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 (2016-05-13)Premium Content

Visa Inc (V)
As of Jul 22 2016 4:37PM
Option Ticker C/P Expiration Strike Bid Premium Ask Premium
V 160729C00050000 C 07/29/16 50.0 27.80 30.50
V 160729C00055000 C 07/29/16 55.0 22.50 26.55
V 160729C00060000 C 07/29/16 60.0 17.65 21.55
V 160729C00065000 C 07/29/16 65.0 12.65 15.50
V 160729C00066000 C 07/29/16 66.0 11.80 14.90
V 160729C00067000 C 07/29/16 67.0 10.75 13.50
V 160729C00067500 C 07/29/16 67.5 10.30 13.30
V 160729C00068000 C 07/29/16 68.0 10.25 12.35
V 160729C00068500 C 07/29/16 68.5 9.15 12.35
V 160729C00069000 C 07/29/16 69.0 9.05 11.25
V 160729C00069500 C 07/29/16 69.5 8.65 11.00
V 160729C00070000 C 07/29/16 70.0 8.25 10.05
V 160729C00070500 C 07/29/16 70.5 7.70 9.75
V 160729C00071000 C 07/29/16 71.0 7.20 9.05
V 160729C00071500 C 07/29/16 71.5 6.65 8.75
V 160729C00072000 C 07/29/16 72.0 6.30 8.05
V 160729C00072500 C 07/29/16 72.5 7.30 7.55
V 160729C00073000 C 07/29/16 73.0 5.25 7.05
V 160729C00073500 C 07/29/16 73.5 6.20 6.55
V 160729C00074000 C 07/29/16 74.0 5.75 6.05
V 160729C00074500 C 07/29/16 74.5 4.55 5.55
V 160729C00075000 C 07/29/16 75.0 4.80 5.00
V 160729C00075500 C 07/29/16 75.5 4.25 4.55
V 160729C00076000 C 07/29/16 76.0 3.80 4.05
V 160729C00076500 C 07/29/16 76.5 3.35 3.55
V 160729C00077000 C 07/29/16 77.0 2.94 3.05
V 160729C00077500 C 07/29/16 77.5 2.45 2.58
V 160729C00078000 C 07/29/16 78.0 2.04 2.14
V 160729C00078500 C 07/29/16 78.5 1.64 1.72
V 160729C00079000 C 07/29/16 79.0 1.24 1.31
V 160729C00079500 C 07/29/16 79.5 0.94 1.01
V 160729C00080000 C 07/29/16 80.0 0.66 0.73
V 160729C00080500 C 07/29/16 80.5 0.45 0.50
V 160729C00081000 C 07/29/16 81.0 0.29 0.31
V 160729C00081500 C 07/29/16 81.5 0.17 0.21
V 160729C00082000 C 07/29/16 82.0 0.09 0.13
V 160729C00082500 C 07/29/16 82.5 0.05 0.09
V 160729C00083000 C 07/29/16 83.0 0.03 0.05
V 160729C00083500 C 07/29/16 83.5 0.01 0.04
V 160729C00084000 C 07/29/16 84.0 0.00 0.02
V 160729C00084500 C 07/29/16 84.5 0.00 0.18
V 160729C00085000 C 07/29/16 85.0 0.00 0.10
V 160729C00085500 C 07/29/16 85.5 0.00 0.42
V 160729C00086000 C 07/29/16 86.0 0.00 0.03
V 160729C00087000 C 07/29/16 87.0 0.00 0.14
V 160729C00088000 C 07/29/16 88.0 0.00 0.12
V 160729C00089000 C 07/29/16 89.0 0.00 0.12
V 160729C00090000 C 07/29/16 90.0 0.00 0.08
V 160729C00091000 C 07/29/16 91.0 0.00 0.12
V 160729C00092000 C 07/29/16 92.0 0.00 0.13
V 160729C00095000 C 07/29/16 95.0 0.00 0.15
V 160729C00100000 C 07/29/16 100.0 0.00 0.15
V 160729C00105000 C 07/29/16 105.0 0.00 0.14
V 160729C00110000 C 07/29/16 110.0 0.00 0.14
V 160729P00050000 P 07/29/16 50.0 0.00 0.13
V 160729P00055000 P 07/29/16 55.0 0.00 0.03
V 160729P00060000 P 07/29/16 60.0 0.00 0.02
V 160729P00065000 P 07/29/16 65.0 0.00 0.06
V 160729P00066000 P 07/29/16 66.0 0.00 0.12
V 160729P00067000 P 07/29/16 67.0 0.00 0.12
V 160729P00067500 P 07/29/16 67.5 0.00 0.13
V 160729P00068000 P 07/29/16 68.0 0.00 0.05
V 160729P00068500 P 07/29/16 68.5 0.00 0.12
V 160729P00069000 P 07/29/16 69.0 0.00 0.03
V 160729P00069500 P 07/29/16 69.5 0.00 0.12
V 160729P00070000 P 07/29/16 70.0 0.00 0.05
V 160729P00070500 P 07/29/16 70.5 0.01 0.04
V 160729P00071000 P 07/29/16 71.0 0.02 0.04
V 160729P00071500 P 07/29/16 71.5 0.02 0.03
V 160729P00072000 P 07/29/16 72.0 0.02 0.04
V 160729P00072500 P 07/29/16 72.5 0.02 0.04
V 160729P00073000 P 07/29/16 73.0 0.02 0.04
V 160729P00073500 P 07/29/16 73.5 0.02 0.04
V 160729P00074000 P 07/29/16 74.0 0.03 0.04
V 160729P00074500 P 07/29/16 74.5 0.03 0.05
V 160729P00075000 P 07/29/16 75.0 0.04 0.05
V 160729P00075500 P 07/29/16 75.5 0.04 0.07
V 160729P00076000 P 07/29/16 76.0 0.05 0.12
V 160729P00076500 P 07/29/16 76.5 0.06 0.09
V 160729P00077000 P 07/29/16 77.0 0.08 0.12
V 160729P00077500 P 07/29/16 77.5 0.13 0.16
V 160729P00078000 P 07/29/16 78.0 0.18 0.22
V 160729P00078500 P 07/29/16 78.5 0.27 0.31
V 160729P00079000 P 07/29/16 79.0 0.39 0.45
V 160729P00079500 P 07/29/16 79.5 0.56 0.60
V 160729P00080000 P 07/29/16 80.0 0.76 0.86
V 160729P00080500 P 07/29/16 80.5 1.05 1.14
V 160729P00081000 P 07/29/16 81.0 1.38 1.44
V 160729P00081500 P 07/29/16 81.5 1.67 1.91
V 160729P00082000 P 07/29/16 82.0 2.10 2.36
V 160729P00082500 P 07/29/16 82.5 2.60 2.82
V 160729P00083000 P 07/29/16 83.0 3.00 3.50
V 160729P00083500 P 07/29/16 83.5 3.50 4.05
V 160729P00084000 P 07/29/16 84.0 3.70 4.55
V 160729P00084500 P 07/29/16 84.5 4.45 4.90
V 160729P00085000 P 07/29/16 85.0 4.95 5.45
V 160729P00085500 P 07/29/16 85.5 5.45 5.80
V 160729P00086000 P 07/29/16 86.0 6.00 6.30
V 160729P00087000 P 07/29/16 87.0 6.20 8.10
V 160729P00088000 P 07/29/16 88.0 7.95 8.45
V 160729P00089000 P 07/29/16 89.0 8.00 9.35
V 160729P00090000 P 07/29/16 90.0 9.00 11.30
V 160729P00091000 P 07/29/16 91.0 9.60 11.40
V 160729P00092000 P 07/29/16 92.0 10.55 12.30
V 160729P00095000 P 07/29/16 95.0 13.85 15.35
V 160729P00100000 P 07/29/16 100.0 18.65 20.30
V 160729P00105000 P 07/29/16 105.0 23.55 26.10
V 160729P00110000 P 07/29/16 110.0 29.55 30.85
