Value Line - The Most Trusted Name in Investment Research - Stock Quotes

Quote Lookup

Please enter a ticker symbol below and click Submit.
Symbol:        VL Survey Page (2017-05-12)Premium Content

Visa Inc (V)
As of Jul 20 2017 4:34PM
Option Ticker C/P Expiration Strike Bid Premium Ask Premium
V 170721C00050000 C 07/21/17 50.0 46.65 50.70
V 170721C00055000 C 07/21/17 55.0 41.70 45.65
V 170721C00060000 C 07/21/17 60.0 36.75 40.70
V 170721C00065000 C 07/21/17 65.0 31.65 35.50
V 170721C00070000 C 07/21/17 70.0 28.25 28.80
V 170721C00075000 C 07/21/17 75.0 23.30 23.75
V 170721C00080000 C 07/21/17 80.0 18.30 18.85
V 170721C00081000 C 07/21/17 81.0 15.80 19.85
V 170721C00082000 C 07/21/17 82.0 14.75 18.75
V 170721C00082500 C 07/21/17 82.5 15.80 16.30
V 170721C00083000 C 07/21/17 83.0 13.65 17.60
V 170721C00084000 C 07/21/17 84.0 12.70 16.60
V 170721C00085000 C 07/21/17 85.0 13.10 14.85
V 170721C00085500 C 07/21/17 85.5 11.20 15.10
V 170721C00086000 C 07/21/17 86.0 10.75 14.90
V 170721C00086500 C 07/21/17 86.5 10.70 14.50
V 170721C00087000 C 07/21/17 87.0 10.45 14.00
V 170721C00087500 C 07/21/17 87.5 10.65 11.45
V 170721C00088000 C 07/21/17 88.0 10.20 10.90
V 170721C00088500 C 07/21/17 88.5 9.45 11.50
V 170721C00089000 C 07/21/17 89.0 8.65 11.00
V 170721C00089500 C 07/21/17 89.5 8.75 9.35
V 170721C00090000 C 07/21/17 90.0 8.35 8.60
V 170721C00090500 C 07/21/17 90.5 7.85 8.15
V 170721C00091000 C 07/21/17 91.0 7.15 7.85
V 170721C00091500 C 07/21/17 91.5 6.65 7.40
V 170721C00092000 C 07/21/17 92.0 6.35 6.65
V 170721C00092500 C 07/21/17 92.5 5.95 6.20
V 170721C00093000 C 07/21/17 93.0 5.45 5.70
V 170721C00093500 C 07/21/17 93.5 4.90 5.30
V 170721C00094000 C 07/21/17 94.0 4.55 4.75
V 170721C00094500 C 07/21/17 94.5 4.10 4.30
V 170721C00095000 C 07/21/17 95.0 3.70 3.85
V 170721C00095500 C 07/21/17 95.5 3.30 3.45
V 170721C00096000 C 07/21/17 96.0 2.91 3.10
V 170721C00096500 C 07/21/17 96.5 2.56 2.71
V 170721C00097000 C 07/21/17 97.0 2.23 2.36
V 170721C00097500 C 07/21/17 97.5 1.92 2.05
V 170721C00098000 C 07/21/17 98.0 1.64 1.75
V 170721C00098500 C 07/21/17 98.5 1.40 1.50
V 170721C00099000 C 07/21/17 99.0 1.20 1.26
V 170721C00099500 C 07/21/17 99.5 0.96 1.04
V 170721C00100000 C 07/21/17 100.0 0.80 0.85
V 170721C00101000 C 07/21/17 101.0 0.48 0.55
V 170721C00102000 C 07/21/17 102.0 0.30 0.36
V 170721C00103000 C 07/21/17 103.0 0.17 0.21
V 170721C00104000 C 07/21/17 104.0 0.10 0.13
V 170721C00105000 C 07/21/17 105.0 0.04 0.08
V 170721C00106000 C 07/21/17 106.0 0.00 0.10
V 170721C00107000 C 07/21/17 107.0 0.00 0.08
V 170721C00108000 C 07/21/17 108.0 0.00 0.13
V 170721C00109000 C 07/21/17 109.0 0.00 0.56
V 170721C00110000 C 07/21/17 110.0 0.00 0.05
V 170721C00111000 C 07/21/17 111.0 0.00 0.60
V 170721C00115000 C 07/21/17 115.0 0.00 0.13
V 170721C00120000 C 07/21/17 120.0 0.00 0.33
V 170721C00125000 C 07/21/17 125.0 0.00 0.54
V 170721C00130000 C 07/21/17 130.0 0.00 0.55
V 170721C00135000 C 07/21/17 135.0 0.00 0.61
V 170721P00050000 P 07/21/17 50.0 0.00 0.42
V 170721P00055000 P 07/21/17 55.0 0.00 0.19
V 170721P00060000 P 07/21/17 60.0 0.00 0.13
V 170721P00065000 P 07/21/17 65.0 0.00 0.58
V 170721P00070000 P 07/21/17 70.0 0.00 1.27
V 170721P00075000 P 07/21/17 75.0 0.00 0.07
V 170721P00080000 P 07/21/17 80.0 0.00 0.11
V 170721P00081000 P 07/21/17 81.0 0.00 0.54
V 170721P00082000 P 07/21/17 82.0 0.00 0.58
V 170721P00082500 P 07/21/17 82.5 0.00 0.07
V 170721P00083000 P 07/21/17 83.0 0.00 0.24
V 170721P00084000 P 07/21/17 84.0 0.00 1.74
V 170721P00085000 P 07/21/17 85.0 0.00 0.13
V 170721P00085500 P 07/21/17 85.5 0.00 0.17
V 170721P00086000 P 07/21/17 86.0 0.00 0.59
V 170721P00086500 P 07/21/17 86.5 0.00 0.53
V 170721P00087000 P 07/21/17 87.0 0.00 0.07
V 170721P00087500 P 07/21/17 87.5 0.02 0.13
V 170721P00088000 P 07/21/17 88.0 0.00 0.10
V 170721P00088500 P 07/21/17 88.5 0.00 0.53
V 170721P00089000 P 07/21/17 89.0 0.00 0.57
V 170721P00089500 P 07/21/17 89.5 0.00 0.08
V 170721P00090000 P 07/21/17 90.0 0.01 0.09
V 170721P00090500 P 07/21/17 90.5 0.00 0.10
V 170721P00091000 P 07/21/17 91.0 0.02 0.11
V 170721P00091500 P 07/21/17 91.5 0.03 0.09
V 170721P00092000 P 07/21/17 92.0 0.04 0.09
V 170721P00092500 P 07/21/17 92.5 0.05 0.09
V 170721P00093000 P 07/21/17 93.0 0.09 0.12
V 170721P00093500 P 07/21/17 93.5 0.12 0.16
V 170721P00094000 P 07/21/17 94.0 0.17 0.20
V 170721P00094500 P 07/21/17 94.5 0.22 0.25
V 170721P00095000 P 07/21/17 95.0 0.29 0.32
V 170721P00095500 P 07/21/17 95.5 0.39 0.45
V 170721P00096000 P 07/21/17 96.0 0.50 0.57
V 170721P00096500 P 07/21/17 96.5 0.63 0.68
V 170721P00097000 P 07/21/17 97.0 0.79 0.88
V 170721P00097500 P 07/21/17 97.5 0.98 1.07
V 170721P00098000 P 07/21/17 98.0 1.18 1.29
V 170721P00098500 P 07/21/17 98.5 1.43 1.54
V 170721P00099000 P 07/21/17 99.0 1.69 1.81
V 170721P00099500 P 07/21/17 99.5 1.97 2.10
V 170721P00100000 P 07/21/17 100.0 2.28 2.41
V 170721P00101000 P 07/21/17 101.0 2.98 3.15
V 170721P00102000 P 07/21/17 102.0 3.75 3.95
V 170721P00103000 P 07/21/17 103.0 4.55 5.10
V 170721P00104000 P 07/21/17 104.0 4.55 6.55
V 170721P00105000 P 07/21/17 105.0 5.75 7.45
V 170721P00106000 P 07/21/17 106.0 6.10 9.25
V 170721P00107000 P 07/21/17 107.0 8.25 10.15
