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 (2016-08-05)Premium Content

Viacom Inc (VIAB)
As of Sep 29 2016 2:05PM
Option Ticker C/P Expiration Strike Bid Premium Ask Premium
VIAB 160930C00031500 C 09/30/16 31.5 4.10 8.50
VIAB 160930C00032000 C 09/30/16 32.0 3.70 8.00
VIAB 160930C00032500 C 09/30/16 32.5 3.10 7.70
VIAB 160930C00033000 C 09/30/16 33.0 2.70 7.10
VIAB 160930C00033500 C 09/30/16 33.5 2.10 6.60
VIAB 160930C00034000 C 09/30/16 34.0 1.65 6.20
VIAB 160930C00034500 C 09/30/16 34.5 1.15 5.60
VIAB 160930C00035000 C 09/30/16 35.0 2.65 3.10
VIAB 160930C00035500 C 09/30/16 35.5 2.20 2.55
VIAB 160930C00036000 C 09/30/16 36.0 1.65 2.05
VIAB 160930C00036500 C 09/30/16 36.5 1.30 1.35
VIAB 160930C00037000 C 09/30/16 37.0 0.80 1.10
VIAB 160930C00037500 C 09/30/16 37.5 0.45 0.70
VIAB 160930C00038000 C 09/30/16 38.0 0.20 0.35
VIAB 160930C00038500 C 09/30/16 38.5 0.10 0.20
VIAB 160930C00039000 C 09/30/16 39.0 0.00 0.15
VIAB 160930C00039500 C 09/30/16 39.5 0.00 0.25
VIAB 160930C00040000 C 09/30/16 40.0 0.00 0.25
VIAB 160930C00040500 C 09/30/16 40.5 0.00 0.25
VIAB 160930C00041000 C 09/30/16 41.0 0.00 0.25
VIAB 160930C00041500 C 09/30/16 41.5 0.00 0.25
VIAB 160930C00042000 C 09/30/16 42.0 0.00 4.80
VIAB 160930C00042500 C 09/30/16 42.5 0.00 1.25
VIAB 160930C00043000 C 09/30/16 43.0 0.00 4.80
VIAB 160930C00043500 C 09/30/16 43.5 0.00 4.80
VIAB 160930C00044000 C 09/30/16 44.0 0.00 4.80
VIAB 160930C00044500 C 09/30/16 44.5 0.00 4.80
VIAB 160930C00045000 C 09/30/16 45.0 0.00 4.80
VIAB 160930C00045500 C 09/30/16 45.5 0.00 4.80
VIAB 160930C00046000 C 09/30/16 46.0 0.00 4.80
VIAB 160930C00046500 C 09/30/16 46.5 0.00 4.80
VIAB 160930C00047000 C 09/30/16 47.0 0.00 4.80
VIAB 160930C00047500 C 09/30/16 47.5 0.00 4.80
VIAB 160930C00048000 C 09/30/16 48.0 0.00 4.80
VIAB 160930C00048500 C 09/30/16 48.5 0.00 4.80
VIAB 160930C00049000 C 09/30/16 49.0 0.00 4.80
VIAB 160930C00050000 C 09/30/16 50.0 0.00 4.80
VIAB 160930P00031500 P 09/30/16 31.5 0.00 4.80
VIAB 160930P00032000 P 09/30/16 32.0 0.00 4.80
VIAB 160930P00032500 P 09/30/16 32.5 0.00 0.95
VIAB 160930P00033000 P 09/30/16 33.0 0.00 4.80
VIAB 160930P00033500 P 09/30/16 33.5 0.00 4.80
VIAB 160930P00034000 P 09/30/16 34.0 0.00 0.05
VIAB 160930P00034500 P 09/30/16 34.5 0.00 0.25
