Dec 01, 2017 160.0 0.00 0.03
V 171201P00060000 P Dec 01, 2017 60.0 0.00 0.03
V 171201P00065000 P Dec 01, 2017 65.0 0.00 0.04
V 171201P00070000 P Dec 01, 2017 70.0 0.00 0.03
V 171201P00075000 P Dec 01, 2017 75.0 0.00 0.03
V 171201P00080000 P Dec 01, 2017 80.0 0.00 0.03
V 171201P00085000 P Dec 01, 2017 85.0 0.00 0.04
V 171201P00090000 P Dec 01, 2017 90.0 0.00 0.03
V 171201P00095000 P Dec 01, 2017 95.0 0.00 0.03
V 171201P00097000 P Dec 01, 2017 97.0 0.00 0.03
V 171201P00097500 P Dec 01, 2017 97.5 0.00 0.03
V 171201P00098000 P Dec 01, 2017 98.0 0.00 0.03
V 171201P00098500 P Dec 01, 2017 98.5 0.00 0.03
V 171201P00099000 P Dec 01, 2017 99.0 0.00 0.03
V 171201P00099500 P Dec 01, 2017 99.5 0.00 0.03
V 171201P00100000 P Dec 01, 2017 100.0 0.00 0.03
V 171201P00101000 P Dec 01, 2017 101.0 0.00 0.03
V 171201P00102000 P Dec 01, 2017 102.0 0.00 0.03
V 171201P00103000 P Dec 01, 2017 103.0 0.00 0.03
V 171201P00104000 P Dec 01, 2017 104.0 0.01 0.04
V 171201P00105000 P Dec 01, 2017 105.0 0.02 0.05
V 171201P00106000 P Dec 01, 2017 106.0 0.04 0.06
V 171201P00107000 P Dec 01, 2017 107.0 0.05 0.08
V 171201P00108000 P Dec 01, 2017 108.0 0.10 0.13
V 171201P00109000 P Dec 01, 2017 109.0 0.18 0.21
V 171201P00110000 P Dec 01, 2017 110.0 0.34 0.37
V 171201P00111000 P Dec 01, 2017 111.0 0.62 0.66
V 171201P00112000 P Dec 01, 2017 112.0 1.11 1.15
V 171201P00113000 P Dec 01, 2017 113.0 1.81 1.84
V 171201P00114000 P Dec 01, 2017 114.0 2.65 2.70
V 171201P00115000 P Dec 01, 2017 115.0 3.60 3.65
V 171201P00116000 P Dec 01, 2017 116.0 4.55 4.65
V 171201P00117000 P Dec 01, 2017 117.0 5.45 5.75
V 171201P00118000 P Dec 01, 2017 118.0 6.55 6.65
V 171201P00119000 P Dec 01, 2017 119.0 7.55 7.70
V 171201P00120000 P Dec 01, 2017 120.0 8.50 8.70
V 171201P00121000 P Dec 01, 2017 121.0 9.55 9.70
V 171201P00122000 P Dec 01, 2017 122.0 10.35 10.75
V 171201P00123000 P Dec 01, 2017 123.0 11.55 11.75
V 171201P00124000 P Dec 01, 2017 124.0 12.55 12.65
V 171201P00125000 P Dec 01, 2017 125.0 13.50 13.80
V 171201P00126000 P Dec 01, 2017 126.0 14.55 14.75
V 171201P00130000 P Dec 01, 2017 130.0 18.55 18.70
V 171201P00135000 P Dec 01, 2017 135.0 23.55 23.75
V 171201P00140000 P Dec 01, 2017 140.0 28.50 28.80
V 171201P00145000 P Dec 01, 2017 145.0 33.35 34.00
V 171201P00150000 P Dec 01, 2017 150.0 38.45 38.80
V 171201P00155000 P Dec 01, 2017 155.0 43.50 43.80
V 171201P00160000 P Dec 01, 2017 160.0 48.50 48.80
V 171208C00060000 C Dec 08, 2017 60.0 51.25 51.60
V 171208C00065000 C Dec 08, 2017 65.0 46.15 46.70
V 171208C00070000 C Dec 08, 2017 70.0 41.25 41.60
V 171208C00075000 C Dec 08, 2017 75.0 36.15 36.70
V 171208C00080000 C Dec 08, 2017 80.0 31.25 31.60
V 171208C00085000 C Dec 08, 2017 85.0 26.20 26.65
V 171208C00090000 C Dec 08, 2017 90.0 21.35 21.65
V 171208C00095000 C Dec 08, 2017 95.0 16.30 16.55
V 171208C00098000 C Dec 08, 2017 98.0 13.20 13.65
V 171208C00098500 C Dec 08, 2017 98.5 12.80 13.15
V 171208C00099000 C Dec 08, 2017 99.0 12.25 12.65
V 171208C00099500 C Dec 08, 2017 99.5 11.90 12.10
V 171208C00100000 C Dec 08, 2017 100.0 11.25 11.65
V 171208C00101000 C Dec 08, 2017 101.0 10.25 10.60
V 171208C00102000 C Dec 08, 2017 102.0 9.40 9.70
V 171208C00103000 C Dec 08, 2017 103.0 8.25 8.60
V 171208C00104000 C Dec 08, 2017 104.0 7.30 7.60
V 171208C00105000 C Dec 08, 2017 105.0 6.40 6.60
V 171208C00106000 C Dec 08, 2017 106.0 5.50 5.75
V 171208C00107000 C Dec 08, 2017 107.0 4.60 4.75
V 171208C00108000 C Dec 08, 2017 108.0 3.60 3.80
V 171208C00109000 C Dec 08, 2017 109.0 2.86 2.92
V 171208C00110000 C Dec 08, 2017 110.0 2.07 2.14
V 171208C00111000 C Dec 08, 2017 111.0 1.40 1.48
V 171208C00112000 C Dec 08, 2017 112.0 0.89 0.95
V 171208C00113000 C Dec 08, 2017 113.0 0.53 0.57
V 171208C00114000 C Dec 08, 2017 114.0 0.28 0.32
V 171208C00115000 C Dec 08, 2017 115.0 0.14 0.18
V 171208C00116000 C Dec 08, 2017 116.0 0.06 0.10
V 171208C00117000 C Dec 08, 2017 117.0 0.02 0.05
V 171208C00118000 C Dec 08, 2017 118.0 0.00 0.04
V 171208C00119000 C Dec 08, 2017 119.0 0.00 0.24
V 171208C00120000 C Dec 08, 2017 120.0 0.00 0.03
V 171208C00121000 C Dec 08, 2017 121.0 0.00 0.03
V 171208C00122000 C Dec 08, 2017 122.0 0.00 0.03
V 171208C00123000 C Dec 08, 2017 123.0 0.00 0.03
V 171208C00124000 C Dec 08, 2017 124.0 0.00 0.03
V 171208C00125000 C Dec 08, 2017 125.0 0.00 0.03
V 171208C00126000 C Dec 08, 2017 126.0 0.00 0.03
V 171208C00130000 C Dec 08, 2017 130.0 0.00 0.03
V 171208C00135000 C Dec 08, 2017 135.0 0.00 0.04
V 171208C00140000 C Dec 08, 2017 140.0 0.00 0.03
V 171208C00145000 C Dec 08, 2017 145.0 0.00 0.04
V 171208C00150000 C Dec 08, 2017 150.0 0.00 0.03
V 171208C00155000 C Dec 08, 2017 155.0 0.00 0.03