V 170721P00108000 P 07/21/17 108.0 8.60 11.30
V 170721P00109000 P 07/21/17 109.0 10.20 13.00
V 170721P00110000 P 07/21/17 110.0 11.25 14.00
V 170721P00111000 P 07/21/17 111.0 11.65 15.00
V 170721P00115000 P 07/21/17 115.0 15.00 18.90
V 170721P00120000 P 07/21/17 120.0 19.90 23.85
V 170721P00125000 P 07/21/17 125.0 25.00 28.95
V 170721P00130000 P 07/21/17 130.0 30.00 33.90
V 170721P00135000 P 07/21/17 135.0 36.20 37.10
V 170728C00050000 C 07/28/17 50.0 46.05 50.40
V 170728C00055000 C 07/28/17 55.0 41.20 45.55
V 170728C00060000 C 07/28/17 60.0 36.20 40.55
V 170728C00065000 C 07/28/17 65.0 31.25 35.60
V 170728C00070000 C 07/28/17 70.0 26.20 30.60
V 170728C00075000 C 07/28/17 75.0 21.20 25.60
V 170728C00080000 C 07/28/17 80.0 17.05 20.20
V 170728C00082000 C 07/28/17 82.0 14.35 18.50
V 170728C00083000 C 07/28/17 83.0 13.25 17.50
V 170728C00084000 C 07/28/17 84.0 12.40 16.65
V 170728C00085000 C 07/28/17 85.0 11.80 15.45
V 170728C00086000 C 07/28/17 86.0 10.70 14.40
V 170728C00087000 C 07/28/17 87.0 9.70 13.25
V 170728C00087500 C 07/28/17 87.5 9.25 12.75
V 170728C00088000 C 07/28/17 88.0 8.75 12.25
V 170728C00089000 C 07/28/17 89.0 7.70 11.30
V 170728C00089500 C 07/28/17 89.5 7.25 10.80
V 170728C00090000 C 07/28/17 90.0 8.40 8.75
V 170728C00090500 C 07/28/17 90.5 7.40 8.45
V 170728C00091000 C 07/28/17 91.0 5.80 9.40
V 170728C00091500 C 07/28/17 91.5 6.65 7.40
V 170728C00092000 C 07/28/17 92.0 6.45 6.85
V 170728C00092500 C 07/28/17 92.5 5.90 6.55
V 170728C00093000 C 07/28/17 93.0 5.60 5.95
V 170728C00093500 C 07/28/17 93.5 5.10 5.90
V 170728C00094000 C 07/28/17 94.0 4.75 5.05
V 170728C00094500 C 07/28/17 94.5 4.35 4.55
V 170728C00095000 C 07/28/17 95.0 3.95 4.10
V 170728C00095500 C 07/28/17 95.5 3.55 3.75
V 170728C00096000 C 07/28/17 96.0 3.15 3.40
V 170728C00096500 C 07/28/17 96.5 2.91 3.05
V 170728C00097000 C 07/28/17 97.0 2.58 2.71
V 170728C00097500 C 07/28/17 97.5 2.29 2.40
V 170728C00098000 C 07/28/17 98.0 2.01 2.13
V 170728C00098500 C 07/28/17 98.5 1.76 1.81
V 170728C00099000 C 07/28/17 99.0 1.56 1.62
V 170728C00099500 C 07/28/17 99.5 1.32 1.42
V 170728C00100000 C 07/28/17 100.0 1.15 1.23
V 170728C00101000 C 07/28/17 101.0 0.81 0.89
V 170728C00102000 C 07/28/17 102.0 0.56 0.60
V 170728C00103000 C 07/28/17 103.0 0.38 0.44
V 170728C00104000 C 07/28/17 104.0 0.24 0.32
V 170728C00105000 C 07/28/17 105.0 0.15 0.22
V 170728C00106000 C 07/28/17 106.0 0.10 0.15
V 170728C00107000 C 07/28/17 107.0 0.06 0.13
V 170728C00108000 C 07/28/17 108.0 0.00 0.13
V 170728C00109000 C 07/28/17 109.0 0.00 0.13
V 170728C00110000 C 07/28/17 110.0 0.00 0.11
V 170728C00111000 C 07/28/17 111.0 0.00 0.55
V 170728C00115000 C 07/28/17 115.0 0.00 0.15
V 170728C00120000 C 07/28/17 120.0 0.00 0.26
V 170728C00125000 C 07/28/17 125.0 0.00 0.14
V 170728C00130000 C 07/28/17 130.0 0.00 0.70
V 170728C00135000 C 07/28/17 135.0 0.00 0.76
V 170728C00140000 C 07/28/17 140.0 0.00 0.47
V 170728P00050000 P 07/28/17 50.0 0.00 1.05
V 170728P00055000 P 07/28/17 55.0 0.00 1.52
V 170728P00060000 P 07/28/17 60.0 0.00 1.53
V 170728P00065000 P 07/28/17 65.0 0.00 1.10
V 170728P00070000 P 07/28/17 70.0 0.00 0.75
V 170728P00075000 P 07/28/17 75.0 0.00 0.41
V 170728P00080000 P 07/28/17 80.0 0.00 0.08
V 170728P00082000 P 07/28/17 82.0 0.00 0.16
V 170728P00083000 P 07/28/17 83.0 0.00 0.35
V 170728P00084000 P 07/28/17 84.0 0.00 0.29
V 170728P00085000 P 07/28/17 85.0 0.00 0.10
V 170728P00086000 P 07/28/17 86.0 0.00 0.15
V 170728P00087000 P 07/28/17 87.0 0.00 0.04
V 170728P00087500 P 07/28/17 87.5 0.00 0.12
V 170728P00088000 P 07/28/17 88.0 0.00 0.14
V 170728P00089000 P 07/28/17 89.0 0.00 0.13
V 170728P00089500 P 07/28/17 89.5 0.05 0.13
V 170728P00090000 P 07/28/17 90.0 0.06 0.15
V 170728P00090500 P 07/28/17 90.5 0.07 0.14
V 170728P00091000 P 07/28/17 91.0 0.09 0.19
V 170728P00091500 P 07/28/17 91.5 0.10 0.15
V 170728P00092000 P 07/28/17 92.0 0.14 0.24
V 170728P00092500 P 07/28/17 92.5 0.18 0.20
V 170728P00093000 P 07/28/17 93.0 0.23 0.30
V 170728P00093500 P 07/28/17 93.5 0.29 0.40
V 170728P00094000 P 07/28/17 94.0 0.36 0.42
V 170728P00094500 P 07/28/17 94.5 0.44 0.52
V 170728P00095000 P 07/28/17 95.0 0.54 0.58
V 170728P00095500 P 07/28/17 95.5 0.64 0.74
V 170728P00096000 P 07/28/17 96.0 0.78 0.88
V 170728P00096500 P 07/28/17 96.5 0.94 1.03
V 170728P00097000 P 07/28/17 97.0 1.11 1.20
V 170728P00097500 P 07/28/17 97.5 1.31 1.40
V 170728P00098000 P 07/28/17 98.0 1.52 1.63
V 170728P00098500 P 07/28/17 98.5 1.77 1.88
V 170728P00099000 P 07/28/17 99.0 2.03 2.15
V 170728P00099500 P 07/28/17 99.5 2.32 2.45
V 170728P00100000 P 07/28/17 100.0 2.63 2.76
V 170728P00101000 P 07/28/17 101.0 3.20 3.45
V 170728P00102000 P 07/28/17 102.0 2.39 6.30
V 170728P00103000 P 07/28/17 103.0 3.20 6.65
V 170728P00104000 P 07/28/17 104.0 4.10 8.20
V 170728P00105000 P 07/28/17 105.0 6.45 6.90
V 170728P00106000 P 07/28/17 106.0 6.00 9.75
V 170728P00107000 P 07/28/17 107.0 6.85 10.40
V 170728P00108000 P 07/28/17 108.0 7.80 11.40
V 170728P00109000 P 07/28/17 109.0 8.80 12.35
V 170728P00110000 P 07/28/17 110.0 9.80 13.40
V 170728P00111000 P 07/28/17 111.0 11.05 14.35
V 170728P00115000 P 07/28/17 115.0 14.45 18.85
