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 (2016-11-11)Premium Content

Visa Inc (V)
As of Dec 5 2016 1:15PM
Option Ticker C/P Expiration Strike Bid Premium Ask Premium
V 161209C00050000 C 12/09/16 50.0 25.45 28.95
V 161209C00055000 C 12/09/16 55.0 20.25 24.20
V 161209C00060000 C 12/09/16 60.0 15.25 19.20
V 161209C00065000 C 12/09/16 65.0 10.15 14.20
V 161209C00065500 C 12/09/16 65.5 9.75 13.75
V 161209C00066000 C 12/09/16 66.0 9.15 13.30
V 161209C00066500 C 12/09/16 66.5 8.75 12.70
V 161209C00067000 C 12/09/16 67.0 8.25 12.05
V 161209C00067500 C 12/09/16 67.5 7.65 11.80
V 161209C00068000 C 12/09/16 68.0 7.20 11.30
V 161209C00068500 C 12/09/16 68.5 6.65 10.80
V 161209C00069000 C 12/09/16 69.0 6.05 10.30
V 161209C00069500 C 12/09/16 69.5 5.70 9.80
V 161209C00070000 C 12/09/16 70.0 5.45 9.30
V 161209C00070500 C 12/09/16 70.5 5.05 8.25
V 161209C00071000 C 12/09/16 71.0 4.55 7.85
V 161209C00071500 C 12/09/16 71.5 4.05 7.20
V 161209C00072000 C 12/09/16 72.0 3.35 7.15
V 161209C00072500 C 12/09/16 72.5 2.95 6.35
V 161209C00073000 C 12/09/16 73.0 4.35 4.50
V 161209C00073500 C 12/09/16 73.5 1.98 4.85
V 161209C00074000 C 12/09/16 74.0 3.35 3.50
V 161209C00074500 C 12/09/16 74.5 1.03 3.70
V 161209C00075000 C 12/09/16 75.0 2.47 2.52
V 161209C00075500 C 12/09/16 75.5 2.03 2.07
V 161209C00076000 C 12/09/16 76.0 1.62 1.66
V 161209C00076500 C 12/09/16 76.5 1.24 1.28
V 161209C00077000 C 12/09/16 77.0 0.92 0.95
V 161209C00077500 C 12/09/16 77.5 0.65 0.67
V 161209C00078000 C 12/09/16 78.0 0.44 0.47
V 161209C00078500 C 12/09/16 78.5 0.28 0.31
V 161209C00079000 C 12/09/16 79.0 0.16 0.20
V 161209C00079500 C 12/09/16 79.5 0.09 0.12
V 161209C00080000 C 12/09/16 80.0 0.05 0.08
V 161209C00080500 C 12/09/16 80.5 0.00 0.12
V 161209C00081000 C 12/09/16 81.0 0.00 0.06
V 161209C00081500 C 12/09/16 81.5 0.00 0.10
V 161209C00082000 C 12/09/16 82.0 0.00 0.11
V 161209C00082500 C 12/09/16 82.5 0.00 0.13
V 161209C00083000 C 12/09/16 83.0 0.00 0.33
V 161209C00083500 C 12/09/16 83.5 0.00 0.24
V 161209C00084000 C 12/09/16 84.0 0.00 0.02
V 161209C00084500 C 12/09/16 84.5 0.00 0.45
V 161209C00085000 C 12/09/16 85.0 0.00 0.24
V 161209C00085500 C 12/09/16 85.5 0.00 0.47
V 161209C00086000 C 12/09/16 86.0 0.00 0.47
V 161209C00086500 C 12/09/16 86.5 0.00 0.46
V 161209C00087000 C 12/09/16 87.0 0.00 0.47
V 161209C00087500 C 12/09/16 87.5 0.00 0.13
V 161209C00088000 C 12/09/16 88.0 0.00 0.50
V 161209C00088500 C 12/09/16 88.5 0.00 0.48
V 161209C00089000 C 12/09/16 89.0 0.00 0.49
V 161209C00090000 C 12/09/16 90.0 0.00 0.07
V 161209C00091000 C 12/09/16 91.0 0.00 0.50
V 161209C00095000 C 12/09/16 95.0 0.00 0.15
V 161209C00100000 C 12/09/16 100.0 0.00 0.07
V 161209C00105000 C 12/09/16 105.0 0.00 0.49
V 161209C00110000 C 12/09/16 110.0 0.00 0.50
V 161209P00050000 P 12/09/16 50.0 0.00 0.05
V 161209P00055000 P 12/09/16 55.0 0.00 0.10
V 161209P00060000 P 12/09/16 60.0 0.00 0.05
V 161209P00065000 P 12/09/16 65.0 0.00 0.33
V 161209P00065500 P 12/09/16 65.5 0.00 0.05
V 161209P00066000 P 12/09/16 66.0 0.00 0.49
V 161209P00066500 P 12/09/16 66.5 0.00 0.49
V 161209P00067000 P 12/09/16 67.0 0.00 0.50
V 161209P00067500 P 12/09/16 67.5 0.00 0.04
V 161209P00068000 P 12/09/16 68.0 0.00 0.48
V 161209P00068500 P 12/09/16 68.5 0.00 0.47
V 161209P00069000 P 12/09/16 69.0 0.00 0.07
V 161209P00069500 P 12/09/16 69.5 0.00 0.03
V 161209P00070000 P 12/09/16 70.0 0.00 0.08
V 161209P00070500 P 12/09/16 70.5 0.00 0.10
V 161209P00071000 P 12/09/16 71.0 0.00 0.16
V 161209P00071500 P 12/09/16 71.5 0.00 0.10
V 161209P00072000 P 12/09/16 72.0 0.03 0.05
V 161209P00072500 P 12/09/16 72.5 0.02 0.11
V 161209P00073000 P 12/09/16 73.0 0.01 0.06
V 161209P00073500 P 12/09/16 73.5 0.03 0.09
V 161209P00074000 P 12/09/16 74.0 0.05 0.08
V 161209P00074500 P 12/09/16 74.5 0.08 0.12
V 161209P00075000 P 12/09/16 75.0 0.11 0.15
V 161209P00075500 P 12/09/16 75.5 0.17 0.20
V 161209P00076000 P 12/09/16 76.0 0.25 0.28
V 161209P00076500 P 12/09/16 76.5 0.37 0.40
V 161209P00077000 P 12/09/16 77.0 0.55 0.57
V 161209P00077500 P 12/09/16 77.5 0.78 0.80
V 161209P00078000 P 12/09/16 78.0 1.06 1.09
V 161209P00078500 P 12/09/16 78.5 1.40 1.44
V 161209P00079000 P 12/09/16 79.0 1.79 1.83
V 161209P00079500 P 12/09/16 79.5 2.21 2.26
V 161209P00080000 P 12/09/16 80.0 2.67 2.71
V 161209P00080500 P 12/09/16 80.5 3.10 3.25
V 161209P00081000 P 12/09/16 81.0 3.55 3.75
V 161209P00081500 P 12/09/16 81.5 4.05 4.25
V 161209P00082000 P 12/09/16 82.0 4.55 4.75
V 161209P00082500 P 12/09/16 82.5 4.60 6.40
V 161209P00083000 P 12/09/16 83.0 4.35 7.55
V 161209P00083500 P 12/09/16 83.5 4.30 8.10
V 161209P00084000 P 12/09/16 84.0 5.70 8.50
