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 (2016-08-12)Premium Content

Visa Inc (V)
As of Sep 27 2016 4:34PM
Option Ticker C/P Expiration Strike Bid Premium Ask Premium
V 160930C00065000 C 09/30/16 65.0 15.95 17.90
V 160930C00070000 C 09/30/16 70.0 10.50 14.05
V 160930C00070500 C 09/30/16 70.5 9.95 13.40
V 160930C00071000 C 09/30/16 71.0 9.35 13.20
V 160930C00071500 C 09/30/16 71.5 8.75 12.40
V 160930C00072000 C 09/30/16 72.0 8.95 12.05
V 160930C00072500 C 09/30/16 72.5 8.20 11.55
V 160930C00073000 C 09/30/16 73.0 8.00 10.50
V 160930C00073500 C 09/30/16 73.5 7.20 10.95
V 160930C00074000 C 09/30/16 74.0 7.20 8.60
V 160930C00074500 C 09/30/16 74.5 7.15 9.65
V 160930C00075000 C 09/30/16 75.0 7.10 8.80
V 160930C00075500 C 09/30/16 75.5 6.65 6.75
V 160930C00076000 C 09/30/16 76.0 6.10 6.25
V 160930C00076500 C 09/30/16 76.5 5.60 5.75
V 160930C00077000 C 09/30/16 77.0 5.15 5.25
V 160930C00077500 C 09/30/16 77.5 4.65 4.75
V 160930C00078000 C 09/30/16 78.0 4.15 4.25
V 160930C00078500 C 09/30/16 78.5 3.65 3.75
V 160930C00079000 C 09/30/16 79.0 3.15 3.25
V 160930C00079500 C 09/30/16 79.5 2.70 2.74
V 160930C00080000 C 09/30/16 80.0 2.21 2.26
V 160930C00080500 C 09/30/16 80.5 1.74 1.79
V 160930C00081000 C 09/30/16 81.0 1.29 1.35
V 160930C00081500 C 09/30/16 81.5 0.88 0.93
V 160930C00082000 C 09/30/16 82.0 0.54 0.58
V 160930C00082500 C 09/30/16 82.5 0.28 0.32
V 160930C00083000 C 09/30/16 83.0 0.12 0.15
V 160930C00083500 C 09/30/16 83.5 0.05 0.07
V 160930C00084000 C 09/30/16 84.0 0.01 0.04
V 160930C00084500 C 09/30/16 84.5 0.01 0.03
V 160930C00085000 C 09/30/16 85.0 0.00 0.02
V 160930C00085500 C 09/30/16 85.5 0.00 0.08
V 160930C00086000 C 09/30/16 86.0 0.00 0.08
V 160930C00086500 C 09/30/16 86.5 0.00 0.08
V 160930C00087000 C 09/30/16 87.0 0.00 0.08
V 160930C00088000 C 09/30/16 88.0 0.00 0.08
V 160930C00089000 C 09/30/16 89.0 0.00 0.08
V 160930C00090000 C 09/30/16 90.0 0.00 0.15
V 160930C00091000 C 09/30/16 91.0 0.00 0.08
V 160930C00092000 C 09/30/16 92.0 0.00 0.08
V 160930C00093000 C 09/30/16 93.0 0.00 0.08
V 160930C00094000 C 09/30/16 94.0 0.00 0.08
V 160930C00095000 C 09/30/16 95.0 0.00 0.08
V 160930P00065000 P 09/30/16 65.0 0.00 0.15
V 160930P00070000 P 09/30/16 70.0 0.00 0.07
V 160930P00070500 P 09/30/16 70.5 0.00 0.08
V 160930P00071000 P 09/30/16 71.0 0.00 0.08
V 160930P00071500 P 09/30/16 71.5 0.00 0.08
V 160930P00072000 P 09/30/16 72.0 0.00 0.08
V 160930P00072500 P 09/30/16 72.5 0.00 0.08
V 160930P00073000 P 09/30/16 73.0 0.00 0.08
V 160930P00073500 P 09/30/16 73.5 0.00 0.08
V 160930P00074000 P 09/30/16 74.0 0.00 0.08
V 160930P00074500 P 09/30/16 74.5 0.00 0.08
V 160930P00075000 P 09/30/16 75.0 0.00 0.09
V 160930P00075500 P 09/30/16 75.5 0.00 0.04
V 160930P00076000 P 09/30/16 76.0 0.00 0.03
V 160930P00076500 P 09/30/16 76.5 0.00 0.02
V 160930P00077000 P 09/30/16 77.0 0.00 0.02
V 160930P00077500 P 09/30/16 77.5 0.00 0.02
V 160930P00078000 P 09/30/16 78.0 0.00 0.02
V 160930P00078500 P 09/30/16 78.5 0.01 0.03
V 160930P00079000 P 09/30/16 79.0 0.01 0.03
V 160930P00079500 P 09/30/16 79.5 0.02 0.05
V 160930P00080000 P 09/30/16 80.0 0.04 0.07
V 160930P00080500 P 09/30/16 80.5 0.07 0.11
V 160930P00081000 P 09/30/16 81.0 0.11 0.13
V 160930P00081500 P 09/30/16 81.5 0.20 0.23
V 160930P00082000 P 09/30/16 82.0 0.35 0.39
V 160930P00082500 P 09/30/16 82.5 0.59 0.63
V 160930P00083000 P 09/30/16 83.0 0.93 0.97
V 160930P00083500 P 09/30/16 83.5 1.35 1.40
V 160930P00084000 P 09/30/16 84.0 1.81 1.86
V 160930P00084500 P 09/30/16 84.5 2.30 2.36
V 160930P00085000 P 09/30/16 85.0 2.80 2.84
V 160930P00085500 P 09/30/16 85.5 3.25 3.40
V 160930P00086000 P 09/30/16 86.0 3.80 3.90
V 160930P00086500 P 09/30/16 86.5 4.25 4.40
V 160930P00087000 P 09/30/16 87.0 4.75 4.90
V 160930P00088000 P 09/30/16 88.0 5.75 5.90
V 160930P00089000 P 09/30/16 89.0 6.70 6.90
V 160930P00090000 P 09/30/16 90.0 7.50 9.05
V 160930P00091000 P 09/30/16 91.0 7.35 10.05
V 160930P00092000 P 09/30/16 92.0 8.50 11.05
V 160930P00093000 P 09/30/16 93.0 9.95 12.80
V 160930P00094000 P 09/30/16 94.0 10.50 13.05
V 160930P00095000 P 09/30/16 95.0 12.45 14.05
V 161007C00065000 C 10/07/16 65.0 15.50 17.80
V 161007C00070000 C 10/07/16 70.0 10.30 14.05
V 161007C00070500 C 10/07/16 70.5 9.65 13.55
V 161007C00071000 C 10/07/16 71.0 9.15 12.15
V 161007C00071500 C 10/07/16 71.5 8.70 12.35
V 161007C00072000 C 10/07/16 72.0 8.15 12.05
V 161007C00072500 C 10/07/16 72.5 7.65 11.55
V 161007C00073000 C 10/07/16 73.0 7.20 11.05
V 161007C00073500 C 10/07/16 73.5 6.70 10.55
V 161007C00074000 C 10/07/16 74.0 6.25 10.05
V 161007C00074500 C 10/07/16 74.5 7.65 7.80
V 161007C00075000 C 10/07/16 75.0 7.15 7.30
V 161007C00075500 C 10/07/16 75.5 6.65 6.80
V 161007C00076000 C 10/07/16 76.0 6.15 6.30