V 171208C00160000 C Dec 08, 2017 160.0 0.00 0.03
V 171208P00060000 P Dec 08, 2017 60.0 0.00 0.03
V 171208P00065000 P Dec 08, 2017 65.0 0.00 0.04
V 171208P00070000 P Dec 08, 2017 70.0 0.00 0.05
V 171208P00075000 P Dec 08, 2017 75.0 0.00 0.03
V 171208P00080000 P Dec 08, 2017 80.0 0.00 0.03
V 171208P00085000 P Dec 08, 2017 85.0 0.00 0.05
V 171208P00090000 P Dec 08, 2017 90.0 0.00 0.04
V 171208P00095000 P Dec 08, 2017 95.0 0.00 0.03
V 171208P00098000 P Dec 08, 2017 98.0 0.00 0.04
V 171208P00098500 P Dec 08, 2017 98.5 0.00 0.04
V 171208P00099000 P Dec 08, 2017 99.0 0.00 0.04
V 171208P00099500 P Dec 08, 2017 99.5 0.00 0.31
V 171208P00100000 P Dec 08, 2017 100.0 0.00 0.05
V 171208P00101000 P Dec 08, 2017 101.0 0.02 0.05
V 171208P00102000 P Dec 08, 2017 102.0 0.01 0.06
V 171208P00103000 P Dec 08, 2017 103.0 0.04 0.07
V 171208P00104000 P Dec 08, 2017 104.0 0.05 0.09
V 171208P00105000 P Dec 08, 2017 105.0 0.08 0.11
V 171208P00106000 P Dec 08, 2017 106.0 0.12 0.17
V 171208P00107000 P Dec 08, 2017 107.0 0.17 0.21
V 171208P00108000 P Dec 08, 2017 108.0 0.26 0.30
V 171208P00109000 P Dec 08, 2017 109.0 0.40 0.45
V 171208P00110000 P Dec 08, 2017 110.0 0.62 0.68
V 171208P00111000 P Dec 08, 2017 111.0 0.95 1.01
V 171208P00112000 P Dec 08, 2017 112.0 1.43 1.49
V 171208P00113000 P Dec 08, 2017 113.0 1.93 2.24
V 171208P00114000 P Dec 08, 2017 114.0 2.76 2.96
V 171208P00115000 P Dec 08, 2017 115.0 3.65 3.85
V 171208P00116000 P Dec 08, 2017 116.0 4.55 4.70
V 171208P00117000 P Dec 08, 2017 117.0 5.55 5.75
V 171208P00118000 P Dec 08, 2017 118.0 6.55 6.75
V 171208P00119000 P Dec 08, 2017 119.0 7.55 7.75
V 171208P00120000 P Dec 08, 2017 120.0 8.50 8.75
V 171208P00121000 P Dec 08, 2017 121.0 9.55 9.65
V 171208P00122000 P Dec 08, 2017 122.0 10.30 10.70
V 171208P00123000 P Dec 08, 2017 123.0 11.45 11.70
V 171208P00124000 P Dec 08, 2017 124.0 12.35 12.70
V 171208P00125000 P Dec 08, 2017 125.0 13.55 13.75
V 171208P00126000 P Dec 08, 2017 126.0 14.55 14.70
V 171208P00130000 P Dec 08, 2017 130.0 18.40 19.20
V 171208P00135000 P Dec 08, 2017 135.0 23.35 23.90
V 171208P00140000 P Dec 08, 2017 140.0 28.35 29.30
V 171208P00145000 P Dec 08, 2017 145.0 33.45 33.85
V 171208P00150000 P Dec 08, 2017 150.0 38.50 38.75
V 171208P00155000 P Dec 08, 2017 155.0 43.45 43.80
V 171208P00160000 P Dec 08, 2017 160.0 48.40 48.85
V 171215C00065000 C Dec 15, 2017 65.0 46.35 46.50
V 171215C00070000 C Dec 15, 2017 70.0 41.35 41.50
V 171215C00075000 C Dec 15, 2017 75.0 36.35 36.60
V 171215C00080000 C Dec 15, 2017 80.0 31.25 31.55
V 171215C00082500 C Dec 15, 2017 82.5 28.90 29.05
V 171215C00085000 C Dec 15, 2017 85.0 26.35 26.55
V 171215C00087500 C Dec 15, 2017 87.5 23.95 24.05
V 171215C00090000 C Dec 15, 2017 90.0 21.40 21.55
V 171215C00092500 C Dec 15, 2017 92.5 18.90 19.30
V 171215C00095000 C Dec 15, 2017 95.0 16.45 16.60
V 171215C00097000 C Dec 15, 2017 97.0 14.45 14.60
V 171215C00097500 C Dec 15, 2017 97.5 13.95 14.15
V 171215C00098000 C Dec 15, 2017 98.0 13.45 13.75
V 171215C00099000 C Dec 15, 2017 99.0 12.45 12.85
V 171215C00100000 C Dec 15, 2017 100.0 11.50 11.60
V 171215C00101000 C Dec 15, 2017 101.0 10.45 10.65
V 171215C00102000 C Dec 15, 2017 102.0 9.50 9.65
V 171215C00103000 C Dec 15, 2017 103.0 8.50 8.70
V 171215C00104000 C Dec 15, 2017 104.0 7.55 7.75
V 171215C00105000 C Dec 15, 2017 105.0 6.60 6.75
V 171215C00106000 C Dec 15, 2017 106.0 5.65 5.80
V 171215C00107000 C Dec 15, 2017 107.0 4.80 4.90
V 171215C00108000 C Dec 15, 2017 108.0 3.95 4.05
V 171215C00109000 C Dec 15, 2017 109.0 3.15 3.25
V 171215C00110000 C Dec 15, 2017 110.0 2.42 2.47
V 171215C00111000 C Dec 15, 2017 111.0 1.79 1.82
V 171215C00112000 C Dec 15, 2017 112.0 1.26 1.29
V 171215C00113000 C Dec 15, 2017 113.0 0.85 0.87
V 171215C00114000 C Dec 15, 2017 114.0 0.54 0.56
V 171215C00115000 C Dec 15, 2017 115.0 0.34 0.35
V 171215C00116000 C Dec 15, 2017 116.0 0.20 0.21
V 171215C00117000 C Dec 15, 2017 117.0 0.11 0.14
V 171215C00118000 C Dec 15, 2017 118.0 0.06 0.09
V 171215C00119000 C Dec 15, 2017 119.0 0.03 0.06
V 171215C00120000 C Dec 15, 2017 120.0 0.00 0.05
V 171215C00121000 C Dec 15, 2017 121.0 0.00 0.04
V 171215C00122000 C Dec 15, 2017 122.0 0.00 0.04
V 171215C00123000 C Dec 15, 2017 123.0 0.00 0.03
V 171215C00124000 C Dec 15, 2017 124.0 0.00 0.03
V 171215C00125000 C Dec 15, 2017 125.0 0.00 0.03
V 171215C00126000 C Dec 15, 2017 126.0 0.00 0.03
V 171215C00130000 C Dec 15, 2017 130.0 0.00 0.02
V 171215C00135000 C Dec 15, 2017 135.0 0.00 0.03
V 171215C00140000 C Dec 15, 2017 140.0 0.00 0.03
V 171215C00145000 C Dec 15, 2017 145.0 0.00 0.03
V 171215C00150000 C Dec 15, 2017 150.0 0.00 0.03
V 171215P00065000 P Dec 15, 2017 65.0 0.00 0.03