VIAB 160930P00035000 P 09/30/16 35.0 0.00 0.25
VIAB 160930P00035500 P 09/30/16 35.5 0.00 0.25
VIAB 160930P00036000 P 09/30/16 36.0 0.00 0.25
VIAB 160930P00036500 P 09/30/16 36.5 0.00 0.10
VIAB 160930P00037000 P 09/30/16 37.0 0.05 0.15
VIAB 160930P00037500 P 09/30/16 37.5 0.15 0.30
VIAB 160930P00038000 P 09/30/16 38.0 0.40 0.55
VIAB 160930P00038500 P 09/30/16 38.5 0.75 0.95
VIAB 160930P00039000 P 09/30/16 39.0 1.20 1.40
VIAB 160930P00039500 P 09/30/16 39.5 0.40 4.90
VIAB 160930P00040000 P 09/30/16 40.0 0.40 4.90
VIAB 160930P00040500 P 09/30/16 40.5 0.40 5.00
VIAB 160930P00041000 P 09/30/16 41.0 1.30 5.40
VIAB 160930P00041500 P 09/30/16 41.5 1.65 6.00
VIAB 160930P00042000 P 09/30/16 42.0 1.90 6.40
VIAB 160930P00042500 P 09/30/16 42.5 2.30 7.00
VIAB 160930P00043000 P 09/30/16 43.0 2.90 7.40
VIAB 160930P00043500 P 09/30/16 43.5 3.30 8.00
VIAB 160930P00044000 P 09/30/16 44.0 3.90 8.40
VIAB 160930P00044500 P 09/30/16 44.5 4.40 9.00
VIAB 160930P00045000 P 09/30/16 45.0 5.10 9.40
VIAB 160930P00045500 P 09/30/16 45.5 5.40 10.00
VIAB 160930P00046000 P 09/30/16 46.0 5.80 10.50
VIAB 160930P00046500 P 09/30/16 46.5 6.30 10.90
VIAB 160930P00047000 P 09/30/16 47.0 6.90 11.50
VIAB 160930P00047500 P 09/30/16 47.5 7.40 12.00
VIAB 160930P00048000 P 09/30/16 48.0 7.90 12.40
VIAB 160930P00048500 P 09/30/16 48.5 8.40 13.00
VIAB 160930P00049000 P 09/30/16 49.0 8.90 13.30
VIAB 160930P00050000 P 09/30/16 50.0 9.90 14.40
VIAB 161007C00020000 C 10/07/16 20.0 15.60 20.10
VIAB 161007C00025000 C 10/07/16 25.0 10.50 15.00
VIAB 161007C00029000 C 10/07/16 29.0 6.60 11.00
VIAB 161007C00029500 C 10/07/16 29.5 6.00 10.60
VIAB 161007C00030000 C 10/07/16 30.0 5.50 10.10
VIAB 161007C00030500 C 10/07/16 30.5 5.10 9.40
VIAB 161007C00031000 C 10/07/16 31.0 4.50 9.00
VIAB 161007C00031500 C 10/07/16 31.5 4.20 8.50
VIAB 161007C00032000 C 10/07/16 32.0 3.70 8.10
VIAB 161007C00032500 C 10/07/16 32.5 3.10 7.40
VIAB 161007C00033000 C 10/07/16 33.0 2.70 6.80
VIAB 161007C00033500 C 10/07/16 33.5 2.10 6.70
VIAB 161007C00034000 C 10/07/16 34.0 1.70 5.50
VIAB 161007C00034500 C 10/07/16 34.5 1.20 5.30
VIAB 161007C00035000 C 10/07/16 35.0 1.50 5.30
VIAB 161007C00035500 C 10/07/16 35.5 2.30 2.70
VIAB 161007C00036000 C 10/07/16 36.0 1.95 2.25
VIAB 161007C00036500 C 10/07/16 36.5 1.55 1.85
VIAB 161007C00037000 C 10/07/16 37.0 1.15 1.45
