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 (2016-02-05)Premium Content

Viacom Inc (VIAB)
As of Apr 28 2016 4:47PM
Option Ticker C/P Expiration Strike Bid Premium Ask Premium
VIAB 160429C00029000 C 04/29/16 29.0 11.90 14.70
VIAB 160429C00030000 C 04/29/16 30.0 10.90 13.00
VIAB 160429C00031000 C 04/29/16 31.0 9.90 12.20
VIAB 160429C00031500 C 04/29/16 31.5 9.40 13.20
VIAB 160429C00032000 C 04/29/16 32.0 8.90 12.80
VIAB 160429C00032500 C 04/29/16 32.5 8.40 12.20
VIAB 160429C00033000 C 04/29/16 33.0 7.90 10.70
VIAB 160429C00033500 C 04/29/16 33.5 7.50 11.20
VIAB 160429C00034000 C 04/29/16 34.0 6.90 8.90
VIAB 160429C00034500 C 04/29/16 34.5 6.50 9.30
VIAB 160429C00035000 C 04/29/16 35.0 5.90 8.80
VIAB 160429C00035500 C 04/29/16 35.5 5.40 8.20
VIAB 160429C00036000 C 04/29/16 36.0 6.00 6.80
VIAB 160429C00036500 C 04/29/16 36.5 4.30 6.60
VIAB 160429C00037000 C 04/29/16 37.0 4.90 6.70
VIAB 160429C00037500 C 04/29/16 37.5 3.40 6.90
VIAB 160429C00038000 C 04/29/16 38.0 2.90 5.60
VIAB 160429C00038500 C 04/29/16 38.5 3.50 4.30
VIAB 160429C00039000 C 04/29/16 39.0 3.10 3.80
VIAB 160429C00039500 C 04/29/16 39.5 2.05 4.20
VIAB 160429C00040000 C 04/29/16 40.0 2.15 2.75
VIAB 160429C00040500 C 04/29/16 40.5 1.65 2.95
VIAB 160429C00041000 C 04/29/16 41.0 1.25 1.80
VIAB 160429C00041500 C 04/29/16 41.5 0.85 1.30
VIAB 160429C00042000 C 04/29/16 42.0 0.55 0.85
VIAB 160429C00042500 C 04/29/16 42.5 0.30 0.45
VIAB 160429C00043000 C 04/29/16 43.0 0.10 0.30
VIAB 160429C00043500 C 04/29/16 43.5 0.05 0.20
VIAB 160429C00044000 C 04/29/16 44.0 0.00 0.20
VIAB 160429C00044500 C 04/29/16 44.5 0.00 0.10
VIAB 160429C00045000 C 04/29/16 45.0 0.00 0.25
VIAB 160429C00045500 C 04/29/16 45.5 0.00 0.25
VIAB 160429C00046000 C 04/29/16 46.0 0.00 0.05
VIAB 160429C00046500 C 04/29/16 46.5 0.00 0.25
VIAB 160429C00047000 C 04/29/16 47.0 0.00 0.05
VIAB 160429C00047500 C 04/29/16 47.5 0.00 0.25
VIAB 160429C00048000 C 04/29/16 48.0 0.00 0.20
VIAB 160429C00048500 C 04/29/16 48.5 0.00 0.30
VIAB 160429C00049000 C 04/29/16 49.0 0.00 0.30
VIAB 160429C00049500 C 04/29/16 49.5 0.00 0.35
VIAB 160429C00050000 C 04/29/16 50.0 0.00 0.40
VIAB 160429P00029000 P 04/29/16 29.0 0.00 0.15
VIAB 160429P00030000 P 04/29/16 30.0 0.00 0.05
VIAB 160429P00031000 P 04/29/16 31.0 0.00 0.50
VIAB 160429P00031500 P 04/29/16 31.5 0.00 0.20
VIAB 160429P00032000 P 04/29/16 32.0 0.00 0.20
VIAB 160429P00032500 P 04/29/16 32.5 0.00 0.25
VIAB 160429P00033000 P 04/29/16 33.0 0.00 0.20
VIAB 160429P00033500 P 04/29/16 33.5 0.00 0.35
VIAB 160429P00034000 P 04/29/16 34.0 0.00 0.05
VIAB 160429P00034500 P 04/29/16 34.5 0.00 0.25
VIAB 160429P00035000 P 04/29/16 35.0 0.00 0.05
VIAB 160429P00035500 P 04/29/16 35.5 0.00 0.20
VIAB 160429P00036000 P 04/29/16 36.0 0.00 0.05
VIAB 160429P00036500 P 04/29/16 36.5 0.00 0.05
VIAB 160429P00037000 P 04/29/16 37.0 0.00 0.05
VIAB 160429P00037500 P 04/29/16 37.5 0.00 0.25
VIAB 160429P00038000 P 04/29/16 38.0 0.00 0.05
VIAB 160429P00038500 P 04/29/16 38.5 0.00 0.25
VIAB 160429P00039000 P 04/29/16 39.0 0.00 0.25
VIAB 160429P00039500 P 04/29/16 39.5 0.00 0.10
VIAB 160429P00040000 P 04/29/16 40.0 0.00 0.05
VIAB 160429P00040500 P 04/29/16 40.5 0.00 0.25
VIAB 160429P00041000 P 04/29/16 41.0 0.05 0.15
VIAB 160429P00041500 P 04/29/16 41.5 0.10 0.20
VIAB 160429P00042000 P 04/29/16 42.0 0.20 0.35
VIAB 160429P00042500 P 04/29/16 42.5 0.40 0.65
VIAB 160429P00043000 P 04/29/16 43.0 0.70 1.00
VIAB 160429P00043500 P 04/29/16 43.5 0.85 1.35
VIAB 160429P00044000 P 04/29/16 44.0 1.00 2.10
VIAB 160429P00044500 P 04/29/16 44.5 1.20 2.55
VIAB 160429P00045000 P 04/29/16 45.0 1.50 3.00
VIAB 160429P00045500 P 04/29/16 45.5 1.75 4.20
VIAB 160429P00046000 P 04/29/16 46.0 1.55 4.30
VIAB 160429P00046500 P 04/29/16 46.5 2.50 4.50
VIAB 160429P00047000 P 04/29/16 47.0 3.30 5.70
VIAB 160429P00047500 P 04/29/16 47.5 3.40 5.50
VIAB 160429P00048000 P 04/29/16 48.0 4.20 6.10
VIAB 160429P00048500 P 04/29/16 48.5 3.90 7.40
VIAB 160429P00049000 P 04/29/16 49.0 4.40 7.30
VIAB 160429P00049500 P 04/29/16 49.5 4.80 7.70
VIAB 160429P00050000 P 04/29/16 50.0 6.30 8.00
VIAB 160506C00025000 C 05/06/16 25.0 15.90 19.60
VIAB 160506C00030000 C 05/06/16 30.0 10.70 14.00
VIAB 160506C00031000 C 05/06/16 31.0 9.90 13.80
VIAB 160506C00031500 C 05/06/16 31.5 9.30 13.20
VIAB 160506C00032000 C 05/06/16 32.0 8.90 12.80
VIAB 160506C00032500 C 05/06/16 32.5 8.30 12.20
VIAB 160506C00033000 C 05/06/16 33.0 7.90 11.80
VIAB 160506C00033500 C 05/06/16 33.5 7.40 11.20
VIAB 160506C00034000 C 05/06/16 34.0 6.90 10.70
VIAB 160506C00034500 C 05/06/16 34.5 6.50 9.80
VIAB 160506C00035000 C 05/06/16 35.0 5.90 9.10
VIAB 160506C00035500 C 05/06/16 35.5 5.40 8.20
VIAB 160506C00036000 C 05/06/16 36.0 4.90 8.70
VIAB 160506C00036500 C 05/06/16 36.5 5.50 7.20
VIAB 160506C00037000 C 05/06/16 37.0 5.00 6.00
VIAB 160506C00037500 C 05/06/16 37.5 3.60 5.50
VIAB 160506C00038000 C 05/06/16 38.0 3.20 6.60
VIAB 160506C00038500 C 05/06/16 38.5 3.60 4.50
VIAB 160506C00039000 C 05/06/16 39.0 3.20 3.90
VIAB 160506C00039500 C 05/06/16 39.5 2.80 3.40
VIAB 160506C00040000 C 05/06/16 40.0 2.45 2.95
VIAB 160506C00040500 C 05/06/16 40.5 2.00 2.50
