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 (2016-05-06)Premium Content


As of Jul 29 2016 4:36PM
Option Ticker C/P Expiration Strike Bid Premium Ask Premium
VIAB 160805C00025000 C 08/05/16 25.0 18.10 22.60
VIAB 160805C00030000 C 08/05/16 30.0 13.10 17.70
VIAB 160805C00034000 C 08/05/16 34.0 9.10 13.70
VIAB 160805C00035000 C 08/05/16 35.0 8.10 12.70
VIAB 160805C00036000 C 08/05/16 36.0 7.10 11.80
VIAB 160805C00036500 C 08/05/16 36.5 6.70 11.30
VIAB 160805C00037000 C 08/05/16 37.0 6.20 10.80
VIAB 160805C00037500 C 08/05/16 37.5 5.70 10.20
VIAB 160805C00038000 C 08/05/16 38.0 5.20 9.80
VIAB 160805C00038500 C 08/05/16 38.5 4.70 9.30
VIAB 160805C00039000 C 08/05/16 39.0 4.20 8.80
VIAB 160805C00039500 C 08/05/16 39.5 3.80 8.40
VIAB 160805C00040000 C 08/05/16 40.0 5.40 6.00
VIAB 160805C00040500 C 08/05/16 40.5 5.00 5.40
VIAB 160805C00041000 C 08/05/16 41.0 4.50 5.00
VIAB 160805C00041500 C 08/05/16 41.5 4.10 4.60
VIAB 160805C00042000 C 08/05/16 42.0 3.70 4.10
VIAB 160805C00042500 C 08/05/16 42.5 3.30 3.80
VIAB 160805C00043000 C 08/05/16 43.0 2.95 3.40
VIAB 160805C00043500 C 08/05/16 43.5 2.60 2.95
VIAB 160805C00044000 C 08/05/16 44.0 2.25 2.50
VIAB 160805C00044500 C 08/05/16 44.5 1.95 2.20
VIAB 160805C00045000 C 08/05/16 45.0 1.65 1.90
VIAB 160805C00045500 C 08/05/16 45.5 1.35 1.60
VIAB 160805C00046000 C 08/05/16 46.0 1.15 1.35
VIAB 160805C00046500 C 08/05/16 46.5 0.95 1.15
VIAB 160805C00047000 C 08/05/16 47.0 0.75 0.95
VIAB 160805C00047500 C 08/05/16 47.5 0.60 0.80
VIAB 160805C00048000 C 08/05/16 48.0 0.50 0.65
VIAB 160805C00048500 C 08/05/16 48.5 0.40 0.55
VIAB 160805C00049000 C 08/05/16 49.0 0.30 0.45
VIAB 160805C00049500 C 08/05/16 49.5 0.20 0.45
VIAB 160805C00050000 C 08/05/16 50.0 0.15 0.40
VIAB 160805C00050500 C 08/05/16 50.5 0.10 0.35
VIAB 160805C00051000 C 08/05/16 51.0 0.10 0.30
VIAB 160805C00051500 C 08/05/16 51.5 0.05 0.30
VIAB 160805C00052000 C 08/05/16 52.0 0.00 0.25
VIAB 160805C00052500 C 08/05/16 52.5 0.00 0.25
VIAB 160805C00053000 C 08/05/16 53.0 0.00 0.25
VIAB 160805C00054000 C 08/05/16 54.0 0.00 0.50
VIAB 160805C00055000 C 08/05/16 55.0 0.00 0.50
VIAB 160805C00060000 C 08/05/16 60.0 0.00 0.75
VIAB 160805C00065000 C 08/05/16 65.0 0.00 1.60
VIAB 160805P00025000 P 08/05/16 25.0 0.00 1.60
VIAB 160805P00030000 P 08/05/16 30.0 0.00 0.05
VIAB 160805P00034000 P 08/05/16 34.0 0.00 0.10
VIAB 160805P00035000 P 08/05/16 35.0 0.00 0.25
VIAB 160805P00036000 P 08/05/16 36.0 0.00 0.25
VIAB 160805P00036500 P 08/05/16 36.5 0.05 1.65
VIAB 160805P00037000 P 08/05/16 37.0 0.00 0.25
VIAB 160805P00037500 P 08/05/16 37.5 0.00 0.25
VIAB 160805P00038000 P 08/05/16 38.0 0.05 0.25
VIAB 160805P00038500 P 08/05/16 38.5 0.05 0.30
VIAB 160805P00039000 P 08/05/16 39.0 0.10 0.30
VIAB 160805P00039500 P 08/05/16 39.5 0.10 0.35
VIAB 160805P00040000 P 08/05/16 40.0 0.15 0.25
VIAB 160805P00040500 P 08/05/16 40.5 0.20 0.30
VIAB 160805P00041000 P 08/05/16 41.0 0.25 0.45
VIAB 160805P00041500 P 08/05/16 41.5 0.30 0.55
VIAB 160805P00042000 P 08/05/16 42.0 0.35 0.50
VIAB 160805P00042500 P 08/05/16 42.5 0.50 0.60
VIAB 160805P00043000 P 08/05/16 43.0 0.50 0.70
VIAB 160805P00043500 P 08/05/16 43.5 0.70 0.85
VIAB 160805P00044000 P 08/05/16 44.0 0.85 1.00
VIAB 160805P00044500 P 08/05/16 44.5 0.95 1.15
VIAB 160805P00045000 P 08/05/16 45.0 1.15 1.35
VIAB 160805P00045500 P 08/05/16 45.5 1.40 1.60
VIAB 160805P00046000 P 08/05/16 46.0 1.65 1.85
VIAB 160805P00046500 P 08/05/16 46.5 1.95 2.15
VIAB 160805P00047000 P 08/05/16 47.0 2.25 2.65
VIAB 160805P00047500 P 08/05/16 47.5 2.60 2.85
VIAB 160805P00048000 P 08/05/16 48.0 2.95 3.40
VIAB 160805P00048500 P 08/05/16 48.5 3.30 3.80
VIAB 160805P00049000 P 08/05/16 49.0 3.70 4.20
VIAB 160805P00049500 P 08/05/16 49.5 4.10 4.70
VIAB 160805P00050000 P 08/05/16 50.0 4.50 5.10
VIAB 160805P00050500 P 08/05/16 50.5 5.00 5.50
VIAB 160805P00051000 P 08/05/16 51.0 5.40 6.00
VIAB 160805P00051500 P 08/05/16 51.5 3.90 8.50
VIAB 160805P00052000 P 08/05/16 52.0 4.30 9.00
VIAB 160805P00052500 P 08/05/16 52.5 4.80 9.50
VIAB 160805P00053000 P 08/05/16 53.0 5.30 10.00
VIAB 160805P00054000 P 08/05/16 54.0 6.30 11.00
VIAB 160805P00055000 P 08/05/16 55.0 7.20 11.90
VIAB 160805P00060000 P 08/05/16 60.0 12.20 17.00
VIAB 160805P00065000 P 08/05/16 65.0 17.30 22.00
VIAB 160812C00025000 C 08/12/16 25.0 18.10 22.00
VIAB 160812C00030000 C 08/12/16 30.0 13.10 17.80
VIAB 160812C00031000 C 08/12/16 31.0 12.10 16.60
VIAB 160812C00032000 C 08/12/16 32.0 11.10 15.70