V 161209P00084500 P 12/09/16 84.5 5.25 9.30
V 161209P00085000 P 12/09/16 85.0 5.75 9.85
V 161209P00085500 P 12/09/16 85.5 6.30 10.10
V 161209P00086000 P 12/09/16 86.0 6.75 10.75
V 161209P00086500 P 12/09/16 86.5 7.30 11.10
V 161209P00087000 P 12/09/16 87.0 7.80 11.60
V 161209P00087500 P 12/09/16 87.5 8.55 12.05
V 161209P00088000 P 12/09/16 88.0 8.75 12.60
V 161209P00088500 P 12/09/16 88.5 9.25 13.10
V 161209P00089000 P 12/09/16 89.0 9.75 13.60
V 161209P00090000 P 12/09/16 90.0 10.80 14.60
V 161209P00091000 P 12/09/16 91.0 11.75 15.70
V 161209P00095000 P 12/09/16 95.0 15.75 19.70
V 161209P00100000 P 12/09/16 100.0 20.75 24.70
V 161209P00105000 P 12/09/16 105.0 25.80 29.70
V 161209P00110000 P 12/09/16 110.0 31.20 34.55
V 161216C00040000 C 12/16/16 40.0 36.10 38.00
V 161216C00042500 C 12/16/16 42.5 33.50 36.60
V 161216C00045000 C 12/16/16 45.0 31.30 33.65
V 161216C00047500 C 12/16/16 47.5 28.15 31.75
V 161216C00050000 C 12/16/16 50.0 27.30 27.50
V 161216C00055000 C 12/16/16 55.0 21.30 23.75
V 161216C00060000 C 12/16/16 60.0 16.30 17.85
V 161216C00065000 C 12/16/16 65.0 12.30 12.45
V 161216C00065500 C 12/16/16 65.5 10.40 13.70
V 161216C00066000 C 12/16/16 66.0 9.80 12.60
V 161216C00066500 C 12/16/16 66.5 9.60 11.60
V 161216C00067000 C 12/16/16 67.0 9.05 12.05
V 161216C00067500 C 12/16/16 67.5 8.90 10.35
V 161216C00068000 C 12/16/16 68.0 8.35 10.60
V 161216C00068500 C 12/16/16 68.5 7.55 10.10
V 161216C00069000 C 12/16/16 69.0 7.35 9.50
V 161216C00069500 C 12/16/16 69.5 6.55 9.75
V 161216C00070000 C 12/16/16 70.0 7.35 7.50
V 161216C00070500 C 12/16/16 70.5 5.10 8.50
V 161216C00071000 C 12/16/16 71.0 6.40 6.50
V 161216C00071500 C 12/16/16 71.5 5.10 6.35
V 161216C00072000 C 12/16/16 72.0 3.80 6.70
V 161216C00072500 C 12/16/16 72.5 4.50 5.40
V 161216C00073000 C 12/16/16 73.0 3.65 4.95
V 161216C00073500 C 12/16/16 73.5 4.00 4.10
V 161216C00074000 C 12/16/16 74.0 3.50 3.65
V 161216C00074500 C 12/16/16 74.5 3.10 3.25
V 161216C00075000 C 12/16/16 75.0 2.74 2.76
V 161216C00075500 C 12/16/16 75.5 2.34 2.36
V 161216C00076000 C 12/16/16 76.0 1.96 1.98
V 161216C00076500 C 12/16/16 76.5 1.62 1.63
V 161216C00077000 C 12/16/16 77.0 1.31 1.32
V 161216C00077500 C 12/16/16 77.5 1.03 1.05
V 161216C00078000 C 12/16/16 78.0 0.80 0.81
V 161216C00078500 C 12/16/16 78.5 0.60 0.61
V 161216C00079000 C 12/16/16 79.0 0.44 0.45
V 161216C00079500 C 12/16/16 79.5 0.32 0.33
V 161216C00080000 C 12/16/16 80.0 0.23 0.24
V 161216C00080500 C 12/16/16 80.5 0.16 0.17
V 161216C00081000 C 12/16/16 81.0 0.11 0.12
V 161216C00081500 C 12/16/16 81.5 0.08 0.09
V 161216C00082000 C 12/16/16 82.0 0.05 0.06
V 161216C00082500 C 12/16/16 82.5 0.04 0.05
V 161216C00083000 C 12/16/16 83.0 0.03 0.04
V 161216C00083500 C 12/16/16 83.5 0.02 0.03
V 161216C00084000 C 12/16/16 84.0 0.01 0.03
V 161216C00084500 C 12/16/16 84.5 0.00 0.05
V 161216C00085000 C 12/16/16 85.0 0.00 0.04
V 161216C00085500 C 12/16/16 85.5 0.00 0.04
V 161216C00086000 C 12/16/16 86.0 0.00 0.05
V 161216C00086500 C 12/16/16 86.5 0.00 0.04
V 161216C00087000 C 12/16/16 87.0 0.00 0.05
V 161216C00087500 C 12/16/16 87.5 0.00 0.03
V 161216C00088000 C 12/16/16 88.0 0.00 0.04
V 161216C00088500 C 12/16/16 88.5 0.00 0.05
V 161216C00089000 C 12/16/16 89.0 0.00 0.05
V 161216C00089500 C 12/16/16 89.5 0.00 0.03
V 161216C00090000 C 12/16/16 90.0 0.00 0.04
V 161216C00091000 C 12/16/16 91.0 0.00 0.05
V 161216C00092000 C 12/16/16 92.0 0.00 0.03
V 161216C00092500 C 12/16/16 92.5 0.00 0.03
V 161216C00093000 C 12/16/16 93.0 0.00 0.03
V 161216C00094000 C 12/16/16 94.0 0.00 0.04
V 161216C00095000 C 12/16/16 95.0 0.00 0.03
V 161216C00100000 C 12/16/16 100.0 0.00 0.04
V 161216C00105000 C 12/16/16 105.0 0.00 0.03
V 161216C00110000 C 12/16/16 110.0 0.00 0.04
V 161216C00115000 C 12/16/16 115.0 0.00 0.04
V 161216C00120000 C 12/16/16 120.0 0.00 0.04
V 161216P00040000 P 12/16/16 40.0 0.00 0.04
V 161216P00042500 P 12/16/16 42.5 0.00 0.04
V 161216P00045000 P 12/16/16 45.0 0.00 0.04
V 161216P00047500 P 12/16/16 47.5 0.00 0.04
V 161216P00050000 P 12/16/16 50.0 0.00 0.04
V 161216P00055000 P 12/16/16 55.0 0.00 0.05
V 161216P00060000 P 12/16/16 60.0 0.00 0.04
V 161216P00065000 P 12/16/16 65.0 0.00 0.05
V 161216P00065500 P 12/16/16 65.5 0.00 0.03
V 161216P00066000 P 12/16/16 66.0 0.00 0.05
V 161216P00066500 P 12/16/16 66.5 0.01 0.03
V 161216P00067000 P 12/16/16 67.0 0.01 0.03
V 161216P00067500 P 12/16/16 67.5 0.02 0.03
V 161216P00068000 P 12/16/16 68.0 0.02 0.03
V 161216P00068500 P 12/16/16 68.5 0.02 0.03
V 161216P00069000 P 12/16/16 69.0 0.03 0.04
V 161216P00069500 P 12/16/16 69.5 0.03 0.04
V 161216P00070000 P 12/16/16 70.0 0.04 0.05
V 161216P00070500 P 12/16/16 70.5 0.05 0.06