V 170728P00120000 P 07/28/17 120.0 19.40 23.80
V 170728P00125000 P 07/28/17 125.0 24.35 28.75
V 170728P00130000 P 07/28/17 130.0 29.70 33.90
V 170728P00135000 P 07/28/17 135.0 34.60 38.80
V 170728P00140000 P 07/28/17 140.0 39.60 43.95
V 170804C00050000 C 08/04/17 50.0 46.25 50.50
V 170804C00055000 C 08/04/17 55.0 41.35 45.75
V 170804C00060000 C 08/04/17 60.0 36.50 40.65
V 170804C00065000 C 08/04/17 65.0 31.35 35.75
V 170804C00070000 C 08/04/17 70.0 26.50 30.90
V 170804C00075000 C 08/04/17 75.0 23.05 24.30
V 170804C00080000 C 08/04/17 80.0 17.40 20.65
V 170804C00085000 C 08/04/17 85.0 11.70 15.35
V 170804C00087500 C 08/04/17 87.5 9.30 13.20
V 170804C00088000 C 08/04/17 88.0 8.55 12.35
V 170804C00088500 C 08/04/17 88.5 8.30 11.85
V 170804C00089000 C 08/04/17 89.0 8.30 11.45
V 170804C00089500 C 08/04/17 89.5 7.20 10.95
V 170804C00090000 C 08/04/17 90.0 8.45 8.90
V 170804C00090500 C 08/04/17 90.5 6.40 10.10
V 170804C00091000 C 08/04/17 91.0 5.50 9.50
V 170804C00091500 C 08/04/17 91.5 5.35 9.15
V 170804C00092000 C 08/04/17 92.0 6.50 7.40
V 170804C00092500 C 08/04/17 92.5 6.05 7.20
V 170804C00093000 C 08/04/17 93.0 5.75 6.00
V 170804C00093500 C 08/04/17 93.5 5.00 6.15
V 170804C00094000 C 08/04/17 94.0 4.90 5.15
V 170804C00094500 C 08/04/17 94.5 3.90 5.25
V 170804C00095000 C 08/04/17 95.0 4.10 4.35
V 170804C00095500 C 08/04/17 95.5 3.30 4.15
V 170804C00096000 C 08/04/17 96.0 3.35 3.65
V 170804C00096500 C 08/04/17 96.5 3.00 3.25
V 170804C00097000 C 08/04/17 97.0 2.71 2.87
V 170804C00097500 C 08/04/17 97.5 2.41 2.55
V 170804C00098000 C 08/04/17 98.0 2.13 2.27
V 170804C00098500 C 08/04/17 98.5 1.88 2.00
V 170804C00099000 C 08/04/17 99.0 1.67 1.76
V 170804C00099500 C 08/04/17 99.5 1.43 1.54
V 170804C00100000 C 08/04/17 100.0 1.24 1.33
V 170804C00101000 C 08/04/17 101.0 0.92 1.00
V 170804C00102000 C 08/04/17 102.0 0.65 0.73
V 170804C00103000 C 08/04/17 103.0 0.44 0.51
V 170804C00104000 C 08/04/17 104.0 0.29 0.47
V 170804C00105000 C 08/04/17 105.0 0.18 0.26
V 170804C00106000 C 08/04/17 106.0 0.08 0.25
V 170804C00107000 C 08/04/17 107.0 0.02 0.19
V 170804C00108000 C 08/04/17 108.0 0.00 0.13
V 170804C00109000 C 08/04/17 109.0 0.00 0.53
V 170804C00110000 C 08/04/17 110.0 0.00 0.10
V 170804C00115000 C 08/04/17 115.0 0.00 0.13
V 170804C00120000 C 08/04/17 120.0 0.00 0.33
V 170804C00125000 C 08/04/17 125.0 0.00 0.79
V 170804C00130000 C 08/04/17 130.0 0.00 0.75
V 170804C00135000 C 08/04/17 135.0 0.00 0.72
V 170804C00140000 C 08/04/17 140.0 0.00 0.53
V 170804P00050000 P 08/04/17 50.0 0.00 0.09
V 170804P00055000 P 08/04/17 55.0 0.00 1.57
V 170804P00060000 P 08/04/17 60.0 0.00 1.54
V 170804P00065000 P 08/04/17 65.0 0.00 0.75
V 170804P00070000 P 08/04/17 70.0 0.00 1.54
V 170804P00075000 P 08/04/17 75.0 0.00 1.59
V 170804P00080000 P 08/04/17 80.0 0.00 0.15
V 170804P00085000 P 08/04/17 85.0 0.00 0.16
V 170804P00087500 P 08/04/17 87.5 0.00 1.97
V 170804P00088000 P 08/04/17 88.0 0.07 0.22
V 170804P00088500 P 08/04/17 88.5 0.02 0.17
V 170804P00089000 P 08/04/17 89.0 0.03 0.17
V 170804P00089500 P 08/04/17 89.5 0.04 0.30
V 170804P00090000 P 08/04/17 90.0 0.10 0.33
V 170804P00090500 P 08/04/17 90.5 0.08 0.36
V 170804P00091000 P 08/04/17 91.0 0.10 0.39
V 170804P00091500 P 08/04/17 91.5 0.13 0.28
V 170804P00092000 P 08/04/17 92.0 0.21 0.32
V 170804P00092500 P 08/04/17 92.5 0.26 0.37
V 170804P00093000 P 08/04/17 93.0 0.25 0.54
V 170804P00093500 P 08/04/17 93.5 0.38 0.46
V 170804P00094000 P 08/04/17 94.0 0.45 0.54
V 170804P00094500 P 08/04/17 94.5 0.54 0.63
V 170804P00095000 P 08/04/17 95.0 0.64 0.74
V 170804P00095500 P 08/04/17 95.5 0.75 0.87
V 170804P00096000 P 08/04/17 96.0 0.89 0.97
V 170804P00096500 P 08/04/17 96.5 1.04 1.15
V 170804P00097000 P 08/04/17 97.0 1.21 1.31
V 170804P00097500 P 08/04/17 97.5 1.41 1.53
V 170804P00098000 P 08/04/17 98.0 1.63 1.76
V 170804P00098500 P 08/04/17 98.5 1.87 1.98
V 170804P00099000 P 08/04/17 99.0 2.11 2.18
V 170804P00099500 P 08/04/17 99.5 2.41 2.53
V 170804P00100000 P 08/04/17 100.0 2.72 2.85
V 170804P00101000 P 08/04/17 101.0 2.16 4.55
V 170804P00102000 P 08/04/17 102.0 3.10 5.20
V 170804P00103000 P 08/04/17 103.0 4.45 6.05
V 170804P00104000 P 08/04/17 104.0 4.75 6.90
V 170804P00105000 P 08/04/17 105.0 5.00 8.50
V 170804P00106000 P 08/04/17 106.0 6.20 9.70
V 170804P00107000 P 08/04/17 107.0 6.80 10.45
V 170804P00108000 P 08/04/17 108.0 7.95 11.40
V 170804P00109000 P 08/04/17 109.0 8.65 12.35
V 170804P00110000 P 08/04/17 110.0 10.70 13.35
V 170804P00115000 P 08/04/17 115.0 14.70 19.00
V 170804P00120000 P 08/04/17 120.0 19.65 23.90
V 170804P00125000 P 08/04/17 125.0 24.50 28.90
V 170804P00130000 P 08/04/17 130.0 29.50 33.90
V 170804P00135000 P 08/04/17 135.0 34.40 38.80
V 170804P00140000 P 08/04/17 140.0 39.35 43.75
V 170811C00050000 C 08/11/17 50.0 46.20 50.55
V 170811C00055000 C 08/11/17 55.0 41.50 45.85
V 170811C00060000 C 08/11/17 60.0 36.45 40.85
V 170811C00065000 C 08/11/17 65.0 31.25 35.65
V 170811C00070000 C 08/11/17 70.0 26.25 30.55
V 170811C00075000 C 08/11/17 75.0 21.25 25.65
V 170811C00080000 C 08/11/17 80.0 17.65 20.35
V 170811C00085000 C 08/11/17 85.0 12.20 15.55
V 170811C00087000 C 08/11/17 87.0 11.15 12.20
V 170811C00087500 C 08/11/17 87.5 9.25 12.95