V 161007C00076500 C 10/07/16 76.5 5.70 5.80
V 161007C00077000 C 10/07/16 77.0 5.20 5.30
V 161007C00077500 C 10/07/16 77.5 4.70 4.80
V 161007C00078000 C 10/07/16 78.0 4.20 4.35
V 161007C00078500 C 10/07/16 78.5 3.75 3.85
V 161007C00079000 C 10/07/16 79.0 3.25 3.40
V 161007C00079500 C 10/07/16 79.5 2.78 2.93
V 161007C00080000 C 10/07/16 80.0 2.34 2.47
V 161007C00080500 C 10/07/16 80.5 1.94 2.03
V 161007C00081000 C 10/07/16 81.0 1.58 1.63
V 161007C00081500 C 10/07/16 81.5 1.22 1.26
V 161007C00082000 C 10/07/16 82.0 0.90 0.94
V 161007C00082500 C 10/07/16 82.5 0.63 0.67
V 161007C00083000 C 10/07/16 83.0 0.42 0.45
V 161007C00083500 C 10/07/16 83.5 0.27 0.29
V 161007C00084000 C 10/07/16 84.0 0.15 0.19
V 161007C00084500 C 10/07/16 84.5 0.08 0.14
V 161007C00085000 C 10/07/16 85.0 0.04 0.09
V 161007C00085500 C 10/07/16 85.5 0.00 0.06
V 161007C00086000 C 10/07/16 86.0 0.00 0.04
V 161007C00086500 C 10/07/16 86.5 0.00 0.10
V 161007C00087000 C 10/07/16 87.0 0.00 0.10
V 161007C00087500 C 10/07/16 87.5 0.00 0.10
V 161007C00088000 C 10/07/16 88.0 0.00 0.05
V 161007C00088500 C 10/07/16 88.5 0.00 0.05
V 161007C00089000 C 10/07/16 89.0 0.00 0.05
V 161007C00090000 C 10/07/16 90.0 0.00 0.10
V 161007C00091000 C 10/07/16 91.0 0.00 0.05
V 161007C00092000 C 10/07/16 92.0 0.00 0.05
V 161007C00093000 C 10/07/16 93.0 0.00 0.05
V 161007C00094000 C 10/07/16 94.0 0.00 0.05
V 161007C00095000 C 10/07/16 95.0 0.00 0.05
V 161007P00065000 P 10/07/16 65.0 0.00 0.21
V 161007P00070000 P 10/07/16 70.0 0.00 0.07
V 161007P00070500 P 10/07/16 70.5 0.00 0.09
V 161007P00071000 P 10/07/16 71.0 0.00 0.09
V 161007P00071500 P 10/07/16 71.5 0.00 0.09
V 161007P00072000 P 10/07/16 72.0 0.00 0.16
V 161007P00072500 P 10/07/16 72.5 0.00 0.13
V 161007P00073000 P 10/07/16 73.0 0.00 0.17
V 161007P00073500 P 10/07/16 73.5 0.00 0.15
V 161007P00074000 P 10/07/16 74.0 0.00 0.18
V 161007P00074500 P 10/07/16 74.5 0.00 0.18
V 161007P00075000 P 10/07/16 75.0 0.00 0.19
V 161007P00075500 P 10/07/16 75.5 0.00 0.19
V 161007P00076000 P 10/07/16 76.0 0.03 0.14
V 161007P00076500 P 10/07/16 76.5 0.04 0.14
V 161007P00077000 P 10/07/16 77.0 0.04 0.14
V 161007P00077500 P 10/07/16 77.5 0.06 0.13
V 161007P00078000 P 10/07/16 78.0 0.07 0.11
V 161007P00078500 P 10/07/16 78.5 0.09 0.14
V 161007P00079000 P 10/07/16 79.0 0.11 0.16
V 161007P00079500 P 10/07/16 79.5 0.15 0.19
V 161007P00080000 P 10/07/16 80.0 0.21 0.24
V 161007P00080500 P 10/07/16 80.5 0.29 0.31
V 161007P00081000 P 10/07/16 81.0 0.39 0.41
V 161007P00081500 P 10/07/16 81.5 0.52 0.56
V 161007P00082000 P 10/07/16 82.0 0.70 0.73
V 161007P00082500 P 10/07/16 82.5 0.93 0.97
V 161007P00083000 P 10/07/16 83.0 1.20 1.33
V 161007P00083500 P 10/07/16 83.5 1.53 1.66
V 161007P00084000 P 10/07/16 84.0 1.92 2.05
V 161007P00084500 P 10/07/16 84.5 2.35 2.48
V 161007P00085000 P 10/07/16 85.0 2.83 2.92
V 161007P00085500 P 10/07/16 85.5 3.30 3.40
V 161007P00086000 P 10/07/16 86.0 3.80 3.90
V 161007P00086500 P 10/07/16 86.5 4.30 4.40
V 161007P00087000 P 10/07/16 87.0 4.65 4.95
V 161007P00087500 P 10/07/16 87.5 5.25 5.40
V 161007P00088000 P 10/07/16 88.0 4.30 5.95
V 161007P00088500 P 10/07/16 88.5 6.25 6.40
V 161007P00089000 P 10/07/16 89.0 6.35 8.65
V 161007P00090000 P 10/07/16 90.0 5.95 9.90
V 161007P00091000 P 10/07/16 91.0 6.95 10.80
V 161007P00092000 P 10/07/16 92.0 7.60 11.80
V 161007P00093000 P 10/07/16 93.0 9.00 13.25
V 161007P00094000 P 10/07/16 94.0 9.95 13.90
V 161007P00095000 P 10/07/16 95.0 12.40 14.20
V 161014C00065000 C 10/14/16 65.0 16.00 17.60
V 161014C00070000 C 10/14/16 70.0 10.15 14.05
V 161014C00072000 C 10/14/16 72.0 8.25 12.05
V 161014C00072500 C 10/14/16 72.5 7.75 11.25
V 161014C00073000 C 10/14/16 73.0 7.25 11.10
V 161014C00073500 C 10/14/16 73.5 6.70 10.65
V 161014C00074000 C 10/14/16 74.0 6.20 10.10
V 161014C00074500 C 10/14/16 74.5 5.75 8.70
V 161014C00075000 C 10/14/16 75.0 7.20 7.35
V 161014C00075500 C 10/14/16 75.5 6.70 6.85
V 161014C00076000 C 10/14/16 76.0 6.20 6.35
V 161014C00076500 C 10/14/16 76.5 5.75 6.10
V 161014C00077000 C 10/14/16 77.0 5.25 5.40
V 161014C00077500 C 10/14/16 77.5 4.75 4.90
V 161014C00078000 C 10/14/16 78.0 4.30 4.45
V 161014C00078500 C 10/14/16 78.5 3.85 4.05
V 161014C00079000 C 10/14/16 79.0 3.40 3.60
V 161014C00079500 C 10/14/16 79.5 2.91 3.20
V 161014C00080000 C 10/14/16 80.0 2.51 2.64
V 161014C00080500 C 10/14/16 80.5 2.18 2.23
V 161014C00081000 C 10/14/16 81.0 1.80 1.85
V 161014C00081500 C 10/14/16 81.5 1.46 1.50
V 161014C00082000 C 10/14/16 82.0 1.14 1.18
V 161014C00082500 C 10/14/16 82.5 0.87 0.91
V 161014C00083000 C 10/14/16 83.0 0.64 0.68
V 161014C00083500 C 10/14/16 83.5 0.45 0.49
V 161014C00084000 C 10/14/16 84.0 0.31 0.34