VIAB 160506C00041000 C 05/06/16 41.0 1.70 2.10
VIAB 160506C00041500 C 05/06/16 41.5 1.35 1.75
VIAB 160506C00042000 C 05/06/16 42.0 1.05 1.25
VIAB 160506C00042500 C 05/06/16 42.5 0.80 1.00
VIAB 160506C00043000 C 05/06/16 43.0 0.60 0.75
VIAB 160506C00043500 C 05/06/16 43.5 0.45 0.55
VIAB 160506C00044000 C 05/06/16 44.0 0.30 0.45
VIAB 160506C00044500 C 05/06/16 44.5 0.20 0.35
VIAB 160506C00045000 C 05/06/16 45.0 0.10 0.30
VIAB 160506C00045500 C 05/06/16 45.5 0.10 0.20
VIAB 160506C00046000 C 05/06/16 46.0 0.05 0.20
VIAB 160506C00046500 C 05/06/16 46.5 0.00 0.25
VIAB 160506C00047000 C 05/06/16 47.0 0.00 0.25
VIAB 160506C00047500 C 05/06/16 47.5 0.00 0.25
VIAB 160506C00048000 C 05/06/16 48.0 0.00 0.25
VIAB 160506C00048500 C 05/06/16 48.5 0.00 0.25
VIAB 160506C00049000 C 05/06/16 49.0 0.00 0.25
VIAB 160506C00049500 C 05/06/16 49.5 0.00 0.35
VIAB 160506C00050000 C 05/06/16 50.0 0.00 0.25
VIAB 160506C00050500 C 05/06/16 50.5 0.00 0.35
VIAB 160506C00051000 C 05/06/16 51.0 0.00 0.35
VIAB 160506C00051500 C 05/06/16 51.5 0.00 0.40
VIAB 160506C00052000 C 05/06/16 52.0 0.00 0.35
VIAB 160506C00052500 C 05/06/16 52.5 0.00 0.40
VIAB 160506C00053000 C 05/06/16 53.0 0.00 0.35
VIAB 160506C00055000 C 05/06/16 55.0 0.00 0.25
VIAB 160506C00060000 C 05/06/16 60.0 0.00 0.25
VIAB 160506C00065000 C 05/06/16 65.0 0.00 0.20
VIAB 160506P00025000 P 05/06/16 25.0 0.00 0.10
VIAB 160506P00030000 P 05/06/16 30.0 0.00 0.25
VIAB 160506P00031000 P 05/06/16 31.0 0.00 0.25
VIAB 160506P00031500 P 05/06/16 31.5 0.00 0.25
VIAB 160506P00032000 P 05/06/16 32.0 0.00 0.25
VIAB 160506P00032500 P 05/06/16 32.5 0.00 0.15
VIAB 160506P00033000 P 05/06/16 33.0 0.00 0.25
VIAB 160506P00033500 P 05/06/16 33.5 0.00 0.25
VIAB 160506P00034000 P 05/06/16 34.0 0.00 0.25
VIAB 160506P00034500 P 05/06/16 34.5 0.00 0.25
VIAB 160506P00035000 P 05/06/16 35.0 0.00 0.25
VIAB 160506P00035500 P 05/06/16 35.5 0.00 0.20
VIAB 160506P00036000 P 05/06/16 36.0 0.00 0.25
VIAB 160506P00036500 P 05/06/16 36.5 0.00 0.25
VIAB 160506P00037000 P 05/06/16 37.0 0.00 0.25
VIAB 160506P00037500 P 05/06/16 37.5 0.00 0.25
VIAB 160506P00038000 P 05/06/16 38.0 0.05 0.15
VIAB 160506P00038500 P 05/06/16 38.5 0.05 0.25
VIAB 160506P00039000 P 05/06/16 39.0 0.10 0.25
VIAB 160506P00039500 P 05/06/16 39.5 0.15 0.30
VIAB 160506P00040000 P 05/06/16 40.0 0.20 0.35
VIAB 160506P00040500 P 05/06/16 40.5 0.30 0.40
VIAB 160506P00041000 P 05/06/16 41.0 0.40 0.55
VIAB 160506P00041500 P 05/06/16 41.5 0.55 0.70
VIAB 160506P00042000 P 05/06/16 42.0 0.75 0.90
VIAB 160506P00042500 P 05/06/16 42.5 0.95 1.15
VIAB 160506P00043000 P 05/06/16 43.0 1.20 1.45
VIAB 160506P00043500 P 05/06/16 43.5 1.55 1.80
VIAB 160506P00044000 P 05/06/16 44.0 1.75 2.20
VIAB 160506P00044500 P 05/06/16 44.5 2.05 2.60
VIAB 160506P00045000 P 05/06/16 45.0 2.45 3.10
VIAB 160506P00045500 P 05/06/16 45.5 2.80 3.80
VIAB 160506P00046000 P 05/06/16 46.0 2.85 4.70
VIAB 160506P00046500 P 05/06/16 46.5 3.00 4.90
VIAB 160506P00047000 P 05/06/16 47.0 2.55 5.90
VIAB 160506P00047500 P 05/06/16 47.5 3.10 6.50
VIAB 160506P00048000 P 05/06/16 48.0 3.40 7.20
VIAB 160506P00048500 P 05/06/16 48.5 4.00 7.20
VIAB 160506P00049000 P 05/06/16 49.0 4.50 8.10
VIAB 160506P00049500 P 05/06/16 49.5 4.80 8.70
VIAB 160506P00050000 P 05/06/16 50.0 5.30 9.20
VIAB 160506P00050500 P 05/06/16 50.5 5.80 9.90
VIAB 160506P00051000 P 05/06/16 51.0 6.30 10.40
VIAB 160506P00051500 P 05/06/16 51.5 6.90 10.90
VIAB 160506P00052000 P 05/06/16 52.0 7.30 11.30
VIAB 160506P00052500 P 05/06/16 52.5 7.80 11.70
VIAB 160506P00053000 P 05/06/16 53.0 8.30 12.40
VIAB 160506P00055000 P 05/06/16 55.0 10.30 14.40
VIAB 160506P00060000 P 05/06/16 60.0 15.30 19.40
VIAB 160506P00065000 P 05/06/16 65.0 20.30 24.00
VIAB 160513C00030000 C 05/13/16 30.0 10.90 14.40
VIAB 160513C00031000 C 05/13/16 31.0 9.90 13.80
VIAB 160513C00031500 C 05/13/16 31.5 9.30 13.20
VIAB 160513C00032000 C 05/13/16 32.0 8.90 12.70
VIAB 160513C00032500 C 05/13/16 32.5 8.40 11.20
VIAB 160513C00033000 C 05/13/16 33.0 7.90 11.70
VIAB 160513C00033500 C 05/13/16 33.5 7.40 9.60
VIAB 160513C00034000 C 05/13/16 34.0 6.90 10.80
VIAB 160513C00034500 C 05/13/16 34.5 6.50 10.00
VIAB 160513C00035000 C 05/13/16 35.0 5.90 9.10
VIAB 160513C00035500 C 05/13/16 35.5 5.50 8.60
VIAB 160513C00036000 C 05/13/16 36.0 5.00 8.20
VIAB 160513C00036500 C 05/13/16 36.5 4.50 8.10
VIAB 160513C00037000 C 05/13/16 37.0 4.20 6.40
VIAB 160513C00037500 C 05/13/16 37.5 4.50 5.50
VIAB 160513C00038000 C 05/13/16 38.0 4.40 5.00
VIAB 160513C00038500 C 05/13/16 38.5 3.80 4.50
VIAB 160513C00039000 C 05/13/16 39.0 3.40 4.00
VIAB 160513C00039500 C 05/13/16 39.5 3.00 3.60
VIAB 160513C00040000 C 05/13/16 40.0 2.65 3.20
VIAB 160513C00040500 C 05/13/16 40.5 2.40 2.75
VIAB 160513C00041000 C 05/13/16 41.0 2.05 2.35
VIAB 160513C00041500 C 05/13/16 41.5 1.70 2.00
VIAB 160513C00042000 C 05/13/16 42.0 1.40 1.60
VIAB 160513C00042500 C 05/13/16 42.5 1.20 1.30
VIAB 160513C00043000 C 05/13/16 43.0 0.90 1.10
VIAB 160513C00043500 C 05/13/16 43.5 0.75 0.90
VIAB 160513C00044000 C 05/13/16 44.0 0.60 0.70
VIAB 160513C00044500 C 05/13/16 44.5 0.40 0.65