VIAB 161007C00037500 C 10/07/16 37.5 0.85 1.10
VIAB 161007C00038000 C 10/07/16 38.0 0.60 0.85
VIAB 161007C00038500 C 10/07/16 38.5 0.40 0.65
VIAB 161007C00039000 C 10/07/16 39.0 0.30 0.40
VIAB 161007C00039500 C 10/07/16 39.5 0.20 0.35
VIAB 161007C00040000 C 10/07/16 40.0 0.10 0.30
VIAB 161007C00040500 C 10/07/16 40.5 0.00 0.25
VIAB 161007C00041000 C 10/07/16 41.0 0.00 0.25
VIAB 161007C00041500 C 10/07/16 41.5 0.00 0.25
VIAB 161007C00042000 C 10/07/16 42.0 0.00 0.25
VIAB 161007C00042500 C 10/07/16 42.5 0.00 0.25
VIAB 161007C00043000 C 10/07/16 43.0 0.00 0.25
VIAB 161007C00043500 C 10/07/16 43.5 0.00 0.25
VIAB 161007C00044000 C 10/07/16 44.0 0.00 0.25
VIAB 161007C00044500 C 10/07/16 44.5 0.00 0.25
VIAB 161007C00045000 C 10/07/16 45.0 0.00 0.25
VIAB 161007C00045500 C 10/07/16 45.5 0.00 0.25
VIAB 161007C00046000 C 10/07/16 46.0 0.00 0.25
VIAB 161007C00046500 C 10/07/16 46.5 0.00 0.25
VIAB 161007C00047000 C 10/07/16 47.0 0.00 0.25
VIAB 161007C00047500 C 10/07/16 47.5 0.00 4.80
VIAB 161007C00048000 C 10/07/16 48.0 0.00 4.80
VIAB 161007C00048500 C 10/07/16 48.5 0.00 4.80
VIAB 161007C00050000 C 10/07/16 50.0 0.00 4.80
VIAB 161007C00055000 C 10/07/16 55.0 0.00 4.80
VIAB 161007P00020000 P 10/07/16 20.0 0.00 4.80
VIAB 161007P00025000 P 10/07/16 25.0 0.00 4.80
VIAB 161007P00029000 P 10/07/16 29.0 0.00 4.80
VIAB 161007P00029500 P 10/07/16 29.5 0.00 4.80
VIAB 161007P00030000 P 10/07/16 30.0 0.00 4.80
VIAB 161007P00030500 P 10/07/16 30.5 0.00 4.80
VIAB 161007P00031000 P 10/07/16 31.0 0.00 4.80
VIAB 161007P00031500 P 10/07/16 31.5 0.00 4.80
VIAB 161007P00032000 P 10/07/16 32.0 0.00 0.25
VIAB 161007P00032500 P 10/07/16 32.5 0.00 0.25
VIAB 161007P00033000 P 10/07/16 33.0 0.00 0.25
VIAB 161007P00033500 P 10/07/16 33.5 0.00 0.25
VIAB 161007P00034000 P 10/07/16 34.0 0.00 0.10
VIAB 161007P00034500 P 10/07/16 34.5 0.00 0.25
VIAB 161007P00035000 P 10/07/16 35.0 0.00 0.20
VIAB 161007P00035500 P 10/07/16 35.5 0.10 0.25
VIAB 161007P00036000 P 10/07/16 36.0 0.15 0.30
VIAB 161007P00036500 P 10/07/16 36.5 0.25 0.40
VIAB 161007P00037000 P 10/07/16 37.0 0.40 0.50
VIAB 161007P00037500 P 10/07/16 37.5 0.55 0.75
VIAB 161007P00038000 P 10/07/16 38.0 0.85 0.95
VIAB 161007P00038500 P 10/07/16 38.5 1.10 1.40
VIAB 161007P00039000 P 10/07/16 39.0 1.45 1.75