V 170811C00088000 C 08/11/17 88.0 10.25 11.05
V 170811C00089000 C 08/11/17 89.0 7.75 11.50
V 170811C00089500 C 08/11/17 89.5 7.10 11.00
V 170811C00090000 C 08/11/17 90.0 8.30 9.25
V 170811C00090500 C 08/11/17 90.5 6.15 10.05
V 170811C00091000 C 08/11/17 91.0 5.50 9.40
V 170811C00091500 C 08/11/17 91.5 6.10 8.30
V 170811C00092000 C 08/11/17 92.0 5.70 8.50
V 170811C00092500 C 08/11/17 92.5 5.25 8.05
V 170811C00093000 C 08/11/17 93.0 5.05 6.95
V 170811C00093500 C 08/11/17 93.5 5.15 6.35
V 170811C00094000 C 08/11/17 94.0 4.40 5.90
V 170811C00094500 C 08/11/17 94.5 4.30 5.40
V 170811C00095000 C 08/11/17 95.0 4.00 5.10
V 170811C00095500 C 08/11/17 95.5 3.45 4.75
V 170811C00096000 C 08/11/17 96.0 3.25 4.35
V 170811C00096500 C 08/11/17 96.5 2.74 3.95
V 170811C00097000 C 08/11/17 97.0 3.00 3.80
V 170811C00097500 C 08/11/17 97.5 2.66 3.30
V 170811C00098000 C 08/11/17 98.0 1.91 3.05
V 170811C00098500 C 08/11/17 98.5 1.83 2.75
V 170811C00099000 C 08/11/17 99.0 1.72 2.40
V 170811C00099500 C 08/11/17 99.5 1.55 2.38
V 170811C00100000 C 08/11/17 100.0 1.35 2.13
V 170811C00101000 C 08/11/17 101.0 0.68 1.13
V 170811C00102000 C 08/11/17 102.0 0.38 1.05
V 170811C00103000 C 08/11/17 103.0 0.17 0.97
V 170811C00104000 C 08/11/17 104.0 0.00 1.08
V 170811C00105000 C 08/11/17 105.0 0.00 0.92
V 170811C00106000 C 08/11/17 106.0 0.00 0.46
V 170811C00107000 C 08/11/17 107.0 0.02 0.32
V 170811C00108000 C 08/11/17 108.0 0.00 2.10
V 170811C00109000 C 08/11/17 109.0 0.00 1.90
V 170811C00110000 C 08/11/17 110.0 0.00 0.25
V 170811C00115000 C 08/11/17 115.0 0.00 1.77
V 170811C00120000 C 08/11/17 120.0 0.00 4.20
V 170811C00125000 C 08/11/17 125.0 0.00 1.76
V 170811C00130000 C 08/11/17 130.0 0.00 1.76
V 170811C00135000 C 08/11/17 135.0 0.00 1.76
V 170811C00140000 C 08/11/17 140.0 0.00 0.47
V 170811P00050000 P 08/11/17 50.0 0.00 1.20
V 170811P00055000 P 08/11/17 55.0 0.00 1.70
V 170811P00060000 P 08/11/17 60.0 0.00 1.72
V 170811P00065000 P 08/11/17 65.0 0.00 1.69
V 170811P00070000 P 08/11/17 70.0 0.00 1.54
V 170811P00075000 P 08/11/17 75.0 0.00 1.75
V 170811P00080000 P 08/11/17 80.0 0.00 1.85
V 170811P00085000 P 08/11/17 85.0 0.00 0.22
V 170811P00087000 P 08/11/17 87.0 0.00 0.26
V 170811P00087500 P 08/11/17 87.5 0.00 0.30
V 170811P00088000 P 08/11/17 88.0 0.00 0.34
V 170811P00089000 P 08/11/17 89.0 0.03 0.38
V 170811P00089500 P 08/11/17 89.5 0.04 0.41
V 170811P00090000 P 08/11/17 90.0 0.03 0.48
V 170811P00090500 P 08/11/17 90.5 0.09 0.52
V 170811P00091000 P 08/11/17 91.0 0.04 0.57
V 170811P00091500 P 08/11/17 91.5 0.10 0.59
V 170811P00092000 P 08/11/17 92.0 0.11 0.60
V 170811P00092500 P 08/11/17 92.5 0.40 0.74
V 170811P00093000 P 08/11/17 93.0 0.17 0.91
V 170811P00093500 P 08/11/17 93.5 0.25 0.97
V 170811P00094000 P 08/11/17 94.0 0.29 1.09
V 170811P00094500 P 08/11/17 94.5 0.33 1.26
V 170811P00095000 P 08/11/17 95.0 0.44 1.39
V 170811P00095500 P 08/11/17 95.5 0.57 1.39
V 170811P00096000 P 08/11/17 96.0 0.67 1.64
V 170811P00096500 P 08/11/17 96.5 0.80 1.85
V 170811P00097000 P 08/11/17 97.0 1.29 2.33
V 170811P00097500 P 08/11/17 97.5 1.08 2.20
V 170811P00098000 P 08/11/17 98.0 1.44 2.45
V 170811P00098500 P 08/11/17 98.5 1.45 2.57
V 170811P00099000 P 08/11/17 99.0 1.73 3.10
V 170811P00099500 P 08/11/17 99.5 2.33 3.30
V 170811P00100000 P 08/11/17 100.0 2.34 3.50
V 170811P00101000 P 08/11/17 101.0 2.59 3.90
V 170811P00102000 P 08/11/17 102.0 3.20 5.35
V 170811P00103000 P 08/11/17 103.0 4.00 6.15
V 170811P00104000 P 08/11/17 104.0 4.80 6.95
V 170811P00105000 P 08/11/17 105.0 5.30 8.05
V 170811P00106000 P 08/11/17 106.0 5.95 9.65
V 170811P00107000 P 08/11/17 107.0 6.90 10.75
V 170811P00108000 P 08/11/17 108.0 8.60 11.40
V 170811P00109000 P 08/11/17 109.0 9.75 12.60
V 170811P00110000 P 08/11/17 110.0 10.70 13.45
V 170811P00115000 P 08/11/17 115.0 15.00 18.80
V 170811P00120000 P 08/11/17 120.0 19.35 23.70
V 170811P00125000 P 08/11/17 125.0 24.50 28.85
V 170811P00130000 P 08/11/17 130.0 29.35 33.75
V 170811P00135000 P 08/11/17 135.0 34.60 38.75
V 170811P00140000 P 08/11/17 140.0 39.50 43.90
V 170818C00050000 C 08/18/17 50.0 46.10 50.25
V 170818C00055000 C 08/18/17 55.0 41.95 45.15
V 170818C00060000 C 08/18/17 60.0 37.80 40.15
V 170818C00065000 C 08/18/17 65.0 31.30 35.35
V 170818C00070000 C 08/18/17 70.0 27.85 29.90
V 170818C00075000 C 08/18/17 75.0 22.95 24.70
V 170818C00080000 C 08/18/17 80.0 18.35 18.85
V 170818C00085000 C 08/18/17 85.0 13.25 14.00
V 170818C00087500 C 08/18/17 87.5 10.90 11.55
V 170818C00090000 C 08/18/17 90.0 8.40 9.20
V 170818C00092500 C 08/18/17 92.5 6.25 7.05
V 170818C00095000 C 08/18/17 95.0 4.20 4.70
V 170818C00097500 C 08/18/17 97.5 2.77 2.95
V 170818C00100000 C 08/18/17 100.0 1.58 1.64
V 170818C00105000 C 08/18/17 105.0 0.33 0.48
V 170818C00110000 C 08/18/17 110.0 0.01 0.16
V 170818C00115000 C 08/18/17 115.0 0.00 0.09
V 170818C00120000 C 08/18/17 120.0 0.00 0.38
V 170818C00125000 C 08/18/17 125.0 0.00 0.63
V 170818C00130000 C 08/18/17 130.0 0.00 1.61
V 170818C00135000 C 08/18/17 135.0 0.00 1.75
V 170818C00140000 C 08/18/17 140.0 0.00 0.30
V 170818P00050000 P 08/18/17 50.0 0.00 0.03
V 170818P00055000 P 08/18/17 55.0 0.00 0.03
V 170818P00060000 P 08/18/17 60.0 0.00 0.03