VIAB 160513C00045000 C 05/13/16 45.0 0.35 0.45
VIAB 160513C00045500 C 05/13/16 45.5 0.25 0.40
VIAB 160513C00046000 C 05/13/16 46.0 0.20 0.30
VIAB 160513C00046500 C 05/13/16 46.5 0.10 0.30
VIAB 160513C00047000 C 05/13/16 47.0 0.05 0.25
VIAB 160513C00047500 C 05/13/16 47.5 0.00 0.25
VIAB 160513C00048000 C 05/13/16 48.0 0.00 0.25
VIAB 160513C00048500 C 05/13/16 48.5 0.00 0.25
VIAB 160513C00049000 C 05/13/16 49.0 0.00 0.40
VIAB 160513C00049500 C 05/13/16 49.5 0.00 0.35
VIAB 160513C00050000 C 05/13/16 50.0 0.00 0.25
VIAB 160513C00050500 C 05/13/16 50.5 0.00 0.25
VIAB 160513C00051000 C 05/13/16 51.0 0.00 0.25
VIAB 160513C00051500 C 05/13/16 51.5 0.00 0.30
VIAB 160513C00052000 C 05/13/16 52.0 0.00 0.25
VIAB 160513C00052500 C 05/13/16 52.5 0.00 0.20
VIAB 160513C00053000 C 05/13/16 53.0 0.00 0.25
VIAB 160513P00030000 P 05/13/16 30.0 0.00 0.25
VIAB 160513P00031000 P 05/13/16 31.0 0.00 0.25
VIAB 160513P00031500 P 05/13/16 31.5 0.00 0.25
VIAB 160513P00032000 P 05/13/16 32.0 0.00 0.25
VIAB 160513P00032500 P 05/13/16 32.5 0.00 0.15
VIAB 160513P00033000 P 05/13/16 33.0 0.00 0.25
VIAB 160513P00033500 P 05/13/16 33.5 0.00 0.25
VIAB 160513P00034000 P 05/13/16 34.0 0.00 0.25
VIAB 160513P00034500 P 05/13/16 34.5 0.00 0.25
VIAB 160513P00035000 P 05/13/16 35.0 0.05 0.15
VIAB 160513P00035500 P 05/13/16 35.5 0.05 0.20
VIAB 160513P00036000 P 05/13/16 36.0 0.05 0.25
VIAB 160513P00036500 P 05/13/16 36.5 0.10 0.25
VIAB 160513P00037000 P 05/13/16 37.0 0.10 0.30
VIAB 160513P00037500 P 05/13/16 37.5 0.10 0.30
VIAB 160513P00038000 P 05/13/16 38.0 0.15 0.30
VIAB 160513P00038500 P 05/13/16 38.5 0.20 0.35
VIAB 160513P00039000 P 05/13/16 39.0 0.30 0.40
VIAB 160513P00039500 P 05/13/16 39.5 0.35 0.55
VIAB 160513P00040000 P 05/13/16 40.0 0.45 0.55
VIAB 160513P00040500 P 05/13/16 40.5 0.55 0.75
VIAB 160513P00041000 P 05/13/16 41.0 0.70 0.85
VIAB 160513P00041500 P 05/13/16 41.5 0.85 1.00
VIAB 160513P00042000 P 05/13/16 42.0 1.05 1.25
VIAB 160513P00042500 P 05/13/16 42.5 1.30 1.50
VIAB 160513P00043000 P 05/13/16 43.0 1.55 1.75
VIAB 160513P00043500 P 05/13/16 43.5 1.85 2.10
VIAB 160513P00044000 P 05/13/16 44.0 2.15 2.45
VIAB 160513P00044500 P 05/13/16 44.5 2.35 2.85
VIAB 160513P00045000 P 05/13/16 45.0 2.65 3.30
VIAB 160513P00045500 P 05/13/16 45.5 3.00 3.70
VIAB 160513P00046000 P 05/13/16 46.0 3.50 4.10
VIAB 160513P00046500 P 05/13/16 46.5 3.90 4.70
VIAB 160513P00047000 P 05/13/16 47.0 3.90 5.20
VIAB 160513P00047500 P 05/13/16 47.5 4.00 5.70
VIAB 160513P00048000 P 05/13/16 48.0 4.50 6.40
VIAB 160513P00048500 P 05/13/16 48.5 5.00 7.30
VIAB 160513P00049000 P 05/13/16 49.0 4.50 7.40
VIAB 160513P00049500 P 05/13/16 49.5 4.80 8.70
VIAB 160513P00050000 P 05/13/16 50.0 5.30 8.30
VIAB 160513P00050500 P 05/13/16 50.5 5.90 9.90
VIAB 160513P00051000 P 05/13/16 51.0 6.30 10.20
VIAB 160513P00051500 P 05/13/16 51.5 6.80 10.70
VIAB 160513P00052000 P 05/13/16 52.0 7.30 11.20
VIAB 160513P00052500 P 05/13/16 52.5 7.80 11.70
VIAB 160513P00053000 P 05/13/16 53.0 9.20 11.20
VIAB 160520C00020000 C 05/20/16 20.0 20.90 23.80
VIAB 160520C00022500 C 05/20/16 22.5 18.10 22.20
VIAB 160520C00025000 C 05/20/16 25.0 15.60 19.70
VIAB 160520C00027000 C 05/20/16 27.0 13.90 17.80
VIAB 160520C00027500 C 05/20/16 27.5 13.30 17.20
VIAB 160520C00028000 C 05/20/16 28.0 12.90 16.80
VIAB 160520C00029000 C 05/20/16 29.0 11.90 15.80
VIAB 160520C00030000 C 05/20/16 30.0 10.90 14.80
VIAB 160520C00030500 C 05/20/16 30.5 10.30 14.20
VIAB 160520C00031000 C 05/20/16 31.0 9.90 13.80
VIAB 160520C00031500 C 05/20/16 31.5 9.30 13.20
VIAB 160520C00032000 C 05/20/16 32.0 8.90 11.10
VIAB 160520C00032500 C 05/20/16 32.5 8.50 10.60
VIAB 160520C00033000 C 05/20/16 33.0 7.90 10.10
VIAB 160520C00033500 C 05/20/16 33.5 7.50 9.60
VIAB 160520C00034000 C 05/20/16 34.0 6.90 9.60
VIAB 160520C00034500 C 05/20/16 34.5 6.50 9.60
VIAB 160520C00035000 C 05/20/16 35.0 6.10 8.60
VIAB 160520C00035500 C 05/20/16 35.5 5.60 8.50
VIAB 160520C00036000 C 05/20/16 36.0 5.20 7.90
VIAB 160520C00036500 C 05/20/16 36.5 5.20 7.30
VIAB 160520C00037000 C 05/20/16 37.0 5.40 6.00
VIAB 160520C00037500 C 05/20/16 37.5 4.90 5.50
VIAB 160520C00038000 C 05/20/16 38.0 4.50 5.10
VIAB 160520C00038500 C 05/20/16 38.5 4.10 4.60
VIAB 160520C00039000 C 05/20/16 39.0 3.70 4.20
VIAB 160520C00039500 C 05/20/16 39.5 3.20 3.80
VIAB 160520C00040000 C 05/20/16 40.0 2.90 3.40
VIAB 160520C00040500 C 05/20/16 40.5 2.60 2.95
VIAB 160520C00041000 C 05/20/16 41.0 2.25 2.45
VIAB 160520C00041500 C 05/20/16 41.5 1.95 2.15
VIAB 160520C00042000 C 05/20/16 42.0 1.70 1.85
VIAB 160520C00042500 C 05/20/16 42.5 1.40 1.55
VIAB 160520C00043000 C 05/20/16 43.0 1.15 1.30
VIAB 160520C00043500 C 05/20/16 43.5 0.95 1.10
VIAB 160520C00044000 C 05/20/16 44.0 0.80 0.90
VIAB 160520C00044500 C 05/20/16 44.5 0.65 0.75
VIAB 160520C00045000 C 05/20/16 45.0 0.50 0.65
VIAB 160520C00045500 C 05/20/16 45.5 0.40 0.55
VIAB 160520C00046000 C 05/20/16 46.0 0.30 0.45
VIAB 160520C00046500 C 05/20/16 46.5 0.25 0.35
VIAB 160520C00047000 C 05/20/16 47.0 0.20 0.30
VIAB 160520C00047500 C 05/20/16 47.5 0.15 0.25
VIAB 160520C00048000 C 05/20/16 48.0 0.10 0.30
VIAB 160520C00048500 C 05/20/16 48.5 0.00 0.25