V 160805C00060000 C 08/05/16 60.0 17.85 20.50
V 160805C00065000 C 08/05/16 65.0 12.65 15.50
V 160805C00066000 C 08/05/16 66.0 12.15 14.35
V 160805C00067000 C 08/05/16 67.0 11.25 13.35
V 160805C00067500 C 08/05/16 67.5 10.75 12.85
V 160805C00068000 C 08/05/16 68.0 10.25 12.95
V 160805C00068500 C 08/05/16 68.5 9.40 12.45
V 160805C00069000 C 08/05/16 69.0 8.85 11.80
V 160805C00069500 C 08/05/16 69.5 8.35 11.80
V 160805C00070000 C 08/05/16 70.0 8.25 10.45
V 160805C00070500 C 08/05/16 70.5 7.70 9.85
V 160805C00071000 C 08/05/16 71.0 7.20 9.40
V 160805C00071500 C 08/05/16 71.5 6.80 8.80
V 160805C00072000 C 08/05/16 72.0 6.30 8.15
V 160805C00072500 C 08/05/16 72.5 5.80 7.65
V 160805C00073000 C 08/05/16 73.0 6.75 7.15
V 160805C00073500 C 08/05/16 73.5 6.25 6.65
V 160805C00074000 C 08/05/16 74.0 5.85 6.05
V 160805C00074500 C 08/05/16 74.5 4.00 5.65
V 160805C00075000 C 08/05/16 75.0 4.80 5.15
V 160805C00075500 C 08/05/16 75.5 4.25 4.70
V 160805C00076000 C 08/05/16 76.0 3.80 4.20
V 160805C00076500 C 08/05/16 76.5 3.35 3.75
V 160805C00077000 C 08/05/16 77.0 3.00 3.25
V 160805C00077500 C 08/05/16 77.5 2.66 2.77
V 160805C00078000 C 08/05/16 78.0 2.28 2.36
V 160805C00078500 C 08/05/16 78.5 1.88 1.96
V 160805C00079000 C 08/05/16 79.0 1.55 1.61
V 160805C00079500 C 08/05/16 79.5 1.24 1.29
V 160805C00080000 C 08/05/16 80.0 0.95 1.00
V 160805C00080500 C 08/05/16 80.5 0.70 0.76
V 160805C00081000 C 08/05/16 81.0 0.51 0.57
V 160805C00081500 C 08/05/16 81.5 0.35 0.41
V 160805C00082000 C 08/05/16 82.0 0.23 0.29
V 160805C00082500 C 08/05/16 82.5 0.15 0.19
V 160805C00083000 C 08/05/16 83.0 0.06 0.13
V 160805C00083500 C 08/05/16 83.5 0.01 0.09
V 160805C00084000 C 08/05/16 84.0 0.00 0.13
V 160805C00084500 C 08/05/16 84.5 0.00 0.15
V 160805C00085000 C 08/05/16 85.0 0.00 0.14
V 160805C00086000 C 08/05/16 86.0 0.00 0.07
V 160805C00087000 C 08/05/16 87.0 0.00 0.14
V 160805C00088000 C 08/05/16 88.0 0.00 0.12
V 160805C00089000 C 08/05/16 89.0 0.00 0.12
V 160805C00090000 C 08/05/16 90.0 0.00 0.06
V 160805P00060000 P 08/05/16 60.0 0.00 0.12
V 160805P00065000 P 08/05/16 65.0 0.01 0.03
V 160805P00066000 P 08/05/16 66.0 0.00 0.12
V 160805P00067000 P 08/05/16 67.0 0.00 0.24
V 160805P00067500 P 08/05/16 67.5 0.00 0.15
V 160805P00068000 P 08/05/16 68.0 0.00 0.17
V 160805P00068500 P 08/05/16 68.5 0.00 0.08
V 160805P00069000 P 08/05/16 69.0 0.00 0.17
V 160805P00069500 P 08/05/16 69.5 0.00 0.12
V 160805P00070000 P 08/05/16 70.0 0.01 0.07
V 160805P00070500 P 08/05/16 70.5 0.01 0.17
V 160805P00071000 P 08/05/16 71.0 0.02 0.17
V 160805P00071500 P 08/05/16 71.5 0.03 0.22
V 160805P00072000 P 08/05/16 72.0 0.02 0.20
V 160805P00072500 P 08/05/16 72.5 0.04 0.13
V 160805P00073000 P 08/05/16 73.0 0.05 0.12
V 160805P00073500 P 08/05/16 73.5 0.05 0.13
V 160805P00074000 P 08/05/16 74.0 0.06 0.11
V 160805P00074500 P 08/05/16 74.5 0.08 0.12
V 160805P00075000 P 08/05/16 75.0 0.09 0.13
V 160805P00075500 P 08/05/16 75.5 0.11 0.16
V 160805P00076000 P 08/05/16 76.0 0.14 0.18
V 160805P00076500 P 08/05/16 76.5 0.19 0.22
V 160805P00077000 P 08/05/16 77.0 0.24 0.28
V 160805P00077500 P 08/05/16 77.5 0.31 0.34
V 160805P00078000 P 08/05/16 78.0 0.38 0.44
V 160805P00078500 P 08/05/16 78.5 0.51 0.55
V 160805P00079000 P 08/05/16 79.0 0.64 0.71
V 160805P00079500 P 08/05/16 79.5 0.83 0.88
V 160805P00080000 P 08/05/16 80.0 1.00 1.12
V 160805P00080500 P 08/05/16 80.5 1.29 1.43
V 160805P00081000 P 08/05/16 81.0 1.50 1.68
V 160805P00081500 P 08/05/16 81.5 1.93 2.06
V 160805P00082000 P 08/05/16 82.0 2.26 2.53
V 160805P00082500 P 08/05/16 82.5 2.68 2.95
V 160805P00083000 P 08/05/16 83.0 3.10 3.65
V 160805P00083500 P 08/05/16 83.5 3.55 4.10
V 160805P00084000 P 08/05/16 84.0 3.65 4.55
V 160805P00084500 P 08/05/16 84.5 4.20 5.10
V 160805P00085000 P 08/05/16 85.0 4.90 5.45
V 160805P00086000 P 08/05/16 86.0 5.50 6.60
V 160805P00087000 P 08/05/16 87.0 6.00 8.70
V 160805P00088000 P 08/05/16 88.0 7.90 8.45
V 160805P00089000 P 08/05/16 89.0 8.20 9.70
V 160805P00090000 P 08/05/16 90.0 9.70 10.70
V 160812C00060000 C 08/12/16 60.0 18.00 20.40
V 160812C00065000 C 08/12/16 65.0 12.85 15.75
V 160812C00066000 C 08/12/16 66.0 12.00 15.30
V 160812C00067000 C 08/12/16 67.0 10.70 14.45
V 160812C00067500 C 08/12/16 67.5 10.15 13.45
V 160812C00068000 C 08/12/16 68.0 9.70 13.00
V 160812C00068500 C 08/12/16 68.5 10.05 11.85
V 160812C00069000 C 08/12/16 69.0 8.70 12.00
V 160812C00069500 C 08/12/16 69.5 8.35 11.40
V 160812C00070000 C 08/12/16 70.0 7.90 11.10
V 160812C00070500 C 08/12/16 70.5 7.40 10.45
V 160812C00071000 C 08/12/16 71.0 7.55 10.25
V 160812C00071500 C 08/12/16 71.5 6.65 9.50
V 160812C00072000 C 08/12/16 72.0 6.60 8.40
V 160812C00072500 C 08/12/16 72.5 5.85 7.95
V 160812C00073000 C 08/12/16 73.0 6.75 7.60
V 160812C00073500 C 08/12/16 73.5 6.25 7.35
V 160812C00074000 C 08/12/16 74.0 5.70 6.20
V 160812C00074500 C 08/12/16 74.5 4.50 6.20
V 160812C00075000 C 08/12/16 75.0 4.20 5.35
V 160812C00075500 C 08/12/16 75.5 4.25 4.80
V 160812C00076000 C 08/12/16 76.0 3.65 4.35
V 160812C00076500 C 08/12/16 76.5 3.15 3.85