V 171215P00070000 P Dec 15, 2017 70.0 0.00 0.02
V 171215P00075000 P Dec 15, 2017 75.0 0.00 0.02
V 171215P00080000 P Dec 15, 2017 80.0 0.00 0.03
V 171215P00082500 P Dec 15, 2017 82.5 0.00 0.03
V 171215P00085000 P Dec 15, 2017 85.0 0.00 0.03
V 171215P00087500 P Dec 15, 2017 87.5 0.00 0.03
V 171215P00090000 P Dec 15, 2017 90.0 0.00 0.03
V 171215P00092500 P Dec 15, 2017 92.5 0.02 0.04
V 171215P00095000 P Dec 15, 2017 95.0 0.03 0.08
V 171215P00097000 P Dec 15, 2017 97.0 0.03 0.05
V 171215P00097500 P Dec 15, 2017 97.5 0.04 0.05
V 171215P00098000 P Dec 15, 2017 98.0 0.04 0.06
V 171215P00099000 P Dec 15, 2017 99.0 0.05 0.07
V 171215P00100000 P Dec 15, 2017 100.0 0.07 0.08
V 171215P00101000 P Dec 15, 2017 101.0 0.08 0.09
V 171215P00102000 P Dec 15, 2017 102.0 0.09 0.11
V 171215P00103000 P Dec 15, 2017 103.0 0.11 0.13
V 171215P00104000 P Dec 15, 2017 104.0 0.14 0.16
V 171215P00105000 P Dec 15, 2017 105.0 0.18 0.21
V 171215P00106000 P Dec 15, 2017 106.0 0.25 0.27
V 171215P00107000 P Dec 15, 2017 107.0 0.34 0.36
V 171215P00108000 P Dec 15, 2017 108.0 0.47 0.50
V 171215P00109000 P Dec 15, 2017 109.0 0.66 0.70
V 171215P00110000 P Dec 15, 2017 110.0 0.92 0.96
V 171215P00111000 P Dec 15, 2017 111.0 1.29 1.32
V 171215P00112000 P Dec 15, 2017 112.0 1.77 1.79
V 171215P00113000 P Dec 15, 2017 113.0 2.35 2.37
V 171215P00114000 P Dec 15, 2017 114.0 3.00 3.10
V 171215P00115000 P Dec 15, 2017 115.0 3.80 3.90
V 171215P00116000 P Dec 15, 2017 116.0 4.70 4.75
V 171215P00117000 P Dec 15, 2017 117.0 5.60 5.75
V 171215P00118000 P Dec 15, 2017 118.0 6.55 6.90
V 171215P00119000 P Dec 15, 2017 119.0 7.55 7.65
V 171215P00120000 P Dec 15, 2017 120.0 8.55 8.70
V 171215P00121000 P Dec 15, 2017 121.0 9.55 9.70
V 171215P00122000 P Dec 15, 2017 122.0 10.55 10.80
V 171215P00123000 P Dec 15, 2017 123.0 11.55 11.70
V 171215P00124000 P Dec 15, 2017 124.0 12.55 12.80
V 171215P00125000 P Dec 15, 2017 125.0 13.55 13.70
V 171215P00126000 P Dec 15, 2017 126.0 14.50 14.75
V 171215P00130000 P Dec 15, 2017 130.0 18.45 18.70
V 171215P00135000 P Dec 15, 2017 135.0 23.55 23.75
V 171215P00140000 P Dec 15, 2017 140.0 28.55 28.70
V 171215P00145000 P Dec 15, 2017 145.0 33.55 33.85
V 171215P00150000 P Dec 15, 2017 150.0 38.55 38.70
V 171222C00060000 C Dec 22, 2017 60.0 49.50 53.35
V 171222C00065000 C Dec 22, 2017 65.0 44.70 48.25
V 171222C00070000 C Dec 22, 2017 70.0 39.70 43.25
V 171222C00075000 C Dec 22, 2017 75.0 34.75 38.30
V 171222C00080000 C Dec 22, 2017 80.0 29.75 33.30
V 171222C00085000 C Dec 22, 2017 85.0 24.80 28.25
V 171222C00090000 C Dec 22, 2017 90.0 19.85 23.25
V 171222C00095000 C Dec 22, 2017 95.0 14.85 17.00
V 171222C00098500 C Dec 22, 2017 98.5 12.15 13.55
V 171222C00099000 C Dec 22, 2017 99.0 12.00 12.95
V 171222C00099500 C Dec 22, 2017 99.5 11.20 12.45
V 171222C00100000 C Dec 22, 2017 100.0 11.35 11.90
V 171222C00101000 C Dec 22, 2017 101.0 10.25 11.30
V 171222C00102000 C Dec 22, 2017 102.0 9.25 9.85
V 171222C00103000 C Dec 22, 2017 103.0 8.25 9.00
V 171222C00104000 C Dec 22, 2017 104.0 7.40 8.00
V 171222C00105000 C Dec 22, 2017 105.0 6.70 6.90
V 171222C00106000 C Dec 22, 2017 106.0 5.70 6.00
V 171222C00107000 C Dec 22, 2017 107.0 4.70 5.15
V 171222C00108000 C Dec 22, 2017 108.0 4.05 4.30
V 171222C00109000 C Dec 22, 2017 109.0 3.35 3.45
V 171222C00110000 C Dec 22, 2017 110.0 2.63 2.75
V 171222C00111000 C Dec 22, 2017 111.0 1.99 2.13
V 171222C00112000 C Dec 22, 2017 112.0 1.48 1.60
V 171222C00113000 C Dec 22, 2017 113.0 1.04 1.16
V 171222C00114000 C Dec 22, 2017 114.0 0.71 0.81
V 171222C00115000 C Dec 22, 2017 115.0 0.47 0.56
V 171222C00116000 C Dec 22, 2017 116.0 0.28 0.37
V 171222C00117000 C Dec 22, 2017 117.0 0.17 0.47
V 171222C00118000 C Dec 22, 2017 118.0 0.11 0.15
V 171222C00119000 C Dec 22, 2017 119.0 0.00 0.12
V 171222C00120000 C Dec 22, 2017 120.0 0.00 0.08
V 171222C00121000 C Dec 22, 2017 121.0 0.00 0.06
V 171222C00122000 C Dec 22, 2017 122.0 0.00 0.17
V 171222C00123000 C Dec 22, 2017 123.0 0.00 0.04
V 171222C00124000 C Dec 22, 2017 124.0 0.00 0.20
V 171222C00125000 C Dec 22, 2017 125.0 0.00 0.03
V 171222C00126000 C Dec 22, 2017 126.0 0.00 0.03
V 171222C00130000 C Dec 22, 2017 130.0 0.00 0.03
V 171222C00135000 C Dec 22, 2017 135.0 0.00 0.03
V 171222C00140000 C Dec 22, 2017 140.0 0.00 0.03
V 171222C00145000 C Dec 22, 2017 145.0 0.00 0.03
V 171222C00150000 C Dec 22, 2017 150.0 0.00 0.03
V 171222C00155000 C Dec 22, 2017 155.0 0.00 0.03
V 171222C00160000 C Dec 22, 2017 160.0 0.00 0.03
V 171222P00060000 P Dec 22, 2017 60.0 0.00 0.03
V 171222P00065000 P Dec 22, 2017 65.0 0.00 0.03
V 171222P00070000 P Dec 22, 2017 70.0 0.00 0.03
V 171222P00075000 P Dec 22, 2017 75.0 0.00 0.03