VIAB 160520C00050000 C 05/20/16 50.0 0.00 0.25
VIAB 160520C00055000 C 05/20/16 55.0 0.00 0.20
VIAB 160520C00060000 C 05/20/16 60.0 0.00 0.15
VIAB 160520P00020000 P 05/20/16 20.0 0.00 0.30
VIAB 160520P00022500 P 05/20/16 22.5 0.00 0.40
VIAB 160520P00025000 P 05/20/16 25.0 0.00 0.50
VIAB 160520P00027000 P 05/20/16 27.0 0.00 0.25
VIAB 160520P00027500 P 05/20/16 27.5 0.00 0.25
VIAB 160520P00028000 P 05/20/16 28.0 0.00 0.25
VIAB 160520P00029000 P 05/20/16 29.0 0.00 0.25
VIAB 160520P00030000 P 05/20/16 30.0 0.00 0.25
VIAB 160520P00030500 P 05/20/16 30.5 0.00 0.25
VIAB 160520P00031000 P 05/20/16 31.0 0.00 0.25
VIAB 160520P00031500 P 05/20/16 31.5 0.00 0.25
VIAB 160520P00032000 P 05/20/16 32.0 0.00 0.25
VIAB 160520P00032500 P 05/20/16 32.5 0.00 0.25
VIAB 160520P00033000 P 05/20/16 33.0 0.00 0.25
VIAB 160520P00033500 P 05/20/16 33.5 0.00 0.25
VIAB 160520P00034000 P 05/20/16 34.0 0.05 0.25
VIAB 160520P00034500 P 05/20/16 34.5 0.05 0.25
VIAB 160520P00035000 P 05/20/16 35.0 0.10 0.20
VIAB 160520P00035500 P 05/20/16 35.5 0.10 0.15
VIAB 160520P00036000 P 05/20/16 36.0 0.15 0.25
VIAB 160520P00036500 P 05/20/16 36.5 0.20 0.25
VIAB 160520P00037000 P 05/20/16 37.0 0.15 0.30
VIAB 160520P00037500 P 05/20/16 37.5 0.20 0.35
VIAB 160520P00038000 P 05/20/16 38.0 0.30 0.40
VIAB 160520P00038500 P 05/20/16 38.5 0.35 0.45
VIAB 160520P00039000 P 05/20/16 39.0 0.40 0.55
VIAB 160520P00039500 P 05/20/16 39.5 0.50 0.65
VIAB 160520P00040000 P 05/20/16 40.0 0.65 0.75
VIAB 160520P00040500 P 05/20/16 40.5 0.75 0.90
VIAB 160520P00041000 P 05/20/16 41.0 0.95 1.05
VIAB 160520P00041500 P 05/20/16 41.5 1.10 1.20
VIAB 160520P00042000 P 05/20/16 42.0 1.30 1.45
VIAB 160520P00042500 P 05/20/16 42.5 1.50 1.70
VIAB 160520P00043000 P 05/20/16 43.0 1.80 1.95
VIAB 160520P00043500 P 05/20/16 43.5 2.05 2.30
VIAB 160520P00044000 P 05/20/16 44.0 2.40 2.60
VIAB 160520P00044500 P 05/20/16 44.5 2.70 3.00
VIAB 160520P00045000 P 05/20/16 45.0 2.85 3.40
VIAB 160520P00045500 P 05/20/16 45.5 3.20 3.80
VIAB 160520P00046000 P 05/20/16 46.0 3.60 4.30
VIAB 160520P00046500 P 05/20/16 46.5 4.00 4.60
VIAB 160520P00047000 P 05/20/16 47.0 4.50 5.10
VIAB 160520P00047500 P 05/20/16 47.5 4.90 5.90
VIAB 160520P00048000 P 05/20/16 48.0 4.90 6.40
VIAB 160520P00048500 P 05/20/16 48.5 4.90 6.80
VIAB 160520P00050000 P 05/20/16 50.0 5.40 8.40
VIAB 160520P00055000 P 05/20/16 55.0 10.30 13.50
VIAB 160520P00060000 P 05/20/16 60.0 16.20 18.40
VIAB 160527C00030000 C 05/27/16 30.0 11.00 13.90
VIAB 160527C00031000 C 05/27/16 31.0 9.90 12.20
VIAB 160527C00031500 C 05/27/16 31.5 9.60 13.30
VIAB 160527C00032000 C 05/27/16 32.0 9.00 12.80
VIAB 160527C00032500 C 05/27/16 32.5 8.50 12.40
VIAB 160527C00033000 C 05/27/16 33.0 7.90 11.60
VIAB 160527C00033500 C 05/27/16 33.5 7.50 10.60
VIAB 160527C00034000 C 05/27/16 34.0 6.90 10.50
VIAB 160527C00034500 C 05/27/16 34.5 6.50 10.00
VIAB 160527C00035000 C 05/27/16 35.0 6.10 9.70
VIAB 160527C00035500 C 05/27/16 35.5 5.50 9.40
VIAB 160527C00036000 C 05/27/16 36.0 6.00 7.00
VIAB 160527C00036500 C 05/27/16 36.5 5.80 6.50
VIAB 160527C00037000 C 05/27/16 37.0 5.50 6.10
VIAB 160527C00037500 C 05/27/16 37.5 4.90 5.60
VIAB 160527C00038000 C 05/27/16 38.0 4.60 5.20
VIAB 160527C00038500 C 05/27/16 38.5 4.10 4.80
VIAB 160527C00039000 C 05/27/16 39.0 3.70 4.30
VIAB 160527C00039500 C 05/27/16 39.5 3.30 3.90
VIAB 160527C00040000 C 05/27/16 40.0 3.10 3.60
VIAB 160527C00040500 C 05/27/16 40.5 2.80 3.20
VIAB 160527C00041000 C 05/27/16 41.0 2.45 2.70
VIAB 160527C00041500 C 05/27/16 41.5 2.10 2.40
VIAB 160527C00042000 C 05/27/16 42.0 1.85 2.05
VIAB 160527C00042500 C 05/27/16 42.5 1.60 1.80
VIAB 160527C00043000 C 05/27/16 43.0 1.35 1.60
VIAB 160527C00043500 C 05/27/16 43.5 1.15 1.40
VIAB 160527C00044000 C 05/27/16 44.0 1.00 1.10
VIAB 160527C00044500 C 05/27/16 44.5 0.80 1.05
VIAB 160527C00045000 C 05/27/16 45.0 0.65 0.80
VIAB 160527C00045500 C 05/27/16 45.5 0.55 0.70
VIAB 160527C00046000 C 05/27/16 46.0 0.45 0.60
VIAB 160527C00046500 C 05/27/16 46.5 0.35 0.55
VIAB 160527C00047000 C 05/27/16 47.0 0.30 0.45
VIAB 160527C00047500 C 05/27/16 47.5 0.25 0.45
VIAB 160527C00048000 C 05/27/16 48.0 0.20 0.35
VIAB 160527C00048500 C 05/27/16 48.5 0.10 0.35
VIAB 160527C00049000 C 05/27/16 49.0 0.00 0.50
VIAB 160527C00049500 C 05/27/16 49.5 0.00 0.50
VIAB 160527C00050000 C 05/27/16 50.0 0.00 0.45
VIAB 160527C00050500 C 05/27/16 50.5 0.00 0.40
VIAB 160527C00051000 C 05/27/16 51.0 0.00 0.35
VIAB 160527C00051500 C 05/27/16 51.5 0.00 0.35
VIAB 160527C00052000 C 05/27/16 52.0 0.00 0.30
VIAB 160527C00052500 C 05/27/16 52.5 0.00 0.25
VIAB 160527C00053000 C 05/27/16 53.0 0.00 0.25
VIAB 160527C00055000 C 05/27/16 55.0 0.00 0.20
VIAB 160527P00030000 P 05/27/16 30.0 0.00 0.25
VIAB 160527P00031000 P 05/27/16 31.0 0.00 0.25
VIAB 160527P00031500 P 05/27/16 31.5 0.00 0.25
VIAB 160527P00032000 P 05/27/16 32.0 0.00 0.25
VIAB 160527P00032500 P 05/27/16 32.5 0.00 0.25
VIAB 160527P00033000 P 05/27/16 33.0 0.05 0.25
VIAB 160527P00033500 P 05/27/16 33.5 0.00 0.30
VIAB 160527P00034000 P 05/27/16 34.0 0.05 0.30
VIAB 160527P00034500 P 05/27/16 34.5 0.10 0.30