V 160812C00077000 C 08/12/16 77.0 3.10 3.40
V 160812C00077500 C 08/12/16 77.5 2.69 2.97
V 160812C00078000 C 08/12/16 78.0 2.40 2.68
V 160812C00078500 C 08/12/16 78.5 1.96 2.20
V 160812C00079000 C 08/12/16 79.0 1.64 1.83
V 160812C00079500 C 08/12/16 79.5 1.32 1.57
V 160812C00080000 C 08/12/16 80.0 1.10 1.27
V 160812C00080500 C 08/12/16 80.5 0.78 1.01
V 160812C00081000 C 08/12/16 81.0 0.51 0.81
V 160812C00081500 C 08/12/16 81.5 0.47 0.64
V 160812C00082000 C 08/12/16 82.0 0.34 0.46
V 160812C00082500 C 08/12/16 82.5 0.25 0.34
V 160812C00083000 C 08/12/16 83.0 0.08 0.26
V 160812C00083500 C 08/12/16 83.5 0.00 0.19
V 160812C00084000 C 08/12/16 84.0 0.00 0.14
V 160812C00084500 C 08/12/16 84.5 0.00 0.13
V 160812C00085000 C 08/12/16 85.0 0.00 0.14
V 160812C00086000 C 08/12/16 86.0 0.00 0.08
V 160812C00087000 C 08/12/16 87.0 0.00 0.47
V 160812C00088000 C 08/12/16 88.0 0.00 0.33
V 160812C00089000 C 08/12/16 89.0 0.00 0.26
V 160812C00090000 C 08/12/16 90.0 0.00 0.08
V 160812P00060000 P 08/12/16 60.0 0.00 0.13
V 160812P00065000 P 08/12/16 65.0 0.02 0.10
V 160812P00066000 P 08/12/16 66.0 0.00 0.15
V 160812P00067000 P 08/12/16 67.0 0.00 0.41
V 160812P00067500 P 08/12/16 67.5 0.00 0.15
V 160812P00068000 P 08/12/16 68.0 0.00 0.11
V 160812P00068500 P 08/12/16 68.5 0.00 0.18
V 160812P00069000 P 08/12/16 69.0 0.00 0.20
V 160812P00069500 P 08/12/16 69.5 0.00 0.40
V 160812P00070000 P 08/12/16 70.0 0.00 0.17
V 160812P00070500 P 08/12/16 70.5 0.00 0.28
V 160812P00071000 P 08/12/16 71.0 0.00 0.25
V 160812P00071500 P 08/12/16 71.5 0.00 0.47
V 160812P00072000 P 08/12/16 72.0 0.04 0.18
V 160812P00072500 P 08/12/16 72.5 0.00 0.20
V 160812P00073000 P 08/12/16 73.0 0.00 0.20
V 160812P00073500 P 08/12/16 73.5 0.06 0.18
V 160812P00074000 P 08/12/16 74.0 0.04 0.19
V 160812P00074500 P 08/12/16 74.5 0.06 0.20
V 160812P00075000 P 08/12/16 75.0 0.07 0.27
V 160812P00075500 P 08/12/16 75.5 0.16 0.31
V 160812P00076000 P 08/12/16 76.0 0.23 0.36
V 160812P00076500 P 08/12/16 76.5 0.30 0.43
V 160812P00077000 P 08/12/16 77.0 0.37 0.56
V 160812P00077500 P 08/12/16 77.5 0.46 0.53
V 160812P00078000 P 08/12/16 78.0 0.56 0.68
V 160812P00078500 P 08/12/16 78.5 0.69 0.83
V 160812P00079000 P 08/12/16 79.0 0.85 0.97
V 160812P00079500 P 08/12/16 79.5 0.77 1.15
V 160812P00080000 P 08/12/16 80.0 1.00 1.44
V 160812P00080500 P 08/12/16 80.5 1.41 1.71
V 160812P00081000 P 08/12/16 81.0 1.56 2.03
V 160812P00081500 P 08/12/16 81.5 1.93 2.32
V 160812P00082000 P 08/12/16 82.0 2.40 2.68
V 160812P00082500 P 08/12/16 82.5 2.76 3.30
V 160812P00083000 P 08/12/16 83.0 3.00 3.55
V 160812P00083500 P 08/12/16 83.5 3.10 4.85
V 160812P00084000 P 08/12/16 84.0 3.30 4.90
V 160812P00084500 P 08/12/16 84.5 3.35 5.20
V 160812P00085000 P 08/12/16 85.0 4.50 5.70
V 160812P00086000 P 08/12/16 86.0 5.50 6.50
V 160812P00087000 P 08/12/16 87.0 6.25 7.80
V 160812P00088000 P 08/12/16 88.0 6.60 10.20
V 160812P00089000 P 08/12/16 89.0 8.30 9.40
V 160812P00090000 P 08/12/16 90.0 9.55 10.60
V 160819C00040000 C 08/19/16 40.0 37.95 40.10
V 160819C00042500 C 08/19/16 42.5 35.10 38.75
V 160819C00045000 C 08/19/16 45.0 33.25 35.10
V 160819C00050000 C 08/19/16 50.0 28.20 30.65
V 160819C00055000 C 08/19/16 55.0 22.85 25.10
V 160819C00060000 C 08/19/16 60.0 18.05 20.05
V 160819C00064000 C 08/19/16 64.0 14.15 16.05
V 160819C00065000 C 08/19/16 65.0 13.20 15.20
V 160819C00065500 C 08/19/16 65.5 12.45 14.65
V 160819C00066000 C 08/19/16 66.0 11.90 14.05
V 160819C00066500 C 08/19/16 66.5 11.40 13.60
V 160819C00067000 C 08/19/16 67.0 11.10 13.30
V 160819C00067500 C 08/19/16 67.5 10.80 12.60
V 160819C00068000 C 08/19/16 68.0 10.25 12.10
V 160819C00068500 C 08/19/16 68.5 9.70 11.75
V 160819C00069000 C 08/19/16 69.0 10.80 11.05
V 160819C00069500 C 08/19/16 69.5 8.75 10.65
V 160819C00070000 C 08/19/16 70.0 9.85 10.05
V 160819C00070500 C 08/19/16 70.5 9.00 9.60
V 160819C00071000 C 08/19/16 71.0 8.50 9.10
V 160819C00071500 C 08/19/16 71.5 7.95 8.60
V 160819C00072000 C 08/19/16 72.0 7.45 8.15
V 160819C00072500 C 08/19/16 72.5 7.20 7.65
V 160819C00073000 C 08/19/16 73.0 6.70 7.15
V 160819C00073500 C 08/19/16 73.5 6.25 6.70
V 160819C00074000 C 08/19/16 74.0 5.75 6.20
V 160819C00074500 C 08/19/16 74.5 5.30 5.75
V 160819C00075000 C 08/19/16 75.0 5.05 5.25
V 160819C00075500 C 08/19/16 75.5 4.60 4.80
V 160819C00076000 C 08/19/16 76.0 4.15 4.35
V 160819C00076500 C 08/19/16 76.5 3.75 3.90
V 160819C00077000 C 08/19/16 77.0 3.30 3.50
V 160819C00077500 C 08/19/16 77.5 2.98 3.10
V 160819C00078000 C 08/19/16 78.0 2.60 2.68
V 160819C00078500 C 08/19/16 78.5 2.24 2.32
V 160819C00079000 C 08/19/16 79.0 1.92 1.98
V 160819C00079500 C 08/19/16 79.5 1.61 1.67
V 160819C00080000 C 08/19/16 80.0 1.33 1.38
V 160819C00080500 C 08/19/16 80.5 1.08 1.13
V 160819C00081000 C 08/19/16 81.0 0.86 0.91
V 160819C00081500 C 08/19/16 81.5 0.68 0.72
V 160819C00082000 C 08/19/16 82.0 0.52 0.57
V 160819C00082500 C 08/19/16 82.5 0.39 0.43
V 160819C00083000 C 08/19/16 83.0 0.29 0.33
V 160819C00083500 C 08/19/16 83.5 0.21 0.25