VIAB 160812C00033000 C 08/12/16 33.0 10.10 14.70
VIAB 160812C00033500 C 08/12/16 33.5 9.60 14.20
VIAB 160812C00034000 C 08/12/16 34.0 9.10 13.70
VIAB 160812C00034500 C 08/12/16 34.5 8.60 13.20
VIAB 160812C00035000 C 08/12/16 35.0 8.10 12.80
VIAB 160812C00035500 C 08/12/16 35.5 7.60 12.20
VIAB 160812C00036000 C 08/12/16 36.0 7.20 11.80
VIAB 160812C00036500 C 08/12/16 36.5 6.70 11.20
VIAB 160812C00037000 C 08/12/16 37.0 6.20 10.80
VIAB 160812C00037500 C 08/12/16 37.5 5.70 10.40
VIAB 160812C00038000 C 08/12/16 38.0 5.30 9.80
VIAB 160812C00038500 C 08/12/16 38.5 4.80 9.40
VIAB 160812C00039000 C 08/12/16 39.0 4.30 9.00
VIAB 160812C00039500 C 08/12/16 39.5 3.90 8.30
VIAB 160812C00040000 C 08/12/16 40.0 3.30 7.70
VIAB 160812C00040500 C 08/12/16 40.5 2.90 6.70
VIAB 160812C00041000 C 08/12/16 41.0 4.50 5.50
VIAB 160812C00041500 C 08/12/16 41.5 2.10 6.60
VIAB 160812C00042000 C 08/12/16 42.0 3.50 4.50
VIAB 160812C00042500 C 08/12/16 42.5 1.30 5.80
VIAB 160812C00043000 C 08/12/16 43.0 3.10 3.60
VIAB 160812C00043500 C 08/12/16 43.5 2.75 3.50
VIAB 160812C00044000 C 08/12/16 44.0 2.40 2.70
VIAB 160812C00044500 C 08/12/16 44.5 2.05 2.45
VIAB 160812C00045000 C 08/12/16 45.0 1.75 2.15
VIAB 160812C00045500 C 08/12/16 45.5 1.50 2.05
VIAB 160812C00046000 C 08/12/16 46.0 1.30 1.80
VIAB 160812C00046500 C 08/12/16 46.5 1.05 1.60
VIAB 160812C00047000 C 08/12/16 47.0 0.85 1.40
VIAB 160812C00047500 C 08/12/16 47.5 0.70 1.20
VIAB 160812C00048000 C 08/12/16 48.0 0.55 1.05
VIAB 160812C00048500 C 08/12/16 48.5 0.45 0.95
VIAB 160812C00049000 C 08/12/16 49.0 0.40 0.95
VIAB 160812C00049500 C 08/12/16 49.5 0.30 0.95
VIAB 160812C00050000 C 08/12/16 50.0 0.00 0.65
VIAB 160812C00050500 C 08/12/16 50.5 0.00 0.80
VIAB 160812C00051000 C 08/12/16 51.0 0.00 0.75
VIAB 160812C00051500 C 08/12/16 51.5 0.00 0.70
VIAB 160812C00052000 C 08/12/16 52.0 0.00 0.90
VIAB 160812C00052500 C 08/12/16 52.5 0.00 0.85
VIAB 160812C00053000 C 08/12/16 53.0 0.00 0.85
VIAB 160812C00054000 C 08/12/16 54.0 0.00 0.80
VIAB 160812C00055000 C 08/12/16 55.0 0.00 1.05
VIAB 160812C00060000 C 08/12/16 60.0 0.00 0.70
VIAB 160812C00065000 C 08/12/16 65.0 0.00 0.70
VIAB 160812P00025000 P 08/12/16 25.0 0.00 0.70
VIAB 160812P00030000 P 08/12/16 30.0 0.00 0.75
VIAB 160812P00031000 P 08/12/16 31.0 0.00 4.80
VIAB 160812P00032000 P 08/12/16 32.0 0.00 4.80
VIAB 160812P00033000 P 08/12/16 33.0 0.00 4.80
VIAB 160812P00033500 P 08/12/16 33.5 0.00 4.80
VIAB 160812P00034000 P 08/12/16 34.0 0.00 4.80
VIAB 160812P00034500 P 08/12/16 34.5 0.00 4.80
VIAB 160812P00035000 P 08/12/16 35.0 0.00 4.80
VIAB 160812P00035500 P 08/12/16 35.5 0.00 4.80
VIAB 160812P00036000 P 08/12/16 36.0 0.00 4.80
VIAB 160812P00036500 P 08/12/16 36.5 0.00 4.80
VIAB 160812P00037000 P 08/12/16 37.0 0.00 2.65
VIAB 160812P00037500 P 08/12/16 37.5 0.00 2.15
VIAB 160812P00038000 P 08/12/16 38.0 0.00 1.75
VIAB 160812P00038500 P 08/12/16 38.5 0.00 1.75
VIAB 160812P00039000 P 08/12/16 39.0 0.00 4.50
VIAB 160812P00039500 P 08/12/16 39.5 0.00 0.85
VIAB 160812P00040000 P 08/12/16 40.0 0.00 0.65
VIAB 160812P00040500 P 08/12/16 40.5 0.00 1.95
VIAB 160812P00041000 P 08/12/16 41.0 0.00 2.00
VIAB 160812P00041500 P 08/12/16 41.5 0.35 1.05
VIAB 160812P00042000 P 08/12/16 42.0 0.45 0.90
VIAB 160812P00042500 P 08/12/16 42.5 0.50 0.95
VIAB 160812P00043000 P 08/12/16 43.0 0.60 1.10
VIAB 160812P00043500 P 08/12/16 43.5 0.75 1.25
VIAB 160812P00044000 P 08/12/16 44.0 0.90 1.45
VIAB 160812P00044500 P 08/12/16 44.5 1.05 1.65
VIAB 160812P00045000 P 08/12/16 45.0 1.30 1.75
VIAB 160812P00045500 P 08/12/16 45.5 1.50 2.10
VIAB 160812P00046000 P 08/12/16 46.0 1.80 2.25
VIAB 160812P00046500 P 08/12/16 46.5 2.10 2.60
VIAB 160812P00047000 P 08/12/16 47.0 2.40 3.20
VIAB 160812P00047500 P 08/12/16 47.5 2.75 3.30
VIAB 160812P00048000 P 08/12/16 48.0 3.10 3.80
VIAB 160812P00048500 P 08/12/16 48.5 1.40 5.80
VIAB 160812P00049000 P 08/12/16 49.0 3.70 4.60
VIAB 160812P00049500 P 08/12/16 49.5 2.25 6.80
VIAB 160812P00050000 P 08/12/16 50.0 2.50 7.20
VIAB 160812P00050500 P 08/12/16 50.5 3.20 7.60
VIAB 160812P00051000 P 08/12/16 51.0 3.50 8.00
VIAB 160812P00051500 P 08/12/16 51.5 3.90 8.20
VIAB 160812P00052000 P 08/12/16 52.0 4.50 9.00
VIAB 160812P00052500 P 08/12/16 52.5 4.90 9.50
VIAB 160812P00053000 P 08/12/16 53.0 5.40 10.00
VIAB 160812P00054000 P 08/12/16 54.0 6.30 11.00
VIAB 160812P00055000 P 08/12/16 55.0 7.30 11.90
VIAB 160812P00060000 P 08/12/16 60.0 12.20 16.90
VIAB 160812P00065000 P 08/12/16 65.0 17.30 22.00
VIAB 160819C00022500 C 08/19/16 22.5 20.60 25.20