VIAB 160527P00035000 P 05/27/16 35.0 0.10 0.30
VIAB 160527P00035500 P 05/27/16 35.5 0.15 0.30
VIAB 160527P00036000 P 05/27/16 36.0 0.20 0.30
VIAB 160527P00036500 P 05/27/16 36.5 0.20 0.40
VIAB 160527P00037000 P 05/27/16 37.0 0.30 0.40
VIAB 160527P00037500 P 05/27/16 37.5 0.35 0.45
VIAB 160527P00038000 P 05/27/16 38.0 0.40 0.50
VIAB 160527P00038500 P 05/27/16 38.5 0.45 0.60
VIAB 160527P00039000 P 05/27/16 39.0 0.60 0.70
VIAB 160527P00039500 P 05/27/16 39.5 0.60 0.85
VIAB 160527P00040000 P 05/27/16 40.0 0.80 0.95
VIAB 160527P00040500 P 05/27/16 40.5 0.95 1.10
VIAB 160527P00041000 P 05/27/16 41.0 1.05 1.30
VIAB 160527P00041500 P 05/27/16 41.5 1.30 1.45
VIAB 160527P00042000 P 05/27/16 42.0 1.45 1.65
VIAB 160527P00042500 P 05/27/16 42.5 1.75 1.90
VIAB 160527P00043000 P 05/27/16 43.0 1.95 2.20
VIAB 160527P00043500 P 05/27/16 43.5 2.25 2.55
VIAB 160527P00044000 P 05/27/16 44.0 2.55 2.80
VIAB 160527P00044500 P 05/27/16 44.5 2.90 3.20
VIAB 160527P00045000 P 05/27/16 45.0 3.00 3.60
VIAB 160527P00045500 P 05/27/16 45.5 3.40 4.00
VIAB 160527P00046000 P 05/27/16 46.0 3.80 4.30
VIAB 160527P00046500 P 05/27/16 46.5 4.20 4.80
VIAB 160527P00047000 P 05/27/16 47.0 4.60 5.50
VIAB 160527P00047500 P 05/27/16 47.5 5.00 5.70
VIAB 160527P00048000 P 05/27/16 48.0 5.50 6.40
VIAB 160527P00048500 P 05/27/16 48.5 5.70 6.80
VIAB 160527P00049000 P 05/27/16 49.0 4.70 7.60
VIAB 160527P00049500 P 05/27/16 49.5 5.20 7.90
VIAB 160527P00050000 P 05/27/16 50.0 5.60 8.40
VIAB 160527P00050500 P 05/27/16 50.5 5.90 9.70
VIAB 160527P00051000 P 05/27/16 51.0 6.30 10.20
VIAB 160527P00051500 P 05/27/16 51.5 6.80 10.80
VIAB 160527P00052000 P 05/27/16 52.0 7.40 11.40
VIAB 160527P00052500 P 05/27/16 52.5 7.80 11.70
VIAB 160527P00053000 P 05/27/16 53.0 8.30 12.30
VIAB 160527P00055000 P 05/27/16 55.0 11.10 13.40
VIAB 160603C00027000 C 06/03/16 27.0 13.90 17.40
VIAB 160603C00028000 C 06/03/16 28.0 12.90 16.80
VIAB 160603C00029000 C 06/03/16 29.0 11.90 15.80
VIAB 160603C00029500 C 06/03/16 29.5 11.50 15.20
VIAB 160603C00030000 C 06/03/16 30.0 10.90 14.80
VIAB 160603C00030500 C 06/03/16 30.5 10.50 14.30
VIAB 160603C00031000 C 06/03/16 31.0 9.90 13.80
VIAB 160603C00031500 C 06/03/16 31.5 9.50 13.40
VIAB 160603C00032000 C 06/03/16 32.0 8.90 12.80
VIAB 160603C00032500 C 06/03/16 32.5 8.50 12.30
VIAB 160603C00033000 C 06/03/16 33.0 8.00 11.60
VIAB 160603C00033500 C 06/03/16 33.5 7.50 11.20
VIAB 160603C00034000 C 06/03/16 34.0 7.10 10.80
VIAB 160603C00034500 C 06/03/16 34.5 6.60 10.20
VIAB 160603C00035000 C 06/03/16 35.0 6.50 8.40
VIAB 160603C00035500 C 06/03/16 35.5 5.70 9.30
VIAB 160603C00036000 C 06/03/16 36.0 6.40 7.10
VIAB 160603C00036500 C 06/03/16 36.5 6.00 6.60
VIAB 160603C00037000 C 06/03/16 37.0 5.50 6.20
VIAB 160603C00037500 C 06/03/16 37.5 5.10 5.70
VIAB 160603C00038000 C 06/03/16 38.0 4.60 5.30
VIAB 160603C00038500 C 06/03/16 38.5 4.30 4.90
VIAB 160603C00039000 C 06/03/16 39.0 3.90 4.50
VIAB 160603C00039500 C 06/03/16 39.5 3.50 4.10
VIAB 160603C00040000 C 06/03/16 40.0 3.20 3.70
VIAB 160603C00040500 C 06/03/16 40.5 2.85 3.30
VIAB 160603C00041000 C 06/03/16 41.0 2.55 2.90
VIAB 160603C00041500 C 06/03/16 41.5 2.25 2.60
VIAB 160603C00042000 C 06/03/16 42.0 2.00 2.20
VIAB 160603C00042500 C 06/03/16 42.5 1.75 1.95
VIAB 160603C00043000 C 06/03/16 43.0 1.50 1.70
VIAB 160603C00043500 C 06/03/16 43.5 1.30 1.45
VIAB 160603C00044000 C 06/03/16 44.0 1.10 1.25
VIAB 160603C00044500 C 06/03/16 44.5 0.95 1.10
VIAB 160603C00045000 C 06/03/16 45.0 0.80 0.95
VIAB 160603C00045500 C 06/03/16 45.5 0.65 0.80
VIAB 160603C00046000 C 06/03/16 46.0 0.55 0.70
VIAB 160603C00046500 C 06/03/16 46.5 0.45 0.60
VIAB 160603C00047000 C 06/03/16 47.0 0.35 0.50
VIAB 160603C00047500 C 06/03/16 47.5 0.30 0.50
VIAB 160603C00048000 C 06/03/16 48.0 0.25 0.55
VIAB 160603C00048500 C 06/03/16 48.5 0.00 0.50
VIAB 160603C00049000 C 06/03/16 49.0 0.00 0.50
VIAB 160603C00049500 C 06/03/16 49.5 0.00 0.50
VIAB 160603C00050000 C 06/03/16 50.0 0.00 0.50
VIAB 160603C00050500 C 06/03/16 50.5 0.00 0.50
VIAB 160603C00051000 C 06/03/16 51.0 0.00 0.45
VIAB 160603C00051500 C 06/03/16 51.5 0.00 0.40
VIAB 160603C00052000 C 06/03/16 52.0 0.00 0.35
VIAB 160603C00052500 C 06/03/16 52.5 0.00 0.35
VIAB 160603C00053000 C 06/03/16 53.0 0.00 0.30
VIAB 160603C00055000 C 06/03/16 55.0 0.00 0.20
VIAB 160603P00027000 P 06/03/16 27.0 0.00 0.25
VIAB 160603P00028000 P 06/03/16 28.0 0.00 0.25
VIAB 160603P00029000 P 06/03/16 29.0 0.00 0.25
VIAB 160603P00029500 P 06/03/16 29.5 0.00 0.25
VIAB 160603P00030000 P 06/03/16 30.0 0.00 0.25
VIAB 160603P00030500 P 06/03/16 30.5 0.00 0.25
VIAB 160603P00031000 P 06/03/16 31.0 0.00 0.25
VIAB 160603P00031500 P 06/03/16 31.5 0.05 0.30
VIAB 160603P00032000 P 06/03/16 32.0 0.05 0.30
VIAB 160603P00032500 P 06/03/16 32.5 0.05 0.30
VIAB 160603P00033000 P 06/03/16 33.0 0.05 0.30
VIAB 160603P00033500 P 06/03/16 33.5 0.10 0.35
VIAB 160603P00034000 P 06/03/16 34.0 0.15 0.35
VIAB 160603P00034500 P 06/03/16 34.5 0.15 0.35
VIAB 160603P00035000 P 06/03/16 35.0 0.15 0.40
VIAB 160603P00035500 P 06/03/16 35.5 0.20 0.40
VIAB 160603P00036000 P 06/03/16 36.0 0.25 0.45
VIAB 160603P00036500 P 06/03/16 36.5 0.30 0.45