V 160819C00084000 C 08/19/16 84.0 0.15 0.19
V 160819C00084500 C 08/19/16 84.5 0.11 0.14
V 160819C00085000 C 08/19/16 85.0 0.08 0.10
V 160819C00085500 C 08/19/16 85.5 0.06 0.08
V 160819C00086000 C 08/19/16 86.0 0.04 0.06
V 160819C00087000 C 08/19/16 87.0 0.00 0.07
V 160819C00087500 C 08/19/16 87.5 0.00 0.06
V 160819C00088000 C 08/19/16 88.0 0.00 0.06
V 160819C00089000 C 08/19/16 89.0 0.00 0.05
V 160819C00090000 C 08/19/16 90.0 0.00 0.04
V 160819C00091000 C 08/19/16 91.0 0.00 0.04
V 160819C00092000 C 08/19/16 92.0 0.00 0.04
V 160819C00093000 C 08/19/16 93.0 0.00 0.04
V 160819C00095000 C 08/19/16 95.0 0.00 0.04
V 160819C00100000 C 08/19/16 100.0 0.00 0.04
V 160819C00105000 C 08/19/16 105.0 0.00 0.04
V 160819C00110000 C 08/19/16 110.0 0.00 0.04
V 160819C00115000 C 08/19/16 115.0 0.00 0.04
V 160819P00040000 P 08/19/16 40.0 0.00 0.04
V 160819P00042500 P 08/19/16 42.5 0.00 0.04
V 160819P00045000 P 08/19/16 45.0 0.00 0.04
V 160819P00050000 P 08/19/16 50.0 0.00 0.04
V 160819P00055000 P 08/19/16 55.0 0.00 0.05
V 160819P00060000 P 08/19/16 60.0 0.00 0.03
V 160819P00064000 P 08/19/16 64.0 0.03 0.05
V 160819P00065000 P 08/19/16 65.0 0.04 0.06
V 160819P00065500 P 08/19/16 65.5 0.04 0.06
V 160819P00066000 P 08/19/16 66.0 0.04 0.06
V 160819P00066500 P 08/19/16 66.5 0.04 0.06
V 160819P00067000 P 08/19/16 67.0 0.05 0.07
V 160819P00067500 P 08/19/16 67.5 0.05 0.07
V 160819P00068000 P 08/19/16 68.0 0.06 0.08
V 160819P00068500 P 08/19/16 68.5 0.06 0.08
V 160819P00069000 P 08/19/16 69.0 0.07 0.08
V 160819P00069500 P 08/19/16 69.5 0.07 0.09
V 160819P00070000 P 08/19/16 70.0 0.08 0.10
V 160819P00070500 P 08/19/16 70.5 0.08 0.11
V 160819P00071000 P 08/19/16 71.0 0.09 0.12
V 160819P00071500 P 08/19/16 71.5 0.10 0.13
V 160819P00072000 P 08/19/16 72.0 0.12 0.14
V 160819P00072500 P 08/19/16 72.5 0.13 0.15
V 160819P00073000 P 08/19/16 73.0 0.15 0.17
V 160819P00073500 P 08/19/16 73.5 0.18 0.20
V 160819P00074000 P 08/19/16 74.0 0.20 0.23
V 160819P00074500 P 08/19/16 74.5 0.23 0.26
V 160819P00075000 P 08/19/16 75.0 0.28 0.31
V 160819P00075500 P 08/19/16 75.5 0.33 0.36
V 160819P00076000 P 08/19/16 76.0 0.39 0.43
V 160819P00076500 P 08/19/16 76.5 0.46 0.50
V 160819P00077000 P 08/19/16 77.0 0.55 0.59
V 160819P00077500 P 08/19/16 77.5 0.66 0.70
V 160819P00078000 P 08/19/16 78.0 0.78 0.79
V 160819P00078500 P 08/19/16 78.5 0.93 0.98
V 160819P00079000 P 08/19/16 79.0 1.10 1.14
V 160819P00079500 P 08/19/16 79.5 1.29 1.35
V 160819P00080000 P 08/19/16 80.0 1.52 1.56
V 160819P00080500 P 08/19/16 80.5 1.77 1.82
V 160819P00081000 P 08/19/16 81.0 2.05 2.11
V 160819P00081500 P 08/19/16 81.5 2.36 2.42
V 160819P00082000 P 08/19/16 82.0 2.71 2.80
V 160819P00082500 P 08/19/16 82.5 3.05 3.20
V 160819P00083000 P 08/19/16 83.0 3.45 3.65
V 160819P00083500 P 08/19/16 83.5 3.85 4.15
V 160819P00084000 P 08/19/16 84.0 4.30 4.70
V 160819P00084500 P 08/19/16 84.5 4.70 5.10
V 160819P00085000 P 08/19/16 85.0 5.20 5.60
V 160819P00085500 P 08/19/16 85.5 5.65 6.20
V 160819P00086000 P 08/19/16 86.0 6.15 6.70
V 160819P00087000 P 08/19/16 87.0 7.15 7.35
V 160819P00087500 P 08/19/16 87.5 7.60 8.15
V 160819P00088000 P 08/19/16 88.0 8.10 8.70
V 160819P00089000 P 08/19/16 89.0 8.50 9.40
V 160819P00090000 P 08/19/16 90.0 9.50 10.45
V 160819P00091000 P 08/19/16 91.0 10.30 11.45
V 160819P00092000 P 08/19/16 92.0 11.20 12.45
V 160819P00093000 P 08/19/16 93.0 12.25 13.45
V 160819P00095000 P 08/19/16 95.0 14.00 16.25
V 160819P00100000 P 08/19/16 100.0 19.00 20.70
V 160819P00105000 P 08/19/16 105.0 24.10 26.25
V 160819P00110000 P 08/19/16 110.0 29.25 30.50
V 160819P00115000 P 08/19/16 115.0 34.50 35.60
V 160826C00060000 C 08/26/16 60.0 18.00 20.60
V 160826C00065000 C 08/26/16 65.0 12.85 15.60
V 160826C00066000 C 08/26/16 66.0 12.00 14.65
V 160826C00067000 C 08/26/16 67.0 11.05 13.50
V 160826C00067500 C 08/26/16 67.5 10.70 13.00
V 160826C00068000 C 08/26/16 68.0 9.90 12.55
V 160826C00068500 C 08/26/16 68.5 9.70 11.95
V 160826C00069000 C 08/26/16 69.0 9.60 11.35
V 160826C00069500 C 08/26/16 69.5 10.00 10.75
V 160826C00070000 C 08/26/16 70.0 9.85 10.15
V 160826C00070500 C 08/26/16 70.5 9.00 9.75
V 160826C00071000 C 08/26/16 71.0 8.00 9.25
V 160826C00071500 C 08/26/16 71.5 7.55 8.75
V 160826C00072000 C 08/26/16 72.0 7.15 8.15
V 160826C00072500 C 08/26/16 72.5 7.30 7.80
V 160826C00073000 C 08/26/16 73.0 6.85 7.20
V 160826C00073500 C 08/26/16 73.5 6.30 6.80
V 160826C00074000 C 08/26/16 74.0 5.80 6.35
V 160826C00074500 C 08/26/16 74.5 5.30 5.80
V 160826C00075000 C 08/26/16 75.0 4.90 5.40
V 160826C00075500 C 08/26/16 75.5 4.65 4.85
V 160826C00076000 C 08/26/16 76.0 4.20 4.45
V 160826C00076500 C 08/26/16 76.5 3.70 4.10
V 160826C00077000 C 08/26/16 77.0 3.45 3.60
V 160826C00077500 C 08/26/16 77.5 3.05 3.25
V 160826C00078000 C 08/26/16 78.0 2.74 2.83
V 160826C00078500 C 08/26/16 78.5 2.34 2.50
V 160826C00079000 C 08/26/16 79.0 2.03 2.22
V 160826C00079500 C 08/26/16 79.5 1.76 1.86
V 160826C00080000 C 08/26/16 80.0 1.49 1.57
V 160826C00080500 C 08/26/16 80.5 1.23 1.30