VIAB 161007P00039500 P 10/07/16 39.5 1.85 2.10
VIAB 161007P00040000 P 10/07/16 40.0 2.15 2.55
VIAB 161007P00040500 P 10/07/16 40.5 2.55 3.00
VIAB 161007P00041000 P 10/07/16 41.0 2.65 5.60
VIAB 161007P00041500 P 10/07/16 41.5 1.65 6.00
VIAB 161007P00042000 P 10/07/16 42.0 2.10 6.30
VIAB 161007P00042500 P 10/07/16 42.5 2.60 7.00
VIAB 161007P00043000 P 10/07/16 43.0 2.90 7.40
VIAB 161007P00043500 P 10/07/16 43.5 3.30 7.80
VIAB 161007P00044000 P 10/07/16 44.0 4.00 8.30
VIAB 161007P00044500 P 10/07/16 44.5 4.60 8.80
VIAB 161007P00045000 P 10/07/16 45.0 5.00 9.40
VIAB 161007P00045500 P 10/07/16 45.5 5.30 10.00
VIAB 161007P00046000 P 10/07/16 46.0 5.90 10.40
VIAB 161007P00046500 P 10/07/16 46.5 6.40 11.00
VIAB 161007P00047000 P 10/07/16 47.0 6.80 11.40
VIAB 161007P00047500 P 10/07/16 47.5 7.40 12.00
VIAB 161007P00048000 P 10/07/16 48.0 7.80 12.40
VIAB 161007P00048500 P 10/07/16 48.5 8.30 13.00
VIAB 161007P00050000 P 10/07/16 50.0 9.80 14.50
VIAB 161007P00055000 P 10/07/16 55.0 14.80 19.40
VIAB 161014C00029000 C 10/14/16 29.0 6.50 11.10
VIAB 161014C00029500 C 10/14/16 29.5 6.20 10.50
VIAB 161014C00030000 C 10/14/16 30.0 5.70 10.00
VIAB 161014C00030500 C 10/14/16 30.5 5.20 9.50
VIAB 161014C00031000 C 10/14/16 31.0 4.50 8.90
VIAB 161014C00031500 C 10/14/16 31.5 4.10 8.60
VIAB 161014C00032000 C 10/14/16 32.0 3.60 8.10
VIAB 161014C00032500 C 10/14/16 32.5 3.20 7.50
VIAB 161014C00033000 C 10/14/16 33.0 2.50 7.10
VIAB 161014C00033500 C 10/14/16 33.5 2.10 6.40
VIAB 161014C00034000 C 10/14/16 34.0 1.80 6.10
VIAB 161014C00034500 C 10/14/16 34.5 3.30 3.80
VIAB 161014C00035000 C 10/14/16 35.0 2.90 3.30
VIAB 161014C00035500 C 10/14/16 35.5 2.55 2.85
VIAB 161014C00036000 C 10/14/16 36.0 2.10 2.45
VIAB 161014C00036500 C 10/14/16 36.5 1.75 2.05
VIAB 161014C00037000 C 10/14/16 37.0 1.45 1.60
VIAB 161014C00037500 C 10/14/16 37.5 1.10 1.40
VIAB 161014C00038000 C 10/14/16 38.0 0.85 1.10
VIAB 161014C00038500 C 10/14/16 38.5 0.70 0.90
VIAB 161014C00039000 C 10/14/16 39.0 0.50 0.70
VIAB 161014C00039500 C 10/14/16 39.5 0.35 0.60
VIAB 161014C00040000 C 10/14/16 40.0 0.25 0.45
VIAB 161014C00040500 C 10/14/16 40.5 0.20 0.40
VIAB 161014C00041000 C 10/14/16 41.0 0.10 0.30
VIAB 161014C00041500 C 10/14/16 41.5 0.05 0.30
VIAB 161014C00042000 C 10/14/16 42.0 0.05 0.25