V 161014C00084500 C 10/14/16 84.5 0.20 0.25
V 161014C00085000 C 10/14/16 85.0 0.12 0.17
V 161014C00085500 C 10/14/16 85.5 0.07 0.12
V 161014C00086000 C 10/14/16 86.0 0.01 0.10
V 161014C00086500 C 10/14/16 86.5 0.00 0.08
V 161014C00087000 C 10/14/16 87.0 0.00 0.11
V 161014C00087500 C 10/14/16 87.5 0.00 0.10
V 161014C00088000 C 10/14/16 88.0 0.00 0.10
V 161014C00089000 C 10/14/16 89.0 0.00 0.05
V 161014C00090000 C 10/14/16 90.0 0.00 0.10
V 161014C00091000 C 10/14/16 91.0 0.00 0.05
V 161014C00095000 C 10/14/16 95.0 0.00 0.05
V 161014P00065000 P 10/14/16 65.0 0.00 0.16
V 161014P00070000 P 10/14/16 70.0 0.00 0.07
V 161014P00072000 P 10/14/16 72.0 0.01 0.12
V 161014P00072500 P 10/14/16 72.5 0.02 0.10
V 161014P00073000 P 10/14/16 73.0 0.00 0.20
V 161014P00073500 P 10/14/16 73.5 0.00 0.19
V 161014P00074000 P 10/14/16 74.0 0.00 0.22
V 161014P00074500 P 10/14/16 74.5 0.01 0.17
V 161014P00075000 P 10/14/16 75.0 0.04 0.16
V 161014P00075500 P 10/14/16 75.5 0.04 0.17
V 161014P00076000 P 10/14/16 76.0 0.07 0.16
V 161014P00076500 P 10/14/16 76.5 0.08 0.18
V 161014P00077000 P 10/14/16 77.0 0.10 0.15
V 161014P00077500 P 10/14/16 77.5 0.10 0.17
V 161014P00078000 P 10/14/16 78.0 0.15 0.20
V 161014P00078500 P 10/14/16 78.5 0.19 0.24
V 161014P00079000 P 10/14/16 79.0 0.24 0.27
V 161014P00079500 P 10/14/16 79.5 0.30 0.34
V 161014P00080000 P 10/14/16 80.0 0.38 0.41
V 161014P00080500 P 10/14/16 80.5 0.48 0.51
V 161014P00081000 P 10/14/16 81.0 0.60 0.63
V 161014P00081500 P 10/14/16 81.5 0.75 0.80
V 161014P00082000 P 10/14/16 82.0 0.93 0.99
V 161014P00082500 P 10/14/16 82.5 1.15 1.22
V 161014P00083000 P 10/14/16 83.0 1.42 1.51
V 161014P00083500 P 10/14/16 83.5 1.74 1.81
V 161014P00084000 P 10/14/16 84.0 2.09 2.17
V 161014P00084500 P 10/14/16 84.5 2.48 2.56
V 161014P00085000 P 10/14/16 85.0 2.90 2.98
V 161014P00085500 P 10/14/16 85.5 3.35 3.45
V 161014P00086000 P 10/14/16 86.0 3.80 3.90
V 161014P00086500 P 10/14/16 86.5 4.30 4.40
V 161014P00087000 P 10/14/16 87.0 4.80 4.90
V 161014P00087500 P 10/14/16 87.5 5.30 5.40
V 161014P00088000 P 10/14/16 88.0 5.75 5.95
V 161014P00089000 P 10/14/16 89.0 5.95 8.65
V 161014P00090000 P 10/14/16 90.0 6.05 9.90
V 161014P00091000 P 10/14/16 91.0 6.50 10.80
V 161014P00095000 P 10/14/16 95.0 12.35 14.10
V 161021C00040000 C 10/21/16 40.0 40.95 44.45
V 161021C00042500 C 10/21/16 42.5 38.45 41.95
V 161021C00045000 C 10/21/16 45.0 36.00 39.45
V 161021C00050000 C 10/21/16 50.0 31.00 34.50
V 161021C00055000 C 10/21/16 55.0 26.00 29.30
V 161021C00060000 C 10/21/16 60.0 21.00 22.95
V 161021C00065000 C 10/21/16 65.0 17.20 17.25
V 161021C00070000 C 10/21/16 70.0 12.20 12.30
V 161021C00072500 C 10/21/16 72.5 9.05 10.05
V 161021C00074500 C 10/21/16 74.5 7.75 7.85
V 161021C00075000 C 10/21/16 75.0 7.25 7.40
V 161021C00075500 C 10/21/16 75.5 6.75 6.90
V 161021C00076000 C 10/21/16 76.0 6.30 6.40
V 161021C00076500 C 10/21/16 76.5 5.80 5.95
V 161021C00077000 C 10/21/16 77.0 5.35 5.45
V 161021C00077500 C 10/21/16 77.5 4.85 5.05
V 161021C00078000 C 10/21/16 78.0 4.40 4.60
V 161021C00078500 C 10/21/16 78.5 3.95 4.15
V 161021C00079000 C 10/21/16 79.0 3.55 3.65
V 161021C00079500 C 10/21/16 79.5 3.10 3.30
V 161021C00080000 C 10/21/16 80.0 2.75 2.79
V 161021C00080500 C 10/21/16 80.5 2.36 2.40
V 161021C00081000 C 10/21/16 81.0 2.00 2.04
V 161021C00081500 C 10/21/16 81.5 1.66 1.69
V 161021C00082000 C 10/21/16 82.0 1.35 1.38
V 161021C00082500 C 10/21/16 82.5 1.07 1.10
V 161021C00083000 C 10/21/16 83.0 0.83 0.86
V 161021C00083500 C 10/21/16 83.5 0.63 0.66
V 161021C00084000 C 10/21/16 84.0 0.47 0.49
V 161021C00084500 C 10/21/16 84.5 0.33 0.35
V 161021C00085000 C 10/21/16 85.0 0.23 0.25
V 161021C00085500 C 10/21/16 85.5 0.16 0.18
V 161021C00086000 C 10/21/16 86.0 0.10 0.12
V 161021C00086500 C 10/21/16 86.5 0.07 0.09
V 161021C00087000 C 10/21/16 87.0 0.04 0.07
V 161021C00087500 C 10/21/16 87.5 0.03 0.05
V 161021C00088000 C 10/21/16 88.0 0.00 0.04
V 161021C00088500 C 10/21/16 88.5 0.00 0.04
V 161021C00089000 C 10/21/16 89.0 0.00 0.05
V 161021C00089500 C 10/21/16 89.5 0.00 0.05
V 161021C00090000 C 10/21/16 90.0 0.00 0.05
V 161021C00091000 C 10/21/16 91.0 0.00 0.05
V 161021C00092500 C 10/21/16 92.5 0.00 0.05
V 161021C00095000 C 10/21/16 95.0 0.00 0.05
V 161021C00100000 C 10/21/16 100.0 0.00 0.04
V 161021C00105000 C 10/21/16 105.0 0.00 0.04
V 161021C00110000 C 10/21/16 110.0 0.00 0.04
V 161021C00115000 C 10/21/16 115.0 0.00 0.04
V 161021C00120000 C 10/21/16 120.0 0.00 0.04
V 161021P00040000 P 10/21/16 40.0 0.00 0.05
V 161021P00042500 P 10/21/16 42.5 0.00 0.05
V 161021P00045000 P 10/21/16 45.0 0.00 0.04
V 161021P00050000 P 10/21/16 50.0 0.00 0.04
V 161021P00055000 P 10/21/16 55.0 0.00 0.05
V 161021P00060000 P 10/21/16 60.0 0.00 0.05