VIAB 160819C00025000 C 08/19/16 25.0 18.10 22.70
VIAB 160819C00027500 C 08/19/16 27.5 15.60 20.20
VIAB 160819C00030000 C 08/19/16 30.0 13.10 17.70
VIAB 160819C00031000 C 08/19/16 31.0 12.10 16.70
VIAB 160819C00032000 C 08/19/16 32.0 11.10 15.70
VIAB 160819C00032500 C 08/19/16 32.5 10.60 15.20
VIAB 160819C00033000 C 08/19/16 33.0 10.10 14.80
VIAB 160819C00034000 C 08/19/16 34.0 9.20 13.80
VIAB 160819C00034500 C 08/19/16 34.5 8.70 13.20
VIAB 160819C00035000 C 08/19/16 35.0 8.10 12.80
VIAB 160819C00035500 C 08/19/16 35.5 7.70 12.30
VIAB 160819C00036000 C 08/19/16 36.0 7.10 11.90
VIAB 160819C00036500 C 08/19/16 36.5 6.70 11.30
VIAB 160819C00037000 C 08/19/16 37.0 6.30 10.80
VIAB 160819C00037500 C 08/19/16 37.5 5.70 10.40
VIAB 160819C00038000 C 08/19/16 38.0 5.30 9.80
VIAB 160819C00038500 C 08/19/16 38.5 4.90 9.40
VIAB 160819C00039000 C 08/19/16 39.0 4.30 8.70
VIAB 160819C00039500 C 08/19/16 39.5 3.90 8.30
VIAB 160819C00040000 C 08/19/16 40.0 5.60 6.10
VIAB 160819C00040500 C 08/19/16 40.5 3.20 7.60
VIAB 160819C00041000 C 08/19/16 41.0 2.70 6.00
VIAB 160819C00041500 C 08/19/16 41.5 2.30 5.50
VIAB 160819C00042000 C 08/19/16 42.0 1.90 5.00
VIAB 160819C00042500 C 08/19/16 42.5 3.60 4.00
VIAB 160819C00043000 C 08/19/16 43.0 3.30 3.90
VIAB 160819C00043500 C 08/19/16 43.5 2.90 3.40
VIAB 160819C00044000 C 08/19/16 44.0 2.65 2.85
VIAB 160819C00044500 C 08/19/16 44.5 2.35 2.55
VIAB 160819C00045000 C 08/19/16 45.0 2.10 2.25
VIAB 160819C00045500 C 08/19/16 45.5 1.80 1.95
VIAB 160819C00046000 C 08/19/16 46.0 1.55 1.70
VIAB 160819C00046500 C 08/19/16 46.5 1.30 1.50
VIAB 160819C00047000 C 08/19/16 47.0 1.15 1.30
VIAB 160819C00047500 C 08/19/16 47.5 1.05 1.15
VIAB 160819C00048000 C 08/19/16 48.0 0.80 1.00
VIAB 160819C00048500 C 08/19/16 48.5 0.70 0.85
VIAB 160819C00049000 C 08/19/16 49.0 0.60 0.75
VIAB 160819C00049500 C 08/19/16 49.5 0.45 0.70
VIAB 160819C00050000 C 08/19/16 50.0 0.35 0.60
VIAB 160819C00050500 C 08/19/16 50.5 0.00 0.80
VIAB 160819C00051000 C 08/19/16 51.0 0.00 1.10
VIAB 160819C00051500 C 08/19/16 51.5 0.00 1.05
VIAB 160819C00052000 C 08/19/16 52.0 0.00 0.95
VIAB 160819C00052500 C 08/19/16 52.5 0.10 0.35
VIAB 160819C00053000 C 08/19/16 53.0 0.00 0.95
VIAB 160819C00054000 C 08/19/16 54.0 0.00 0.85
VIAB 160819C00055000 C 08/19/16 55.0 0.05 0.25
VIAB 160819C00060000 C 08/19/16 60.0 0.05 0.25
VIAB 160819P00022500 P 08/19/16 22.5 0.00 0.70
VIAB 160819P00025000 P 08/19/16 25.0 0.00 4.80
VIAB 160819P00027500 P 08/19/16 27.5 0.00 0.70
VIAB 160819P00030000 P 08/19/16 30.0 0.00 0.05
VIAB 160819P00031000 P 08/19/16 31.0 0.00 0.70
VIAB 160819P00032000 P 08/19/16 32.0 0.00 0.70
VIAB 160819P00032500 P 08/19/16 32.5 0.00 0.25
VIAB 160819P00033000 P 08/19/16 33.0 0.00 0.70
VIAB 160819P00034000 P 08/19/16 34.0 0.00 0.75
VIAB 160819P00034500 P 08/19/16 34.5 0.00 0.75
VIAB 160819P00035000 P 08/19/16 35.0 0.05 0.25
VIAB 160819P00035500 P 08/19/16 35.5 0.00 0.75
VIAB 160819P00036000 P 08/19/16 36.0 0.00 0.80
VIAB 160819P00036500 P 08/19/16 36.5 0.00 0.80
VIAB 160819P00037000 P 08/19/16 37.0 0.00 0.85
VIAB 160819P00037500 P 08/19/16 37.5 0.10 0.25
VIAB 160819P00038000 P 08/19/16 38.0 0.00 0.90
VIAB 160819P00038500 P 08/19/16 38.5 0.00 0.95
VIAB 160819P00039000 P 08/19/16 39.0 0.00 1.00
VIAB 160819P00039500 P 08/19/16 39.5 0.00 0.85
VIAB 160819P00040000 P 08/19/16 40.0 0.30 0.50
VIAB 160819P00040500 P 08/19/16 40.5 0.00 0.95
VIAB 160819P00041000 P 08/19/16 41.0 0.00 1.10
VIAB 160819P00041500 P 08/19/16 41.5 0.45 0.85
VIAB 160819P00042000 P 08/19/16 42.0 0.55 0.80
VIAB 160819P00042500 P 08/19/16 42.5 0.75 0.90
VIAB 160819P00043000 P 08/19/16 43.0 0.90 1.00
VIAB 160819P00043500 P 08/19/16 43.5 1.00 1.15
VIAB 160819P00044000 P 08/19/16 44.0 1.20 1.35
VIAB 160819P00044500 P 08/19/16 44.5 1.40 1.60
VIAB 160819P00045000 P 08/19/16 45.0 1.60 1.75
VIAB 160819P00045500 P 08/19/16 45.5 1.85 2.00
VIAB 160819P00046000 P 08/19/16 46.0 2.10 2.30
VIAB 160819P00046500 P 08/19/16 46.5 2.35 2.55
VIAB 160819P00047000 P 08/19/16 47.0 2.65 2.90
VIAB 160819P00047500 P 08/19/16 47.5 3.00 3.30
VIAB 160819P00048000 P 08/19/16 48.0 3.30 3.80
VIAB 160819P00048500 P 08/19/16 48.5 3.20 4.30
VIAB 160819P00049000 P 08/19/16 49.0 3.80 4.90
VIAB 160819P00049500 P 08/19/16 49.5 2.60 6.80
VIAB 160819P00050000 P 08/19/16 50.0 4.80 5.30
VIAB 160819P00050500 P 08/19/16 50.5 3.20 7.40
VIAB 160819P00051000 P 08/19/16 51.0 3.70 7.60
VIAB 160819P00051500 P 08/19/16 51.5 4.20 8.60
VIAB 160819P00052000 P 08/19/16 52.0 4.60 9.10