V 160826C00081000 C 08/26/16 81.0 1.02 1.09
V 160826C00081500 C 08/26/16 81.5 0.81 0.89
V 160826C00082000 C 08/26/16 82.0 0.65 0.71
V 160826C00082500 C 08/26/16 82.5 0.51 0.57
V 160826C00083000 C 08/26/16 83.0 0.38 0.43
V 160826C00083500 C 08/26/16 83.5 0.29 0.37
V 160826C00084000 C 08/26/16 84.0 0.20 0.27
V 160826C00084500 C 08/26/16 84.5 0.09 0.21
V 160826C00085000 C 08/26/16 85.0 0.09 0.16
V 160826C00086000 C 08/26/16 86.0 0.01 0.20
V 160826C00087000 C 08/26/16 87.0 0.00 0.25
V 160826C00088000 C 08/26/16 88.0 0.00 0.19
V 160826C00089000 C 08/26/16 89.0 0.00 0.14
V 160826C00090000 C 08/26/16 90.0 0.00 0.11
V 160826P00060000 P 08/26/16 60.0 0.00 0.11
V 160826P00065000 P 08/26/16 65.0 0.00 0.16
V 160826P00066000 P 08/26/16 66.0 0.01 0.16
V 160826P00067000 P 08/26/16 67.0 0.03 0.22
V 160826P00067500 P 08/26/16 67.5 0.04 0.22
V 160826P00068000 P 08/26/16 68.0 0.06 0.22
V 160826P00068500 P 08/26/16 68.5 0.07 0.22
V 160826P00069000 P 08/26/16 69.0 0.08 0.22
V 160826P00069500 P 08/26/16 69.5 0.09 0.22
V 160826P00070000 P 08/26/16 70.0 0.11 0.19
V 160826P00070500 P 08/26/16 70.5 0.12 0.21
V 160826P00071000 P 08/26/16 71.0 0.13 0.22
V 160826P00071500 P 08/26/16 71.5 0.14 0.24
V 160826P00072000 P 08/26/16 72.0 0.16 0.23
V 160826P00072500 P 08/26/16 72.5 0.19 0.24
V 160826P00073000 P 08/26/16 73.0 0.22 0.26
V 160826P00073500 P 08/26/16 73.5 0.24 0.29
V 160826P00074000 P 08/26/16 74.0 0.28 0.32
V 160826P00074500 P 08/26/16 74.5 0.32 0.36
V 160826P00075000 P 08/26/16 75.0 0.37 0.40
V 160826P00075500 P 08/26/16 75.5 0.43 0.48
V 160826P00076000 P 08/26/16 76.0 0.50 0.55
V 160826P00076500 P 08/26/16 76.5 0.59 0.64
V 160826P00077000 P 08/26/16 77.0 0.68 0.74
V 160826P00077500 P 08/26/16 77.5 0.79 0.87
V 160826P00078000 P 08/26/16 78.0 0.94 0.99
V 160826P00078500 P 08/26/16 78.5 1.09 1.14
V 160826P00079000 P 08/26/16 79.0 1.23 1.35
V 160826P00079500 P 08/26/16 79.5 1.45 1.55
V 160826P00080000 P 08/26/16 80.0 1.65 1.78
V 160826P00080500 P 08/26/16 80.5 1.93 2.04
V 160826P00081000 P 08/26/16 81.0 2.19 2.43
V 160826P00081500 P 08/26/16 81.5 2.43 2.88
V 160826P00082000 P 08/26/16 82.0 2.79 3.40
V 160826P00082500 P 08/26/16 82.5 3.15 3.65
V 160826P00083000 P 08/26/16 83.0 3.45 4.30
V 160826P00083500 P 08/26/16 83.5 3.90 4.65
V 160826P00084000 P 08/26/16 84.0 4.30 5.15
V 160826P00084500 P 08/26/16 84.5 4.65 5.65
V 160826P00085000 P 08/26/16 85.0 5.10 5.95
V 160826P00086000 P 08/26/16 86.0 6.10 6.90
V 160826P00087000 P 08/26/16 87.0 6.95 7.95
V 160826P00088000 P 08/26/16 88.0 7.20 8.95
V 160826P00089000 P 08/26/16 89.0 8.75 9.95
V 160826P00090000 P 08/26/16 90.0 9.85 10.95
V 160902C00069000 C 09/02/16 69.0 9.30 11.45
V 160902C00070000 C 09/02/16 70.0 9.15 10.15
V 160902C00071000 C 09/02/16 71.0 8.05 9.35
V 160902C00072000 C 09/02/16 72.0 7.80 8.30
V 160902C00072500 C 09/02/16 72.5 6.75 7.90
V 160902C00073000 C 09/02/16 73.0 6.25 7.50
V 160902C00073500 C 09/02/16 73.5 6.30 6.80
V 160902C00074000 C 09/02/16 74.0 5.80 6.35
V 160902C00074500 C 09/02/16 74.5 5.25 5.95
V 160902C00075000 C 09/02/16 75.0 4.90 5.55
V 160902C00075500 C 09/02/16 75.5 4.65 5.05
V 160902C00076000 C 09/02/16 76.0 4.15 4.60
V 160902C00076500 C 09/02/16 76.5 3.90 4.20
V 160902C00077000 C 09/02/16 77.0 3.60 3.75
V 160902C00077500 C 09/02/16 77.5 3.20 3.40
V 160902C00078000 C 09/02/16 78.0 2.87 3.10
V 160902C00078500 C 09/02/16 78.5 2.61 2.66
V 160902C00079000 C 09/02/16 79.0 2.29 2.34
V 160902C00079500 C 09/02/16 79.5 1.96 2.04
V 160902C00080000 C 09/02/16 80.0 1.70 1.76
V 160902C00080500 C 09/02/16 80.5 1.45 1.51
V 160902C00081000 C 09/02/16 81.0 1.22 1.27
V 160902C00081500 C 09/02/16 81.5 1.02 1.07
V 160902C00082000 C 09/02/16 82.0 0.82 0.88
V 160902C00082500 C 09/02/16 82.5 0.67 0.74
V 160902C00083000 C 09/02/16 83.0 0.53 0.60
V 160902C00083500 C 09/02/16 83.5 0.42 0.47
V 160902C00084000 C 09/02/16 84.0 0.33 0.38
V 160902C00084500 C 09/02/16 84.5 0.24 0.30
V 160902C00085000 C 09/02/16 85.0 0.13 0.24
V 160902C00085500 C 09/02/16 85.5 0.07 0.19
V 160902C00086000 C 09/02/16 86.0 0.04 0.15
V 160902C00086500 C 09/02/16 86.5 0.03 0.18
V 160902C00087000 C 09/02/16 87.0 0.03 0.21
V 160902C00088000 C 09/02/16 88.0 0.00 0.25
V 160902P00069000 P 09/02/16 69.0 0.13 0.22
V 160902P00070000 P 09/02/16 70.0 0.15 0.26
V 160902P00071000 P 09/02/16 71.0 0.18 0.29
V 160902P00072000 P 09/02/16 72.0 0.24 0.30
V 160902P00072500 P 09/02/16 72.5 0.26 0.31
V 160902P00073000 P 09/02/16 73.0 0.30 0.34
V 160902P00073500 P 09/02/16 73.5 0.34 0.38
V 160902P00074000 P 09/02/16 74.0 0.39 0.43
V 160902P00074500 P 09/02/16 74.5 0.43 0.48
V 160902P00075000 P 09/02/16 75.0 0.50 0.55
V 160902P00075500 P 09/02/16 75.5 0.57 0.62
V 160902P00076000 P 09/02/16 76.0 0.65 0.71
V 160902P00076500 P 09/02/16 76.5 0.74 0.81
V 160902P00077000 P 09/02/16 77.0 0.85 0.92
V 160902P00077500 P 09/02/16 77.5 0.98 1.05
V 160902P00078000 P 09/02/16 78.0 1.11 1.20
V 160902P00078500 P 09/02/16 78.5 1.27 1.35
V 160902P00079000 P 09/02/16 79.0 1.46 1.53
V 160902P00079500 P 09/02/16 79.5 1.67 1.74
V 160902P00080000 P 09/02/16 80.0 1.87 1.95