V 161021P00065000 P 10/21/16 65.0 0.00 0.06
V 161021P00070000 P 10/21/16 70.0 0.03 0.05
V 161021P00072500 P 10/21/16 72.5 0.06 0.07
V 161021P00074500 P 10/21/16 74.5 0.09 0.11
V 161021P00075000 P 10/21/16 75.0 0.10 0.12
V 161021P00075500 P 10/21/16 75.5 0.11 0.14
V 161021P00076000 P 10/21/16 76.0 0.14 0.16
V 161021P00076500 P 10/21/16 76.5 0.15 0.18
V 161021P00077000 P 10/21/16 77.0 0.19 0.20
V 161021P00077500 P 10/21/16 77.5 0.22 0.24
V 161021P00078000 P 10/21/16 78.0 0.26 0.28
V 161021P00078500 P 10/21/16 78.5 0.31 0.33
V 161021P00079000 P 10/21/16 79.0 0.37 0.39
V 161021P00079500 P 10/21/16 79.5 0.45 0.47
V 161021P00080000 P 10/21/16 80.0 0.54 0.56
V 161021P00080500 P 10/21/16 80.5 0.65 0.67
V 161021P00081000 P 10/21/16 81.0 0.78 0.81
V 161021P00081500 P 10/21/16 81.5 0.94 0.97
V 161021P00082000 P 10/21/16 82.0 1.13 1.16
V 161021P00082500 P 10/21/16 82.5 1.35 1.38
V 161021P00083000 P 10/21/16 83.0 1.61 1.64
V 161021P00083500 P 10/21/16 83.5 1.91 1.95
V 161021P00084000 P 10/21/16 84.0 2.24 2.28
V 161021P00084500 P 10/21/16 84.5 2.61 2.65
V 161021P00085000 P 10/21/16 85.0 3.00 3.10
V 161021P00085500 P 10/21/16 85.5 3.40 3.55
V 161021P00086000 P 10/21/16 86.0 3.85 3.95
V 161021P00086500 P 10/21/16 86.5 4.35 4.45
V 161021P00087000 P 10/21/16 87.0 4.80 4.90
V 161021P00087500 P 10/21/16 87.5 5.30 5.40
V 161021P00088000 P 10/21/16 88.0 5.80 5.90
V 161021P00088500 P 10/21/16 88.5 6.30 6.40
V 161021P00089000 P 10/21/16 89.0 6.80 6.95
V 161021P00089500 P 10/21/16 89.5 5.55 8.10
V 161021P00090000 P 10/21/16 90.0 6.50 9.10
V 161021P00091000 P 10/21/16 91.0 7.30 10.05
V 161021P00092500 P 10/21/16 92.5 9.55 11.55
V 161021P00095000 P 10/21/16 95.0 11.00 14.05
V 161021P00100000 P 10/21/16 100.0 16.50 19.15
V 161021P00105000 P 10/21/16 105.0 20.80 24.05
V 161021P00110000 P 10/21/16 110.0 26.50 29.50
V 161021P00115000 P 10/21/16 115.0 31.50 34.50
V 161021P00120000 P 10/21/16 120.0 37.25 38.60
V 161028C00065000 C 10/28/16 65.0 16.10 17.65
V 161028C00070000 C 10/28/16 70.0 10.90 12.80
V 161028C00072000 C 10/28/16 72.0 9.30 10.70
V 161028C00072500 C 10/28/16 72.5 8.80 10.30
V 161028C00073000 C 10/28/16 73.0 8.35 9.80
V 161028C00073500 C 10/28/16 73.5 7.85 9.30
V 161028C00074000 C 10/28/16 74.0 7.40 8.80
V 161028C00074500 C 10/28/16 74.5 7.45 8.20
V 161028C00075000 C 10/28/16 75.0 7.15 8.35
V 161028C00075500 C 10/28/16 75.5 6.70 7.60
V 161028C00076000 C 10/28/16 76.0 6.45 6.80
V 161028C00076500 C 10/28/16 76.5 5.60 6.35
V 161028C00077000 C 10/28/16 77.0 5.15 5.90
V 161028C00077500 C 10/28/16 77.5 4.70 5.45
V 161028C00078000 C 10/28/16 78.0 4.30 5.00
V 161028C00078500 C 10/28/16 78.5 4.20 4.60
V 161028C00079000 C 10/28/16 79.0 3.80 4.15
V 161028C00079500 C 10/28/16 79.5 3.20 3.75
V 161028C00080000 C 10/28/16 80.0 3.10 3.40
V 161028C00080500 C 10/28/16 80.5 2.66 3.05
V 161028C00081000 C 10/28/16 81.0 2.35 2.68
V 161028C00081500 C 10/28/16 81.5 2.07 2.36
V 161028C00082000 C 10/28/16 82.0 1.79 2.05
V 161028C00082500 C 10/28/16 82.5 1.53 1.66
V 161028C00083000 C 10/28/16 83.0 1.30 1.48
V 161028C00083500 C 10/28/16 83.5 1.09 1.21
V 161028C00084000 C 10/28/16 84.0 0.90 0.98
V 161028C00084500 C 10/28/16 84.5 0.71 0.81
V 161028C00085000 C 10/28/16 85.0 0.58 0.70
V 161028C00085500 C 10/28/16 85.5 0.42 0.55
V 161028C00086000 C 10/28/16 86.0 0.33 0.42
V 161028C00086500 C 10/28/16 86.5 0.24 0.38
V 161028C00087000 C 10/28/16 87.0 0.19 0.27
V 161028C00087500 C 10/28/16 87.5 0.15 0.22
V 161028C00088000 C 10/28/16 88.0 0.09 0.17
V 161028C00088500 C 10/28/16 88.5 0.05 0.15
V 161028C00089000 C 10/28/16 89.0 0.03 0.13
V 161028C00089500 C 10/28/16 89.5 0.02 0.12
V 161028C00090000 C 10/28/16 90.0 0.00 0.10
V 161028C00091000 C 10/28/16 91.0 0.00 0.09
V 161028C00095000 C 10/28/16 95.0 0.00 0.08
V 161028P00065000 P 10/28/16 65.0 0.00 0.14
V 161028P00070000 P 10/28/16 70.0 0.05 0.22
V 161028P00072000 P 10/28/16 72.0 0.00 0.25
V 161028P00072500 P 10/28/16 72.5 0.00 0.27
V 161028P00073000 P 10/28/16 73.0 0.14 0.28
V 161028P00073500 P 10/28/16 73.5 0.03 0.31
V 161028P00074000 P 10/28/16 74.0 0.07 0.33
V 161028P00074500 P 10/28/16 74.5 0.22 0.28
V 161028P00075000 P 10/28/16 75.0 0.16 0.32
V 161028P00075500 P 10/28/16 75.5 0.21 0.36
V 161028P00076000 P 10/28/16 76.0 0.28 0.39
V 161028P00076500 P 10/28/16 76.5 0.32 0.44
V 161028P00077000 P 10/28/16 77.0 0.32 0.51
V 161028P00077500 P 10/28/16 77.5 0.48 0.56
V 161028P00078000 P 10/28/16 78.0 0.51 0.65
V 161028P00078500 P 10/28/16 78.5 0.58 0.75
V 161028P00079000 P 10/28/16 79.0 0.72 0.81
V 161028P00079500 P 10/28/16 79.5 0.76 0.91
V 161028P00080000 P 10/28/16 80.0 0.89 1.02
V 161028P00080500 P 10/28/16 80.5 1.07 1.22
V 161028P00081000 P 10/28/16 81.0 1.20 1.34
V 161028P00081500 P 10/28/16 81.5 1.37 1.57