V 171222P00080000 P Dec 22, 2017 80.0 0.00 0.03
V 171222P00085000 P Dec 22, 2017 85.0 0.00 0.03
V 171222P00090000 P Dec 22, 2017 90.0 0.00 0.05
V 171222P00095000 P Dec 22, 2017 95.0 0.04 0.07
V 171222P00098500 P Dec 22, 2017 98.5 0.00 1.35
V 171222P00099000 P Dec 22, 2017 99.0 0.01 0.31
V 171222P00099500 P Dec 22, 2017 99.5 0.00 0.36
V 171222P00100000 P Dec 22, 2017 100.0 0.00 0.36
V 171222P00101000 P Dec 22, 2017 101.0 0.10 0.17
V 171222P00102000 P Dec 22, 2017 102.0 0.12 0.17
V 171222P00103000 P Dec 22, 2017 103.0 0.15 0.20
V 171222P00104000 P Dec 22, 2017 104.0 0.18 0.25
V 171222P00105000 P Dec 22, 2017 105.0 0.23 0.31
V 171222P00106000 P Dec 22, 2017 106.0 0.33 0.40
V 171222P00107000 P Dec 22, 2017 107.0 0.44 0.51
V 171222P00108000 P Dec 22, 2017 108.0 0.59 0.68
V 171222P00109000 P Dec 22, 2017 109.0 0.81 0.90
V 171222P00110000 P Dec 22, 2017 110.0 1.10 1.20
V 171222P00111000 P Dec 22, 2017 111.0 1.46 1.58
V 171222P00112000 P Dec 22, 2017 112.0 1.93 2.07
V 171222P00113000 P Dec 22, 2017 113.0 2.46 2.65
V 171222P00114000 P Dec 22, 2017 114.0 3.15 3.35
V 171222P00115000 P Dec 22, 2017 115.0 3.90 4.10
V 171222P00116000 P Dec 22, 2017 116.0 4.70 5.00
V 171222P00117000 P Dec 22, 2017 117.0 5.25 6.65
V 171222P00118000 P Dec 22, 2017 118.0 6.00 7.10
V 171222P00119000 P Dec 22, 2017 119.0 7.20 8.30
V 171222P00120000 P Dec 22, 2017 120.0 7.20 10.15
V 171222P00121000 P Dec 22, 2017 121.0 9.10 10.05
V 171222P00122000 P Dec 22, 2017 122.0 10.30 10.90
V 171222P00123000 P Dec 22, 2017 123.0 9.90 11.85
V 171222P00124000 P Dec 22, 2017 124.0 11.95 13.10
V 171222P00125000 P Dec 22, 2017 125.0 12.95 14.05
V 171222P00126000 P Dec 22, 2017 126.0 13.20 16.20
V 171222P00130000 P Dec 22, 2017 130.0 16.95 20.25
V 171222P00135000 P Dec 22, 2017 135.0 21.85 25.40
V 171222P00140000 P Dec 22, 2017 140.0 27.05 30.35
V 171222P00145000 P Dec 22, 2017 145.0 32.00 33.90
V 171222P00150000 P Dec 22, 2017 150.0 36.90 40.35
V 171222P00155000 P Dec 22, 2017 155.0 41.85 45.40
V 171222P00160000 P Dec 22, 2017 160.0 47.05 50.35
V 171229C00095000 C Dec 29, 2017 95.0 14.80 18.40
V 171229C00099000 C Dec 29, 2017 99.0 11.20 12.90
V 171229C00099500 C Dec 29, 2017 99.5 11.40 12.85
V 171229C00100000 C Dec 29, 2017 100.0 10.80 12.10
V 171229C00101000 C Dec 29, 2017 101.0 9.60 10.90
V 171229C00102000 C Dec 29, 2017 102.0 9.50 10.00
V 171229C00103000 C Dec 29, 2017 103.0 8.50 9.00
V 171229C00104000 C Dec 29, 2017 104.0 7.40 8.20
V 171229C00105000 C Dec 29, 2017 105.0 6.80 7.05
V 171229C00106000 C Dec 29, 2017 106.0 5.90 6.15
V 171229C00107000 C Dec 29, 2017 107.0 5.05 5.30
V 171229C00108000 C Dec 29, 2017 108.0 4.20 4.45
V 171229C00109000 C Dec 29, 2017 109.0 3.40 3.70
V 171229C00110000 C Dec 29, 2017 110.0 2.79 2.95
V 171229C00111000 C Dec 29, 2017 111.0 2.21 2.33
V 171229C00112000 C Dec 29, 2017 112.0 1.63 1.79
V 171229C00113000 C Dec 29, 2017 113.0 1.21 1.35
V 171229C00114000 C Dec 29, 2017 114.0 0.85 0.99
V 171229C00115000 C Dec 29, 2017 115.0 0.59 0.71
V 171229C00116000 C Dec 29, 2017 116.0 0.40 0.51
V 171229C00117000 C Dec 29, 2017 117.0 0.25 0.36
V 171229C00118000 C Dec 29, 2017 118.0 0.16 0.26
V 171229C00119000 C Dec 29, 2017 119.0 0.08 0.20
V 171229C00120000 C Dec 29, 2017 120.0 0.04 0.14
V 171229C00121000 C Dec 29, 2017 121.0 0.00 0.10
V 171229C00122000 C Dec 29, 2017 122.0 0.00 0.07
V 171229C00123000 C Dec 29, 2017 123.0 0.00 0.06
V 171229C00124000 C Dec 29, 2017 124.0 0.00 0.05
V 171229C00125000 C Dec 29, 2017 125.0 0.00 0.04
V 171229C00126000 C Dec 29, 2017 126.0 0.00 0.03
V 171229P00095000 P Dec 29, 2017 95.0 0.04 0.10
V 171229P00099000 P Dec 29, 2017 99.0 0.07 0.37
V 171229P00099500 P Dec 29, 2017 99.5 0.07 1.43
V 171229P00100000 P Dec 29, 2017 100.0 0.06 0.20
V 171229P00101000 P Dec 29, 2017 101.0 0.11 0.21
V 171229P00102000 P Dec 29, 2017 102.0 0.12 0.25
V 171229P00103000 P Dec 29, 2017 103.0 0.16 0.30
V 171229P00104000 P Dec 29, 2017 104.0 0.24 0.36
V 171229P00105000 P Dec 29, 2017 105.0 0.32 0.44
V 171229P00106000 P Dec 29, 2017 106.0 0.38 0.49
V 171229P00107000 P Dec 29, 2017 107.0 0.51 0.64
V 171229P00108000 P Dec 29, 2017 108.0 0.67 0.82
V 171229P00109000 P Dec 29, 2017 109.0 0.90 1.07
V 171229P00110000 P Dec 29, 2017 110.0 1.24 1.36
V 171229P00111000 P Dec 29, 2017 111.0 1.56 1.74
V 171229P00112000 P Dec 29, 2017 112.0 2.05 2.22
V 171229P00113000 P Dec 29, 2017 113.0 2.54 2.87
V 171229P00114000 P Dec 29, 2017 114.0 3.25 3.50
V 171229P00115000 P Dec 29, 2017 115.0 4.00 4.25
V 171229P00116000 P Dec 29, 2017 116.0 4.80 5.05
V 171229P00117000 P Dec 29, 2017 117.0 5.60 5.90
V 171229P00118000 P Dec 29, 2017 118.0 6.30 6.85
V 171229P00119000 P Dec 29, 2017 119.0 6.70 7.90