VIAB 160603P00037000 P 06/03/16 37.0 0.35 0.50
VIAB 160603P00037500 P 06/03/16 37.5 0.45 0.55
VIAB 160603P00038000 P 06/03/16 38.0 0.50 0.65
VIAB 160603P00038500 P 06/03/16 38.5 0.60 0.70
VIAB 160603P00039000 P 06/03/16 39.0 0.70 0.80
VIAB 160603P00039500 P 06/03/16 39.5 0.80 0.95
VIAB 160603P00040000 P 06/03/16 40.0 0.95 1.10
VIAB 160603P00040500 P 06/03/16 40.5 1.10 1.25
VIAB 160603P00041000 P 06/03/16 41.0 1.20 1.40
VIAB 160603P00041500 P 06/03/16 41.5 1.45 1.60
VIAB 160603P00042000 P 06/03/16 42.0 1.65 1.80
VIAB 160603P00042500 P 06/03/16 42.5 1.90 2.05
VIAB 160603P00043000 P 06/03/16 43.0 2.05 2.35
VIAB 160603P00043500 P 06/03/16 43.5 2.35 2.65
VIAB 160603P00044000 P 06/03/16 44.0 2.70 2.95
VIAB 160603P00044500 P 06/03/16 44.5 3.00 3.30
VIAB 160603P00045000 P 06/03/16 45.0 3.20 3.70
VIAB 160603P00045500 P 06/03/16 45.5 2.85 4.10
VIAB 160603P00046000 P 06/03/16 46.0 3.30 4.40
VIAB 160603P00046500 P 06/03/16 46.5 3.50 4.90
VIAB 160603P00047000 P 06/03/16 47.0 4.00 5.30
VIAB 160603P00047500 P 06/03/16 47.5 4.40 6.10
VIAB 160603P00048000 P 06/03/16 48.0 4.70 6.20
VIAB 160603P00048500 P 06/03/16 48.5 5.00 6.80
VIAB 160603P00049000 P 06/03/16 49.0 5.40 7.20
VIAB 160603P00049500 P 06/03/16 49.5 5.80 7.80
VIAB 160603P00050000 P 06/03/16 50.0 6.40 8.40
VIAB 160603P00050500 P 06/03/16 50.5 6.00 8.90
VIAB 160603P00051000 P 06/03/16 51.0 6.40 10.30
VIAB 160603P00051500 P 06/03/16 51.5 6.90 10.70
VIAB 160603P00052000 P 06/03/16 52.0 7.30 11.20
VIAB 160603P00052500 P 06/03/16 52.5 7.70 11.80
VIAB 160603P00053000 P 06/03/16 53.0 8.30 12.50
VIAB 160603P00055000 P 06/03/16 55.0 11.30 13.70
VIAB 160610C00034000 C 06/10/16 34.0 7.10 9.20
VIAB 160610C00035000 C 06/10/16 35.0 6.10 10.00
VIAB 160610C00036000 C 06/10/16 36.0 6.60 7.00
VIAB 160610C00036500 C 06/10/16 36.5 5.90 6.60
VIAB 160610C00037000 C 06/10/16 37.0 5.50 6.20
VIAB 160610C00037500 C 06/10/16 37.5 5.10 5.70
VIAB 160610C00038000 C 06/10/16 38.0 4.70 5.30
VIAB 160610C00038500 C 06/10/16 38.5 4.40 4.90
VIAB 160610C00039000 C 06/10/16 39.0 3.90 4.50
VIAB 160610C00039500 C 06/10/16 39.5 3.70 4.10
VIAB 160610C00040000 C 06/10/16 40.0 3.30 3.70
VIAB 160610C00040500 C 06/10/16 40.5 2.95 3.40
VIAB 160610C00041000 C 06/10/16 41.0 2.70 3.10
VIAB 160610C00041500 C 06/10/16 41.5 2.40 2.70
VIAB 160610C00042000 C 06/10/16 42.0 2.10 2.35
VIAB 160610C00042500 C 06/10/16 42.5 1.85 2.10
VIAB 160610C00043000 C 06/10/16 43.0 1.55 1.85
VIAB 160610C00043500 C 06/10/16 43.5 1.40 1.65
VIAB 160610C00044000 C 06/10/16 44.0 1.20 1.40
VIAB 160610C00044500 C 06/10/16 44.5 1.05 1.25
VIAB 160610C00045000 C 06/10/16 45.0 0.90 1.10
VIAB 160610C00045500 C 06/10/16 45.5 0.75 0.95
VIAB 160610C00046000 C 06/10/16 46.0 0.65 0.80
VIAB 160610C00046500 C 06/10/16 46.5 0.50 0.75
VIAB 160610C00047000 C 06/10/16 47.0 0.40 0.60
VIAB 160610C00047500 C 06/10/16 47.5 0.30 0.50
VIAB 160610C00048000 C 06/10/16 48.0 0.25 0.50
VIAB 160610C00048500 C 06/10/16 48.5 0.20 0.45
VIAB 160610C00049000 C 06/10/16 49.0 0.15 0.40
VIAB 160610C00049500 C 06/10/16 49.5 0.10 0.35
VIAB 160610C00050000 C 06/10/16 50.0 0.10 0.30
VIAB 160610C00050500 C 06/10/16 50.5 0.05 0.30
VIAB 160610C00051000 C 06/10/16 51.0 0.05 0.25
VIAB 160610C00051500 C 06/10/16 51.5 0.00 0.25
VIAB 160610C00052000 C 06/10/16 52.0 0.00 0.25
VIAB 160610C00052500 C 06/10/16 52.5 0.00 0.25
VIAB 160610C00053000 C 06/10/16 53.0 0.00 0.25
VIAB 160610P00034000 P 06/10/16 34.0 0.10 0.35
VIAB 160610P00035000 P 06/10/16 35.0 0.20 0.35
VIAB 160610P00036000 P 06/10/16 36.0 0.25 0.45
VIAB 160610P00036500 P 06/10/16 36.5 0.30 0.50
VIAB 160610P00037000 P 06/10/16 37.0 0.35 0.55
VIAB 160610P00037500 P 06/10/16 37.5 0.45 0.65
VIAB 160610P00038000 P 06/10/16 38.0 0.50 0.80
VIAB 160610P00038500 P 06/10/16 38.5 0.70 0.85
VIAB 160610P00039000 P 06/10/16 39.0 0.75 1.00
VIAB 160610P00039500 P 06/10/16 39.5 0.90 1.10
VIAB 160610P00040000 P 06/10/16 40.0 1.05 1.20
VIAB 160610P00040500 P 06/10/16 40.5 1.15 1.40
VIAB 160610P00041000 P 06/10/16 41.0 1.35 1.55
VIAB 160610P00041500 P 06/10/16 41.5 1.55 1.85
VIAB 160610P00042000 P 06/10/16 42.0 1.75 2.00
VIAB 160610P00042500 P 06/10/16 42.5 2.00 2.25
VIAB 160610P00043000 P 06/10/16 43.0 2.25 2.55
VIAB 160610P00043500 P 06/10/16 43.5 2.55 2.80
VIAB 160610P00044000 P 06/10/16 44.0 2.80 3.10
VIAB 160610P00044500 P 06/10/16 44.5 3.00 3.40
VIAB 160610P00045000 P 06/10/16 45.0 3.50 3.90
VIAB 160610P00045500 P 06/10/16 45.5 3.60 4.20
VIAB 160610P00046000 P 06/10/16 46.0 4.00 4.60
VIAB 160610P00046500 P 06/10/16 46.5 4.40 5.10
VIAB 160610P00047000 P 06/10/16 47.0 4.80 5.40
VIAB 160610P00047500 P 06/10/16 47.5 5.20 5.80
VIAB 160610P00048000 P 06/10/16 48.0 5.70 6.20
VIAB 160610P00048500 P 06/10/16 48.5 6.10 6.80
VIAB 160610P00049000 P 06/10/16 49.0 6.50 7.30
VIAB 160610P00049500 P 06/10/16 49.5 6.80 7.90
VIAB 160610P00050000 P 06/10/16 50.0 6.80 8.30
VIAB 160610P00050500 P 06/10/16 50.5 6.30 10.10
VIAB 160610P00051000 P 06/10/16 51.0 6.70 10.30
VIAB 160610P00051500 P 06/10/16 51.5 7.10 11.00
VIAB 160610P00052000 P 06/10/16 52.0 7.70 11.20
VIAB 160610P00052500 P 06/10/16 52.5 8.10 11.70