V 161028P00082000 P 10/28/16 82.0 1.58 1.70
V 161028P00082500 P 10/28/16 82.5 1.79 1.98
V 161028P00083000 P 10/28/16 83.0 2.02 2.24
V 161028P00083500 P 10/28/16 83.5 2.27 2.52
V 161028P00084000 P 10/28/16 84.0 2.54 2.83
V 161028P00084500 P 10/28/16 84.5 2.82 3.15
V 161028P00085000 P 10/28/16 85.0 3.25 3.55
V 161028P00085500 P 10/28/16 85.5 3.60 3.90
V 161028P00086000 P 10/28/16 86.0 3.70 4.30
V 161028P00086500 P 10/28/16 86.5 4.30 4.70
V 161028P00087000 P 10/28/16 87.0 4.70 5.15
V 161028P00087500 P 10/28/16 87.5 4.60 5.80
V 161028P00088000 P 10/28/16 88.0 5.60 6.10
V 161028P00088500 P 10/28/16 88.5 5.65 6.65
V 161028P00089000 P 10/28/16 89.0 6.60 7.05
V 161028P00089500 P 10/28/16 89.5 7.00 8.40
V 161028P00090000 P 10/28/16 90.0 7.20 9.90
V 161028P00091000 P 10/28/16 91.0 7.95 10.80
V 161028P00095000 P 10/28/16 95.0 12.30 14.20
V 161104C00065000 C 11/04/16 65.0 15.35 17.75
V 161104C00070000 C 11/04/16 70.0 10.40 14.05
V 161104C00072000 C 11/04/16 72.0 9.15 10.90
V 161104C00072500 C 11/04/16 72.5 8.75 10.50
V 161104C00073000 C 11/04/16 73.0 8.30 9.90
V 161104C00073500 C 11/04/16 73.5 8.00 9.45
V 161104C00074000 C 11/04/16 74.0 7.40 8.95
V 161104C00074500 C 11/04/16 74.5 7.70 8.45
V 161104C00075000 C 11/04/16 75.0 7.55 7.80
V 161104C00075500 C 11/04/16 75.5 7.10 7.35
V 161104C00076000 C 11/04/16 76.0 6.65 6.90
V 161104C00076500 C 11/04/16 76.5 6.20 6.45
V 161104C00077000 C 11/04/16 77.0 5.80 6.05
V 161104C00077500 C 11/04/16 77.5 5.35 5.60
V 161104C00078000 C 11/04/16 78.0 4.95 5.25
V 161104C00078500 C 11/04/16 78.5 4.50 4.80
V 161104C00079000 C 11/04/16 79.0 4.10 4.40
V 161104C00079500 C 11/04/16 79.5 3.75 4.10
V 161104C00080000 C 11/04/16 80.0 3.40 3.65
V 161104C00080500 C 11/04/16 80.5 3.05 3.35
V 161104C00081000 C 11/04/16 81.0 2.79 3.05
V 161104C00081500 C 11/04/16 81.5 2.45 2.53
V 161104C00082000 C 11/04/16 82.0 2.18 2.22
V 161104C00082500 C 11/04/16 82.5 1.89 1.96
V 161104C00083000 C 11/04/16 83.0 1.66 1.69
V 161104C00083500 C 11/04/16 83.5 1.43 1.46
V 161104C00084000 C 11/04/16 84.0 1.22 1.25
V 161104C00084500 C 11/04/16 84.5 1.02 1.08
V 161104C00085000 C 11/04/16 85.0 0.86 0.90
V 161104C00085500 C 11/04/16 85.5 0.72 0.75
V 161104C00086000 C 11/04/16 86.0 0.59 0.62
V 161104C00086500 C 11/04/16 86.5 0.48 0.53
V 161104C00087000 C 11/04/16 87.0 0.38 0.46
V 161104C00087500 C 11/04/16 87.5 0.31 0.39
V 161104C00088000 C 11/04/16 88.0 0.25 0.32
V 161104C00088500 C 11/04/16 88.5 0.00 0.30
V 161104C00089000 C 11/04/16 89.0 0.15 0.25
V 161104C00089500 C 11/04/16 89.5 0.00 0.22
V 161104C00090000 C 11/04/16 90.0 0.00 0.23
V 161104P00065000 P 11/04/16 65.0 0.00 0.24
V 161104P00070000 P 11/04/16 70.0 0.02 0.33
V 161104P00072000 P 11/04/16 72.0 0.07 0.40
V 161104P00072500 P 11/04/16 72.5 0.13 0.39
V 161104P00073000 P 11/04/16 73.0 0.18 0.40
V 161104P00073500 P 11/04/16 73.5 0.19 0.50
V 161104P00074000 P 11/04/16 74.0 0.24 0.48
V 161104P00074500 P 11/04/16 74.5 0.29 0.47
V 161104P00075000 P 11/04/16 75.0 0.38 0.46
V 161104P00075500 P 11/04/16 75.5 0.42 0.51
V 161104P00076000 P 11/04/16 76.0 0.48 0.55
V 161104P00076500 P 11/04/16 76.5 0.53 0.60
V 161104P00077000 P 11/04/16 77.0 0.60 0.64
V 161104P00077500 P 11/04/16 77.5 0.68 0.72
V 161104P00078000 P 11/04/16 78.0 0.76 0.80
V 161104P00078500 P 11/04/16 78.5 0.86 0.90
V 161104P00079000 P 11/04/16 79.0 0.97 1.01
V 161104P00079500 P 11/04/16 79.5 1.09 1.12
V 161104P00080000 P 11/04/16 80.0 1.23 1.27
V 161104P00080500 P 11/04/16 80.5 1.37 1.43
V 161104P00081000 P 11/04/16 81.0 1.55 1.58
V 161104P00081500 P 11/04/16 81.5 1.73 1.79
V 161104P00082000 P 11/04/16 82.0 1.94 1.98
V 161104P00082500 P 11/04/16 82.5 2.16 2.23
V 161104P00083000 P 11/04/16 83.0 2.41 2.48
V 161104P00083500 P 11/04/16 83.5 2.68 2.73
V 161104P00084000 P 11/04/16 84.0 2.97 3.15
V 161104P00084500 P 11/04/16 84.5 3.15 3.45
V 161104P00085000 P 11/04/16 85.0 3.50 3.80
V 161104P00085500 P 11/04/16 85.5 3.85 4.10
V 161104P00086000 P 11/04/16 86.0 4.25 4.45
V 161104P00086500 P 11/04/16 86.5 4.65 4.85
V 161104P00087000 P 11/04/16 87.0 5.05 5.25
V 161104P00087500 P 11/04/16 87.5 5.50 5.70
V 161104P00088000 P 11/04/16 88.0 6.00 6.10
V 161104P00088500 P 11/04/16 88.5 6.40 6.60
V 161104P00089000 P 11/04/16 89.0 6.90 7.00
V 161104P00089500 P 11/04/16 89.5 6.45 9.00
V 161104P00090000 P 11/04/16 90.0 7.50 9.50
V 161118C00042500 C 11/18/16 42.5 38.95 41.05
V 161118C00045000 C 11/18/16 45.0 36.00 38.60
V 161118C00050000 C 11/18/16 50.0 31.05 33.55
V 161118C00055000 C 11/18/16 55.0 26.05 28.60
V 161118C00060000 C 11/18/16 60.0 21.55 22.60
V 161118C00065000 C 11/18/16 65.0 16.60 17.70
V 161118C00070000 C 11/18/16 70.0 12.00 12.75
V 161118C00072500 C 11/18/16 72.5 9.55 10.45
V 161118C00075000 C 11/18/16 75.0 7.75 7.90