VIAB 160819P00052500 P 08/19/16 52.5 6.90 7.60
VIAB 160819P00053000 P 08/19/16 53.0 5.50 10.00
VIAB 160819P00054000 P 08/19/16 54.0 6.40 11.00
VIAB 160819P00055000 P 08/19/16 55.0 7.30 12.00
VIAB 160819P00060000 P 08/19/16 60.0 12.20 16.90
VIAB 160826C00025000 C 08/26/16 25.0 18.10 22.60
VIAB 160826C00030000 C 08/26/16 30.0 13.10 17.80
VIAB 160826C00031000 C 08/26/16 31.0 12.10 16.70
VIAB 160826C00032000 C 08/26/16 32.0 11.10 15.80
VIAB 160826C00033000 C 08/26/16 33.0 10.20 14.80
VIAB 160826C00034000 C 08/26/16 34.0 9.20 13.80
VIAB 160826C00034500 C 08/26/16 34.5 8.70 12.80
VIAB 160826C00035000 C 08/26/16 35.0 8.20 12.80
VIAB 160826C00035500 C 08/26/16 35.5 7.70 12.40
VIAB 160826C00036000 C 08/26/16 36.0 7.30 11.80
VIAB 160826C00036500 C 08/26/16 36.5 6.80 11.40
VIAB 160826C00037000 C 08/26/16 37.0 6.30 11.00
VIAB 160826C00037500 C 08/26/16 37.5 5.90 10.40
VIAB 160826C00038000 C 08/26/16 38.0 5.40 10.00
VIAB 160826C00038500 C 08/26/16 38.5 4.90 9.30
VIAB 160826C00039000 C 08/26/16 39.0 4.50 8.30
VIAB 160826C00039500 C 08/26/16 39.5 4.10 7.80
VIAB 160826C00040000 C 08/26/16 40.0 3.80 8.20
VIAB 160826C00040500 C 08/26/16 40.5 5.10 6.10
VIAB 160826C00041000 C 08/26/16 41.0 2.70 6.20
VIAB 160826C00041500 C 08/26/16 41.5 2.30 6.80
VIAB 160826C00042000 C 08/26/16 42.0 2.05 6.50
VIAB 160826C00042500 C 08/26/16 42.5 3.70 4.40
VIAB 160826C00043000 C 08/26/16 43.0 3.50 3.90
VIAB 160826C00043500 C 08/26/16 43.5 3.10 3.60
VIAB 160826C00044000 C 08/26/16 44.0 2.75 3.20
VIAB 160826C00044500 C 08/26/16 44.5 2.40 2.90
VIAB 160826C00045000 C 08/26/16 45.0 2.20 2.40
VIAB 160826C00045500 C 08/26/16 45.5 1.90 2.45
VIAB 160826C00046000 C 08/26/16 46.0 1.75 1.90
VIAB 160826C00046500 C 08/26/16 46.5 1.50 1.65
VIAB 160826C00047000 C 08/26/16 47.0 1.30 1.45
VIAB 160826C00047500 C 08/26/16 47.5 1.15 1.45
VIAB 160826C00048000 C 08/26/16 48.0 0.95 1.10
VIAB 160826C00048500 C 08/26/16 48.5 0.85 1.00
VIAB 160826C00049000 C 08/26/16 49.0 0.70 0.85
VIAB 160826C00049500 C 08/26/16 49.5 0.55 0.75
VIAB 160826C00050000 C 08/26/16 50.0 0.10 0.75
VIAB 160826C00050500 C 08/26/16 50.5 0.00 0.95
VIAB 160826C00051000 C 08/26/16 51.0 0.00 0.90
VIAB 160826C00051500 C 08/26/16 51.5 0.00 1.20
VIAB 160826C00052000 C 08/26/16 52.0 0.00 1.05
VIAB 160826C00052500 C 08/26/16 52.5 0.00 0.80
VIAB 160826C00053000 C 08/26/16 53.0 0.00 0.95
VIAB 160826C00054000 C 08/26/16 54.0 0.00 1.00
VIAB 160826C00055000 C 08/26/16 55.0 0.00 1.75
VIAB 160826C00060000 C 08/26/16 60.0 0.00 0.70
VIAB 160826C00065000 C 08/26/16 65.0 0.00 0.65
VIAB 160826P00025000 P 08/26/16 25.0 0.00 0.65
VIAB 160826P00030000 P 08/26/16 30.0 0.00 0.75
VIAB 160826P00031000 P 08/26/16 31.0 0.00 4.80
VIAB 160826P00032000 P 08/26/16 32.0 0.00 4.80
VIAB 160826P00033000 P 08/26/16 33.0 0.00 4.80
VIAB 160826P00034000 P 08/26/16 34.0 0.00 4.80
VIAB 160826P00034500 P 08/26/16 34.5 0.00 0.20
VIAB 160826P00035000 P 08/26/16 35.0 0.00 0.75
VIAB 160826P00035500 P 08/26/16 35.5 0.00 4.80
VIAB 160826P00036000 P 08/26/16 36.0 0.00 4.80
VIAB 160826P00036500 P 08/26/16 36.5 0.00 4.80
VIAB 160826P00037000 P 08/26/16 37.0 0.00 2.70
VIAB 160826P00037500 P 08/26/16 37.5 0.00 2.70
VIAB 160826P00038000 P 08/26/16 38.0 0.00 0.95
VIAB 160826P00038500 P 08/26/16 38.5 0.00 1.90
VIAB 160826P00039000 P 08/26/16 39.0 0.00 0.90
VIAB 160826P00039500 P 08/26/16 39.5 0.00 2.00
VIAB 160826P00040000 P 08/26/16 40.0 0.00 1.25
VIAB 160826P00040500 P 08/26/16 40.5 0.00 1.45
VIAB 160826P00041000 P 08/26/16 41.0 0.00 1.20
VIAB 160826P00041500 P 08/26/16 41.5 0.60 0.90
VIAB 160826P00042000 P 08/26/16 42.0 0.70 1.05
VIAB 160826P00042500 P 08/26/16 42.5 0.80 1.35
VIAB 160826P00043000 P 08/26/16 43.0 1.05 1.30
VIAB 160826P00043500 P 08/26/16 43.5 1.20 1.50
VIAB 160826P00044000 P 08/26/16 44.0 1.35 1.50
VIAB 160826P00044500 P 08/26/16 44.5 1.50 1.70
VIAB 160826P00045000 P 08/26/16 45.0 1.70 2.25
VIAB 160826P00045500 P 08/26/16 45.5 2.00 2.25
VIAB 160826P00046000 P 08/26/16 46.0 2.25 2.70
VIAB 160826P00046500 P 08/26/16 46.5 2.50 2.70
VIAB 160826P00047000 P 08/26/16 47.0 2.80 3.10
VIAB 160826P00047500 P 08/26/16 47.5 3.10 3.70
VIAB 160826P00048000 P 08/26/16 48.0 3.40 4.00
VIAB 160826P00048500 P 08/26/16 48.5 3.70 4.90
VIAB 160826P00049000 P 08/26/16 49.0 2.05 6.60
VIAB 160826P00049500 P 08/26/16 49.5 2.50 7.00
VIAB 160826P00050000 P 08/26/16 50.0 2.95 7.40
VIAB 160826P00050500 P 08/26/16 50.5 3.30 7.80
VIAB 160826P00051000 P 08/26/16 51.0 3.80 8.30
VIAB 160826P00051500 P 08/26/16 51.5 4.30 8.80