V 161216P00071000 P 12/16/16 71.0 0.06 0.07
V 161216P00071500 P 12/16/16 71.5 0.07 0.08
V 161216P00072000 P 12/16/16 72.0 0.09 0.10
V 161216P00072500 P 12/16/16 72.5 0.11 0.12
V 161216P00073000 P 12/16/16 73.0 0.14 0.15
V 161216P00073500 P 12/16/16 73.5 0.18 0.19
V 161216P00074000 P 12/16/16 74.0 0.22 0.23
V 161216P00074500 P 12/16/16 74.5 0.28 0.29
V 161216P00075000 P 12/16/16 75.0 0.36 0.37
V 161216P00075500 P 12/16/16 75.5 0.45 0.47
V 161216P00076000 P 12/16/16 76.0 0.58 0.59
V 161216P00076500 P 12/16/16 76.5 0.73 0.74
V 161216P00077000 P 12/16/16 77.0 0.92 0.93
V 161216P00077500 P 12/16/16 77.5 1.14 1.16
V 161216P00078000 P 12/16/16 78.0 1.41 1.42
V 161216P00078500 P 12/16/16 78.5 1.71 1.73
V 161216P00079000 P 12/16/16 79.0 2.06 2.07
V 161216P00079500 P 12/16/16 79.5 2.43 2.45
V 161216P00080000 P 12/16/16 80.0 2.84 2.86
V 161216P00080500 P 12/16/16 80.5 3.00 3.90
V 161216P00081000 P 12/16/16 81.0 3.45 4.30
V 161216P00081500 P 12/16/16 81.5 3.85 5.05
V 161216P00082000 P 12/16/16 82.0 4.05 5.60
V 161216P00082500 P 12/16/16 82.5 5.10 5.25
V 161216P00083000 P 12/16/16 83.0 4.00 6.75
V 161216P00083500 P 12/16/16 83.5 5.35 7.20
V 161216P00084000 P 12/16/16 84.0 4.95 7.75
V 161216P00084500 P 12/16/16 84.5 5.70 8.15
V 161216P00085000 P 12/16/16 85.0 7.50 7.70
V 161216P00085500 P 12/16/16 85.5 6.90 10.05
V 161216P00086000 P 12/16/16 86.0 7.45 10.55
V 161216P00086500 P 12/16/16 86.5 7.90 11.05
V 161216P00087000 P 12/16/16 87.0 8.45 11.55
V 161216P00087500 P 12/16/16 87.5 9.15 10.95
V 161216P00088000 P 12/16/16 88.0 9.00 12.65
V 161216P00088500 P 12/16/16 88.5 9.95 13.05
V 161216P00089000 P 12/16/16 89.0 10.30 13.60
V 161216P00089500 P 12/16/16 89.5 10.95 14.10
V 161216P00090000 P 12/16/16 90.0 11.80 13.85
V 161216P00091000 P 12/16/16 91.0 12.30 15.60
V 161216P00092000 P 12/16/16 92.0 12.75 16.60
V 161216P00092500 P 12/16/16 92.5 13.80 17.10
V 161216P00093000 P 12/16/16 93.0 13.80 17.60
V 161216P00094000 P 12/16/16 94.0 15.50 18.55
V 161216P00095000 P 12/16/16 95.0 15.75 19.65
V 161216P00100000 P 12/16/16 100.0 20.80 24.65
V 161216P00105000 P 12/16/16 105.0 25.85 29.60
V 161216P00110000 P 12/16/16 110.0 30.80 34.60
V 161216P00115000 P 12/16/16 115.0 35.75 39.65
V 161216P00120000 P 12/16/16 120.0 41.50 44.55
V 161223C00060000 C 12/23/16 60.0 15.55 19.00
V 161223C00065000 C 12/23/16 65.0 10.40 14.35
V 161223C00070000 C 12/23/16 70.0 5.55 8.70
V 161223C00071000 C 12/23/16 71.0 4.60 7.35
V 161223C00072000 C 12/23/16 72.0 3.90 7.55
V 161223C00072500 C 12/23/16 72.5 4.10 6.80
V 161223C00073000 C 12/23/16 73.0 3.50 6.50
V 161223C00073500 C 12/23/16 73.5 2.31 6.20
V 161223C00074000 C 12/23/16 74.0 3.60 3.95
V 161223C00074500 C 12/23/16 74.5 3.25 3.45
V 161223C00075000 C 12/23/16 75.0 2.89 3.05
V 161223C00075500 C 12/23/16 75.5 2.42 2.82
V 161223C00076000 C 12/23/16 76.0 2.21 2.26
V 161223C00076500 C 12/23/16 76.5 1.84 1.98
V 161223C00077000 C 12/23/16 77.0 1.58 1.61
V 161223C00077500 C 12/23/16 77.5 1.31 1.35
V 161223C00078000 C 12/23/16 78.0 1.06 1.10
V 161223C00078500 C 12/23/16 78.5 0.85 0.91
V 161223C00079000 C 12/23/16 79.0 0.67 0.71
V 161223C00079500 C 12/23/16 79.5 0.52 0.56
V 161223C00080000 C 12/23/16 80.0 0.39 0.43
V 161223C00080500 C 12/23/16 80.5 0.30 0.34
V 161223C00081000 C 12/23/16 81.0 0.23 0.26
V 161223C00081500 C 12/23/16 81.5 0.14 0.20
V 161223C00082000 C 12/23/16 82.0 0.12 0.16
V 161223C00082500 C 12/23/16 82.5 0.05 0.26
V 161223C00083000 C 12/23/16 83.0 0.04 0.23
V 161223C00083500 C 12/23/16 83.5 0.03 0.29
V 161223C00084000 C 12/23/16 84.0 0.01 0.30
V 161223C00084500 C 12/23/16 84.5 0.00 0.45
V 161223C00085000 C 12/23/16 85.0 0.00 0.24
V 161223C00085500 C 12/23/16 85.5 0.01 0.49
V 161223C00086000 C 12/23/16 86.0 0.00 0.48
V 161223C00086500 C 12/23/16 86.5 0.00 0.50
V 161223C00087000 C 12/23/16 87.0 0.00 0.49
V 161223C00087500 C 12/23/16 87.5 0.00 0.13
V 161223C00088000 C 12/23/16 88.0 0.00 0.49
V 161223C00088500 C 12/23/16 88.5 0.00 1.60
V 161223C00089000 C 12/23/16 89.0 0.00 0.49
V 161223C00090000 C 12/23/16 90.0 0.00 0.08
V 161223P00060000 P 12/23/16 60.0 0.00 0.48
V 161223P00065000 P 12/23/16 65.0 0.00 0.35
V 161223P00070000 P 12/23/16 70.0 0.08 0.27
V 161223P00071000 P 12/23/16 71.0 0.11 0.16
V 161223P00072000 P 12/23/16 72.0 0.17 0.21
V 161223P00072500 P 12/23/16 72.5 0.21 0.24
V 161223P00073000 P 12/23/16 73.0 0.24 0.29
V 161223P00073500 P 12/23/16 73.5 0.30 0.35
V 161223P00074000 P 12/23/16 74.0 0.32 0.41
V 161223P00074500 P 12/23/16 74.5 0.44 0.49
V 161223P00075000 P 12/23/16 75.0 0.54 0.59
V 161223P00075500 P 12/23/16 75.5 0.66 0.70
V 161223P00076000 P 12/23/16 76.0 0.80 0.84
V 161223P00076500 P 12/23/16 76.5 0.97 1.01