V 161118C00077500 C 11/18/16 77.5 5.60 5.80
V 161118C00080000 C 11/18/16 80.0 3.70 3.80
V 161118C00082500 C 11/18/16 82.5 2.19 2.24
V 161118C00085000 C 11/18/16 85.0 1.11 1.14
V 161118C00087500 C 11/18/16 87.5 0.46 0.49
V 161118C00090000 C 11/18/16 90.0 0.16 0.19
V 161118C00095000 C 11/18/16 95.0 0.00 0.05
V 161118C00100000 C 11/18/16 100.0 0.00 0.05
V 161118C00105000 C 11/18/16 105.0 0.00 0.05
V 161118C00110000 C 11/18/16 110.0 0.00 0.04
V 161118C00115000 C 11/18/16 115.0 0.00 0.04
V 161118C00120000 C 11/18/16 120.0 0.00 0.04
V 161118P00042500 P 11/18/16 42.5 0.00 0.04
V 161118P00045000 P 11/18/16 45.0 0.00 0.04
V 161118P00050000 P 11/18/16 50.0 0.01 0.06
V 161118P00055000 P 11/18/16 55.0 0.03 0.08
V 161118P00060000 P 11/18/16 60.0 0.07 0.09
V 161118P00065000 P 11/18/16 65.0 0.12 0.14
V 161118P00070000 P 11/18/16 70.0 0.24 0.27
V 161118P00072500 P 11/18/16 72.5 0.37 0.39
V 161118P00075000 P 11/18/16 75.0 0.59 0.62
V 161118P00077500 P 11/18/16 77.5 0.96 0.99
V 161118P00080000 P 11/18/16 80.0 1.58 1.62
V 161118P00082500 P 11/18/16 82.5 2.56 2.60
V 161118P00085000 P 11/18/16 85.0 3.95 4.05
V 161118P00087500 P 11/18/16 87.5 5.80 5.90
V 161118P00090000 P 11/18/16 90.0 8.00 8.15
V 161118P00095000 P 11/18/16 95.0 12.55 13.65
V 161118P00100000 P 11/18/16 100.0 16.80 19.10
V 161118P00105000 P 11/18/16 105.0 21.05 24.10
V 161118P00110000 P 11/18/16 110.0 26.55 29.20
V 161118P00115000 P 11/18/16 115.0 31.00 34.10
V 161118P00120000 P 11/18/16 120.0 36.90 38.85
V 161216C00040000 C 12/16/16 40.0 41.00 43.55
V 161216C00042500 C 12/16/16 42.5 38.50 41.05
V 161216C00045000 C 12/16/16 45.0 36.00 38.60
V 161216C00047500 C 12/16/16 47.5 33.50 36.10
V 161216C00050000 C 12/16/16 50.0 31.30 33.35
V 161216C00055000 C 12/16/16 55.0 27.00 27.30
V 161216C00060000 C 12/16/16 60.0 21.35 22.70
V 161216C00065000 C 12/16/16 65.0 16.20 17.85
V 161216C00067500 C 12/16/16 67.5 14.45 15.35
V 161216C00070000 C 12/16/16 70.0 12.55 12.75
V 161216C00072500 C 12/16/16 72.5 9.85 10.55
V 161216C00075000 C 12/16/16 75.0 7.65 8.45
V 161216C00077500 C 12/16/16 77.5 5.70 6.20
V 161216C00080000 C 12/16/16 80.0 4.15 4.30
V 161216C00082500 C 12/16/16 82.5 2.67 2.73
V 161216C00085000 C 12/16/16 85.0 1.53 1.58
V 161216C00087500 C 12/16/16 87.5 0.78 0.81
V 161216C00090000 C 12/16/16 90.0 0.34 0.37
V 161216C00092500 C 12/16/16 92.5 0.13 0.16
V 161216C00095000 C 12/16/16 95.0 0.04 0.07
V 161216C00100000 C 12/16/16 100.0 0.00 0.05
V 161216C00105000 C 12/16/16 105.0 0.00 0.05
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 0.04
V 161216P00040000 P 12/16/16 40.0 0.01 0.06
V 161216P00042500 P 12/16/16 42.5 0.00 0.07
V 161216P00045000 P 12/16/16 45.0 0.00 0.07
V 161216P00047500 P 12/16/16 47.5 0.01 0.08
V 161216P00050000 P 12/16/16 50.0 0.02 0.09
V 161216P00055000 P 12/16/16 55.0 0.06 0.08
V 161216P00060000 P 12/16/16 60.0 0.11 0.14
V 161216P00065000 P 12/16/16 65.0 0.22 0.24
V 161216P00067500 P 12/16/16 67.5 0.30 0.33
V 161216P00070000 P 12/16/16 70.0 0.43 0.46
V 161216P00072500 P 12/16/16 72.5 0.62 0.66
V 161216P00075000 P 12/16/16 75.0 0.91 0.94
V 161216P00077500 P 12/16/16 77.5 1.36 1.40
V 161216P00080000 P 12/16/16 80.0 2.04 2.08
V 161216P00082500 P 12/16/16 82.5 3.00 3.10
V 161216P00085000 P 12/16/16 85.0 4.35 4.45
V 161216P00087500 P 12/16/16 87.5 6.10 6.25
V 161216P00090000 P 12/16/16 90.0 7.85 8.70
V 161216P00092500 P 12/16/16 92.5 9.35 11.45
V 161216P00095000 P 12/16/16 95.0 11.80 13.70
V 161216P00100000 P 12/16/16 100.0 16.55 18.90
V 161216P00105000 P 12/16/16 105.0 21.60 24.10
V 161216P00110000 P 12/16/16 110.0 26.55 29.50
V 161216P00115000 P 12/16/16 115.0 31.55 34.50
V 161216P00120000 P 12/16/16 120.0 36.55 38.80
V 170120C00032500 C 01/20/17 32.5 48.25 51.20
V 170120C00033750 C 01/20/17 33.8 47.00 49.90
V 170120C00035000 C 01/20/17 35.0 45.75 48.70
V 170120C00036250 C 01/20/17 36.3 44.50 47.40
V 170120C00037500 C 01/20/17 37.5 42.75 46.05
V 170120C00038750 C 01/20/17 38.8 42.00 45.00
V 170120C00040000 C 01/20/17 40.0 40.95 43.55
V 170120C00041250 C 01/20/17 41.3 39.70 41.55
V 170120C00042500 C 01/20/17 42.5 38.25 41.05
V 170120C00043750 C 01/20/17 43.8 37.55 38.90
V 170120C00045000 C 01/20/17 45.0 36.50 37.65
V 170120C00046250 C 01/20/17 46.3 35.25 36.70
V 170120C00047500 C 01/20/17 47.5 33.75 35.25
V 170120C00048750 C 01/20/17 48.8 32.60 34.15
V 170120C00050000 C 01/20/17 50.0 31.10 33.00
V 170120C00052500 C 01/20/17 52.5 28.80 30.30
V 170120C00055000 C 01/20/17 55.0 26.15 28.25
V 170120C00057500 C 01/20/17 57.5 24.15 25.25
V 170120C00060000 C 01/20/17 60.0 21.50 22.85
V 170120C00062500 C 01/20/17 62.5 19.05 20.40
V 170120C00065000 C 01/20/17 65.0 16.95 18.05
V 170120C00067500 C 01/20/17 67.5 15.20 15.35