VIAB 160826P00052000 P 08/26/16 52.0 4.70 9.20
VIAB 160826P00052500 P 08/26/16 52.5 5.10 9.60
VIAB 160826P00053000 P 08/26/16 53.0 5.50 10.00
VIAB 160826P00054000 P 08/26/16 54.0 6.40 11.00
VIAB 160826P00055000 P 08/26/16 55.0 7.40 12.00
VIAB 160826P00060000 P 08/26/16 60.0 12.30 17.00
VIAB 160826P00065000 P 08/26/16 65.0 17.20 21.90
VIAB 160902C00025000 C 09/02/16 25.0 18.10 22.70
VIAB 160902C00030000 C 09/02/16 30.0 13.10 17.80
VIAB 160902C00035000 C 09/02/16 35.0 8.30 12.90
VIAB 160902C00036000 C 09/02/16 36.0 7.30 11.90
VIAB 160902C00037000 C 09/02/16 37.0 6.30 10.80
VIAB 160902C00037500 C 09/02/16 37.5 5.90 10.20
VIAB 160902C00038000 C 09/02/16 38.0 5.50 9.70
VIAB 160902C00038500 C 09/02/16 38.5 5.10 8.70
VIAB 160902C00039000 C 09/02/16 39.0 4.50 8.50
VIAB 160902C00039500 C 09/02/16 39.5 4.10 8.10
VIAB 160902C00040000 C 09/02/16 40.0 3.70 8.00
VIAB 160902C00040500 C 09/02/16 40.5 3.60 6.50
VIAB 160902C00041000 C 09/02/16 41.0 2.90 7.30
VIAB 160902C00041500 C 09/02/16 41.5 2.50 5.60
VIAB 160902C00042000 C 09/02/16 42.0 2.10 6.50
VIAB 160902C00042500 C 09/02/16 42.5 3.90 4.40
VIAB 160902C00043000 C 09/02/16 43.0 3.50 4.10
VIAB 160902C00043500 C 09/02/16 43.5 3.20 3.60
VIAB 160902C00044000 C 09/02/16 44.0 2.85 3.50
VIAB 160902C00044500 C 09/02/16 44.5 2.55 3.20
VIAB 160902C00045000 C 09/02/16 45.0 2.25 2.85
VIAB 160902C00045500 C 09/02/16 45.5 2.00 2.60
VIAB 160902C00046000 C 09/02/16 46.0 1.75 2.35
VIAB 160902C00046500 C 09/02/16 46.5 1.50 2.15
VIAB 160902C00047000 C 09/02/16 47.0 1.30 1.95
VIAB 160902C00047500 C 09/02/16 47.5 1.10 1.75
VIAB 160902C00048000 C 09/02/16 48.0 0.95 1.55
VIAB 160902C00048500 C 09/02/16 48.5 0.80 1.30
VIAB 160902C00049000 C 09/02/16 49.0 0.70 1.25
VIAB 160902C00049500 C 09/02/16 49.5 0.60 1.10
VIAB 160902C00050000 C 09/02/16 50.0 0.50 1.00
VIAB 160902C00050500 C 09/02/16 50.5 0.40 1.40
VIAB 160902C00051000 C 09/02/16 51.0 0.00 1.30
VIAB 160902C00051500 C 09/02/16 51.5 0.00 1.20
VIAB 160902C00052000 C 09/02/16 52.0 0.00 1.15
VIAB 160902C00052500 C 09/02/16 52.5 0.00 1.05
VIAB 160902C00053000 C 09/02/16 53.0 0.00 1.00
VIAB 160902C00054000 C 09/02/16 54.0 0.00 0.90
VIAB 160902C00055000 C 09/02/16 55.0 0.00 0.40
VIAB 160902C00060000 C 09/02/16 60.0 0.00 0.95
VIAB 160902C00065000 C 09/02/16 65.0 0.00 0.65
VIAB 160902P00025000 P 09/02/16 25.0 0.00 0.65
VIAB 160902P00030000 P 09/02/16 30.0 0.00 0.65
VIAB 160902P00035000 P 09/02/16 35.0 0.00 0.75
VIAB 160902P00036000 P 09/02/16 36.0 0.00 0.30
VIAB 160902P00037000 P 09/02/16 37.0 0.00 0.55
VIAB 160902P00037500 P 09/02/16 37.5 0.00 0.55
VIAB 160902P00038000 P 09/02/16 38.0 0.00 0.60
VIAB 160902P00038500 P 09/02/16 38.5 0.00 0.65
VIAB 160902P00039000 P 09/02/16 39.0 0.00 0.70
VIAB 160902P00039500 P 09/02/16 39.5 0.00 1.20
VIAB 160902P00040000 P 09/02/16 40.0 0.00 0.80
VIAB 160902P00040500 P 09/02/16 40.5 0.50 1.25
VIAB 160902P00041000 P 09/02/16 41.0 0.60 1.10
VIAB 160902P00041500 P 09/02/16 41.5 0.70 1.20
VIAB 160902P00042000 P 09/02/16 42.0 0.70 1.35
VIAB 160902P00042500 P 09/02/16 42.5 0.90 1.45
VIAB 160902P00043000 P 09/02/16 43.0 1.05 1.60
VIAB 160902P00043500 P 09/02/16 43.5 1.20 1.80
VIAB 160902P00044000 P 09/02/16 44.0 1.35 2.00
VIAB 160902P00044500 P 09/02/16 44.5 1.55 2.20
VIAB 160902P00045000 P 09/02/16 45.0 1.75 2.40
VIAB 160902P00045500 P 09/02/16 45.5 2.00 2.65
VIAB 160902P00046000 P 09/02/16 46.0 2.25 2.90
VIAB 160902P00046500 P 09/02/16 46.5 2.50 3.20
VIAB 160902P00047000 P 09/02/16 47.0 2.80 3.50
VIAB 160902P00047500 P 09/02/16 47.5 3.10 3.80
VIAB 160902P00048000 P 09/02/16 48.0 3.50 4.80
VIAB 160902P00048500 P 09/02/16 48.5 3.80 5.00
VIAB 160902P00049000 P 09/02/16 49.0 2.30 6.80
VIAB 160902P00049500 P 09/02/16 49.5 2.75 7.20
VIAB 160902P00050000 P 09/02/16 50.0 3.10 7.60
VIAB 160902P00050500 P 09/02/16 50.5 3.50 8.00
VIAB 160902P00051000 P 09/02/16 51.0 3.90 8.40
VIAB 160902P00051500 P 09/02/16 51.5 4.30 8.80
VIAB 160902P00052000 P 09/02/16 52.0 4.80 9.20
VIAB 160902P00052500 P 09/02/16 52.5 5.30 9.70
VIAB 160902P00053000 P 09/02/16 53.0 5.70 10.20
VIAB 160902P00054000 P 09/02/16 54.0 6.50 11.10
VIAB 160902P00055000 P 09/02/16 55.0 7.30 12.00
VIAB 160902P00060000 P 09/02/16 60.0 12.30 17.00
VIAB 160902P00065000 P 09/02/16 65.0 17.20 21.90
VIAB 160909C00025000 C 09/09/16 25.0 18.10 22.70
VIAB 160909C00030000 C 09/09/16 30.0 13.10 17.90
VIAB 160909C00035000 C 09/09/16 35.0 8.30 13.00
VIAB 160909C00038500 C 09/09/16 38.5 5.10 8.70