VIAB 160610P00053000 P 06/10/16 53.0 8.70 12.10
VIAB 160617C00017500 C 06/17/16 17.5 23.40 26.60
VIAB 160617C00020000 C 06/17/16 20.0 20.60 24.70
VIAB 160617C00022500 C 06/17/16 22.5 18.10 22.20
VIAB 160617C00025000 C 06/17/16 25.0 15.60 19.50
VIAB 160617C00027500 C 06/17/16 27.5 13.10 17.20
VIAB 160617C00030000 C 06/17/16 30.0 11.00 13.80
VIAB 160617C00032500 C 06/17/16 32.5 8.50 11.40
VIAB 160617C00035000 C 06/17/16 35.0 7.40 8.20
VIAB 160617C00037500 C 06/17/16 37.5 5.30 5.90
VIAB 160617C00040000 C 06/17/16 40.0 3.40 3.70
VIAB 160617C00042500 C 06/17/16 42.5 2.00 2.15
VIAB 160617C00045000 C 06/17/16 45.0 1.05 1.15
VIAB 160617C00047500 C 06/17/16 47.5 0.45 0.55
VIAB 160617C00050000 C 06/17/16 50.0 0.15 0.25
VIAB 160617C00052500 C 06/17/16 52.5 0.05 0.20
VIAB 160617C00055000 C 06/17/16 55.0 0.00 0.15
VIAB 160617C00057500 C 06/17/16 57.5 0.00 0.10
VIAB 160617C00060000 C 06/17/16 60.0 0.00 0.10
VIAB 160617C00065000 C 06/17/16 65.0 0.00 0.10
VIAB 160617C00070000 C 06/17/16 70.0 0.00 0.10
VIAB 160617C00075000 C 06/17/16 75.0 0.00 0.10
VIAB 160617P00017500 P 06/17/16 17.5 0.00 0.10
VIAB 160617P00020000 P 06/17/16 20.0 0.00 0.10
VIAB 160617P00022500 P 06/17/16 22.5 0.00 0.10
VIAB 160617P00025000 P 06/17/16 25.0 0.00 0.15
VIAB 160617P00027500 P 06/17/16 27.5 0.00 0.15
VIAB 160617P00030000 P 06/17/16 30.0 0.05 0.25
VIAB 160617P00032500 P 06/17/16 32.5 0.15 0.25
VIAB 160617P00035000 P 06/17/16 35.0 0.35 0.40
VIAB 160617P00037500 P 06/17/16 37.5 0.70 0.80
VIAB 160617P00040000 P 06/17/16 40.0 1.30 1.45
VIAB 160617P00042500 P 06/17/16 42.5 2.35 2.55
VIAB 160617P00045000 P 06/17/16 45.0 3.90 4.20
VIAB 160617P00047500 P 06/17/16 47.5 5.60 6.20
VIAB 160617P00050000 P 06/17/16 50.0 7.80 8.50
VIAB 160617P00052500 P 06/17/16 52.5 9.40 11.00
VIAB 160617P00055000 P 06/17/16 55.0 11.60 13.50
VIAB 160617P00057500 P 06/17/16 57.5 14.20 16.00
VIAB 160617P00060000 P 06/17/16 60.0 16.90 18.50
VIAB 160617P00065000 P 06/17/16 65.0 21.70 24.20
VIAB 160617P00070000 P 06/17/16 70.0 26.50 28.70
VIAB 160617P00075000 P 06/17/16 75.0 31.40 34.40
VIAB 160916C00017500 C 09/16/16 17.5 23.30 27.00
VIAB 160916C00020000 C 09/16/16 20.0 20.60 24.70
VIAB 160916C00022500 C 09/16/16 22.5 18.30 22.20
VIAB 160916C00025000 C 09/16/16 25.0 16.00 19.80
VIAB 160916C00027500 C 09/16/16 27.5 13.50 17.40
VIAB 160916C00030000 C 09/16/16 30.0 11.10 14.20
VIAB 160916C00032500 C 09/16/16 32.5 10.10 10.80
VIAB 160916C00035000 C 09/16/16 35.0 7.90 8.60
VIAB 160916C00037500 C 09/16/16 37.5 6.10 6.60
VIAB 160916C00040000 C 09/16/16 40.0 4.50 4.90
VIAB 160916C00042500 C 09/16/16 42.5 3.20 3.60
VIAB 160916C00045000 C 09/16/16 45.0 2.20 2.55
VIAB 160916C00047500 C 09/16/16 47.5 1.40 1.75
VIAB 160916C00050000 C 09/16/16 50.0 0.95 1.20
VIAB 160916C00052500 C 09/16/16 52.5 0.50 0.80
VIAB 160916C00055000 C 09/16/16 55.0 0.25 0.55
VIAB 160916C00060000 C 09/16/16 60.0 0.05 0.30
VIAB 160916C00065000 C 09/16/16 65.0 0.00 0.15
VIAB 160916C00070000 C 09/16/16 70.0 0.00 0.10
VIAB 160916P00017500 P 09/16/16 17.5 0.00 0.15
VIAB 160916P00020000 P 09/16/16 20.0 0.00 0.20
VIAB 160916P00022500 P 09/16/16 22.5 0.05 0.30
VIAB 160916P00025000 P 09/16/16 25.0 0.10 0.35
VIAB 160916P00027500 P 09/16/16 27.5 0.25 0.50
VIAB 160916P00030000 P 09/16/16 30.0 0.40 0.70
VIAB 160916P00032500 P 09/16/16 32.5 0.70 0.90
VIAB 160916P00035000 P 09/16/16 35.0 1.15 1.40
VIAB 160916P00037500 P 09/16/16 37.5 1.75 2.05
VIAB 160916P00040000 P 09/16/16 40.0 2.80 3.00
VIAB 160916P00042500 P 09/16/16 42.5 4.00 4.20
VIAB 160916P00045000 P 09/16/16 45.0 5.50 5.80
VIAB 160916P00047500 P 09/16/16 47.5 7.10 7.50
VIAB 160916P00050000 P 09/16/16 50.0 9.00 9.60
VIAB 160916P00052500 P 09/16/16 52.5 11.00 12.10
VIAB 160916P00055000 P 09/16/16 55.0 13.10 14.10
VIAB 160916P00060000 P 09/16/16 60.0 17.00 19.00
VIAB 160916P00065000 P 09/16/16 65.0 21.20 24.60
VIAB 160916P00070000 P 09/16/16 70.0 26.80 29.50
VIAB 161216C00020000 C 12/16/16 20.0 20.90 23.80
VIAB 161216C00022500 C 12/16/16 22.5 18.60 22.20
VIAB 161216C00025000 C 12/16/16 25.0 16.00 19.80
VIAB 161216C00027500 C 12/16/16 27.5 13.60 17.40
VIAB 161216C00030000 C 12/16/16 30.0 11.30 14.20
VIAB 161216C00032500 C 12/16/16 32.5 10.40 11.10
VIAB 161216C00035000 C 12/16/16 35.0 8.50 9.10
VIAB 161216C00037500 C 12/16/16 37.5 6.80 7.30
VIAB 161216C00040000 C 12/16/16 40.0 5.20 5.80
VIAB 161216C00042500 C 12/16/16 42.5 4.00 4.50
VIAB 161216C00045000 C 12/16/16 45.0 2.95 3.40
VIAB 161216C00047500 C 12/16/16 47.5 2.05 2.55
VIAB 161216C00050000 C 12/16/16 50.0 1.45 1.90
VIAB 161216C00052500 C 12/16/16 52.5 1.00 1.40
VIAB 161216C00055000 C 12/16/16 55.0 0.65 0.95
VIAB 161216C00060000 C 12/16/16 60.0 0.25 0.55
VIAB 161216P00020000 P 12/16/16 20.0 0.10 0.35
VIAB 161216P00022500 P 12/16/16 22.5 0.20 0.50
VIAB 161216P00025000 P 12/16/16 25.0 0.35 0.65
VIAB 161216P00027500 P 12/16/16 27.5 0.55 0.90
VIAB 161216P00030000 P 12/16/16 30.0 0.90 1.25
VIAB 161216P00032500 P 12/16/16 32.5 1.35 1.65
VIAB 161216P00035000 P 12/16/16 35.0 1.95 2.25
VIAB 161216P00037500 P 12/16/16 37.5 2.70 3.20
VIAB 161216P00040000 P 12/16/16 40.0 3.70 4.10
VIAB 161216P00042500 P 12/16/16 42.5 4.90 5.40