V 161223P00077000 P 12/23/16 77.0 1.16 1.21
V 161223P00077500 P 12/23/16 77.5 1.39 1.43
V 161223P00078000 P 12/23/16 78.0 1.64 1.70
V 161223P00078500 P 12/23/16 78.5 1.94 1.98
V 161223P00079000 P 12/23/16 79.0 2.18 2.67
V 161223P00079500 P 12/23/16 79.5 2.62 2.66
V 161223P00080000 P 12/23/16 80.0 2.95 3.10
V 161223P00080500 P 12/23/16 80.5 2.99 3.55
V 161223P00081000 P 12/23/16 81.0 3.75 4.25
V 161223P00081500 P 12/23/16 81.5 3.45 5.55
V 161223P00082000 P 12/23/16 82.0 3.20 6.00
V 161223P00082500 P 12/23/16 82.5 3.65 6.45
V 161223P00083000 P 12/23/16 83.0 4.50 6.85
V 161223P00083500 P 12/23/16 83.5 4.30 8.10
V 161223P00084000 P 12/23/16 84.0 4.75 8.65
V 161223P00084500 P 12/23/16 84.5 5.25 9.10
V 161223P00085000 P 12/23/16 85.0 5.75 9.00
V 161223P00085500 P 12/23/16 85.5 6.40 9.55
V 161223P00086000 P 12/23/16 86.0 6.85 9.90
V 161223P00086500 P 12/23/16 86.5 7.25 10.40
V 161223P00087000 P 12/23/16 87.0 7.75 11.65
V 161223P00087500 P 12/23/16 87.5 8.25 12.05
V 161223P00088000 P 12/23/16 88.0 8.75 12.60
V 161223P00088500 P 12/23/16 88.5 9.25 12.95
V 161223P00089000 P 12/23/16 89.0 9.75 13.45
V 161223P00090000 P 12/23/16 90.0 11.05 14.55
V 161230C00065000 C 12/30/16 65.0 12.35 12.55
V 161230C00070000 C 12/30/16 70.0 5.65 9.30
V 161230C00072000 C 12/30/16 72.0 4.75 7.35
V 161230C00072500 C 12/30/16 72.5 3.45 6.95
V 161230C00073000 C 12/30/16 73.0 4.40 5.15
V 161230C00073500 C 12/30/16 73.5 2.76 4.60
V 161230C00074000 C 12/30/16 74.0 3.50 4.05
V 161230C00074500 C 12/30/16 74.5 3.40 4.00
V 161230C00075000 C 12/30/16 75.0 3.00 3.25
V 161230C00075500 C 12/30/16 75.5 2.76 2.81
V 161230C00076000 C 12/30/16 76.0 2.41 2.46
V 161230C00076500 C 12/30/16 76.5 2.07 2.14
V 161230C00077000 C 12/30/16 77.0 1.78 1.82
V 161230C00077500 C 12/30/16 77.5 1.52 1.54
V 161230C00078000 C 12/30/16 78.0 1.28 1.30
V 161230C00078500 C 12/30/16 78.5 1.04 1.09
V 161230C00079000 C 12/30/16 79.0 0.83 0.90
V 161230C00079500 C 12/30/16 79.5 0.66 0.73
V 161230C00080000 C 12/30/16 80.0 0.55 0.59
V 161230C00080500 C 12/30/16 80.5 0.44 0.47
V 161230C00081000 C 12/30/16 81.0 0.33 0.37
V 161230C00081500 C 12/30/16 81.5 0.26 0.30
V 161230C00082000 C 12/30/16 82.0 0.21 0.24
V 161230C00082500 C 12/30/16 82.5 0.15 0.18
V 161230C00083000 C 12/30/16 83.0 0.04 0.18
V 161230C00083500 C 12/30/16 83.5 0.01 0.15
V 161230C00084000 C 12/30/16 84.0 0.00 0.27
V 161230C00084500 C 12/30/16 84.5 0.00 0.40
V 161230C00085000 C 12/30/16 85.0 0.03 0.20
V 161230C00085500 C 12/30/16 85.5 0.00 0.46
V 161230C00086000 C 12/30/16 86.0 0.00 0.48
V 161230C00086500 C 12/30/16 86.5 0.00 0.49
V 161230C00087000 C 12/30/16 87.0 0.00 0.47
V 161230C00087500 C 12/30/16 87.5 0.00 0.12
V 161230C00088000 C 12/30/16 88.0 0.00 0.49
V 161230C00088500 C 12/30/16 88.5 0.00 1.59
V 161230C00089000 C 12/30/16 89.0 0.00 0.49
V 161230C00089500 C 12/30/16 89.5 0.00 1.58
V 161230C00090000 C 12/30/16 90.0 0.00 0.11
V 161230C00090500 C 12/30/16 90.5 0.00 0.50
V 161230P00065000 P 12/30/16 65.0 0.00 0.07
V 161230P00070000 P 12/30/16 70.0 0.14 0.17
V 161230P00072000 P 12/30/16 72.0 0.26 0.30
V 161230P00072500 P 12/30/16 72.5 0.31 0.36
V 161230P00073000 P 12/30/16 73.0 0.36 0.42
V 161230P00073500 P 12/30/16 73.5 0.40 0.48
V 161230P00074000 P 12/30/16 74.0 0.51 0.56
V 161230P00074500 P 12/30/16 74.5 0.60 0.65
V 161230P00075000 P 12/30/16 75.0 0.71 0.75
V 161230P00075500 P 12/30/16 75.5 0.84 0.88
V 161230P00076000 P 12/30/16 76.0 1.00 1.03
V 161230P00076500 P 12/30/16 76.5 1.17 1.20
V 161230P00077000 P 12/30/16 77.0 1.37 1.40
V 161230P00077500 P 12/30/16 77.5 1.60 1.62
V 161230P00078000 P 12/30/16 78.0 1.84 1.88
V 161230P00078500 P 12/30/16 78.5 2.12 2.16
V 161230P00079000 P 12/30/16 79.0 2.39 2.79
V 161230P00079500 P 12/30/16 79.5 2.71 3.05
V 161230P00080000 P 12/30/16 80.0 3.10 3.20
V 161230P00080500 P 12/30/16 80.5 3.45 3.70
V 161230P00081000 P 12/30/16 81.0 3.85 4.20
V 161230P00081500 P 12/30/16 81.5 4.25 4.80
V 161230P00082000 P 12/30/16 82.0 4.00 6.00
V 161230P00082500 P 12/30/16 82.5 4.50 6.40
V 161230P00083000 P 12/30/16 83.0 4.45 6.90
V 161230P00083500 P 12/30/16 83.5 4.65 8.15
V 161230P00084000 P 12/30/16 84.0 4.80 8.75
V 161230P00084500 P 12/30/16 84.5 5.35 8.40
V 161230P00085000 P 12/30/16 85.0 5.80 8.85
V 161230P00085500 P 12/30/16 85.5 6.25 9.35
V 161230P00086000 P 12/30/16 86.0 6.90 9.85
V 161230P00086500 P 12/30/16 86.5 7.30 10.40
V 161230P00087000 P 12/30/16 87.0 7.80 10.90
V 161230P00087500 P 12/30/16 87.5 8.25 12.20
V 161230P00088000 P 12/30/16 88.0 8.90 12.60
V 161230P00088500 P 12/30/16 88.5 9.25 12.95
V 161230P00089000 P 12/30/16 89.0 9.75 13.45
V 161230P00089500 P 12/30/16 89.5 10.25 13.95