VIAB 160909C00039000 C 09/09/16 39.0 4.70 8.70
VIAB 160909C00039500 C 09/09/16 39.5 4.80 7.60
VIAB 160909C00040000 C 09/09/16 40.0 3.80 8.30
VIAB 160909C00040500 C 09/09/16 40.5 3.70 7.90
VIAB 160909C00041000 C 09/09/16 41.0 3.20 7.30
VIAB 160909C00041500 C 09/09/16 41.5 3.90 5.50
VIAB 160909C00042000 C 09/09/16 42.0 3.00 6.40
VIAB 160909C00042500 C 09/09/16 42.5 4.00 4.40
VIAB 160909C00043000 C 09/09/16 43.0 3.60 4.40
VIAB 160909C00043500 C 09/09/16 43.5 3.20 3.80
VIAB 160909C00044000 C 09/09/16 44.0 2.95 3.30
VIAB 160909C00044500 C 09/09/16 44.5 2.65 3.20
VIAB 160909C00045000 C 09/09/16 45.0 2.35 2.80
VIAB 160909C00045500 C 09/09/16 45.5 2.10 2.70
VIAB 160909C00046000 C 09/09/16 46.0 1.85 2.30
VIAB 160909C00046500 C 09/09/16 46.5 1.60 2.10
VIAB 160909C00047000 C 09/09/16 47.0 1.40 1.80
VIAB 160909C00047500 C 09/09/16 47.5 1.20 1.65
VIAB 160909C00048000 C 09/09/16 48.0 1.05 1.45
VIAB 160909C00048500 C 09/09/16 48.5 0.90 1.30
VIAB 160909C00049000 C 09/09/16 49.0 0.75 1.10
VIAB 160909C00049500 C 09/09/16 49.5 0.65 1.10
VIAB 160909C00050000 C 09/09/16 50.0 0.00 0.95
VIAB 160909C00050500 C 09/09/16 50.5 0.45 1.10
VIAB 160909C00051000 C 09/09/16 51.0 0.00 1.00
VIAB 160909C00051500 C 09/09/16 51.5 0.00 0.85
VIAB 160909C00052000 C 09/09/16 52.0 0.00 1.30
VIAB 160909C00052500 C 09/09/16 52.5 0.00 0.75
VIAB 160909C00053000 C 09/09/16 53.0 0.00 0.90
VIAB 160909C00055000 C 09/09/16 55.0 0.00 0.50
VIAB 160909C00060000 C 09/09/16 60.0 0.00 1.00
VIAB 160909C00065000 C 09/09/16 65.0 0.00 2.10
VIAB 160909P00025000 P 09/09/16 25.0 0.00 0.65
VIAB 160909P00030000 P 09/09/16 30.0 0.00 0.70
VIAB 160909P00035000 P 09/09/16 35.0 0.00 0.80
VIAB 160909P00038500 P 09/09/16 38.5 0.15 0.80
VIAB 160909P00039000 P 09/09/16 39.0 0.00 0.90
VIAB 160909P00039500 P 09/09/16 39.5 0.00 0.90
VIAB 160909P00040000 P 09/09/16 40.0 0.00 1.35
VIAB 160909P00040500 P 09/09/16 40.5 0.60 1.45
VIAB 160909P00041000 P 09/09/16 41.0 0.60 1.20
VIAB 160909P00041500 P 09/09/16 41.5 0.75 1.30
VIAB 160909P00042000 P 09/09/16 42.0 0.85 1.40
VIAB 160909P00042500 P 09/09/16 42.5 1.00 1.60
VIAB 160909P00043000 P 09/09/16 43.0 1.15 1.75
VIAB 160909P00043500 P 09/09/16 43.5 1.30 1.90
VIAB 160909P00044000 P 09/09/16 44.0 1.45 2.10
VIAB 160909P00044500 P 09/09/16 44.5 1.65 2.30
VIAB 160909P00045000 P 09/09/16 45.0 1.85 2.55
VIAB 160909P00045500 P 09/09/16 45.5 2.10 2.75
VIAB 160909P00046000 P 09/09/16 46.0 2.35 3.00
VIAB 160909P00046500 P 09/09/16 46.5 2.60 3.30
VIAB 160909P00047000 P 09/09/16 47.0 2.95 3.60
VIAB 160909P00047500 P 09/09/16 47.5 3.20 3.90
VIAB 160909P00048000 P 09/09/16 48.0 3.60 4.80
VIAB 160909P00048500 P 09/09/16 48.5 3.90 5.10
VIAB 160909P00049000 P 09/09/16 49.0 3.60 5.60
VIAB 160909P00049500 P 09/09/16 49.5 2.80 7.20
VIAB 160909P00050000 P 09/09/16 50.0 3.40 7.60
VIAB 160909P00050500 P 09/09/16 50.5 3.70 8.00
VIAB 160909P00051000 P 09/09/16 51.0 4.30 8.40
VIAB 160909P00051500 P 09/09/16 51.5 4.70 8.70
VIAB 160909P00052000 P 09/09/16 52.0 5.20 9.30
VIAB 160909P00052500 P 09/09/16 52.5 5.50 9.80
VIAB 160909P00053000 P 09/09/16 53.0 6.00 10.20
VIAB 160909P00055000 P 09/09/16 55.0 7.60 12.20
VIAB 160909P00060000 P 09/09/16 60.0 12.30 17.00
VIAB 160909P00065000 P 09/09/16 65.0 17.20 22.00
VIAB 160916C00017500 C 09/16/16 17.5 25.60 30.20
VIAB 160916C00020000 C 09/16/16 20.0 23.10 27.70
VIAB 160916C00022500 C 09/16/16 22.5 20.60 25.20
VIAB 160916C00025000 C 09/16/16 25.0 18.10 22.70
VIAB 160916C00027500 C 09/16/16 27.5 15.60 20.20
VIAB 160916C00030000 C 09/16/16 30.0 13.20 17.80
VIAB 160916C00032500 C 09/16/16 32.5 10.80 15.40
VIAB 160916C00035000 C 09/16/16 35.0 8.30 12.20
VIAB 160916C00037500 C 09/16/16 37.5 8.10 8.60
VIAB 160916C00040000 C 09/16/16 40.0 5.90 6.50
VIAB 160916C00042500 C 09/16/16 42.5 4.10 4.40
VIAB 160916C00045000 C 09/16/16 45.0 2.60 2.80
VIAB 160916C00047500 C 09/16/16 47.5 1.45 1.65
VIAB 160916C00050000 C 09/16/16 50.0 0.75 0.90
VIAB 160916C00052500 C 09/16/16 52.5 0.30 0.50
VIAB 160916C00055000 C 09/16/16 55.0 0.10 0.35
VIAB 160916C00060000 C 09/16/16 60.0 0.00 0.15
VIAB 160916C00065000 C 09/16/16 65.0 0.00 0.10
VIAB 160916C00070000 C 09/16/16 70.0 0.00 0.10
VIAB 160916P00017500 P 09/16/16 17.5 0.00 0.10
VIAB 160916P00020000 P 09/16/16 20.0 0.00 0.10
VIAB 160916P00022500 P 09/16/16 22.5 0.00 0.10
VIAB 160916P00025000 P 09/16/16 25.0 0.00 0.10
VIAB 160916P00027500 P 09/16/16 27.5 0.00 0.15
VIAB 160916P00030000 P 09/16/16 30.0 0.10 0.15
VIAB 160916P00032500 P 09/16/16 32.5 0.10 0.30
VIAB 160916P00035000 P 09/16/16 35.0 0.25 0.40