V 171229P00120000 P Dec 29, 2017 120.0 7.95 9.75
V 171229P00121000 P Dec 29, 2017 121.0 9.25 9.85
V 171229P00122000 P Dec 29, 2017 122.0 9.95 11.05
V 171229P00123000 P Dec 29, 2017 123.0 11.35 11.85
V 171229P00124000 P Dec 29, 2017 124.0 12.05 13.85
V 171229P00125000 P Dec 29, 2017 125.0 13.35 13.90
V 171229P00126000 P Dec 29, 2017 126.0 14.35 14.90
V 180119C00035000 C Jan 19, 2018 35.0 76.40 76.65
V 180119C00037500 C Jan 19, 2018 37.5 73.85 74.20
V 180119C00040000 C Jan 19, 2018 40.0 71.40 71.55
V 180119C00042500 C Jan 19, 2018 42.5 68.75 69.05
V 180119C00045000 C Jan 19, 2018 45.0 66.30 66.55
V 180119C00047500 C Jan 19, 2018 47.5 63.95 64.10
V 180119C00050000 C Jan 19, 2018 50.0 61.45 61.60
V 180119C00055000 C Jan 19, 2018 55.0 56.45 56.65
V 180119C00060000 C Jan 19, 2018 60.0 51.50 51.60
V 180119C00062500 C Jan 19, 2018 62.5 49.00 49.20
V 180119C00065000 C Jan 19, 2018 65.0 46.45 46.70
V 180119C00067500 C Jan 19, 2018 67.5 43.95 44.20
V 180119C00070000 C Jan 19, 2018 70.0 41.55 41.75
V 180119C00072500 C Jan 19, 2018 72.5 39.00 39.20
V 180119C00075000 C Jan 19, 2018 75.0 36.55 36.75
V 180119C00077500 C Jan 19, 2018 77.5 34.05 34.20
V 180119C00080000 C Jan 19, 2018 80.0 31.55 31.90
V 180119C00082500 C Jan 19, 2018 82.5 29.10 29.25
V 180119C00085000 C Jan 19, 2018 85.0 26.65 26.80
V 180119C00087500 C Jan 19, 2018 87.5 24.15 24.30
V 180119C00090000 C Jan 19, 2018 90.0 21.65 21.85
V 180119C00092500 C Jan 19, 2018 92.5 19.20 19.40
V 180119C00095000 C Jan 19, 2018 95.0 16.80 16.90
V 180119C00097500 C Jan 19, 2018 97.5 14.30 14.50
V 180119C00100000 C Jan 19, 2018 100.0 11.85 12.05
V 180119C00105000 C Jan 19, 2018 105.0 7.40 7.50
V 180119C00110000 C Jan 19, 2018 110.0 3.65 3.75
V 180119C00115000 C Jan 19, 2018 115.0 1.31 1.34
V 180119C00120000 C Jan 19, 2018 120.0 0.35 0.37
V 180119C00125000 C Jan 19, 2018 125.0 0.08 0.09
V 180119C00130000 C Jan 19, 2018 130.0 0.01 0.04
V 180119C00135000 C Jan 19, 2018 135.0 0.00 0.03
V 180119C00140000 C Jan 19, 2018 140.0 0.00 0.03
V 180119C00145000 C Jan 19, 2018 145.0 0.00 0.03
V 180119C00150000 C Jan 19, 2018 150.0 0.00 0.02
V 180119C00155000 C Jan 19, 2018 155.0 0.00 0.03
V 180119P00035000 P Jan 19, 2018 35.0 0.00 0.03
V 180119P00037500 P Jan 19, 2018 37.5 0.00 0.02
V 180119P00040000 P Jan 19, 2018 40.0 0.00 0.02
V 180119P00042500 P Jan 19, 2018 42.5 0.00 0.02
V 180119P00045000 P Jan 19, 2018 45.0 0.00 0.03
V 180119P00047500 P Jan 19, 2018 47.5 0.00 0.03
V 180119P00050000 P Jan 19, 2018 50.0 0.00 0.03
V 180119P00055000 P Jan 19, 2018 55.0 0.00 0.03
V 180119P00060000 P Jan 19, 2018 60.0 0.00 0.03
V 180119P00062500 P Jan 19, 2018 62.5 0.00 0.03
V 180119P00065000 P Jan 19, 2018 65.0 0.00 0.03
V 180119P00067500 P Jan 19, 2018 67.5 0.00 0.04
V 180119P00070000 P Jan 19, 2018 70.0 0.01 0.04
V 180119P00072500 P Jan 19, 2018 72.5 0.02 0.05
V 180119P00075000 P Jan 19, 2018 75.0 0.03 0.06
V 180119P00077500 P Jan 19, 2018 77.5 0.04 0.07
V 180119P00080000 P Jan 19, 2018 80.0 0.06 0.09
V 180119P00082500 P Jan 19, 2018 82.5 0.07 0.13
V 180119P00085000 P Jan 19, 2018 85.0 0.09 0.10
V 180119P00087500 P Jan 19, 2018 87.5 0.11 0.12
V 180119P00090000 P Jan 19, 2018 90.0 0.13 0.14
V 180119P00092500 P Jan 19, 2018 92.5 0.15 0.17
V 180119P00095000 P Jan 19, 2018 95.0 0.20 0.21
V 180119P00097500 P Jan 19, 2018 97.5 0.25 0.26
V 180119P00100000 P Jan 19, 2018 100.0 0.33 0.34
V 180119P00105000 P Jan 19, 2018 105.0 0.75 0.78
V 180119P00110000 P Jan 19, 2018 110.0 2.00 2.01
V 180119P00115000 P Jan 19, 2018 115.0 4.60 4.70
V 180119P00120000 P Jan 19, 2018 120.0 8.70 8.85
V 180119P00125000 P Jan 19, 2018 125.0 13.50 13.80
V 180119P00130000 P Jan 19, 2018 130.0 18.55 18.70
V 180119P00135000 P Jan 19, 2018 135.0 23.55 23.70
V 180119P00140000 P Jan 19, 2018 140.0 28.55 28.70
V 180119P00145000 P Jan 19, 2018 145.0 33.55 33.70
V 180119P00150000 P Jan 19, 2018 150.0 38.55 38.70
V 180119P00155000 P Jan 19, 2018 155.0 43.55 43.65
V 180216C00060000 C Feb 16, 2018 60.0 51.00 51.90
V 180216C00065000 C Feb 16, 2018 65.0 46.55 47.25
V 180216C00070000 C Feb 16, 2018 70.0 41.35 42.00
V 180216C00075000 C Feb 16, 2018 75.0 36.65 36.85
V 180216C00080000 C Feb 16, 2018 80.0 31.15 31.95
V 180216C00085000 C Feb 16, 2018 85.0 26.70 27.30
V 180216C00090000 C Feb 16, 2018 90.0 21.85 22.15
V 180216C00095000 C Feb 16, 2018 95.0 17.10 17.30
V 180216C00100000 C Feb 16, 2018 100.0 12.50 12.70
V 180216C00105000 C Feb 16, 2018 105.0 8.35 8.45
V 180216C00110000 C Feb 16, 2018 110.0 4.90 5.00
V 180216C00115000 C Feb 16, 2018 115.0 2.45 2.50
V 180216C00120000 C Feb 16, 2018 120.0 1.05 1.09
V 180216C00125000 C Feb 16, 2018 125.0 0.41 0.44