V 160902P00080500 P 09/02/16 80.5 2.11 2.22
V 160902P00081000 P 09/02/16 81.0 2.38 3.20
V 160902P00081500 P 09/02/16 81.5 2.67 3.15
V 160902P00082000 P 09/02/16 82.0 3.00 3.65
V 160902P00082500 P 09/02/16 82.5 3.30 3.70
V 160902P00083000 P 09/02/16 83.0 3.65 4.20
V 160902P00083500 P 09/02/16 83.5 3.90 4.70
V 160902P00084000 P 09/02/16 84.0 4.30 5.15
V 160902P00084500 P 09/02/16 84.5 4.75 5.65
V 160902P00085000 P 09/02/16 85.0 5.30 5.95
V 160902P00085500 P 09/02/16 85.5 5.70 6.45
V 160902P00086000 P 09/02/16 86.0 6.10 6.90
V 160902P00086500 P 09/02/16 86.5 6.55 7.45
V 160902P00087000 P 09/02/16 87.0 7.05 7.95
V 160902P00088000 P 09/02/16 88.0 7.95 8.95
V 160916C00035000 C 09/16/16 35.0 43.25 45.15
V 160916C00037500 C 09/16/16 37.5 40.15 43.35
V 160916C00040000 C 09/16/16 40.0 37.65 40.15
V 160916C00042500 C 09/16/16 42.5 35.10 37.65
V 160916C00045000 C 09/16/16 45.0 32.90 35.05
V 160916C00047500 C 09/16/16 47.5 30.35 32.65
V 160916C00050000 C 09/16/16 50.0 27.85 30.10
V 160916C00055000 C 09/16/16 55.0 23.05 25.10
V 160916C00060000 C 09/16/16 60.0 18.25 20.20
V 160916C00062500 C 09/16/16 62.5 15.80 17.60
V 160916C00065000 C 09/16/16 65.0 14.85 15.05
V 160916C00067500 C 09/16/16 67.5 11.85 12.75
V 160916C00070000 C 09/16/16 70.0 10.00 10.15
V 160916C00072500 C 09/16/16 72.5 7.65 7.85
V 160916C00075000 C 09/16/16 75.0 5.55 5.65
V 160916C00077500 C 09/16/16 77.5 3.55 3.70
V 160916C00080000 C 09/16/16 80.0 2.05 2.08
V 160916C00082500 C 09/16/16 82.5 0.96 1.00
V 160916C00085000 C 09/16/16 85.0 0.37 0.41
V 160916C00087500 C 09/16/16 87.5 0.12 0.15
V 160916C00090000 C 09/16/16 90.0 0.04 0.05
V 160916C00095000 C 09/16/16 95.0 0.00 0.05
V 160916C00100000 C 09/16/16 100.0 0.00 0.04
V 160916C00105000 C 09/16/16 105.0 0.00 0.04
V 160916C00110000 C 09/16/16 110.0 0.00 0.04
V 160916P00035000 P 09/16/16 35.0 0.00 0.04
V 160916P00037500 P 09/16/16 37.5 0.00 0.04
V 160916P00040000 P 09/16/16 40.0 0.00 0.04
V 160916P00042500 P 09/16/16 42.5 0.00 0.04
V 160916P00045000 P 09/16/16 45.0 0.00 0.04
V 160916P00047500 P 09/16/16 47.5 0.00 0.07
V 160916P00050000 P 09/16/16 50.0 0.00 0.05
V 160916P00055000 P 09/16/16 55.0 0.04 0.10
V 160916P00060000 P 09/16/16 60.0 0.07 0.09
V 160916P00062500 P 09/16/16 62.5 0.09 0.11
V 160916P00065000 P 09/16/16 65.0 0.12 0.14
V 160916P00067500 P 09/16/16 67.5 0.17 0.19
V 160916P00070000 P 09/16/16 70.0 0.26 0.28
V 160916P00072500 P 09/16/16 72.5 0.42 0.45
V 160916P00075000 P 09/16/16 75.0 0.73 0.77
V 160916P00077500 P 09/16/16 77.5 1.28 1.32
V 160916P00080000 P 09/16/16 80.0 2.21 2.25
V 160916P00082500 P 09/16/16 82.5 3.60 3.75
V 160916P00085000 P 09/16/16 85.0 5.45 5.95
V 160916P00087500 P 09/16/16 87.5 7.65 8.40
V 160916P00090000 P 09/16/16 90.0 10.10 10.90
V 160916P00095000 P 09/16/16 95.0 14.40 15.90
V 160916P00100000 P 09/16/16 100.0 19.60 20.90
V 160916P00105000 P 09/16/16 105.0 24.00 27.35
V 160916P00110000 P 09/16/16 110.0 29.65 30.90
V 161216C00040000 C 12/16/16 40.0 37.55 40.20
V 161216C00042500 C 12/16/16 42.5 35.15 38.65
V 161216C00045000 C 12/16/16 45.0 32.90 36.15
V 161216C00047500 C 12/16/16 47.5 30.20 33.60
V 161216C00050000 C 12/16/16 50.0 27.65 30.40
V 161216C00055000 C 12/16/16 55.0 23.05 25.75
V 161216C00060000 C 12/16/16 60.0 19.60 20.40
V 161216C00065000 C 12/16/16 65.0 14.85 15.70
V 161216C00067500 C 12/16/16 67.5 12.60 13.50
V 161216C00070000 C 12/16/16 70.0 10.45 11.20
V 161216C00072500 C 12/16/16 72.5 8.40 9.15
V 161216C00075000 C 12/16/16 75.0 6.55 7.25
V 161216C00077500 C 12/16/16 77.5 5.30 5.50
V 161216C00080000 C 12/16/16 80.0 3.85 4.00
V 161216C00082500 C 12/16/16 82.5 2.66 2.78
V 161216C00085000 C 12/16/16 85.0 1.70 1.82
V 161216C00087500 C 12/16/16 87.5 1.03 1.13
V 161216C00090000 C 12/16/16 90.0 0.58 0.66
V 161216C00095000 C 12/16/16 95.0 0.14 0.18
V 161216C00100000 C 12/16/16 100.0 0.00 0.07
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 0.04
V 161216C00120000 C 12/16/16 120.0 0.00 0.04
V 161216P00040000 P 12/16/16 40.0 0.04 0.11
V 161216P00042500 P 12/16/16 42.5 0.05 0.13
V 161216P00045000 P 12/16/16 45.0 0.08 0.11
V 161216P00047500 P 12/16/16 47.5 0.10 0.13
V 161216P00050000 P 12/16/16 50.0 0.13 0.16
V 161216P00055000 P 12/16/16 55.0 0.22 0.26
V 161216P00060000 P 12/16/16 60.0 0.37 0.42
V 161216P00065000 P 12/16/16 65.0 0.66 0.72
V 161216P00067500 P 12/16/16 67.5 0.89 0.95
V 161216P00070000 P 12/16/16 70.0 1.22 1.27
V 161216P00072500 P 12/16/16 72.5 1.66 1.72
V 161216P00075000 P 12/16/16 75.0 2.26 2.34
V 161216P00077500 P 12/16/16 77.5 3.05 3.15
V 161216P00080000 P 12/16/16 80.0 4.05 4.20
V 161216P00082500 P 12/16/16 82.5 5.30 5.45
V 161216P00085000 P 12/16/16 85.0 6.85 7.00
V 161216P00087500 P 12/16/16 87.5 8.65 8.85
V 161216P00090000 P 12/16/16 90.0 10.65 11.20
V 161216P00095000 P 12/16/16 95.0 14.90 15.90
V 161216P00100000 P 12/16/16 100.0 19.00 22.45
V 161216P00105000 P 12/16/16 105.0 24.00 27.25
V 161216P00110000 P 12/16/16 110.0 28.65 31.45
V 161216P00115000 P 12/16/16 115.0 33.90 37.40
V 161216P00120000 P 12/16/16 120.0 38.80 42.45