V 170120C00070000 C 01/20/17 70.0 12.90 13.00
V 170120C00072500 C 01/20/17 72.5 10.65 10.80
V 170120C00075000 C 01/20/17 75.0 8.50 8.70
V 170120C00077500 C 01/20/17 77.5 6.55 6.65
V 170120C00080000 C 01/20/17 80.0 4.80 4.90
V 170120C00082500 C 01/20/17 82.5 3.30 3.40
V 170120C00085000 C 01/20/17 85.0 2.14 2.18
V 170120C00087500 C 01/20/17 87.5 1.28 1.31
V 170120C00090000 C 01/20/17 90.0 0.71 0.73
V 170120C00092500 C 01/20/17 92.5 0.37 0.39
V 170120C00095000 C 01/20/17 95.0 0.17 0.19
V 170120C00097500 C 01/20/17 97.5 0.08 0.10
V 170120C00100000 C 01/20/17 100.0 0.01 0.05
V 170120C00105000 C 01/20/17 105.0 0.00 0.05
V 170120C00110000 C 01/20/17 110.0 0.00 0.02
V 170120C00115000 C 01/20/17 115.0 0.00 0.05
V 170120C00120000 C 01/20/17 120.0 0.00 0.05
V 170120P00032500 P 01/20/17 32.5 0.00 0.06
V 170120P00033750 P 01/20/17 33.8 0.01 0.06
V 170120P00035000 P 01/20/17 35.0 0.00 0.09
V 170120P00036250 P 01/20/17 36.3 0.01 0.07
V 170120P00037500 P 01/20/17 37.5 0.01 0.07
V 170120P00038750 P 01/20/17 38.8 0.01 0.06
V 170120P00040000 P 01/20/17 40.0 0.02 0.08
V 170120P00041250 P 01/20/17 41.3 0.01 0.07
V 170120P00042500 P 01/20/17 42.5 0.02 0.09
V 170120P00043750 P 01/20/17 43.8 0.02 0.09
V 170120P00045000 P 01/20/17 45.0 0.04 0.11
V 170120P00046250 P 01/20/17 46.3 0.06 0.12
V 170120P00047500 P 01/20/17 47.5 0.08 0.12
V 170120P00048750 P 01/20/17 48.8 0.09 0.12
V 170120P00050000 P 01/20/17 50.0 0.10 0.13
V 170120P00052500 P 01/20/17 52.5 0.12 0.16
V 170120P00055000 P 01/20/17 55.0 0.17 0.20
V 170120P00057500 P 01/20/17 57.5 0.21 0.24
V 170120P00060000 P 01/20/17 60.0 0.26 0.29
V 170120P00062500 P 01/20/17 62.5 0.33 0.36
V 170120P00065000 P 01/20/17 65.0 0.42 0.46
V 170120P00067500 P 01/20/17 67.5 0.55 0.58
V 170120P00070000 P 01/20/17 70.0 0.73 0.75
V 170120P00072500 P 01/20/17 72.5 0.98 1.01
V 170120P00075000 P 01/20/17 75.0 1.34 1.38
V 170120P00077500 P 01/20/17 77.5 1.87 1.90
V 170120P00080000 P 01/20/17 80.0 2.60 2.64
V 170120P00082500 P 01/20/17 82.5 3.60 3.65
V 170120P00085000 P 01/20/17 85.0 4.90 5.00
V 170120P00087500 P 01/20/17 87.5 6.55 6.65
V 170120P00090000 P 01/20/17 90.0 8.35 9.05
V 170120P00092500 P 01/20/17 92.5 10.45 11.15
V 170120P00095000 P 01/20/17 95.0 12.40 14.25
V 170120P00097500 P 01/20/17 97.5 14.80 16.20
V 170120P00100000 P 01/20/17 100.0 17.45 18.85
V 170120P00105000 P 01/20/17 105.0 21.45 23.90
V 170120P00110000 P 01/20/17 110.0 27.10 29.05
V 170120P00115000 P 01/20/17 115.0 31.55 34.85
V 170120P00120000 P 01/20/17 120.0 36.65 38.60
V 170317C00040000 C 03/17/17 40.0 40.00 44.50
V 170317C00042500 C 03/17/17 42.5 37.85 40.85
V 170317C00045000 C 03/17/17 45.0 35.25 38.75
V 170317C00047500 C 03/17/17 47.5 32.65 36.70
V 170317C00050000 C 03/17/17 50.0 30.45 34.25
V 170317C00055000 C 03/17/17 55.0 25.50 28.70
V 170317C00060000 C 03/17/17 60.0 21.90 23.05
V 170317C00065000 C 03/17/17 65.0 17.25 18.40
V 170317C00070000 C 03/17/17 70.0 12.85 13.85
V 170317C00072500 C 03/17/17 72.5 10.80 11.70
V 170317C00075000 C 03/17/17 75.0 8.95 9.75
V 170317C00077500 C 03/17/17 77.5 7.45 7.85
V 170317C00080000 C 03/17/17 80.0 5.90 6.05
V 170317C00082500 C 03/17/17 82.5 4.40 4.55
V 170317C00085000 C 03/17/17 85.0 3.20 3.35
V 170317C00087500 C 03/17/17 87.5 2.22 2.33
V 170317C00090000 C 03/17/17 90.0 1.46 1.56
V 170317C00092500 C 03/17/17 92.5 0.91 1.00
V 170317C00095000 C 03/17/17 95.0 0.52 0.61
V 170317C00100000 C 03/17/17 100.0 0.15 0.21
V 170317C00105000 C 03/17/17 105.0 0.00 0.09
V 170317C00110000 C 03/17/17 110.0 0.00 0.05
V 170317C00115000 C 03/17/17 115.0 0.00 0.05
V 170317P00040000 P 03/17/17 40.0 0.05 0.14
V 170317P00042500 P 03/17/17 42.5 0.09 0.16
V 170317P00045000 P 03/17/17 45.0 0.11 0.18
V 170317P00047500 P 03/17/17 47.5 0.15 0.22
V 170317P00050000 P 03/17/17 50.0 0.19 0.26
V 170317P00055000 P 03/17/17 55.0 0.30 0.37
V 170317P00060000 P 03/17/17 60.0 0.47 0.55
V 170317P00065000 P 03/17/17 65.0 0.77 0.85
V 170317P00070000 P 03/17/17 70.0 1.30 1.37
V 170317P00072500 P 03/17/17 72.5 1.69 1.77
V 170317P00075000 P 03/17/17 75.0 2.20 2.29
V 170317P00077500 P 03/17/17 77.5 2.85 2.95
V 170317P00080000 P 03/17/17 80.0 3.65 3.80
V 170317P00082500 P 03/17/17 82.5 4.70 4.85
V 170317P00085000 P 03/17/17 85.0 5.95 6.15
V 170317P00087500 P 03/17/17 87.5 7.45 7.65
V 170317P00090000 P 03/17/17 90.0 9.15 9.40
V 170317P00092500 P 03/17/17 92.5 10.85 11.95
V 170317P00095000 P 03/17/17 95.0 13.00 14.00
V 170317P00100000 P 03/17/17 100.0 15.65 19.90
V 170317P00105000 P 03/17/17 105.0 20.50 24.20
V 170317P00110000 P 03/17/17 110.0 26.30 28.90
V 170317P00115000 P 03/17/17 115.0 31.40 34.50
V 170616C00037500 C 06/16/17 37.5 42.80 47.20
V 170616C00040000 C 06/16/17 40.0 40.40 44.55
V 170616C00042500 C 06/16/17 42.5 37.90 42.30