V 180216C00130000 C Feb 16, 2018 130.0 0.16 0.18
V 180216C00135000 C Feb 16, 2018 135.0 0.06 0.07
V 180216C00140000 C Feb 16, 2018 140.0 0.01 0.05
V 180216C00145000 C Feb 16, 2018 145.0 0.00 0.04
V 180216C00150000 C Feb 16, 2018 150.0 0.00 0.03
V 180216P00060000 P Feb 16, 2018 60.0 0.00 0.04
V 180216P00065000 P Feb 16, 2018 65.0 0.02 0.06
V 180216P00070000 P Feb 16, 2018 70.0 0.04 0.08
V 180216P00075000 P Feb 16, 2018 75.0 0.08 0.11
V 180216P00080000 P Feb 16, 2018 80.0 0.12 0.14
V 180216P00085000 P Feb 16, 2018 85.0 0.19 0.20
V 180216P00090000 P Feb 16, 2018 90.0 0.29 0.30
V 180216P00095000 P Feb 16, 2018 95.0 0.47 0.48
V 180216P00100000 P Feb 16, 2018 100.0 0.84 0.86
V 180216P00105000 P Feb 16, 2018 105.0 1.63 1.67
V 180216P00110000 P Feb 16, 2018 110.0 3.15 3.25
V 180216P00115000 P Feb 16, 2018 115.0 5.70 5.80
V 180216P00120000 P Feb 16, 2018 120.0 9.30 9.45
V 180216P00125000 P Feb 16, 2018 125.0 13.65 13.95
V 180216P00130000 P Feb 16, 2018 130.0 18.50 18.95
V 180216P00135000 P Feb 16, 2018 135.0 23.55 24.05
V 180216P00140000 P Feb 16, 2018 140.0 28.55 28.90
V 180216P00145000 P Feb 16, 2018 145.0 33.30 33.95
V 180216P00150000 P Feb 16, 2018 150.0 38.55 38.85
V 180316C00055000 C Mar 16, 2018 55.0 56.25 57.45
V 180316C00060000 C Mar 16, 2018 60.0 51.25 51.80
V 180316C00065000 C Mar 16, 2018 65.0 46.40 46.85
V 180316C00070000 C Mar 16, 2018 70.0 41.65 41.85
V 180316C00075000 C Mar 16, 2018 75.0 36.40 37.15
V 180316C00080000 C Mar 16, 2018 80.0 31.05 32.80
V 180316C00085000 C Mar 16, 2018 85.0 26.45 27.80
V 180316C00090000 C Mar 16, 2018 90.0 21.15 22.25
V 180316C00092500 C Mar 16, 2018 92.5 19.50 20.15
V 180316C00095000 C Mar 16, 2018 95.0 17.25 17.55
V 180316C00097500 C Mar 16, 2018 97.5 15.00 15.25
V 180316C00100000 C Mar 16, 2018 100.0 12.85 13.05
V 180316C00105000 C Mar 16, 2018 105.0 8.90 9.00
V 180316C00110000 C Mar 16, 2018 110.0 5.50 5.65
V 180316C00115000 C Mar 16, 2018 115.0 3.10 3.15
V 180316C00120000 C Mar 16, 2018 120.0 1.55 1.59
V 180316C00125000 C Mar 16, 2018 125.0 0.71 0.74
V 180316C00130000 C Mar 16, 2018 130.0 0.31 0.35
V 180316C00135000 C Mar 16, 2018 135.0 0.14 0.15
V 180316C00140000 C Mar 16, 2018 140.0 0.04 0.17
V 180316C00145000 C Mar 16, 2018 145.0 0.00 0.06
V 180316C00150000 C Mar 16, 2018 150.0 0.00 0.04
V 180316P00055000 P Mar 16, 2018 55.0 0.00 0.05
V 180316P00060000 P Mar 16, 2018 60.0 0.00 0.08
V 180316P00065000 P Mar 16, 2018 65.0 0.07 0.09
V 180316P00070000 P Mar 16, 2018 70.0 0.08 0.13
V 180316P00075000 P Mar 16, 2018 75.0 0.13 0.16
V 180316P00080000 P Mar 16, 2018 80.0 0.20 0.23
V 180316P00085000 P Mar 16, 2018 85.0 0.28 0.32
V 180316P00090000 P Mar 16, 2018 90.0 0.43 0.45
V 180316P00092500 P Mar 16, 2018 92.5 0.54 0.56
V 180316P00095000 P Mar 16, 2018 95.0 0.68 0.71
V 180316P00097500 P Mar 16, 2018 97.5 0.89 0.92
V 180316P00100000 P Mar 16, 2018 100.0 1.18 1.21
V 180316P00105000 P Mar 16, 2018 105.0 2.11 2.15
V 180316P00110000 P Mar 16, 2018 110.0 3.70 3.85
V 180316P00115000 P Mar 16, 2018 115.0 6.25 6.35
V 180316P00120000 P Mar 16, 2018 120.0 9.70 9.85
V 180316P00125000 P Mar 16, 2018 125.0 13.90 14.10
V 180316P00130000 P Mar 16, 2018 130.0 17.50 19.70
V 180316P00135000 P Mar 16, 2018 135.0 23.30 24.60
V 180316P00140000 P Mar 16, 2018 140.0 28.05 28.85
V 180316P00145000 P Mar 16, 2018 145.0 33.40 34.50
V 180316P00150000 P Mar 16, 2018 150.0 38.15 39.15
V 180615C00045000 C Jun 15, 2018 45.0 66.35 67.55
V 180615C00047500 C Jun 15, 2018 47.5 63.80 64.35
V 180615C00050000 C Jun 15, 2018 50.0 61.30 62.05
V 180615C00055000 C Jun 15, 2018 55.0 56.35 57.15
V 180615C00060000 C Jun 15, 2018 60.0 50.75 52.10
V 180615C00065000 C Jun 15, 2018 65.0 46.80 47.10
V 180615C00070000 C Jun 15, 2018 70.0 41.75 42.20
V 180615C00075000 C Jun 15, 2018 75.0 36.15 37.65
V 180615C00077500 C Jun 15, 2018 77.5 34.50 35.05
V 180615C00080000 C Jun 15, 2018 80.0 31.65 32.50
V 180615C00082500 C Jun 15, 2018 82.5 29.05 30.15
V 180615C00085000 C Jun 15, 2018 85.0 27.30 28.10
V 180615C00087500 C Jun 15, 2018 87.5 25.10 26.00
V 180615C00090000 C Jun 15, 2018 90.0 22.90 23.15
V 180615C00092500 C Jun 15, 2018 92.5 20.45 20.90
V 180615C00095000 C Jun 15, 2018 95.0 18.45 18.75
V 180615C00097500 C Jun 15, 2018 97.5 16.40 16.65
V 180615C00100000 C Jun 15, 2018 100.0 14.35 14.80
V 180615C00105000 C Jun 15, 2018 105.0 10.55 11.00
V 180615C00110000 C Jun 15, 2018 110.0 7.55 7.70
V 180615C00115000 C Jun 15, 2018 115.0 5.00 5.20
V 180615C00120000 C Jun 15, 2018 120.0 3.15 3.30
V 180615C00125000 C Jun 15, 2018 125.0 1.90 2.00
V 180615C00130000 C Jun 15, 2018 130.0 1.12 1.20
V 180615C00135000 C Jun 15, 2018 135.0 0.65 0.72
V 180615C00140000 C Jun 15, 2018 140.0 0.35 0.45