V 170120C00032500 C 01/20/17 32.5 45.30 48.70
V 170120C00033750 C 01/20/17 33.8 44.45 47.55
V 170120C00035000 C 01/20/17 35.0 43.20 46.00
V 170120C00036250 C 01/20/17 36.3 41.60 44.60
V 170120C00037500 C 01/20/17 37.5 40.35 42.70
V 170120C00038750 C 01/20/17 38.8 39.50 41.65
V 170120C00040000 C 01/20/17 40.0 37.70 40.15
V 170120C00041250 C 01/20/17 41.3 36.40 39.05
V 170120C00042500 C 01/20/17 42.5 35.40 38.85
V 170120C00043750 C 01/20/17 43.8 33.95 36.75
V 170120C00045000 C 01/20/17 45.0 32.75 35.55
V 170120C00046250 C 01/20/17 46.3 31.70 34.10
V 170120C00047500 C 01/20/17 47.5 30.30 32.90
V 170120C00048750 C 01/20/17 48.8 29.20 31.65
V 170120C00050000 C 01/20/17 50.0 27.90 30.45
V 170120C00052500 C 01/20/17 52.5 25.60 28.00
V 170120C00055000 C 01/20/17 55.0 24.65 25.45
V 170120C00057500 C 01/20/17 57.5 22.10 22.95
V 170120C00060000 C 01/20/17 60.0 19.70 20.55
V 170120C00062500 C 01/20/17 62.5 17.30 18.35
V 170120C00065000 C 01/20/17 65.0 15.15 15.95
V 170120C00067500 C 01/20/17 67.5 13.20 13.75
V 170120C00070000 C 01/20/17 70.0 11.35 11.65
V 170120C00072500 C 01/20/17 72.5 9.45 9.65
V 170120C00075000 C 01/20/17 75.0 7.60 7.80
V 170120C00077500 C 01/20/17 77.5 5.90 6.05
V 170120C00080000 C 01/20/17 80.0 4.45 4.60
V 170120C00082500 C 01/20/17 82.5 3.20 3.35
V 170120C00085000 C 01/20/17 85.0 2.23 2.31
V 170120C00087500 C 01/20/17 87.5 1.46 1.56
V 170120C00090000 C 01/20/17 90.0 0.92 1.00
V 170120C00092500 C 01/20/17 92.5 0.53 0.58
V 170120C00095000 C 01/20/17 95.0 0.32 0.39
V 170120C00097500 C 01/20/17 97.5 0.18 0.24
V 170120C00100000 C 01/20/17 100.0 0.08 0.14
V 170120C00105000 C 01/20/17 105.0 0.00 0.06
V 170120C00110000 C 01/20/17 110.0 0.00 0.05
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 0.03 0.10
V 170120P00033750 P 01/20/17 33.8 0.04 0.11
V 170120P00035000 P 01/20/17 35.0 0.04 0.12
V 170120P00036250 P 01/20/17 36.3 0.05 0.12
V 170120P00037500 P 01/20/17 37.5 0.06 0.13
V 170120P00038750 P 01/20/17 38.8 0.07 0.14
V 170120P00040000 P 01/20/17 40.0 0.08 0.15
V 170120P00041250 P 01/20/17 41.3 0.10 0.13
V 170120P00042500 P 01/20/17 42.5 0.11 0.14
V 170120P00043750 P 01/20/17 43.8 0.13 0.16
V 170120P00045000 P 01/20/17 45.0 0.15 0.17
V 170120P00046250 P 01/20/17 46.3 0.16 0.19
V 170120P00047500 P 01/20/17 47.5 0.18 0.22
V 170120P00048750 P 01/20/17 48.8 0.20 0.24
V 170120P00050000 P 01/20/17 50.0 0.23 0.26
V 170120P00052500 P 01/20/17 52.5 0.28 0.32
V 170120P00055000 P 01/20/17 55.0 0.36 0.39
V 170120P00057500 P 01/20/17 57.5 0.45 0.49
V 170120P00060000 P 01/20/17 60.0 0.57 0.61
V 170120P00062500 P 01/20/17 62.5 0.74 0.79
V 170120P00065000 P 01/20/17 65.0 0.95 1.00
V 170120P00067500 P 01/20/17 67.5 1.24 1.29
V 170120P00070000 P 01/20/17 70.0 1.62 1.70
V 170120P00072500 P 01/20/17 72.5 2.10 2.18
V 170120P00075000 P 01/20/17 75.0 2.74 2.83
V 170120P00077500 P 01/20/17 77.5 3.55 3.65
V 170120P00080000 P 01/20/17 80.0 4.50 4.70
V 170120P00082500 P 01/20/17 82.5 5.80 5.95
V 170120P00085000 P 01/20/17 85.0 7.30 7.45
V 170120P00087500 P 01/20/17 87.5 9.00 9.20
V 170120P00090000 P 01/20/17 90.0 10.95 11.25
V 170120P00092500 P 01/20/17 92.5 13.05 13.40
V 170120P00095000 P 01/20/17 95.0 15.30 15.95
V 170120P00097500 P 01/20/17 97.5 17.15 18.40
V 170120P00100000 P 01/20/17 100.0 19.60 21.00
V 170120P00105000 P 01/20/17 105.0 24.95 26.40
V 170120P00110000 P 01/20/17 110.0 29.95 31.45
V 170120P00115000 P 01/20/17 115.0 33.90 37.25
V 170120P00120000 P 01/20/17 120.0 39.00 42.45
V 170317C00040000 C 03/17/17 40.0 37.75 40.80
V 170317C00042500 C 03/17/17 42.5 35.35 38.75
V 170317C00045000 C 03/17/17 45.0 32.80 36.30
V 170317C00050000 C 03/17/17 50.0 28.05 30.85
V 170317C00055000 C 03/17/17 55.0 24.55 25.65
V 170317C00060000 C 03/17/17 60.0 19.90 20.90
V 170317C00065000 C 03/17/17 65.0 15.50 16.45
V 170317C00070000 C 03/17/17 70.0 11.35 12.25
V 170317C00072500 C 03/17/17 72.5 9.55 10.35
V 170317C00075000 C 03/17/17 75.0 8.35 8.50
V 170317C00077500 C 03/17/17 77.5 6.70 6.90
V 170317C00080000 C 03/17/17 80.0 5.25 5.45
V 170317C00082500 C 03/17/17 82.5 4.05 4.20
V 170317C00085000 C 03/17/17 85.0 3.00 3.15
V 170317C00087500 C 03/17/17 87.5 2.16 2.27
V 170317C00090000 C 03/17/17 90.0 1.50 1.59
V 170317C00095000 C 03/17/17 95.0 0.64 0.74
V 170317C00100000 C 03/17/17 100.0 0.23 0.29
V 170317C00105000 C 03/17/17 105.0 0.07 0.13
V 170317C00110000 C 03/17/17 110.0 0.00 0.07
V 170317C00115000 C 03/17/17 115.0 0.00 0.05
V 170317P00040000 P 03/17/17 40.0 0.16 0.22
V 170317P00042500 P 03/17/17 42.5 0.19 0.26
V 170317P00045000 P 03/17/17 45.0 0.24 0.31
V 170317P00050000 P 03/17/17 50.0 0.37 0.44
V 170317P00055000 P 03/17/17 55.0 0.56 0.65
V 170317P00060000 P 03/17/17 60.0 0.88 0.98
V 170317P00065000 P 03/17/17 65.0 1.40 1.50
V 170317P00070000 P 03/17/17 70.0 2.21 2.30
V 170317P00072500 P 03/17/17 72.5 2.78 2.93
V 170317P00075000 P 03/17/17 75.0 3.50 3.65
V 170317P00077500 P 03/17/17 77.5 4.40 4.55
V 170317P00080000 P 03/17/17 80.0 5.45 5.60
V 170317P00082500 P 03/17/17 82.5 6.65 6.85