V 161230P00090000 P 12/30/16 90.0 10.75 14.45
V 161230P00090500 P 12/30/16 90.5 11.60 15.05
V 170106C00065000 C 01/06/17 65.0 10.85 14.05
V 170106C00070000 C 01/06/17 70.0 5.70 9.40
V 170106C00071000 C 01/06/17 71.0 5.60 8.15
V 170106C00072000 C 01/06/17 72.0 4.85 6.55
V 170106C00072500 C 01/06/17 72.5 4.50 6.30
V 170106C00073000 C 01/06/17 73.0 4.75 5.00
V 170106C00073500 C 01/06/17 73.5 3.60 4.95
V 170106C00074000 C 01/06/17 74.0 3.95 4.20
V 170106C00074500 C 01/06/17 74.5 3.55 4.10
V 170106C00075000 C 01/06/17 75.0 2.99 3.85
V 170106C00075500 C 01/06/17 75.5 2.67 3.05
V 170106C00076000 C 01/06/17 76.0 2.55 2.71
V 170106C00076500 C 01/06/17 76.5 2.27 2.32
V 170106C00077000 C 01/06/17 77.0 1.98 2.02
V 170106C00077500 C 01/06/17 77.5 1.70 1.74
V 170106C00078000 C 01/06/17 78.0 1.45 1.49
V 170106C00078500 C 01/06/17 78.5 1.23 1.27
V 170106C00079000 C 01/06/17 79.0 1.02 1.08
V 170106C00079500 C 01/06/17 79.5 0.85 0.90
V 170106C00080000 C 01/06/17 80.0 0.71 0.74
V 170106C00080500 C 01/06/17 80.5 0.57 0.62
V 170106C00081000 C 01/06/17 81.0 0.46 0.50
V 170106C00081500 C 01/06/17 81.5 0.37 0.41
V 170106C00082000 C 01/06/17 82.0 0.29 0.33
V 170106C00082500 C 01/06/17 82.5 0.23 0.27
V 170106C00083000 C 01/06/17 83.0 0.18 0.22
V 170106C00083500 C 01/06/17 83.5 0.05 0.20
V 170106C00084000 C 01/06/17 84.0 0.00 0.15
V 170106C00084500 C 01/06/17 84.5 0.00 0.32
V 170106C00085000 C 01/06/17 85.0 0.00 0.16
V 170106C00085500 C 01/06/17 85.5 0.00 0.45
V 170106C00086000 C 01/06/17 86.0 0.00 0.50
V 170106C00086500 C 01/06/17 86.5 0.00 0.50
V 170106C00090000 C 01/06/17 90.0 0.00 0.06
V 170106P00065000 P 01/06/17 65.0 0.00 0.35
V 170106P00070000 P 01/06/17 70.0 0.21 0.26
V 170106P00071000 P 01/06/17 71.0 0.27 0.33
V 170106P00072000 P 01/06/17 72.0 0.36 0.40
V 170106P00072500 P 01/06/17 72.5 0.34 0.47
V 170106P00073000 P 01/06/17 73.0 0.48 0.53
V 170106P00073500 P 01/06/17 73.5 0.52 0.60
V 170106P00074000 P 01/06/17 74.0 0.64 0.69
V 170106P00074500 P 01/06/17 74.5 0.73 0.79
V 170106P00075000 P 01/06/17 75.0 0.85 0.91
V 170106P00075500 P 01/06/17 75.5 0.99 1.04
V 170106P00076000 P 01/06/17 76.0 1.15 1.20
V 170106P00076500 P 01/06/17 76.5 1.33 1.37
V 170106P00077000 P 01/06/17 77.0 1.53 1.57
V 170106P00077500 P 01/06/17 77.5 1.76 1.80
V 170106P00078000 P 01/06/17 78.0 2.00 2.06
V 170106P00078500 P 01/06/17 78.5 2.26 2.51
V 170106P00079000 P 01/06/17 79.0 2.58 2.64
V 170106P00079500 P 01/06/17 79.5 2.91 3.05
V 170106P00080000 P 01/06/17 80.0 3.20 3.35
V 170106P00080500 P 01/06/17 80.5 3.55 3.75
V 170106P00081000 P 01/06/17 81.0 3.35 5.05
V 170106P00081500 P 01/06/17 81.5 3.80 6.15
V 170106P00082000 P 01/06/17 82.0 4.15 5.95
V 170106P00082500 P 01/06/17 82.5 4.60 6.40
V 170106P00083000 P 01/06/17 83.0 4.95 7.20
V 170106P00083500 P 01/06/17 83.5 4.70 8.10
V 170106P00084000 P 01/06/17 84.0 5.25 7.90
V 170106P00084500 P 01/06/17 84.5 5.35 8.55
V 170106P00085000 P 01/06/17 85.0 5.90 8.90
V 170106P00085500 P 01/06/17 85.5 6.75 9.55
V 170106P00086000 P 01/06/17 86.0 7.10 10.10
V 170106P00086500 P 01/06/17 86.5 7.65 10.55
V 170106P00090000 P 01/06/17 90.0 11.10 14.55
V 170113C00065000 C 01/13/17 65.0 10.80 14.10
V 170113C00070000 C 01/13/17 70.0 6.25 9.40
V 170113C00070500 C 01/13/17 70.5 5.35 9.10
V 170113C00071000 C 01/13/17 71.0 5.70 8.70
V 170113C00071500 C 01/13/17 71.5 5.40 8.05
V 170113C00072000 C 01/13/17 72.0 5.05 6.55
V 170113C00072500 C 01/13/17 72.5 4.10 6.50
V 170113C00073000 C 01/13/17 73.0 4.50 6.80
V 170113C00073500 C 01/13/17 73.5 4.55 4.75
V 170113C00074000 C 01/13/17 74.0 3.90 4.95
V 170113C00074500 C 01/13/17 74.5 3.75 4.00
V 170113C00075000 C 01/13/17 75.0 3.30 3.65
V 170113C00075500 C 01/13/17 75.5 2.96 3.30
V 170113C00076000 C 01/13/17 76.0 2.82 2.88
V 170113C00076500 C 01/13/17 76.5 2.50 2.55
V 170113C00077000 C 01/13/17 77.0 2.19 2.28
V 170113C00077500 C 01/13/17 77.5 1.93 2.00
V 170113C00078000 C 01/13/17 78.0 1.67 1.74
V 170113C00078500 C 01/13/17 78.5 1.44 1.51
V 170113C00079000 C 01/13/17 79.0 1.24 1.31
V 170113C00079500 C 01/13/17 79.5 1.03 1.12
V 170113C00080000 C 01/13/17 80.0 0.87 0.96
V 170113C00080500 C 01/13/17 80.5 0.72 0.80
V 170113C00081000 C 01/13/17 81.0 0.61 0.67
V 170113C00081500 C 01/13/17 81.5 0.51 0.56
V 170113C00082000 C 01/13/17 82.0 0.41 0.47
V 170113C00082500 C 01/13/17 82.5 0.34 0.41
V 170113C00083000 C 01/13/17 83.0 0.26 0.33
V 170113C00083500 C 01/13/17 83.5 0.00 1.21
V 170113C00084000 C 01/13/17 84.0 0.00 0.31
V 170113C00084500 C 01/13/17 84.5 0.00 0.38
V 170113C00085000 C 01/13/17 85.0 0.00 0.24
V 170113P00065000 P 01/13/17 65.0 0.00 0.34
V 170113P00070000 P 01/13/17 70.0 0.28 0.34
V 170113P00070500 P 01/13/17 70.5 0.33 0.38