V 170818P00065000 P 08/18/17 65.0 0.00 0.03
V 170818P00070000 P 08/18/17 70.0 0.00 0.06
V 170818P00075000 P 08/18/17 75.0 0.02 0.16
V 170818P00080000 P 08/18/17 80.0 0.02 0.20
V 170818P00085000 P 08/18/17 85.0 0.01 0.26
V 170818P00087500 P 08/18/17 87.5 0.10 0.20
V 170818P00090000 P 08/18/17 90.0 0.20 0.50
V 170818P00092500 P 08/18/17 92.5 0.45 0.55
V 170818P00095000 P 08/18/17 95.0 1.01 1.10
V 170818P00097500 P 08/18/17 97.5 1.75 2.24
V 170818P00100000 P 08/18/17 100.0 3.00 3.30
V 170818P00105000 P 08/18/17 105.0 6.50 7.25
V 170818P00110000 P 08/18/17 110.0 11.10 12.90
V 170818P00115000 P 08/18/17 115.0 15.60 18.35
V 170818P00120000 P 08/18/17 120.0 19.90 24.10
V 170818P00125000 P 08/18/17 125.0 24.55 28.35
V 170818P00130000 P 08/18/17 130.0 29.50 33.80
V 170818P00135000 P 08/18/17 135.0 34.45 38.75
V 170818P00140000 P 08/18/17 140.0 39.30 43.30
V 170825C00050000 C 08/25/17 50.0 46.20 50.60
V 170825C00055000 C 08/25/17 55.0 41.40 45.75
V 170825C00060000 C 08/25/17 60.0 36.90 41.05
V 170825C00065000 C 08/25/17 65.0 31.55 35.90
V 170825C00070000 C 08/25/17 70.0 26.55 30.85
V 170825C00075000 C 08/25/17 75.0 22.75 26.10
V 170825C00080000 C 08/25/17 80.0 18.35 19.30
V 170825C00085000 C 08/25/17 85.0 13.15 15.50
V 170825C00087000 C 08/25/17 87.0 11.00 13.60
V 170825C00087500 C 08/25/17 87.5 10.55 13.80
V 170825C00088000 C 08/25/17 88.0 10.45 12.75
V 170825C00088500 C 08/25/17 88.5 9.50 12.70
V 170825C00089000 C 08/25/17 89.0 9.20 11.80
V 170825C00089500 C 08/25/17 89.5 8.70 11.70
V 170825C00090000 C 08/25/17 90.0 8.60 11.40
V 170825C00090500 C 08/25/17 90.5 8.00 9.45
V 170825C00091000 C 08/25/17 91.0 7.70 10.45
V 170825C00091500 C 08/25/17 91.5 7.30 8.70
V 170825C00092000 C 08/25/17 92.0 6.90 8.05
V 170825C00092500 C 08/25/17 92.5 6.30 7.15
V 170825C00093000 C 08/25/17 93.0 6.05 6.80
V 170825C00093500 C 08/25/17 93.5 5.65 6.35
V 170825C00094000 C 08/25/17 94.0 5.20 6.75
V 170825C00094500 C 08/25/17 94.5 4.70 5.85
V 170825C00095000 C 08/25/17 95.0 4.45 5.25
V 170825C00095500 C 08/25/17 95.5 4.10 4.70
V 170825C00096000 C 08/25/17 96.0 3.75 4.15
V 170825C00096500 C 08/25/17 96.5 3.40 3.90
V 170825C00097000 C 08/25/17 97.0 2.95 3.65
V 170825C00097500 C 08/25/17 97.5 2.83 3.60
V 170825C00098000 C 08/25/17 98.0 2.41 3.30
V 170825C00098500 C 08/25/17 98.5 2.21 2.69
V 170825C00099000 C 08/25/17 99.0 1.94 2.40
V 170825C00099500 C 08/25/17 99.5 1.85 2.00
V 170825C00100000 C 08/25/17 100.0 1.44 1.94
V 170825C00101000 C 08/25/17 101.0 1.07 1.65
V 170825C00102000 C 08/25/17 102.0 0.77 1.52
V 170825C00103000 C 08/25/17 103.0 0.71 1.26
V 170825C00104000 C 08/25/17 104.0 0.50 1.00
V 170825C00105000 C 08/25/17 105.0 0.38 0.82
V 170825C00106000 C 08/25/17 106.0 0.25 0.62
V 170825C00107000 C 08/25/17 107.0 0.09 0.49
V 170825C00108000 C 08/25/17 108.0 0.08 0.44
V 170825C00109000 C 08/25/17 109.0 0.06 0.34
V 170825C00110000 C 08/25/17 110.0 0.05 0.26
V 170825C00115000 C 08/25/17 115.0 0.00 3.15
V 170825C00120000 C 08/25/17 120.0 0.00 1.77
V 170825C00125000 C 08/25/17 125.0 0.00 1.76
V 170825C00130000 C 08/25/17 130.0 0.00 1.76
V 170825C00135000 C 08/25/17 135.0 0.00 1.76
V 170825C00140000 C 08/25/17 140.0 0.00 0.53
V 170825P00050000 P 08/25/17 50.0 0.00 1.63
V 170825P00055000 P 08/25/17 55.0 0.00 1.56
V 170825P00060000 P 08/25/17 60.0 0.00 1.40
V 170825P00065000 P 08/25/17 65.0 0.00 1.64
V 170825P00070000 P 08/25/17 70.0 0.00 1.60
V 170825P00075000 P 08/25/17 75.0 0.01 0.17
V 170825P00080000 P 08/25/17 80.0 0.04 0.17
V 170825P00085000 P 08/25/17 85.0 0.03 0.36
V 170825P00087000 P 08/25/17 87.0 0.11 1.26
V 170825P00087500 P 08/25/17 87.5 0.15 0.44
V 170825P00088000 P 08/25/17 88.0 0.14 0.46
V 170825P00088500 P 08/25/17 88.5 0.12 0.63
V 170825P00089000 P 08/25/17 89.0 0.23 0.58
V 170825P00089500 P 08/25/17 89.5 0.22 0.58
V 170825P00090000 P 08/25/17 90.0 0.29 0.60
V 170825P00090500 P 08/25/17 90.5 0.22 0.73
V 170825P00091000 P 08/25/17 91.0 0.37 0.77
V 170825P00091500 P 08/25/17 91.5 0.32 0.91
V 170825P00092000 P 08/25/17 92.0 0.38 0.99
V 170825P00092500 P 08/25/17 92.5 0.41 1.03
V 170825P00093000 P 08/25/17 93.0 0.52 1.18
V 170825P00093500 P 08/25/17 93.5 0.58 1.21
V 170825P00094000 P 08/25/17 94.0 0.67 1.40
V 170825P00094500 P 08/25/17 94.5 0.76 1.55
V 170825P00095000 P 08/25/17 95.0 0.81 1.67
V 170825P00095500 P 08/25/17 95.5 1.05 1.70
V 170825P00096000 P 08/25/17 96.0 1.07 1.61
V 170825P00096500 P 08/25/17 96.5 1.36 2.10
V 170825P00097000 P 08/25/17 97.0 1.62 2.01
V 170825P00097500 P 08/25/17 97.5 1.85 2.18
V 170825P00098000 P 08/25/17 98.0 2.16 2.41
V 170825P00098500 P 08/25/17 98.5 2.30 2.64
V 170825P00099000 P 08/25/17 99.0 2.62 2.94
V 170825P00099500 P 08/25/17 99.5 2.78 3.20
V 170825P00100000 P 08/25/17 100.0 2.96 3.45
V 170825P00101000 P 08/25/17 101.0 3.60 4.10
V 170825P00102000 P 08/25/17 102.0 4.20 5.55
V 170825P00103000 P 08/25/17 103.0 4.35 6.20
V 170825P00104000 P 08/25/17 104.0 5.70 8.00
V 170825P00105000 P 08/25/17 105.0 6.55 9.15
V 170825P00106000 P 08/25/17 106.0 6.55 10.30
V 170825P00107000 P 08/25/17 107.0 7.30 10.80
V 170825P00108000 P 08/25/17 108.0 9.25 11.55
V 170825P00109000 P 08/25/17 109.0 10.10 12.55
V 170825P00110000 P 08/25/17 110.0 11.10 13.50