VIAB 160916P00037500 P 09/16/16 37.5 0.35 0.55
VIAB 160916P00040000 P 09/16/16 40.0 0.70 0.90
VIAB 160916P00042500 P 09/16/16 42.5 1.35 1.55
VIAB 160916P00045000 P 09/16/16 45.0 2.35 2.55
VIAB 160916P00047500 P 09/16/16 47.5 3.70 4.00
VIAB 160916P00050000 P 09/16/16 50.0 5.50 5.90
VIAB 160916P00052500 P 09/16/16 52.5 7.50 8.10
VIAB 160916P00055000 P 09/16/16 55.0 7.90 12.40
VIAB 160916P00060000 P 09/16/16 60.0 14.00 17.40
VIAB 160916P00065000 P 09/16/16 65.0 17.70 22.30
VIAB 160916P00070000 P 09/16/16 70.0 22.70 27.30
VIAB 161216C00020000 C 12/16/16 20.0 23.20 27.80
VIAB 161216C00022500 C 12/16/16 22.5 20.60 25.30
VIAB 161216C00025000 C 12/16/16 25.0 18.10 22.80
VIAB 161216C00027500 C 12/16/16 27.5 15.70 20.20
VIAB 161216C00030000 C 12/16/16 30.0 13.30 17.90
VIAB 161216C00032500 C 12/16/16 32.5 10.90 15.50
VIAB 161216C00035000 C 12/16/16 35.0 10.80 11.40
VIAB 161216C00037500 C 12/16/16 37.5 8.60 9.20
VIAB 161216C00040000 C 12/16/16 40.0 6.80 7.30
VIAB 161216C00042500 C 12/16/16 42.5 5.10 5.60
VIAB 161216C00045000 C 12/16/16 45.0 3.70 4.20
VIAB 161216C00047500 C 12/16/16 47.5 2.70 2.95
VIAB 161216C00050000 C 12/16/16 50.0 1.70 2.10
VIAB 161216C00052500 C 12/16/16 52.5 1.10 1.45
VIAB 161216C00055000 C 12/16/16 55.0 0.65 1.00
VIAB 161216C00060000 C 12/16/16 60.0 0.20 0.50
VIAB 161216C00065000 C 12/16/16 65.0 0.05 0.25
VIAB 161216P00020000 P 12/16/16 20.0 0.00 0.15
VIAB 161216P00022500 P 12/16/16 22.5 0.00 0.20
VIAB 161216P00025000 P 12/16/16 25.0 0.05 0.30
VIAB 161216P00027500 P 12/16/16 27.5 0.15 0.45
VIAB 161216P00030000 P 12/16/16 30.0 0.30 0.60
VIAB 161216P00032500 P 12/16/16 32.5 0.45 0.80
VIAB 161216P00035000 P 12/16/16 35.0 0.85 1.10
VIAB 161216P00037500 P 12/16/16 37.5 1.25 1.55
VIAB 161216P00040000 P 12/16/16 40.0 1.85 2.20
VIAB 161216P00042500 P 12/16/16 42.5 2.75 3.10
VIAB 161216P00045000 P 12/16/16 45.0 3.90 4.20
VIAB 161216P00047500 P 12/16/16 47.5 5.30 5.70
VIAB 161216P00050000 P 12/16/16 50.0 6.80 7.30
VIAB 161216P00052500 P 12/16/16 52.5 8.70 9.20
VIAB 161216P00055000 P 12/16/16 55.0 10.70 11.30
VIAB 161216P00060000 P 12/16/16 60.0 13.30 17.80
VIAB 161216P00065000 P 12/16/16 65.0 18.00 22.60
VIAB 170120C00017500 C 01/20/17 17.5 25.60 30.30
VIAB 170120C00020000 C 01/20/17 20.0 25.40 27.80
VIAB 170120C00022500 C 01/20/17 22.5 20.60 25.30
VIAB 170120C00025000 C 01/20/17 25.0 18.10 22.80
VIAB 170120C00027500 C 01/20/17 27.5 15.80 20.40
VIAB 170120C00030000 C 01/20/17 30.0 13.40 18.00
VIAB 170120C00032500 C 01/20/17 32.5 11.20 15.80
VIAB 170120C00035000 C 01/20/17 35.0 10.80 11.50
VIAB 170120C00037500 C 01/20/17 37.5 8.80 9.40
VIAB 170120C00040000 C 01/20/17 40.0 7.00 7.50
VIAB 170120C00042500 C 01/20/17 42.5 5.40 5.80
VIAB 170120C00045000 C 01/20/17 45.0 4.00 4.40
VIAB 170120C00047500 C 01/20/17 47.5 2.85 3.30
VIAB 170120C00050000 C 01/20/17 50.0 1.95 2.35
VIAB 170120C00052500 C 01/20/17 52.5 1.25 1.60
VIAB 170120C00055000 C 01/20/17 55.0 0.80 1.15
VIAB 170120C00057500 C 01/20/17 57.5 0.45 0.80
VIAB 170120C00060000 C 01/20/17 60.0 0.25 0.55
VIAB 170120C00062500 C 01/20/17 62.5 0.15 0.40
VIAB 170120C00065000 C 01/20/17 65.0 0.10 0.30
VIAB 170120C00067500 C 01/20/17 67.5 0.05 0.20
VIAB 170120C00070000 C 01/20/17 70.0 0.00 0.15
VIAB 170120C00072500 C 01/20/17 72.5 0.00 0.15
VIAB 170120C00075000 C 01/20/17 75.0 0.00 0.10
VIAB 170120C00077500 C 01/20/17 77.5 0.00 0.10
VIAB 170120C00080000 C 01/20/17 80.0 0.00 0.10
VIAB 170120C00082500 C 01/20/17 82.5 0.00 0.10
VIAB 170120C00085000 C 01/20/17 85.0 0.00 0.10
VIAB 170120C00090000 C 01/20/17 90.0 0.00 0.10
VIAB 170120C00095000 C 01/20/17 95.0 0.00 0.10
VIAB 170120C00100000 C 01/20/17 100.0 0.00 2.40
VIAB 170120C00105000 C 01/20/17 105.0 0.00 0.30
VIAB 170120C00110000 C 01/20/17 110.0 0.00 0.10
VIAB 170120P00017500 P 01/20/17 17.5 0.05 0.15
VIAB 170120P00020000 P 01/20/17 20.0 0.00 0.20
VIAB 170120P00022500 P 01/20/17 22.5 0.05 0.30
VIAB 170120P00025000 P 01/20/17 25.0 0.15 0.40
VIAB 170120P00027500 P 01/20/17 27.5 0.35 0.55
VIAB 170120P00030000 P 01/20/17 30.0 0.50 0.70
VIAB 170120P00032500 P 01/20/17 32.5 0.70 0.95
VIAB 170120P00035000 P 01/20/17 35.0 1.15 1.35
VIAB 170120P00037500 P 01/20/17 37.5 1.55 1.80
VIAB 170120P00040000 P 01/20/17 40.0 2.15 2.50
VIAB 170120P00042500 P 01/20/17 42.5 3.10 3.40
VIAB 170120P00045000 P 01/20/17 45.0 4.20 4.60
VIAB 170120P00047500 P 01/20/17 47.5 5.60 5.90
VIAB 170120P00050000 P 01/20/17 50.0 7.20 7.60
VIAB 170120P00052500 P 01/20/17 52.5 9.00 9.40