V 170113P00071000 P 01/13/17 71.0 0.35 0.44
V 170113P00071500 P 01/13/17 71.5 0.40 0.48
V 170113P00072000 P 01/13/17 72.0 0.45 0.54
V 170113P00072500 P 01/13/17 72.5 0.55 0.60
V 170113P00073000 P 01/13/17 73.0 0.60 0.69
V 170113P00073500 P 01/13/17 73.5 0.70 0.76
V 170113P00074000 P 01/13/17 74.0 0.77 0.87
V 170113P00074500 P 01/13/17 74.5 0.90 0.96
V 170113P00075000 P 01/13/17 75.0 1.05 1.09
V 170113P00075500 P 01/13/17 75.5 1.19 1.24
V 170113P00076000 P 01/13/17 76.0 1.34 1.42
V 170113P00076500 P 01/13/17 76.5 1.52 1.61
V 170113P00077000 P 01/13/17 77.0 1.75 1.80
V 170113P00077500 P 01/13/17 77.5 1.96 2.04
V 170113P00078000 P 01/13/17 78.0 2.20 2.29
V 170113P00078500 P 01/13/17 78.5 2.44 2.71
V 170113P00079000 P 01/13/17 79.0 2.73 3.00
V 170113P00079500 P 01/13/17 79.5 3.05 3.90
V 170113P00080000 P 01/13/17 80.0 3.40 3.90
V 170113P00080500 P 01/13/17 80.5 3.10 5.20
V 170113P00081000 P 01/13/17 81.0 3.40 5.35
V 170113P00081500 P 01/13/17 81.5 2.97 5.65
V 170113P00082000 P 01/13/17 82.0 4.25 6.55
V 170113P00082500 P 01/13/17 82.5 4.70 6.10
V 170113P00083000 P 01/13/17 83.0 5.05 7.20
V 170113P00083500 P 01/13/17 83.5 5.55 7.95
V 170113P00084000 P 01/13/17 84.0 5.50 8.65
V 170113P00084500 P 01/13/17 84.5 6.20 9.15
V 170113P00085000 P 01/13/17 85.0 6.85 8.55
V 170120C00032500 C 01/20/17 32.5 43.55 46.00
V 170120C00033750 C 01/20/17 33.8 41.55 45.55
V 170120C00035000 C 01/20/17 35.0 40.90 44.30
V 170120C00036250 C 01/20/17 36.3 39.10 43.05
V 170120C00037500 C 01/20/17 37.5 38.80 40.20
V 170120C00038750 C 01/20/17 38.8 36.45 40.50
V 170120C00040000 C 01/20/17 40.0 36.40 38.85
V 170120C00041250 C 01/20/17 41.3 34.05 38.00
V 170120C00042500 C 01/20/17 42.5 33.90 36.20
V 170120C00043750 C 01/20/17 43.8 32.35 34.95
V 170120C00045000 C 01/20/17 45.0 31.40 33.70
V 170120C00046250 C 01/20/17 46.3 30.10 31.80
V 170120C00047500 C 01/20/17 47.5 28.90 30.50
V 170120C00048750 C 01/20/17 48.8 26.70 30.35
V 170120C00050000 C 01/20/17 50.0 26.35 28.70
V 170120C00052500 C 01/20/17 52.5 23.95 25.75
V 170120C00055000 C 01/20/17 55.0 20.45 24.40
V 170120C00057500 C 01/20/17 57.5 18.95 20.40
V 170120C00060000 C 01/20/17 60.0 16.45 18.00
V 170120C00062500 C 01/20/17 62.5 13.95 15.55
V 170120C00065000 C 01/20/17 65.0 12.55 12.70
V 170120C00067500 C 01/20/17 67.5 10.10 10.30
V 170120C00070000 C 01/20/17 70.0 7.75 7.95
V 170120C00072500 C 01/20/17 72.5 5.55 5.75
V 170120C00075000 C 01/20/17 75.0 3.70 3.80
V 170120C00077500 C 01/20/17 77.5 2.17 2.21
V 170120C00080000 C 01/20/17 80.0 1.10 1.14
V 170120C00082500 C 01/20/17 82.5 0.49 0.52
V 170120C00085000 C 01/20/17 85.0 0.19 0.22
V 170120C00087500 C 01/20/17 87.5 0.07 0.10
V 170120C00090000 C 01/20/17 90.0 0.02 0.05
V 170120C00092500 C 01/20/17 92.5 0.00 0.05
V 170120C00095000 C 01/20/17 95.0 0.00 0.04
V 170120C00097500 C 01/20/17 97.5 0.00 0.05
V 170120C00100000 C 01/20/17 100.0 0.00 0.02
V 170120C00105000 C 01/20/17 105.0 0.00 0.04
V 170120C00110000 C 01/20/17 110.0 0.00 0.01
V 170120C00115000 C 01/20/17 115.0 0.00 0.04
V 170120C00120000 C 01/20/17 120.0 0.00 0.04
V 170120P00032500 P 01/20/17 32.5 0.00 0.04
V 170120P00033750 P 01/20/17 33.8 0.00 0.04
V 170120P00035000 P 01/20/17 35.0 0.00 0.03
V 170120P00036250 P 01/20/17 36.3 0.00 0.04
V 170120P00037500 P 01/20/17 37.5 0.00 0.04
V 170120P00038750 P 01/20/17 38.8 0.00 0.04
V 170120P00040000 P 01/20/17 40.0 0.00 0.04
V 170120P00041250 P 01/20/17 41.3 0.00 0.04
V 170120P00042500 P 01/20/17 42.5 0.00 0.05
V 170120P00043750 P 01/20/17 43.8 0.00 0.03
V 170120P00045000 P 01/20/17 45.0 0.01 0.05
V 170120P00046250 P 01/20/17 46.3 0.00 0.05
V 170120P00047500 P 01/20/17 47.5 0.01 0.05
V 170120P00048750 P 01/20/17 48.8 0.00 0.05
V 170120P00050000 P 01/20/17 50.0 0.01 0.06
V 170120P00052500 P 01/20/17 52.5 0.01 0.07
V 170120P00055000 P 01/20/17 55.0 0.01 0.09
V 170120P00057500 P 01/20/17 57.5 0.05 0.07
V 170120P00060000 P 01/20/17 60.0 0.07 0.09
V 170120P00062500 P 01/20/17 62.5 0.11 0.13
V 170120P00065000 P 01/20/17 65.0 0.16 0.18
V 170120P00067500 P 01/20/17 67.5 0.24 0.27
V 170120P00070000 P 01/20/17 70.0 0.41 0.43
V 170120P00072500 P 01/20/17 72.5 0.72 0.74
V 170120P00075000 P 01/20/17 75.0 1.28 1.29
V 170120P00077500 P 01/20/17 77.5 2.20 2.23
V 170120P00080000 P 01/20/17 80.0 3.60 3.75
V 170120P00082500 P 01/20/17 82.5 5.45 5.65
V 170120P00085000 P 01/20/17 85.0 7.70 7.85
V 170120P00087500 P 01/20/17 87.5 9.15 11.00
V 170120P00090000 P 01/20/17 90.0 12.05 13.80
V 170120P00092500 P 01/20/17 92.5 14.40 16.60
V 170120P00095000 P 01/20/17 95.0 16.85 19.35
V 170120P00097500 P 01/20/17 97.5 18.00 22.10
V 170120P00100000 P 01/20/17 100.0 21.60 23.75