VIAB 161014C00042500 C 10/14/16 42.5 0.00 0.25
VIAB 161014C00043000 C 10/14/16 43.0 0.00 0.25
VIAB 161014C00043500 C 10/14/16 43.5 0.00 0.25
VIAB 161014C00044000 C 10/14/16 44.0 0.00 0.25
VIAB 161014C00044500 C 10/14/16 44.5 0.00 0.25
VIAB 161014C00045000 C 10/14/16 45.0 0.00 0.25
VIAB 161014C00045500 C 10/14/16 45.5 0.00 0.25
VIAB 161014C00046000 C 10/14/16 46.0 0.00 0.25
VIAB 161014C00046500 C 10/14/16 46.5 0.00 0.25
VIAB 161014C00047000 C 10/14/16 47.0 0.00 0.25
VIAB 161014C00047500 C 10/14/16 47.5 0.00 0.25
VIAB 161014C00048000 C 10/14/16 48.0 0.00 0.25
VIAB 161014C00048500 C 10/14/16 48.5 0.00 0.25
VIAB 161014C00050000 C 10/14/16 50.0 0.00 0.25
VIAB 161014P00029000 P 10/14/16 29.0 0.00 4.50
VIAB 161014P00029500 P 10/14/16 29.5 0.00 4.50
VIAB 161014P00030000 P 10/14/16 30.0 0.00 0.25
VIAB 161014P00030500 P 10/14/16 30.5 0.00 0.25
VIAB 161014P00031000 P 10/14/16 31.0 0.00 0.25
VIAB 161014P00031500 P 10/14/16 31.5 0.00 0.25
VIAB 161014P00032000 P 10/14/16 32.0 0.00 0.25
VIAB 161014P00032500 P 10/14/16 32.5 0.00 0.25
VIAB 161014P00033000 P 10/14/16 33.0 0.00 0.25
VIAB 161014P00033500 P 10/14/16 33.5 0.00 0.25
VIAB 161014P00034000 P 10/14/16 34.0 0.00 0.25
VIAB 161014P00034500 P 10/14/16 34.5 0.05 0.30
VIAB 161014P00035000 P 10/14/16 35.0 0.15 0.35
VIAB 161014P00035500 P 10/14/16 35.5 0.25 0.40
VIAB 161014P00036000 P 10/14/16 36.0 0.35 0.50
VIAB 161014P00036500 P 10/14/16 36.5 0.45 0.65
VIAB 161014P00037000 P 10/14/16 37.0 0.60 0.80
VIAB 161014P00037500 P 10/14/16 37.5 0.80 1.05
VIAB 161014P00038000 P 10/14/16 38.0 1.05 1.30
VIAB 161014P00038500 P 10/14/16 38.5 1.40 1.45
VIAB 161014P00039000 P 10/14/16 39.0 1.70 1.90
VIAB 161014P00039500 P 10/14/16 39.5 2.05 2.30
VIAB 161014P00040000 P 10/14/16 40.0 2.45 2.70
VIAB 161014P00040500 P 10/14/16 40.5 2.75 3.20
VIAB 161014P00041000 P 10/14/16 41.0 3.10 3.60
VIAB 161014P00041500 P 10/14/16 41.5 3.60 4.10
VIAB 161014P00042000 P 10/14/16 42.0 3.90 5.10
VIAB 161014P00042500 P 10/14/16 42.5 2.50 7.00
VIAB 161014P00043000 P 10/14/16 43.0 3.10 7.40
VIAB 161014P00043500 P 10/14/16 43.5 3.40 7.80
VIAB 161014P00044000 P 10/14/16 44.0 4.00 8.40
VIAB 161014P00044500 P 10/14/16 44.5 4.60 9.00
VIAB 161014P00045000 P 10/14/16 45.0 6.30 9.40
VIAB 161014P00045500 P 10/14/16 45.5 5.30 10.00
VIAB 161014P00046000 P 10/14/16 46.0 5.80 10.40