V 170825P00115000 P 08/25/17 115.0 15.30 19.05
V 170825P00120000 P 08/25/17 120.0 20.60 23.60
V 170825P00125000 P 08/25/17 125.0 25.00 28.95
V 170825P00130000 P 08/25/17 130.0 29.90 34.05
V 170825P00135000 P 08/25/17 135.0 34.75 39.00
V 170825P00140000 P 08/25/17 140.0 40.00 44.00
V 170901C00050000 C 09/01/17 50.0 46.25 50.60
V 170901C00055000 C 09/01/17 55.0 41.45 45.65
V 170901C00060000 C 09/01/17 60.0 36.95 41.05
V 170901C00065000 C 09/01/17 65.0 31.80 36.00
V 170901C00070000 C 09/01/17 70.0 26.65 30.90
V 170901C00075000 C 09/01/17 75.0 22.50 26.10
V 170901C00080000 C 09/01/17 80.0 18.20 19.00
V 170901C00085000 C 09/01/17 85.0 12.95 16.25
V 170901C00089500 C 09/01/17 89.5 9.15 10.95
V 170901C00090000 C 09/01/17 90.0 8.75 9.35
V 170901C00090500 C 09/01/17 90.5 8.15 9.60
V 170901C00091000 C 09/01/17 91.0 7.50 9.70
V 170901C00091500 C 09/01/17 91.5 7.20 8.20
V 170901C00092000 C 09/01/17 92.0 6.80 7.90
V 170901C00092500 C 09/01/17 92.5 6.45 7.65
V 170901C00093000 C 09/01/17 93.0 5.70 8.75
V 170901C00093500 C 09/01/17 93.5 5.75 6.55
V 170901C00094000 C 09/01/17 94.0 5.05 6.15
V 170901C00094500 C 09/01/17 94.5 4.85 6.05
V 170901C00095000 C 09/01/17 95.0 4.35 5.05
V 170901C00095500 C 09/01/17 95.5 4.05 5.00
V 170901C00096000 C 09/01/17 96.0 3.90 4.35
V 170901C00096500 C 09/01/17 96.5 3.55 4.10
V 170901C00097000 C 09/01/17 97.0 3.30 3.70
V 170901C00097500 C 09/01/17 97.5 3.05 3.90
V 170901C00098000 C 09/01/17 98.0 2.67 3.50
V 170901C00098500 C 09/01/17 98.5 2.45 3.30
V 170901C00099000 C 09/01/17 99.0 2.10 2.79
V 170901C00099500 C 09/01/17 99.5 1.94 2.68
V 170901C00100000 C 09/01/17 100.0 1.75 2.46
V 170901C00101000 C 09/01/17 101.0 1.41 1.83
V 170901C00102000 C 09/01/17 102.0 1.05 1.44
V 170901C00103000 C 09/01/17 103.0 0.81 1.43
V 170901C00104000 C 09/01/17 104.0 0.45 1.18
V 170901C00105000 C 09/01/17 105.0 0.44 1.02
V 170901C00106000 C 09/01/17 106.0 0.32 0.78
V 170901C00107000 C 09/01/17 107.0 0.21 0.35
V 170901C00108000 C 09/01/17 108.0 0.14 0.49
V 170901C00109000 C 09/01/17 109.0 0.11 0.39
V 170901C00110000 C 09/01/17 110.0 0.02 0.30
V 170901C00115000 C 09/01/17 115.0 0.00 4.40
V 170901C00120000 C 09/01/17 120.0 0.00 1.77
V 170901C00125000 C 09/01/17 125.0 0.00 1.76
V 170901C00130000 C 09/01/17 130.0 0.00 1.76
V 170901C00135000 C 09/01/17 135.0 0.00 1.76
V 170901C00140000 C 09/01/17 140.0 0.00 0.57
V 170901P00050000 P 09/01/17 50.0 0.00 0.48
V 170901P00055000 P 09/01/17 55.0 0.00 1.62
V 170901P00060000 P 09/01/17 60.0 0.00 1.55
V 170901P00065000 P 09/01/17 65.0 0.00 1.54
V 170901P00070000 P 09/01/17 70.0 0.00 1.60
V 170901P00075000 P 09/01/17 75.0 0.00 1.58
V 170901P00080000 P 09/01/17 80.0 0.05 0.23
V 170901P00085000 P 09/01/17 85.0 0.14 0.36
V 170901P00089500 P 09/01/17 89.5 0.20 0.79
V 170901P00090000 P 09/01/17 90.0 0.22 0.51
V 170901P00090500 P 09/01/17 90.5 0.29 0.87
V 170901P00091000 P 09/01/17 91.0 0.33 0.85
V 170901P00091500 P 09/01/17 91.5 0.25 1.02
V 170901P00092000 P 09/01/17 92.0 0.49 1.08
V 170901P00092500 P 09/01/17 92.5 0.54 1.24
V 170901P00093000 P 09/01/17 93.0 0.51 1.34
V 170901P00093500 P 09/01/17 93.5 0.52 1.35
V 170901P00094000 P 09/01/17 94.0 0.88 1.35
V 170901P00094500 P 09/01/17 94.5 0.84 1.68
V 170901P00095000 P 09/01/17 95.0 1.02 1.73
V 170901P00095500 P 09/01/17 95.5 1.04 1.62
V 170901P00096000 P 09/01/17 96.0 1.40 1.85
V 170901P00096500 P 09/01/17 96.5 1.57 2.08
V 170901P00097000 P 09/01/17 97.0 1.50 2.23
V 170901P00097500 P 09/01/17 97.5 2.08 2.47
V 170901P00098000 P 09/01/17 98.0 2.17 2.57
V 170901P00098500 P 09/01/17 98.5 2.42 2.99
V 170901P00099000 P 09/01/17 99.0 2.64 3.10
V 170901P00099500 P 09/01/17 99.5 2.90 3.35
V 170901P00100000 P 09/01/17 100.0 3.35 3.65
V 170901P00101000 P 09/01/17 101.0 3.80 4.25
V 170901P00102000 P 09/01/17 102.0 4.35 4.95
V 170901P00103000 P 09/01/17 103.0 5.05 6.55
V 170901P00104000 P 09/01/17 104.0 5.95 7.35
V 170901P00105000 P 09/01/17 105.0 6.05 7.85
V 170901P00106000 P 09/01/17 106.0 7.60 8.95
V 170901P00107000 P 09/01/17 107.0 8.35 10.65
V 170901P00108000 P 09/01/17 108.0 9.35 11.60
V 170901P00109000 P 09/01/17 109.0 10.35 12.50
V 170901P00110000 P 09/01/17 110.0 11.15 13.70
V 170901P00115000 P 09/01/17 115.0 15.45 18.40
V 170901P00120000 P 09/01/17 120.0 20.10 24.05
V 170901P00125000 P 09/01/17 125.0 25.00 29.05
V 170901P00130000 P 09/01/17 130.0 29.80 34.05
V 170901P00135000 P 09/01/17 135.0 35.15 39.00
V 170901P00140000 P 09/01/17 140.0 40.15 44.00
V 170915C00042500 C 09/15/17 42.5 53.70 57.75
V 170915C00045000 C 09/15/17 45.0 51.85 55.25
V 170915C00047500 C 09/15/17 47.5 49.00 53.25
V 170915C00050000 C 09/15/17 50.0 47.50 50.05
V 170915C00055000 C 09/15/17 55.0 42.00 45.95
V 170915C00060000 C 09/15/17 60.0 38.15 39.85
V 170915C00065000 C 09/15/17 65.0 33.00 35.00
V 170915C00070000 C 09/15/17 70.0 28.05 30.05
V 170915C00072500 C 09/15/17 72.5 25.60 27.00
V 170915C00075000 C 09/15/17 75.0 23.15 24.30
V 170915C00077500 C 09/15/17 77.5 20.85 21.40
V 170915C00080000 C 09/15/17 80.0 18.35 18.95
V 170915C00082500 C 09/15/17 82.5 15.90 16.55
V 170915C00085000 C 09/15/17 85.0 13.55 14.05
V 170915C00087500 C 09/15/17 87.5 11.20 11.50
V 170915C00090000 C 09/15/17 90.0 8.90 9.55