V 170120P00105000 P 01/20/17 105.0 25.45 29.65
V 170120P00110000 P 01/20/17 110.0 30.45 34.60
V 170120P00115000 P 01/20/17 115.0 35.45 39.60
V 170120P00120000 P 01/20/17 120.0 40.50 44.55
V 170317C00040000 C 03/17/17 40.0 36.10 38.70
V 170317C00042500 C 03/17/17 42.5 33.55 36.80
V 170317C00045000 C 03/17/17 45.0 31.10 33.80
V 170317C00047500 C 03/17/17 47.5 27.80 31.85
V 170317C00050000 C 03/17/17 50.0 25.35 29.40
V 170317C00055000 C 03/17/17 55.0 21.25 24.00
V 170317C00060000 C 03/17/17 60.0 17.50 18.00
V 170317C00065000 C 03/17/17 65.0 12.50 13.35
V 170317C00067500 C 03/17/17 67.5 10.20 11.15
V 170317C00070000 C 03/17/17 70.0 8.60 8.85
V 170317C00072500 C 03/17/17 72.5 6.70 6.90
V 170317C00075000 C 03/17/17 75.0 5.10 5.20
V 170317C00077500 C 03/17/17 77.5 3.65 3.75
V 170317C00080000 C 03/17/17 80.0 2.54 2.55
V 170317C00082500 C 03/17/17 82.5 1.65 1.66
V 170317C00085000 C 03/17/17 85.0 1.02 1.03
V 170317C00087500 C 03/17/17 87.5 0.60 0.61
V 170317C00090000 C 03/17/17 90.0 0.34 0.35
V 170317C00092500 C 03/17/17 92.5 0.19 0.20
V 170317C00095000 C 03/17/17 95.0 0.10 0.11
V 170317C00100000 C 03/17/17 100.0 0.01 0.05
V 170317C00105000 C 03/17/17 105.0 0.00 0.05
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 0.00 0.07
V 170317P00042500 P 03/17/17 42.5 0.00 0.08
V 170317P00045000 P 03/17/17 45.0 0.02 0.10
V 170317P00047500 P 03/17/17 47.5 0.04 0.08
V 170317P00050000 P 03/17/17 50.0 0.08 0.09
V 170317P00055000 P 03/17/17 55.0 0.15 0.16
V 170317P00060000 P 03/17/17 60.0 0.30 0.31
V 170317P00065000 P 03/17/17 65.0 0.61 0.62
V 170317P00067500 P 03/17/17 67.5 0.89 0.90
V 170317P00070000 P 03/17/17 70.0 1.30 1.31
V 170317P00072500 P 03/17/17 72.5 1.88 1.90
V 170317P00075000 P 03/17/17 75.0 2.67 2.70
V 170317P00077500 P 03/17/17 77.5 3.70 3.75
V 170317P00080000 P 03/17/17 80.0 5.05 5.15
V 170317P00082500 P 03/17/17 82.5 6.65 6.75
V 170317P00085000 P 03/17/17 85.0 8.50 8.70
V 170317P00087500 P 03/17/17 87.5 10.35 11.30
V 170317P00090000 P 03/17/17 90.0 12.55 13.55
V 170317P00092500 P 03/17/17 92.5 13.50 16.70
V 170317P00095000 P 03/17/17 95.0 16.20 19.10
V 170317P00100000 P 03/17/17 100.0 21.55 24.60
V 170317P00105000 P 03/17/17 105.0 25.80 29.60
V 170317P00110000 P 03/17/17 110.0 30.80 34.60
V 170317P00115000 P 03/17/17 115.0 36.75 39.30
V 170616C00037500 C 06/16/17 37.5 38.20 41.85
V 170616C00040000 C 06/16/17 40.0 35.95 39.00
V 170616C00042500 C 06/16/17 42.5 33.75 36.85
V 170616C00045000 C 06/16/17 45.0 31.30 34.25
V 170616C00047500 C 06/16/17 47.5 28.85 31.00
V 170616C00050000 C 06/16/17 50.0 26.45 28.55
V 170616C00055000 C 06/16/17 55.0 22.05 23.45
V 170616C00060000 C 06/16/17 60.0 17.75 18.85
V 170616C00065000 C 06/16/17 65.0 13.15 14.30
V 170616C00067500 C 06/16/17 67.5 11.20 12.40
V 170616C00070000 C 06/16/17 70.0 9.65 10.15
V 170616C00072500 C 06/16/17 72.5 8.25 8.40
V 170616C00075000 C 06/16/17 75.0 6.70 6.75
V 170616C00077500 C 06/16/17 77.5 5.30 5.40
V 170616C00080000 C 06/16/17 80.0 4.05 4.15
V 170616C00082500 C 06/16/17 82.5 3.05 3.15
V 170616C00085000 C 06/16/17 85.0 2.27 2.31
V 170616C00087500 C 06/16/17 87.5 1.63 1.66
V 170616C00090000 C 06/16/17 90.0 1.14 1.18
V 170616C00092500 C 06/16/17 92.5 0.78 0.81
V 170616C00095000 C 06/16/17 95.0 0.53 0.56
V 170616C00100000 C 06/16/17 100.0 0.24 0.25
V 170616C00105000 C 06/16/17 105.0 0.10 0.11
V 170616C00110000 C 06/16/17 110.0 0.03 0.07
V 170616C00115000 C 06/16/17 115.0 0.00 0.05
V 170616C00120000 C 06/16/17 120.0 0.00 0.04
V 170616P00037500 P 06/16/17 37.5 0.07 0.14
V 170616P00040000 P 06/16/17 40.0 0.14 0.15
V 170616P00042500 P 06/16/17 42.5 0.17 0.19
V 170616P00045000 P 06/16/17 45.0 0.21 0.23
V 170616P00047500 P 06/16/17 47.5 0.26 0.28
V 170616P00050000 P 06/16/17 50.0 0.33 0.35
V 170616P00055000 P 06/16/17 55.0 0.53 0.55
V 170616P00060000 P 06/16/17 60.0 0.87 0.92
V 170616P00065000 P 06/16/17 65.0 1.49 1.54
V 170616P00067500 P 06/16/17 67.5 1.94 1.97
V 170616P00070000 P 06/16/17 70.0 2.53 2.56
V 170616P00072500 P 06/16/17 72.5 3.25 3.30
V 170616P00075000 P 06/16/17 75.0 4.15 4.20
V 170616P00077500 P 06/16/17 77.5 5.20 5.35
V 170616P00080000 P 06/16/17 80.0 6.50 6.65
V 170616P00082500 P 06/16/17 82.5 8.00 8.15
V 170616P00085000 P 06/16/17 85.0 9.65 9.80
V 170616P00087500 P 06/16/17 87.5 11.50 11.65
V 170616P00090000 P 06/16/17 90.0 13.15 14.45
V 170616P00092500 P 06/16/17 92.5 15.30 16.55
V 170616P00095000 P 06/16/17 95.0 17.55 18.70
V 170616P00100000 P 06/16/17 100.0 21.00 24.05
V 170616P00105000 P 06/16/17 105.0 26.40 28.90
V 170616P00110000 P 06/16/17 110.0 31.35 34.25
V 170616P00115000 P 06/16/17 115.0 36.30 39.15
V 170616P00120000 P 06/16/17 120.0 41.45 44.05
V 180119C00035000 C 01/19/18 35.0 40.00 44.95