VIAB 161216P00045000 P 12/16/16 45.0 6.40 6.90
VIAB 161216P00047500 P 12/16/16 47.5 8.10 8.60
VIAB 161216P00050000 P 12/16/16 50.0 9.80 10.50
VIAB 161216P00052500 P 12/16/16 52.5 11.90 12.50
VIAB 161216P00055000 P 12/16/16 55.0 14.00 14.70
VIAB 161216P00060000 P 12/16/16 60.0 17.70 19.40
VIAB 170120C00017500 C 01/20/17 17.5 23.30 26.20
VIAB 170120C00020000 C 01/20/17 20.0 20.90 23.90
VIAB 170120C00022500 C 01/20/17 22.5 18.40 21.30
VIAB 170120C00025000 C 01/20/17 25.0 15.90 19.20
VIAB 170120C00027500 C 01/20/17 27.5 13.70 16.40
VIAB 170120C00030000 C 01/20/17 30.0 12.30 13.30
VIAB 170120C00032500 C 01/20/17 32.5 10.50 11.20
VIAB 170120C00035000 C 01/20/17 35.0 8.60 9.20
VIAB 170120C00037500 C 01/20/17 37.5 6.90 7.50
VIAB 170120C00040000 C 01/20/17 40.0 5.40 6.00
VIAB 170120C00042500 C 01/20/17 42.5 4.20 4.70
VIAB 170120C00045000 C 01/20/17 45.0 3.10 3.60
VIAB 170120C00047500 C 01/20/17 47.5 2.35 2.75
VIAB 170120C00050000 C 01/20/17 50.0 1.60 2.05
VIAB 170120C00052500 C 01/20/17 52.5 1.15 1.50
VIAB 170120C00055000 C 01/20/17 55.0 0.75 1.10
VIAB 170120C00057500 C 01/20/17 57.5 0.45 0.80
VIAB 170120C00060000 C 01/20/17 60.0 0.30 0.60
VIAB 170120C00062500 C 01/20/17 62.5 0.15 0.45
VIAB 170120C00065000 C 01/20/17 65.0 0.10 0.30
VIAB 170120C00067500 C 01/20/17 67.5 0.05 0.25
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 0.30
VIAB 170120C00105000 C 01/20/17 105.0 0.00 0.05
VIAB 170120C00110000 C 01/20/17 110.0 0.00 0.05
VIAB 170120P00017500 P 01/20/17 17.5 0.05 0.25
VIAB 170120P00020000 P 01/20/17 20.0 0.15 0.40
VIAB 170120P00022500 P 01/20/17 22.5 0.25 0.55
VIAB 170120P00025000 P 01/20/17 25.0 0.40 0.70
VIAB 170120P00027500 P 01/20/17 27.5 0.70 1.05
VIAB 170120P00030000 P 01/20/17 30.0 1.05 1.40
VIAB 170120P00032500 P 01/20/17 32.5 1.50 1.80
VIAB 170120P00035000 P 01/20/17 35.0 2.15 2.45
VIAB 170120P00037500 P 01/20/17 37.5 2.95 3.30
VIAB 170120P00040000 P 01/20/17 40.0 4.00 4.50
VIAB 170120P00042500 P 01/20/17 42.5 5.20 5.70
VIAB 170120P00045000 P 01/20/17 45.0 6.60 7.20
VIAB 170120P00047500 P 01/20/17 47.5 8.20 8.80
VIAB 170120P00050000 P 01/20/17 50.0 10.00 10.70
VIAB 170120P00052500 P 01/20/17 52.5 12.00 12.70
VIAB 170120P00055000 P 01/20/17 55.0 14.10 14.90
VIAB 170120P00057500 P 01/20/17 57.5 16.30 17.10
VIAB 170120P00060000 P 01/20/17 60.0 18.00 19.50
VIAB 170120P00062500 P 01/20/17 62.5 20.00 22.00
VIAB 170120P00065000 P 01/20/17 65.0 22.30 25.20
VIAB 170120P00067500 P 01/20/17 67.5 24.30 27.60
VIAB 170120P00070000 P 01/20/17 70.0 26.80 30.00
VIAB 170120P00072500 P 01/20/17 72.5 29.50 32.40
VIAB 170120P00075000 P 01/20/17 75.0 31.90 35.00
VIAB 170120P00077500 P 01/20/17 77.5 34.20 37.40
VIAB 170120P00080000 P 01/20/17 80.0 37.10 39.80
VIAB 170120P00082500 P 01/20/17 82.5 38.80 42.40
VIAB 170120P00085000 P 01/20/17 85.0 41.60 44.80
VIAB 170120P00090000 P 01/20/17 90.0 46.30 49.80
VIAB 170120P00095000 P 01/20/17 95.0 51.50 54.60
VIAB 170120P00100000 P 01/20/17 100.0 56.40 59.60
VIAB 170120P00105000 P 01/20/17 105.0 61.20 64.60
VIAB 170120P00110000 P 01/20/17 110.0 66.20 69.60
VIAB 180119C00017500 C 01/19/18 17.5 23.30 27.00
VIAB 180119C00020000 C 01/19/18 20.0 20.90 24.00
VIAB 180119C00022500 C 01/19/18 22.5 17.50 22.40
VIAB 180119C00025000 C 01/19/18 25.0 16.10 19.90
VIAB 180119C00027500 C 01/19/18 27.5 14.80 16.00
VIAB 180119C00030000 C 01/19/18 30.0 13.00 14.10
VIAB 180119C00032500 C 01/19/18 32.5 11.40 12.30
VIAB 180119C00035000 C 01/19/18 35.0 9.50 10.80
VIAB 180119C00037500 C 01/19/18 37.5 8.40 9.30
VIAB 180119C00040000 C 01/19/18 40.0 7.10 8.10
VIAB 180119C00042500 C 01/19/18 42.5 5.80 6.90
VIAB 180119C00045000 C 01/19/18 45.0 4.80 5.90
VIAB 180119C00047500 C 01/19/18 47.5 3.80 5.00
VIAB 180119C00050000 C 01/19/18 50.0 3.00 4.20
VIAB 180119C00052500 C 01/19/18 52.5 2.40 3.50
VIAB 180119C00055000 C 01/19/18 55.0 2.00 2.95
VIAB 180119C00057500 C 01/19/18 57.5 1.35 2.45
VIAB 180119C00060000 C 01/19/18 60.0 1.00 2.05
VIAB 180119C00065000 C 01/19/18 65.0 0.50 1.35
VIAB 180119C00070000 C 01/19/18 70.0 0.10 1.00
VIAB 180119C00075000 C 01/19/18 75.0 0.05 0.75
VIAB 180119P00017500 P 01/19/18 17.5 0.40 1.05
VIAB 180119P00020000 P 01/19/18 20.0 0.65 1.35
VIAB 180119P00022500 P 01/19/18 22.5 0.85 1.70
VIAB 180119P00025000 P 01/19/18 25.0 1.35 2.20
VIAB 180119P00027500 P 01/19/18 27.5 1.90 2.65
VIAB 180119P00030000 P 01/19/18 30.0 2.45 3.20
VIAB 180119P00032500 P 01/19/18 32.5 3.30 4.30
VIAB 180119P00035000 P 01/19/18 35.0 4.20 5.30
VIAB 180119P00037500 P 01/19/18 37.5 5.20 6.30
VIAB 180119P00040000 P 01/19/18 40.0 6.40 7.50
VIAB 180119P00042500 P 01/19/18 42.5 7.80 8.90
VIAB 180119P00045000 P 01/19/18 45.0 9.20 10.30
VIAB 180119P00047500 P 01/19/18 47.5 10.80 11.90
VIAB 180119P00050000 P 01/19/18 50.0 12.50 13.50
VIAB 180119P00052500 P 01/19/18 52.5 14.40 15.30
VIAB 180119P00055000 P 01/19/18 55.0 16.30 17.50
VIAB 180119P00057500 P 01/19/18 57.5 18.30 19.50
VIAB 180119P00060000 P 01/19/18 60.0 20.40 21.50
VIAB 180119P00065000 P 01/19/18 65.0 24.90 25.90
VIAB 180119P00070000 P 01/19/18 70.0 29.00 31.20
VIAB 180119P00075000 P 01/19/18 75.0 32.60 36.00

OPRA data is delayed 15 minutes.