V 170616C00045000 C 06/16/17 45.0 35.45 39.50
V 170616C00047500 C 06/16/17 47.5 33.05 37.45
V 170616C00050000 C 06/16/17 50.0 30.60 34.25
V 170616C00055000 C 06/16/17 55.0 26.85 28.65
V 170616C00060000 C 06/16/17 60.0 22.20 25.30
V 170616C00065000 C 06/16/17 65.0 17.95 19.15
V 170616C00067500 C 06/16/17 67.5 15.85 16.95
V 170616C00070000 C 06/16/17 70.0 13.80 14.90
V 170616C00072500 C 06/16/17 72.5 11.70 12.95
V 170616C00075000 C 06/16/17 75.0 10.05 11.05
V 170616C00077500 C 06/16/17 77.5 8.95 9.10
V 170616C00080000 C 06/16/17 80.0 7.35 7.50
V 170616C00082500 C 06/16/17 82.5 5.95 6.55
V 170616C00085000 C 06/16/17 85.0 4.70 4.85
V 170616C00087500 C 06/16/17 87.5 3.60 3.80
V 170616C00090000 C 06/16/17 90.0 2.74 3.15
V 170616C00092500 C 06/16/17 92.5 2.01 2.34
V 170616C00095000 C 06/16/17 95.0 1.46 1.74
V 170616C00100000 C 06/16/17 100.0 0.68 0.78
V 170616C00105000 C 06/16/17 105.0 0.28 0.38
V 170616C00110000 C 06/16/17 110.0 0.10 0.18
V 170616C00115000 C 06/16/17 115.0 0.01 0.09
V 170616P00037500 P 06/16/17 37.5 0.15 0.19
V 170616P00040000 P 06/16/17 40.0 0.19 0.26
V 170616P00042500 P 06/16/17 42.5 0.23 0.30
V 170616P00045000 P 06/16/17 45.0 0.28 0.35
V 170616P00047500 P 06/16/17 47.5 0.36 0.42
V 170616P00050000 P 06/16/17 50.0 0.43 0.53
V 170616P00055000 P 06/16/17 55.0 0.65 0.74
V 170616P00060000 P 06/16/17 60.0 0.97 1.10
V 170616P00065000 P 06/16/17 65.0 1.47 1.61
V 170616P00067500 P 06/16/17 67.5 1.81 2.28
V 170616P00070000 P 06/16/17 70.0 2.24 2.38
V 170616P00072500 P 06/16/17 72.5 2.76 3.25
V 170616P00075000 P 06/16/17 75.0 3.40 4.00
V 170616P00077500 P 06/16/17 77.5 4.15 4.30
V 170616P00080000 P 06/16/17 80.0 5.05 5.70
V 170616P00082500 P 06/16/17 82.5 6.10 6.40
V 170616P00085000 P 06/16/17 85.0 7.35 7.60
V 170616P00087500 P 06/16/17 87.5 8.80 9.05
V 170616P00090000 P 06/16/17 90.0 10.40 10.65
V 170616P00092500 P 06/16/17 92.5 12.15 12.40
V 170616P00095000 P 06/16/17 95.0 13.95 14.95
V 170616P00100000 P 06/16/17 100.0 18.15 19.10
V 170616P00105000 P 06/16/17 105.0 21.95 25.05
V 170616P00110000 P 06/16/17 110.0 25.65 30.00
V 170616P00115000 P 06/16/17 115.0 31.95 34.55
V 180119C00035000 C 01/19/18 35.0 45.55 50.00
V 180119C00037500 C 01/19/18 37.5 44.15 48.00
V 180119C00040000 C 01/19/18 40.0 41.80 45.50
V 180119C00042500 C 01/19/18 42.5 38.70 43.00
V 180119C00045000 C 01/19/18 45.0 37.05 38.50
V 180119C00047500 C 01/19/18 47.5 34.70 36.20
V 180119C00050000 C 01/19/18 50.0 32.70 33.85
V 180119C00055000 C 01/19/18 55.0 27.95 29.35
V 180119C00060000 C 01/19/18 60.0 23.75 25.05
V 180119C00062500 C 01/19/18 62.5 21.65 23.00
V 180119C00065000 C 01/19/18 65.0 19.65 20.95
V 180119C00067500 C 01/19/18 67.5 18.15 19.00
V 180119C00070000 C 01/19/18 70.0 15.90 17.15
V 180119C00072500 C 01/19/18 72.5 14.20 15.35
V 180119C00075000 C 01/19/18 75.0 13.00 13.60
V 180119C00077500 C 01/19/18 77.5 11.50 11.70
V 180119C00080000 C 01/19/18 80.0 10.05 10.25
V 180119C00082500 C 01/19/18 82.5 8.65 8.85
V 180119C00085000 C 01/19/18 85.0 7.40 7.80
V 180119C00087500 C 01/19/18 87.5 6.25 6.50
V 180119C00090000 C 01/19/18 90.0 5.25 5.60
V 180119C00092500 C 01/19/18 92.5 4.45 4.60
V 180119C00095000 C 01/19/18 95.0 3.65 3.80
V 180119C00100000 C 01/19/18 100.0 2.42 2.53
V 180119C00105000 C 01/19/18 105.0 1.51 1.62
V 180119C00110000 C 01/19/18 110.0 0.95 1.04
V 180119C00115000 C 01/19/18 115.0 0.57 0.67
V 180119C00120000 C 01/19/18 120.0 0.33 0.43
V 180119P00035000 P 01/19/18 35.0 0.41 0.50
V 180119P00037500 P 01/19/18 37.5 0.51 0.57
V 180119P00040000 P 01/19/18 40.0 0.61 0.68
V 180119P00042500 P 01/19/18 42.5 0.72 0.80
V 180119P00045000 P 01/19/18 45.0 0.86 0.93
V 180119P00047500 P 01/19/18 47.5 1.02 1.09
V 180119P00050000 P 01/19/18 50.0 1.18 1.49
V 180119P00055000 P 01/19/18 55.0 1.63 1.84
V 180119P00060000 P 01/19/18 60.0 2.25 2.45
V 180119P00062500 P 01/19/18 62.5 2.63 2.85
V 180119P00065000 P 01/19/18 65.0 3.05 3.40
V 180119P00067500 P 01/19/18 67.5 3.60 3.80
V 180119P00070000 P 01/19/18 70.0 4.20 4.50
V 180119P00072500 P 01/19/18 72.5 4.90 5.05
V 180119P00075000 P 01/19/18 75.0 5.65 6.10
V 180119P00077500 P 01/19/18 77.5 6.55 6.70
V 180119P00080000 P 01/19/18 80.0 7.55 7.70
V 180119P00082500 P 01/19/18 82.5 8.60 9.00
V 180119P00085000 P 01/19/18 85.0 9.85 10.15
V 180119P00087500 P 01/19/18 87.5 11.20 11.60
V 180119P00090000 P 01/19/18 90.0 12.70 13.35
V 180119P00092500 P 01/19/18 92.5 14.25 14.95
V 180119P00095000 P 01/19/18 95.0 16.00 16.30
V 180119P00100000 P 01/19/18 100.0 19.75 20.15
V 180119P00105000 P 01/19/18 105.0 23.80 24.85
V 180119P00110000 P 01/19/18 110.0 28.20 29.35
V 180119P00115000 P 01/19/18 115.0 32.70 34.25
V 180119P00120000 P 01/19/18 120.0 35.85 39.10

OPRA data is delayed 15 minutes.