V 180119C00037500 C 01/19/18 37.5 37.50 42.45
V 180119C00040000 C 01/19/18 40.0 35.60 40.00
V 180119C00042500 C 01/19/18 42.5 33.05 38.00
V 180119C00045000 C 01/19/18 45.0 30.60 35.50
V 180119C00047500 C 01/19/18 47.5 29.25 31.55
V 180119C00050000 C 01/19/18 50.0 27.40 29.20
V 180119C00055000 C 01/19/18 55.0 22.50 25.45
V 180119C00060000 C 01/19/18 60.0 18.90 20.20
V 180119C00062500 C 01/19/18 62.5 16.45 19.60
V 180119C00065000 C 01/19/18 65.0 14.60 17.35
V 180119C00067500 C 01/19/18 67.5 13.10 14.70
V 180119C00070000 C 01/19/18 70.0 11.80 12.95
V 180119C00072500 C 01/19/18 72.5 10.95 11.15
V 180119C00075000 C 01/19/18 75.0 9.50 9.65
V 180119C00077500 C 01/19/18 77.5 8.15 8.30
V 180119C00080000 C 01/19/18 80.0 6.90 7.10
V 180119C00082500 C 01/19/18 82.5 5.85 6.00
V 180119C00085000 C 01/19/18 85.0 4.85 5.00
V 180119C00087500 C 01/19/18 87.5 4.00 4.20
V 180119C00090000 C 01/19/18 90.0 3.30 3.45
V 180119C00092500 C 01/19/18 92.5 2.69 2.81
V 180119C00095000 C 01/19/18 95.0 2.18 2.29
V 180119C00100000 C 01/19/18 100.0 1.40 1.49
V 180119C00105000 C 01/19/18 105.0 0.88 0.96
V 180119C00110000 C 01/19/18 110.0 0.55 0.62
V 180119C00115000 C 01/19/18 115.0 0.35 0.41
V 180119C00120000 C 01/19/18 120.0 0.22 0.27
V 180119P00035000 P 01/19/18 35.0 0.35 0.41
V 180119P00037500 P 01/19/18 37.5 0.43 0.49
V 180119P00040000 P 01/19/18 40.0 0.52 0.58
V 180119P00042500 P 01/19/18 42.5 0.64 0.70
V 180119P00045000 P 01/19/18 45.0 0.77 0.84
V 180119P00047500 P 01/19/18 47.5 0.94 1.00
V 180119P00050000 P 01/19/18 50.0 1.13 1.20
V 180119P00055000 P 01/19/18 55.0 1.68 1.74
V 180119P00060000 P 01/19/18 60.0 2.42 2.47
V 180119P00062500 P 01/19/18 62.5 2.90 2.97
V 180119P00065000 P 01/19/18 65.0 3.45 3.55
V 180119P00067500 P 01/19/18 67.5 4.10 4.20
V 180119P00070000 P 01/19/18 70.0 4.85 5.00
V 180119P00072500 P 01/19/18 72.5 5.75 5.85
V 180119P00075000 P 01/19/18 75.0 6.70 6.85
V 180119P00077500 P 01/19/18 77.5 7.85 8.00
V 180119P00080000 P 01/19/18 80.0 9.05 9.25
V 180119P00082500 P 01/19/18 82.5 10.45 10.65
V 180119P00085000 P 01/19/18 85.0 12.00 12.15
V 180119P00087500 P 01/19/18 87.5 13.65 13.80
V 180119P00090000 P 01/19/18 90.0 15.40 15.55
V 180119P00092500 P 01/19/18 92.5 17.25 17.45
V 180119P00095000 P 01/19/18 95.0 19.25 19.40
V 180119P00100000 P 01/19/18 100.0 22.95 24.00
V 180119P00105000 P 01/19/18 105.0 27.30 29.10
V 180119P00110000 P 01/19/18 110.0 30.90 34.60
V 180119P00115000 P 01/19/18 115.0 35.85 39.35
V 180119P00120000 P 01/19/18 120.0 40.50 45.00
V 190118C00040000 C 01/18/19 40.0 37.15 40.15
V 190118C00042500 C 01/18/19 42.5 33.80 38.00
V 190118C00045000 C 01/18/19 45.0 31.55 35.50
V 190118C00047500 C 01/18/19 47.5 29.50 33.85
V 190118C00050000 C 01/18/19 50.0 29.50 31.00
V 190118C00055000 C 01/18/19 55.0 23.45 27.05
V 190118C00060000 C 01/18/19 60.0 19.75 23.45
V 190118C00065000 C 01/18/19 65.0 17.35 19.30
V 190118C00070000 C 01/18/19 70.0 13.50 17.85
V 190118C00072500 C 01/18/19 72.5 12.25 14.80
V 190118C00075000 C 01/18/19 75.0 11.60 13.30
V 190118C00077500 C 01/18/19 77.5 11.25 12.05
V 190118C00080000 C 01/18/19 80.0 10.00 10.55
V 190118C00082500 C 01/18/19 82.5 9.00 9.60
V 190118C00085000 C 01/18/19 85.0 8.05 8.40
V 190118C00087500 C 01/18/19 87.5 7.10 7.45
V 190118C00090000 C 01/18/19 90.0 6.25 6.60
V 190118C00095000 C 01/18/19 95.0 4.75 5.15
V 190118C00100000 C 01/18/19 100.0 2.99 4.15
V 190118C00105000 C 01/18/19 105.0 2.63 3.10
V 190118C00110000 C 01/18/19 110.0 1.94 2.41
V 190118C00115000 C 01/18/19 115.0 1.13 1.85
V 190118C00120000 C 01/18/19 120.0 0.74 1.61
V 190118P00040000 P 01/18/19 40.0 0.72 1.63
V 190118P00042500 P 01/18/19 42.5 0.96 1.96
V 190118P00045000 P 01/18/19 45.0 1.22 2.22
V 190118P00047500 P 01/18/19 47.5 1.51 2.81
V 190118P00050000 P 01/18/19 50.0 1.85 2.61
V 190118P00055000 P 01/18/19 55.0 2.23 3.35
V 190118P00060000 P 01/18/19 60.0 4.05 4.50
V 190118P00065000 P 01/18/19 65.0 5.15 5.90
V 190118P00070000 P 01/18/19 70.0 7.20 7.65
V 190118P00072500 P 01/18/19 72.5 8.20 8.55
V 190118P00075000 P 01/18/19 75.0 9.10 9.70
V 190118P00077500 P 01/18/19 77.5 10.45 11.00
V 190118P00080000 P 01/18/19 80.0 10.80 12.95
V 190118P00082500 P 01/18/19 82.5 12.05 14.35
V 190118P00085000 P 01/18/19 85.0 13.40 15.80
V 190118P00087500 P 01/18/19 87.5 14.80 17.45
V 190118P00090000 P 01/18/19 90.0 16.40 19.05
V 190118P00095000 P 01/18/19 95.0 20.00 23.00
V 190118P00100000 P 01/18/19 100.0 23.90 26.00
V 190118P00105000 P 01/18/19 105.0 28.10 31.05
V 190118P00110000 P 01/18/19 110.0 32.45 35.50
V 190118P00115000 P 01/18/19 115.0 37.30 39.80
V 190118P00120000 P 01/18/19 120.0 42.10 44.30

OPRA data is delayed 15 minutes.