VIAB 170120P00055000 P 01/20/17 55.0 11.00 11.40
VIAB 170120P00057500 P 01/20/17 57.5 13.00 13.60
VIAB 170120P00060000 P 01/20/17 60.0 14.80 18.00
VIAB 170120P00062500 P 01/20/17 62.5 15.60 20.00
VIAB 170120P00065000 P 01/20/17 65.0 18.10 22.70
VIAB 170120P00067500 P 01/20/17 67.5 20.50 25.10
VIAB 170120P00070000 P 01/20/17 70.0 23.00 27.60
VIAB 170120P00072500 P 01/20/17 72.5 25.50 30.00
VIAB 170120P00075000 P 01/20/17 75.0 28.00 32.60
VIAB 170120P00077500 P 01/20/17 77.5 30.40 35.00
VIAB 170120P00080000 P 01/20/17 80.0 32.90 37.50
VIAB 170120P00082500 P 01/20/17 82.5 35.30 39.90
VIAB 170120P00085000 P 01/20/17 85.0 37.80 42.40
VIAB 170120P00090000 P 01/20/17 90.0 42.90 47.40
VIAB 170120P00095000 P 01/20/17 95.0 47.70 52.40
VIAB 170120P00100000 P 01/20/17 100.0 52.70 57.40
VIAB 170120P00105000 P 01/20/17 105.0 57.70 62.30
VIAB 170120P00110000 P 01/20/17 110.0 62.70 67.30
VIAB 170317C00022500 C 03/17/17 22.5 20.50 25.30
VIAB 170317C00025000 C 03/17/17 25.0 18.20 22.80
VIAB 170317C00027500 C 03/17/17 27.5 15.80 20.40
VIAB 170317C00030000 C 03/17/17 30.0 13.30 17.90
VIAB 170317C00032500 C 03/17/17 32.5 11.20 15.80
VIAB 170317C00035000 C 03/17/17 35.0 9.10 13.50
VIAB 170317C00037500 C 03/17/17 37.5 9.20 9.70
VIAB 170317C00040000 C 03/17/17 40.0 7.40 7.90
VIAB 170317C00042500 C 03/17/17 42.5 5.80 6.20
VIAB 170317C00045000 C 03/17/17 45.0 4.40 4.90
VIAB 170317C00047500 C 03/17/17 47.5 3.30 3.70
VIAB 170317C00050000 C 03/17/17 50.0 2.30 2.80
VIAB 170317C00052500 C 03/17/17 52.5 1.60 2.10
VIAB 170317C00055000 C 03/17/17 55.0 1.10 1.55
VIAB 170317C00060000 C 03/17/17 60.0 0.45 0.85
VIAB 170317C00065000 C 03/17/17 65.0 0.15 0.45
VIAB 170317P00022500 P 03/17/17 22.5 0.10 0.40
VIAB 170317P00025000 P 03/17/17 25.0 0.25 0.55
VIAB 170317P00027500 P 03/17/17 27.5 0.40 0.75
VIAB 170317P00030000 P 03/17/17 30.0 0.65 1.00
VIAB 170317P00032500 P 03/17/17 32.5 0.95 1.40
VIAB 170317P00035000 P 03/17/17 35.0 1.40 1.85
VIAB 170317P00037500 P 03/17/17 37.5 2.00 2.50
VIAB 170317P00040000 P 03/17/17 40.0 2.75 3.20
VIAB 170317P00042500 P 03/17/17 42.5 3.70 4.20
VIAB 170317P00045000 P 03/17/17 45.0 4.90 5.40
VIAB 170317P00047500 P 03/17/17 47.5 6.20 6.80
VIAB 170317P00050000 P 03/17/17 50.0 7.80 8.40
VIAB 170317P00052500 P 03/17/17 52.5 9.60 10.20
VIAB 170317P00055000 P 03/17/17 55.0 11.50 12.20
VIAB 170317P00060000 P 03/17/17 60.0 13.80 18.40
VIAB 170317P00065000 P 03/17/17 65.0 18.40 22.90
VIAB 180119C00017500 C 01/19/18 17.5 25.50 30.40
VIAB 180119C00020000 C 01/19/18 20.0 23.10 26.60
VIAB 180119C00022500 C 01/19/18 22.5 20.50 25.40
VIAB 180119C00025000 C 01/19/18 25.0 18.10 23.00
VIAB 180119C00027500 C 01/19/18 27.5 15.90 20.50
VIAB 180119C00030000 C 01/19/18 30.0 15.70 16.50
VIAB 180119C00032500 C 01/19/18 32.5 13.70 14.50
VIAB 180119C00035000 C 01/19/18 35.0 11.90 12.60
VIAB 180119C00037500 C 01/19/18 37.5 10.20 10.90
VIAB 180119C00040000 C 01/19/18 40.0 8.60 9.30
VIAB 180119C00042500 C 01/19/18 42.5 7.30 7.90
VIAB 180119C00045000 C 01/19/18 45.0 6.00 6.60
VIAB 180119C00047500 C 01/19/18 47.5 4.90 5.50
VIAB 180119C00050000 C 01/19/18 50.0 4.00 4.60
VIAB 180119C00052500 C 01/19/18 52.5 3.20 3.80
VIAB 180119C00055000 C 01/19/18 55.0 2.55 3.10
VIAB 180119C00057500 C 01/19/18 57.5 1.95 2.50
VIAB 180119C00060000 C 01/19/18 60.0 1.50 2.00
VIAB 180119C00065000 C 01/19/18 65.0 0.80 1.35
VIAB 180119C00070000 C 01/19/18 70.0 0.35 0.90
VIAB 180119C00075000 C 01/19/18 75.0 0.15 0.60
VIAB 180119P00017500 P 01/19/18 17.5 0.35 0.65
VIAB 180119P00020000 P 01/19/18 20.0 0.35 0.85
VIAB 180119P00022500 P 01/19/18 22.5 0.60 1.10
VIAB 180119P00025000 P 01/19/18 25.0 0.90 1.45
VIAB 180119P00027500 P 01/19/18 27.5 1.25 1.85
VIAB 180119P00030000 P 01/19/18 30.0 1.75 2.35
VIAB 180119P00032500 P 01/19/18 32.5 2.35 2.95
VIAB 180119P00035000 P 01/19/18 35.0 3.10 3.80
VIAB 180119P00037500 P 01/19/18 37.5 3.90 4.60
VIAB 180119P00040000 P 01/19/18 40.0 5.00 5.70
VIAB 180119P00042500 P 01/19/18 42.5 6.10 6.80
VIAB 180119P00045000 P 01/19/18 45.0 7.40 8.10
VIAB 180119P00047500 P 01/19/18 47.5 8.80 9.50
VIAB 180119P00050000 P 01/19/18 50.0 10.30 11.10
VIAB 180119P00052500 P 01/19/18 52.5 12.00 12.80
VIAB 180119P00055000 P 01/19/18 55.0 13.70 14.60
VIAB 180119P00057500 P 01/19/18 57.5 15.70 16.50
VIAB 180119P00060000 P 01/19/18 60.0 17.70 18.50
VIAB 180119P00065000 P 01/19/18 65.0 21.90 22.70
VIAB 180119P00070000 P 01/19/18 70.0 26.40 27.20
VIAB 180119P00075000 P 01/19/18 75.0 29.00 33.60

OPRA data is delayed 15 minutes.