V 180615C00145000 C Jun 15, 2018 145.0 0.21 0.29
V 180615C00150000 C Jun 15, 2018 150.0 0.12 0.18
V 180615P00045000 P Jun 15, 2018 45.0 0.03 0.08
V 180615P00047500 P Jun 15, 2018 47.5 0.04 0.09
V 180615P00050000 P Jun 15, 2018 50.0 0.04 0.11
V 180615P00055000 P Jun 15, 2018 55.0 0.07 0.15
V 180615P00060000 P Jun 15, 2018 60.0 0.12 0.20
V 180615P00065000 P Jun 15, 2018 65.0 0.18 0.25
V 180615P00070000 P Jun 15, 2018 70.0 0.25 0.31
V 180615P00075000 P Jun 15, 2018 75.0 0.33 0.39
V 180615P00077500 P Jun 15, 2018 77.5 0.43 0.45
V 180615P00080000 P Jun 15, 2018 80.0 0.46 0.53
V 180615P00082500 P Jun 15, 2018 82.5 0.58 0.62
V 180615P00085000 P Jun 15, 2018 85.0 0.66 0.73
V 180615P00087500 P Jun 15, 2018 87.5 0.81 0.88
V 180615P00090000 P Jun 15, 2018 90.0 0.98 1.07
V 180615P00092500 P Jun 15, 2018 92.5 1.22 1.31
V 180615P00095000 P Jun 15, 2018 95.0 1.51 1.61
V 180615P00097500 P Jun 15, 2018 97.5 1.89 1.99
V 180615P00100000 P Jun 15, 2018 100.0 2.34 2.46
V 180615P00105000 P Jun 15, 2018 105.0 3.55 3.75
V 180615P00110000 P Jun 15, 2018 110.0 5.40 5.55
V 180615P00115000 P Jun 15, 2018 115.0 7.80 8.00
V 180615P00120000 P Jun 15, 2018 120.0 10.95 11.15
V 180615P00125000 P Jun 15, 2018 125.0 14.60 14.95
V 180615P00130000 P Jun 15, 2018 130.0 19.00 19.15
V 180615P00135000 P Jun 15, 2018 135.0 23.45 24.05
V 180615P00140000 P Jun 15, 2018 140.0 28.30 28.80
V 180615P00145000 P Jun 15, 2018 145.0 33.45 33.90
V 180615P00150000 P Jun 15, 2018 150.0 38.45 38.80
V 190118C00040000 C Jan 18, 2019 40.0 71.05 71.95
V 190118C00042500 C Jan 18, 2019 42.5 69.15 69.95
V 190118C00045000 C Jan 18, 2019 45.0 66.10 67.35
V 190118C00047500 C Jan 18, 2019 47.5 64.25 65.70
V 190118C00050000 C Jan 18, 2019 50.0 61.90 62.75
V 190118C00055000 C Jan 18, 2019 55.0 56.95 57.60
V 190118C00060000 C Jan 18, 2019 60.0 52.40 53.20
V 190118C00065000 C Jan 18, 2019 65.0 47.60 48.05
V 190118C00070000 C Jan 18, 2019 70.0 42.85 43.45
V 190118C00072500 C Jan 18, 2019 72.5 40.50 41.10
V 190118C00075000 C Jan 18, 2019 75.0 37.60 38.95
V 190118C00077500 C Jan 18, 2019 77.5 35.50 36.55
V 190118C00080000 C Jan 18, 2019 80.0 33.95 34.50
V 190118C00082500 C Jan 18, 2019 82.5 31.55 32.30
V 190118C00085000 C Jan 18, 2019 85.0 29.55 29.95
V 190118C00087500 C Jan 18, 2019 87.5 27.45 27.85
V 190118C00090000 C Jan 18, 2019 90.0 25.40 25.75
V 190118C00092500 C Jan 18, 2019 92.5 23.05 23.70
V 190118C00095000 C Jan 18, 2019 95.0 21.25 21.70
V 190118C00097500 C Jan 18, 2019 97.5 19.45 20.15
V 190118C00100000 C Jan 18, 2019 100.0 17.70 18.00
V 190118C00105000 C Jan 18, 2019 105.0 14.40 14.65
V 190118C00110000 C Jan 18, 2019 110.0 11.45 11.70
V 190118C00115000 C Jan 18, 2019 115.0 8.90 9.10
V 190118C00120000 C Jan 18, 2019 120.0 6.75 7.00
V 190118C00125000 C Jan 18, 2019 125.0 5.05 5.25
V 190118C00130000 C Jan 18, 2019 130.0 3.70 3.90
V 190118C00135000 C Jan 18, 2019 135.0 2.67 2.83
V 190118C00140000 C Jan 18, 2019 140.0 1.92 2.07
V 190118C00145000 C Jan 18, 2019 145.0 1.37 1.51
V 190118C00150000 C Jan 18, 2019 150.0 0.96 1.10
V 190118C00155000 C Jan 18, 2019 155.0 0.68 0.81
V 190118P00040000 P Jan 18, 2019 40.0 0.11 0.26
V 190118P00042500 P Jan 18, 2019 42.5 0.15 0.27
V 190118P00045000 P Jan 18, 2019 45.0 0.18 0.31
V 190118P00047500 P Jan 18, 2019 47.5 0.22 0.34
V 190118P00050000 P Jan 18, 2019 50.0 0.28 0.38
V 190118P00055000 P Jan 18, 2019 55.0 0.36 0.45
V 190118P00060000 P Jan 18, 2019 60.0 0.45 0.56
V 190118P00065000 P Jan 18, 2019 65.0 0.65 0.70
V 190118P00070000 P Jan 18, 2019 70.0 0.83 0.90
V 190118P00072500 P Jan 18, 2019 72.5 0.94 1.02
V 190118P00075000 P Jan 18, 2019 75.0 1.08 1.17
V 190118P00077500 P Jan 18, 2019 77.5 1.25 1.35
V 190118P00080000 P Jan 18, 2019 80.0 1.43 1.55
V 190118P00082500 P Jan 18, 2019 82.5 1.68 1.80
V 190118P00085000 P Jan 18, 2019 85.0 1.94 2.07
V 190118P00087500 P Jan 18, 2019 87.5 2.24 2.40
V 190118P00090000 P Jan 18, 2019 90.0 2.62 2.77
V 190118P00092500 P Jan 18, 2019 92.5 3.05 3.25
V 190118P00095000 P Jan 18, 2019 95.0 3.55 3.75
V 190118P00097500 P Jan 18, 2019 97.5 4.15 4.30
V 190118P00100000 P Jan 18, 2019 100.0 4.75 4.95
V 190118P00105000 P Jan 18, 2019 105.0 6.35 6.55
V 190118P00110000 P Jan 18, 2019 110.0 8.35 8.50
V 190118P00115000 P Jan 18, 2019 115.0 10.70 10.95
V 190118P00120000 P Jan 18, 2019 120.0 13.60 13.80
V 190118P00125000 P Jan 18, 2019 125.0 16.90 17.10
V 190118P00130000 P Jan 18, 2019 130.0 20.55 20.80
V 190118P00135000 P Jan 18, 2019 135.0 24.25 24.90
V 190118P00140000 P Jan 18, 2019 140.0 28.90 29.30
V 190118P00145000 P Jan 18, 2019 145.0 33.40 33.95
V 190118P00150000 P Jan 18, 2019 150.0 38.20 39.05
V 190118P00155000 P Jan 18, 2019 155.0 43.00 43.80