V 170915C00092500 C 09/15/17 92.5 6.85 7.40
V 170915C00095000 C 09/15/17 95.0 4.95 5.30
V 170915C00097500 C 09/15/17 97.5 3.40 3.45
V 170915C00100000 C 09/15/17 100.0 2.14 2.25
V 170915C00105000 C 09/15/17 105.0 0.72 0.75
V 170915C00110000 C 09/15/17 110.0 0.13 0.39
V 170915C00115000 C 09/15/17 115.0 0.02 0.16
V 170915C00120000 C 09/15/17 120.0 0.00 0.10
V 170915P00042500 P 09/15/17 42.5 0.00 0.03
V 170915P00045000 P 09/15/17 45.0 0.00 0.03
V 170915P00047500 P 09/15/17 47.5 0.00 0.03
V 170915P00050000 P 09/15/17 50.0 0.00 0.03
V 170915P00055000 P 09/15/17 55.0 0.00 0.03
V 170915P00060000 P 09/15/17 60.0 0.01 0.04
V 170915P00065000 P 09/15/17 65.0 0.00 0.23
V 170915P00070000 P 09/15/17 70.0 0.02 0.18
V 170915P00072500 P 09/15/17 72.5 0.03 0.42
V 170915P00075000 P 09/15/17 75.0 0.06 0.16
V 170915P00077500 P 09/15/17 77.5 0.08 0.18
V 170915P00080000 P 09/15/17 80.0 0.12 0.21
V 170915P00082500 P 09/15/17 82.5 0.18 0.29
V 170915P00085000 P 09/15/17 85.0 0.25 0.41
V 170915P00087500 P 09/15/17 87.5 0.36 0.59
V 170915P00090000 P 09/15/17 90.0 0.60 0.80
V 170915P00092500 P 09/15/17 92.5 0.90 1.10
V 170915P00095000 P 09/15/17 95.0 1.45 1.75
V 170915P00097500 P 09/15/17 97.5 2.28 2.48
V 170915P00100000 P 09/15/17 100.0 3.55 3.80
V 170915P00105000 P 09/15/17 105.0 6.90 7.60
V 170915P00110000 P 09/15/17 110.0 11.55 12.20
V 170915P00115000 P 09/15/17 115.0 16.20 18.40
V 170915P00120000 P 09/15/17 120.0 21.35 22.20
V 171215C00065000 C 12/15/17 65.0 33.35 34.50
V 171215C00070000 C 12/15/17 70.0 28.30 30.00
V 171215C00075000 C 12/15/17 75.0 23.45 24.65
V 171215C00080000 C 12/15/17 80.0 18.90 19.80
V 171215C00082500 C 12/15/17 82.5 16.55 17.50
V 171215C00085000 C 12/15/17 85.0 14.15 14.95
V 171215C00087500 C 12/15/17 87.5 11.95 13.00
V 171215C00090000 C 12/15/17 90.0 10.00 10.80
V 171215C00092500 C 12/15/17 92.5 8.05 8.60
V 171215C00095000 C 12/15/17 95.0 6.30 7.10
V 171215C00097500 C 12/15/17 97.5 5.00 5.35
V 171215C00100000 C 12/15/17 100.0 3.85 4.20
V 171215C00105000 C 12/15/17 105.0 1.95 2.34
V 171215C00110000 C 12/15/17 110.0 0.60 1.12
V 171215C00115000 C 12/15/17 115.0 0.18 0.71
V 171215C00120000 C 12/15/17 120.0 0.04 0.34
V 171215C00125000 C 12/15/17 125.0 0.01 0.16
V 171215P00065000 P 12/15/17 65.0 0.05 0.20
V 171215P00070000 P 12/15/17 70.0 0.11 0.40
V 171215P00075000 P 12/15/17 75.0 0.25 0.57
V 171215P00080000 P 12/15/17 80.0 0.45 0.80
V 171215P00082500 P 12/15/17 82.5 0.53 0.76
V 171215P00085000 P 12/15/17 85.0 0.95 1.08
V 171215P00087500 P 12/15/17 87.5 1.00 1.42
V 171215P00090000 P 12/15/17 90.0 1.38 2.23
V 171215P00092500 P 12/15/17 92.5 1.97 2.56
V 171215P00095000 P 12/15/17 95.0 2.70 3.15
V 171215P00097500 P 12/15/17 97.5 3.50 4.30
V 171215P00100000 P 12/15/17 100.0 4.90 5.45
V 171215P00105000 P 12/15/17 105.0 8.00 8.60
V 171215P00110000 P 12/15/17 110.0 11.40 12.60
V 171215P00115000 P 12/15/17 115.0 15.90 18.40
V 171215P00120000 P 12/15/17 120.0 20.90 23.40
V 171215P00125000 P 12/15/17 125.0 25.55 27.30
V 180119C00035000 C 01/19/18 35.0 61.50 65.70
V 180119C00037500 C 01/19/18 37.5 59.00 63.15
V 180119C00040000 C 01/19/18 40.0 56.45 60.80
V 180119C00042500 C 01/19/18 42.5 53.75 58.15
V 180119C00045000 C 01/19/18 45.0 51.55 55.95
V 180119C00047500 C 01/19/18 47.5 49.05 53.45
V 180119C00050000 C 01/19/18 50.0 47.80 51.20
V 180119C00055000 C 01/19/18 55.0 43.10 46.30
V 180119C00060000 C 01/19/18 60.0 38.40 40.40
V 180119C00062500 C 01/19/18 62.5 35.90 37.90
V 180119C00065000 C 01/19/18 65.0 33.50 36.50
V 180119C00067500 C 01/19/18 67.5 31.05 32.95
V 180119C00070000 C 01/19/18 70.0 28.65 30.55
V 180119C00072500 C 01/19/18 72.5 25.70 27.90
V 180119C00075000 C 01/19/18 75.0 23.95 25.45
V 180119C00077500 C 01/19/18 77.5 21.30 22.00
V 180119C00080000 C 01/19/18 80.0 19.30 19.80
V 180119C00082500 C 01/19/18 82.5 16.65 19.80
V 180119C00085000 C 01/19/18 85.0 14.55 17.45
V 180119C00087500 C 01/19/18 87.5 12.65 13.50
V 180119C00090000 C 01/19/18 90.0 10.60 11.20
V 180119C00092500 C 01/19/18 92.5 8.90 9.40
V 180119C00095000 C 01/19/18 95.0 7.25 7.65
V 180119C00097500 C 01/19/18 97.5 5.75 6.10
V 180119C00100000 C 01/19/18 100.0 4.15 4.75
V 180119C00105000 C 01/19/18 105.0 2.42 2.69
V 180119C00110000 C 01/19/18 110.0 1.21 1.47
V 180119C00115000 C 01/19/18 115.0 0.50 0.73
V 180119C00120000 C 01/19/18 120.0 0.15 0.53
V 180119P00035000 P 01/19/18 35.0 0.01 0.04
V 180119P00037500 P 01/19/18 37.5 0.01 0.06
V 180119P00040000 P 01/19/18 40.0 0.00 0.07
V 180119P00042500 P 01/19/18 42.5 0.01 0.08
V 180119P00045000 P 01/19/18 45.0 0.01 0.27
V 180119P00047500 P 01/19/18 47.5 0.04 0.31
V 180119P00050000 P 01/19/18 50.0 0.05 0.15
V 180119P00055000 P 01/19/18 55.0 0.13 0.16
V 180119P00060000 P 01/19/18 60.0 0.05 0.30
V 180119P00062500 P 01/19/18 62.5 0.22 0.63
V 180119P00065000 P 01/19/18 65.0 0.20 0.50
V 180119P00067500 P 01/19/18 67.5 0.21 0.79
V 180119P00070000 P 01/19/18 70.0 0.25 0.64
V 180119P00072500 P 01/19/18 72.5 0.38 0.78
V 180119P00075000 P 01/19/18 75.0 0.49 0.61
V 180119P00077500 P 01/19/18 77.5 0.59 0.71
V 180119P00080000 P 01/19/18 80.0 0.72 0.84
V 180119P00082500 P 01/19/18 82.5 0.92 1.31
V 180119P00085000 P 01/19/18 85.0 1.16 1.30
V 180119P00087500 P 01/19/18 87.5 1.52 1.78