V 170317P00085000 P 03/17/17 85.0 8.10 8.30
V 170317P00087500 P 03/17/17 87.5 9.70 9.95
V 170317P00090000 P 03/17/17 90.0 11.55 11.80
V 170317P00095000 P 03/17/17 95.0 15.60 16.40
V 170317P00100000 P 03/17/17 100.0 19.50 22.40
V 170317P00105000 P 03/17/17 105.0 23.95 27.30
V 170317P00110000 P 03/17/17 110.0 29.00 32.35
V 170317P00115000 P 03/17/17 115.0 34.45 37.30
V 170616C00037500 C 06/16/17 37.5 40.10 44.20
V 170616C00040000 C 06/16/17 40.0 37.65 41.75
V 170616C00042500 C 06/16/17 42.5 35.20 39.30
V 170616C00045000 C 06/16/17 45.0 32.80 36.30
V 170616C00047500 C 06/16/17 47.5 30.35 34.50
V 170616C00050000 C 06/16/17 50.0 28.95 30.70
V 170616C00055000 C 06/16/17 55.0 24.85 26.05
V 170616C00060000 C 06/16/17 60.0 20.40 21.60
V 170616C00065000 C 06/16/17 65.0 16.15 17.20
V 170616C00067500 C 06/16/17 67.5 14.20 15.20
V 170616C00070000 C 06/16/17 70.0 12.30 13.35
V 170616C00072500 C 06/16/17 72.5 10.55 11.45
V 170616C00075000 C 06/16/17 75.0 9.50 9.65
V 170616C00077500 C 06/16/17 77.5 7.90 8.10
V 170616C00080000 C 06/16/17 80.0 6.50 6.70
V 170616C00082500 C 06/16/17 82.5 5.25 5.45
V 170616C00085000 C 06/16/17 85.0 4.15 4.35
V 170616C00087500 C 06/16/17 87.5 3.25 3.40
V 170616C00090000 C 06/16/17 90.0 2.29 2.66
V 170616C00095000 C 06/16/17 95.0 1.33 1.45
V 170616C00100000 C 06/16/17 100.0 0.66 0.76
V 170616C00105000 C 06/16/17 105.0 0.30 0.37
V 170616C00110000 C 06/16/17 110.0 0.12 0.20
V 170616C00115000 C 06/16/17 115.0 0.05 0.12
V 170616P00037500 P 06/16/17 37.5 0.23 0.30
V 170616P00040000 P 06/16/17 40.0 0.28 0.36
V 170616P00042500 P 06/16/17 42.5 0.36 0.42
V 170616P00045000 P 06/16/17 45.0 0.44 0.51
V 170616P00047500 P 06/16/17 47.5 0.53 0.61
V 170616P00050000 P 06/16/17 50.0 0.65 0.73
V 170616P00055000 P 06/16/17 55.0 0.96 1.06
V 170616P00060000 P 06/16/17 60.0 1.44 1.53
V 170616P00065000 P 06/16/17 65.0 2.14 2.25
V 170616P00067500 P 06/16/17 67.5 2.61 2.72
V 170616P00070000 P 06/16/17 70.0 3.15 3.30
V 170616P00072500 P 06/16/17 72.5 3.80 4.00
V 170616P00075000 P 06/16/17 75.0 4.60 4.80
V 170616P00077500 P 06/16/17 77.5 5.55 5.70
V 170616P00080000 P 06/16/17 80.0 6.60 6.80
V 170616P00082500 P 06/16/17 82.5 7.85 8.00
V 170616P00085000 P 06/16/17 85.0 9.20 9.45
V 170616P00087500 P 06/16/17 87.5 10.75 11.00
V 170616P00090000 P 06/16/17 90.0 12.45 12.70
V 170616P00095000 P 06/16/17 95.0 16.25 17.10
V 170616P00100000 P 06/16/17 100.0 20.60 21.35
V 170616P00105000 P 06/16/17 105.0 24.35 27.80
V 170616P00110000 P 06/16/17 110.0 28.60 32.75
V 170616P00115000 P 06/16/17 115.0 34.25 37.65
V 180119C00035000 C 01/19/18 35.0 42.75 46.80
V 180119C00037500 C 01/19/18 37.5 40.40 44.40
V 180119C00040000 C 01/19/18 40.0 39.80 42.00
V 180119C00042500 C 01/19/18 42.5 35.65 39.70
V 180119C00045000 C 01/19/18 45.0 34.55 36.45
V 180119C00047500 C 01/19/18 47.5 32.30 33.85
V 180119C00050000 C 01/19/18 50.0 30.05 31.55
V 180119C00055000 C 01/19/18 55.0 25.75 27.15
V 180119C00060000 C 01/19/18 60.0 22.40 22.85
V 180119C00062500 C 01/19/18 62.5 20.40 20.90
V 180119C00065000 C 01/19/18 65.0 18.45 19.00
V 180119C00067500 C 01/19/18 67.5 16.60 17.20
V 180119C00070000 C 01/19/18 70.0 14.90 15.40
V 180119C00072500 C 01/19/18 72.5 13.20 13.65
V 180119C00075000 C 01/19/18 75.0 11.80 12.10
V 180119C00077500 C 01/19/18 77.5 10.30 10.55
V 180119C00080000 C 01/19/18 80.0 8.95 9.20
V 180119C00082500 C 01/19/18 82.5 7.70 7.95
V 180119C00085000 C 01/19/18 85.0 6.60 6.85
V 180119C00087500 C 01/19/18 87.5 5.50 5.80
V 180119C00090000 C 01/19/18 90.0 4.65 4.90
V 180119C00095000 C 01/19/18 95.0 3.20 3.40
V 180119C00100000 C 01/19/18 100.0 2.13 2.30
V 180119C00105000 C 01/19/18 105.0 1.36 1.49
V 180119C00110000 C 01/19/18 110.0 0.84 0.97
V 180119C00115000 C 01/19/18 115.0 0.49 0.61
V 180119C00120000 C 01/19/18 120.0 0.30 0.41
V 180119P00035000 P 01/19/18 35.0 0.49 0.60
V 180119P00037500 P 01/19/18 37.5 0.59 0.70
V 180119P00040000 P 01/19/18 40.0 0.71 0.82
V 180119P00042500 P 01/19/18 42.5 0.84 0.98
V 180119P00045000 P 01/19/18 45.0 1.01 1.13
V 180119P00047500 P 01/19/18 47.5 1.21 1.33
V 180119P00050000 P 01/19/18 50.0 1.44 1.55
V 180119P00055000 P 01/19/18 55.0 2.00 2.10
V 180119P00060000 P 01/19/18 60.0 2.74 2.90
V 180119P00062500 P 01/19/18 62.5 3.20 3.40
V 180119P00065000 P 01/19/18 65.0 3.70 3.90
V 180119P00067500 P 01/19/18 67.5 4.30 4.55
V 180119P00070000 P 01/19/18 70.0 5.00 5.25
V 180119P00072500 P 01/19/18 72.5 5.80 6.00
V 180119P00075000 P 01/19/18 75.0 6.75 6.90
V 180119P00077500 P 01/19/18 77.5 7.70 7.90
V 180119P00080000 P 01/19/18 80.0 8.80 9.00
V 180119P00082500 P 01/19/18 82.5 10.00 10.35
V 180119P00085000 P 01/19/18 85.0 11.35 11.70
V 180119P00087500 P 01/19/18 87.5 12.80 13.15
V 180119P00090000 P 01/19/18 90.0 14.40 14.75
V 180119P00095000 P 01/19/18 95.0 17.90 18.25
V 180119P00100000 P 01/19/18 100.0 21.75 22.10
V 180119P00105000 P 01/19/18 105.0 25.85 26.60
V 180119P00110000 P 01/19/18 110.0 30.40 31.05
V 180119P00115000 P 01/19/18 115.0 34.30 37.80
V 180119P00120000 P 01/19/18 120.0 38.65 42.65

OPRA data is delayed 15 minutes.