V 191220C00055000 C Dec 20, 2019 55.0 56.00 61.00
V 191220C00060000 C Dec 20, 2019 60.0 51.50 56.50
V 191220C00065000 C Dec 20, 2019 65.0 47.00 52.00
V 191220C00070000 C Dec 20, 2019 70.0 43.00 47.50
V 191220C00075000 C Dec 20, 2019 75.0 38.70 42.60
V 191220C00080000 C Dec 20, 2019 80.0 34.65 38.45
V 191220C00085000 C Dec 20, 2019 85.0 30.95 34.55
V 191220C00090000 C Dec 20, 2019 90.0 26.80 30.70
V 191220C00095000 C Dec 20, 2019 95.0 23.25 27.60
V 191220C00097500 C Dec 20, 2019 97.5 21.85 26.15
V 191220C00100000 C Dec 20, 2019 100.0 20.90 24.20
V 191220C00105000 C Dec 20, 2019 105.0 18.90 20.20
V 191220C00110000 C Dec 20, 2019 110.0 16.40 17.15
V 191220C00115000 C Dec 20, 2019 115.0 14.00 14.95
V 191220C00120000 C Dec 20, 2019 120.0 11.80 12.50
V 191220C00125000 C Dec 20, 2019 125.0 9.90 10.40
V 191220C00130000 C Dec 20, 2019 130.0 7.95 9.05
V 191220C00135000 C Dec 20, 2019 135.0 6.70 7.60
V 191220C00140000 C Dec 20, 2019 140.0 5.65 6.10
V 191220C00145000 C Dec 20, 2019 145.0 4.60 5.35
V 191220C00150000 C Dec 20, 2019 150.0 3.85 4.45
V 191220C00155000 C Dec 20, 2019 155.0 2.89 3.65
V 191220C00160000 C Dec 20, 2019 160.0 2.53 3.05
V 191220C00165000 C Dec 20, 2019 165.0 1.94 2.54
V 191220P00055000 P Dec 20, 2019 55.0 1.25 1.43
V 191220P00060000 P Dec 20, 2019 60.0 1.22 1.65
V 191220P00065000 P Dec 20, 2019 65.0 1.58 2.39
V 191220P00070000 P Dec 20, 2019 70.0 2.06 2.79
V 191220P00075000 P Dec 20, 2019 75.0 2.63 3.60
V 191220P00080000 P Dec 20, 2019 80.0 3.10 3.70
V 191220P00085000 P Dec 20, 2019 85.0 4.25 4.55
V 191220P00090000 P Dec 20, 2019 90.0 5.40 5.65
V 191220P00095000 P Dec 20, 2019 95.0 6.60 6.95
V 191220P00097500 P Dec 20, 2019 97.5 7.15 7.80
V 191220P00100000 P Dec 20, 2019 100.0 8.10 8.50
V 191220P00105000 P Dec 20, 2019 105.0 9.90 10.35
V 191220P00110000 P Dec 20, 2019 110.0 11.95 12.45
V 191220P00115000 P Dec 20, 2019 115.0 14.30 14.90
V 191220P00120000 P Dec 20, 2019 120.0 17.05 17.65
V 191220P00125000 P Dec 20, 2019 125.0 19.75 20.65
V 191220P00130000 P Dec 20, 2019 130.0 23.40 24.00
V 191220P00135000 P Dec 20, 2019 135.0 25.60 29.90
V 191220P00140000 P Dec 20, 2019 140.0 29.20 33.30
V 191220P00145000 P Dec 20, 2019 145.0 33.65 37.75
V 191220P00150000 P Dec 20, 2019 150.0 37.70 41.85
V 191220P00155000 P Dec 20, 2019 155.0 42.00 46.50
V 191220P00160000 P Dec 20, 2019 160.0 47.05 51.45
V 191220P00165000 P Dec 20, 2019 165.0 51.50 56.50
V 200117C00060000 C Jan 17, 2020 60.0 51.55 56.45
V 200117C00065000 C Jan 17, 2020 65.0 47.00 52.00
V 200117C00070000 C Jan 17, 2020 70.0 43.05 47.45
V 200117C00075000 C Jan 17, 2020 75.0 38.80 42.65
V 200117C00080000 C Jan 17, 2020 80.0 34.75 38.65
V 200117C00085000 C Jan 17, 2020 85.0 31.75 34.70
V 200117C00090000 C Jan 17, 2020 90.0 28.20 31.20
V 200117C00095000 C Jan 17, 2020 95.0 24.25 27.75
V 200117C00100000 C Jan 17, 2020 100.0 22.50 24.50
V 200117C00105000 C Jan 17, 2020 105.0 18.85 20.70
V 200117C00110000 C Jan 17, 2020 110.0 16.05 17.70
V 200117C00115000 C Jan 17, 2020 115.0 13.55 15.30
V 200117C00120000 C Jan 17, 2020 120.0 11.50 13.05
V 200117C00125000 C Jan 17, 2020 125.0 9.80 11.10
V 200117C00130000 C Jan 17, 2020 130.0 8.60 9.25
V 200117C00135000 C Jan 17, 2020 135.0 6.60 7.85
V 200117C00140000 C Jan 17, 2020 140.0 6.00 6.95
V 200117C00145000 C Jan 17, 2020 145.0 4.55 6.05
V 200117C00150000 C Jan 17, 2020 150.0 3.85 4.75
V 200117C00155000 C Jan 17, 2020 155.0 3.05 3.95
V 200117C00160000 C Jan 17, 2020 160.0 2.11 3.55
V 200117C00165000 C Jan 17, 2020 165.0 2.08 2.86
V 200117P00060000 P Jan 17, 2020 60.0 0.95 1.65
V 200117P00065000 P Jan 17, 2020 65.0 1.29 2.10
V 200117P00070000 P Jan 17, 2020 70.0 1.78 4.20
V 200117P00075000 P Jan 17, 2020 75.0 2.37 3.75
V 200117P00080000 P Jan 17, 2020 80.0 2.97 3.95
V 200117P00085000 P Jan 17, 2020 85.0 4.25 4.75
V 200117P00090000 P Jan 17, 2020 90.0 5.15 6.05
V 200117P00095000 P Jan 17, 2020 95.0 6.70 7.55
V 200117P00100000 P Jan 17, 2020 100.0 7.85 8.70
V 200117P00105000 P Jan 17, 2020 105.0 9.85 11.10
V 200117P00110000 P Jan 17, 2020 110.0 11.75 13.40
V 200117P00115000 P Jan 17, 2020 115.0 14.35 15.70
V 200117P00120000 P Jan 17, 2020 120.0 16.90 18.35
V 200117P00125000 P Jan 17, 2020 125.0 20.00 21.55
V 200117P00130000 P Jan 17, 2020 130.0 23.05 24.85
V 200117P00135000 P Jan 17, 2020 135.0 25.85 29.80
V 200117P00140000 P Jan 17, 2020 140.0 29.95 33.65
V 200117P00145000 P Jan 17, 2020 145.0 33.90 37.80
V 200117P00150000 P Jan 17, 2020 150.0 38.15 42.10
V 200117P00155000 P Jan 17, 2020 155.0 42.25 46.30
V 200117P00160000 P Jan 17, 2020 160.0 46.50 51.50
V 200117P00165000 P Jan 17, 2020 165.0 51.50 56.50
OPRA data is delayed 15 minutes.