V 180119P00090000 P 01/19/18 90.0 1.68 2.29
V 180119P00092500 P 01/19/18 92.5 2.39 2.84
V 180119P00095000 P 01/19/18 95.0 2.79 3.60
V 180119P00097500 P 01/19/18 97.5 3.80 4.70
V 180119P00100000 P 01/19/18 100.0 5.10 5.90
V 180119P00105000 P 01/19/18 105.0 8.50 8.95
V 180119P00110000 P 01/19/18 110.0 12.10 12.80
V 180119P00115000 P 01/19/18 115.0 16.50 17.55
V 180119P00120000 P 01/19/18 120.0 21.25 22.90
V 180615C00045000 C 06/15/18 45.0 51.50 56.45
V 180615C00047500 C 06/15/18 47.5 49.00 53.95
V 180615C00050000 C 06/15/18 50.0 46.55 51.50
V 180615C00055000 C 06/15/18 55.0 41.55 46.50
V 180615C00060000 C 06/15/18 60.0 37.00 41.95
V 180615C00065000 C 06/15/18 65.0 32.80 36.70
V 180615C00070000 C 06/15/18 70.0 27.00 31.15
V 180615C00075000 C 06/15/18 75.0 22.75 27.50
V 180615C00077500 C 06/15/18 77.5 20.80 25.50
V 180615C00080000 C 06/15/18 80.0 20.10 21.65
V 180615C00082500 C 06/15/18 82.5 18.15 19.10
V 180615C00085000 C 06/15/18 85.0 16.15 17.10
V 180615C00087500 C 06/15/18 87.5 13.80 15.90
V 180615C00090000 C 06/15/18 90.0 11.95 13.45
V 180615C00092500 C 06/15/18 92.5 10.25 11.65
V 180615C00095000 C 06/15/18 95.0 9.10 9.90
V 180615C00097500 C 06/15/18 97.5 7.30 8.40
V 180615C00100000 C 06/15/18 100.0 5.95 7.10
V 180615C00105000 C 06/15/18 105.0 4.60 5.10
V 180615C00110000 C 06/15/18 110.0 3.10 3.45
V 180615C00115000 C 06/15/18 115.0 1.55 2.20
V 180615C00120000 C 06/15/18 120.0 0.85 1.48
V 180615C00125000 C 06/15/18 125.0 0.50 1.11
V 180615P00045000 P 06/15/18 45.0 0.11 0.25
V 180615P00047500 P 06/15/18 47.5 0.02 0.29
V 180615P00050000 P 06/15/18 50.0 0.06 0.34
V 180615P00055000 P 06/15/18 55.0 0.15 0.51
V 180615P00060000 P 06/15/18 60.0 0.30 0.63
V 180615P00065000 P 06/15/18 65.0 0.44 0.84
V 180615P00070000 P 06/15/18 70.0 0.69 1.11
V 180615P00075000 P 06/15/18 75.0 0.91 1.66
V 180615P00077500 P 06/15/18 77.5 1.14 2.17
V 180615P00080000 P 06/15/18 80.0 1.47 2.12
V 180615P00082500 P 06/15/18 82.5 1.66 2.35
V 180615P00085000 P 06/15/18 85.0 2.17 2.77
V 180615P00087500 P 06/15/18 87.5 2.60 3.35
V 180615P00090000 P 06/15/18 90.0 3.15 3.95
V 180615P00092500 P 06/15/18 92.5 3.75 4.70
V 180615P00095000 P 06/15/18 95.0 4.55 5.55
V 180615P00097500 P 06/15/18 97.5 5.55 6.75
V 180615P00100000 P 06/15/18 100.0 6.80 7.85
V 180615P00105000 P 06/15/18 105.0 9.75 11.05
V 180615P00110000 P 06/15/18 110.0 12.75 14.00
V 180615P00115000 P 06/15/18 115.0 17.05 18.10
V 180615P00120000 P 06/15/18 120.0 20.80 22.45
V 180615P00125000 P 06/15/18 125.0 25.15 27.60
V 190118C00040000 C 01/18/19 40.0 56.50 61.50
V 190118C00042500 C 01/18/19 42.5 54.05 59.00
V 190118C00045000 C 01/18/19 45.0 51.55 56.50
V 190118C00047500 C 01/18/19 47.5 49.50 54.45
V 190118C00050000 C 01/18/19 50.0 47.00 51.95
V 190118C00055000 C 01/18/19 55.0 42.05 47.00
V 190118C00060000 C 01/18/19 60.0 37.55 42.50
V 190118C00065000 C 01/18/19 65.0 34.70 38.10
V 190118C00070000 C 01/18/19 70.0 30.50 32.85
V 190118C00072500 C 01/18/19 72.5 26.50 30.55
V 190118C00075000 C 01/18/19 75.0 24.50 29.00
V 190118C00077500 C 01/18/19 77.5 24.25 26.35
V 190118C00080000 C 01/18/19 80.0 21.30 23.00
V 190118C00082500 C 01/18/19 82.5 19.55 21.45
V 190118C00085000 C 01/18/19 85.0 17.55 19.65
V 190118C00087500 C 01/18/19 87.5 15.80 18.90
V 190118C00090000 C 01/18/19 90.0 15.00 16.75
V 190118C00092500 C 01/18/19 92.5 12.55 15.65
V 190118C00095000 C 01/18/19 95.0 12.00 12.75
V 190118C00097500 C 01/18/19 97.5 9.75 12.15
V 190118C00100000 C 01/18/19 100.0 8.55 9.85
V 190118C00105000 C 01/18/19 105.0 6.50 7.55
V 190118C00110000 C 01/18/19 110.0 4.80 6.00
V 190118C00115000 C 01/18/19 115.0 3.20 4.45
V 190118C00120000 C 01/18/19 120.0 2.21 3.05
V 190118C00125000 C 01/18/19 125.0 1.65 2.42
V 190118C00130000 C 01/18/19 130.0 1.17 1.73
V 190118C00135000 C 01/18/19 135.0 0.47 1.45
V 190118C00140000 C 01/18/19 140.0 0.22 1.10
V 190118P00040000 P 01/18/19 40.0 0.05 0.33
V 190118P00042500 P 01/18/19 42.5 0.07 0.51
V 190118P00045000 P 01/18/19 45.0 0.16 0.45
V 190118P00047500 P 01/18/19 47.5 0.18 0.60
V 190118P00050000 P 01/18/19 50.0 0.23 0.69
V 190118P00055000 P 01/18/19 55.0 0.50 0.87
V 190118P00060000 P 01/18/19 60.0 0.61 0.97
V 190118P00065000 P 01/18/19 65.0 0.90 1.50
V 190118P00070000 P 01/18/19 70.0 1.23 1.90
V 190118P00072500 P 01/18/19 72.5 1.35 2.36
V 190118P00075000 P 01/18/19 75.0 1.60 2.80
V 190118P00077500 P 01/18/19 77.5 2.00 2.85
V 190118P00080000 P 01/18/19 80.0 2.56 3.30
V 190118P00082500 P 01/18/19 82.5 3.00 3.80
V 190118P00085000 P 01/18/19 85.0 3.25 4.40
V 190118P00087500 P 01/18/19 87.5 3.90 5.45
V 190118P00090000 P 01/18/19 90.0 4.80 5.50
V 190118P00092500 P 01/18/19 92.5 5.60 7.20
V 190118P00095000 P 01/18/19 95.0 6.50 8.15
V 190118P00097500 P 01/18/19 97.5 7.50 9.35
V 190118P00100000 P 01/18/19 100.0 8.65 10.60
V 190118P00105000 P 01/18/19 105.0 10.80 12.75
V 190118P00110000 P 01/18/19 110.0 14.45 15.95
V 190118P00115000 P 01/18/19 115.0 18.05 19.60
V 190118P00120000 P 01/18/19 120.0 21.75 23.60
V 190118P00125000 P 01/18/19 125.0 25.35 27.90
V 190118P00130000 P 01/18/19 130.0 29.45 33.20
V 190118P00135000 P 01/18/19 135.0 34.80 37.85
V 190118P00140000 P 01/18/19 140.0 39.00 43.90

OPRA data is delayed 15 minutes.