VIAB 161014P00046500 P 10/14/16 46.5 6.40 11.00
VIAB 161014P00047000 P 10/14/16 47.0 6.90 11.40
VIAB 161014P00047500 P 10/14/16 47.5 7.40 12.00
VIAB 161014P00048000 P 10/14/16 48.0 7.80 12.40
VIAB 161014P00048500 P 10/14/16 48.5 8.40 13.00
VIAB 161014P00050000 P 10/14/16 50.0 9.90 14.40
VIAB 161021C00022500 C 10/21/16 22.5 14.60 15.90
VIAB 161021C00025000 C 10/21/16 25.0 10.50 15.20
VIAB 161021C00027500 C 10/21/16 27.5 9.60 12.80
VIAB 161021C00029500 C 10/21/16 29.5 7.60 10.80
VIAB 161021C00030000 C 10/21/16 30.0 5.60 10.20
VIAB 161021C00030500 C 10/21/16 30.5 6.60 9.80
VIAB 161021C00031000 C 10/21/16 31.0 4.80 9.20
VIAB 161021C00031500 C 10/21/16 31.5 5.60 8.80
VIAB 161021C00032000 C 10/21/16 32.0 3.70 8.00
VIAB 161021C00032500 C 10/21/16 32.5 4.70 6.00
VIAB 161021C00033000 C 10/21/16 33.0 4.20 7.00
VIAB 161021C00033500 C 10/21/16 33.5 4.20 4.80
VIAB 161021C00034000 C 10/21/16 34.0 3.80 4.30
VIAB 161021C00034500 C 10/21/16 34.5 3.40 3.90
VIAB 161021C00035000 C 10/21/16 35.0 3.00 3.50
VIAB 161021C00035500 C 10/21/16 35.5 2.65 2.90
VIAB 161021C00036000 C 10/21/16 36.0 2.30 2.60
VIAB 161021C00036500 C 10/21/16 36.5 1.95 2.25
VIAB 161021C00037000 C 10/21/16 37.0 1.60 1.90
VIAB 161021C00037500 C 10/21/16 37.5 1.35 1.60
VIAB 161021C00038000 C 10/21/16 38.0 1.10 1.30
VIAB 161021C00038500 C 10/21/16 38.5 0.85 1.10
VIAB 161021C00039000 C 10/21/16 39.0 0.75 0.95
VIAB 161021C00039500 C 10/21/16 39.5 0.60 0.75
VIAB 161021C00040000 C 10/21/16 40.0 0.40 0.60
VIAB 161021C00040500 C 10/21/16 40.5 0.35 0.50
VIAB 161021C00041000 C 10/21/16 41.0 0.25 0.40
VIAB 161021C00041500 C 10/21/16 41.5 0.15 0.40
VIAB 161021C00042000 C 10/21/16 42.0 0.10 0.35
VIAB 161021C00042500 C 10/21/16 42.5 0.05 0.30
VIAB 161021C00043000 C 10/21/16 43.0 0.10 0.25
VIAB 161021C00043500 C 10/21/16 43.5 0.00 0.25
VIAB 161021C00044000 C 10/21/16 44.0 0.00 0.25
VIAB 161021C00044500 C 10/21/16 44.5 0.00 0.25
VIAB 161021C00045000 C 10/21/16 45.0 0.00 0.25
VIAB 161021C00045500 C 10/21/16 45.5 0.00 0.25
VIAB 161021C00046000 C 10/21/16 46.0 0.00 0.25
VIAB 161021C00047500 C 10/21/16 47.5 0.00 0.25
VIAB 161021C00050000 C 10/21/16 50.0 0.00 0.25
VIAB 161021C00052500 C 10/21/16 52.5 0.00 0.25
VIAB 161021C00055000 C 10/21/16 55.0 0.00 0.25
VIAB 161021C00060000 C 10/21/16 60.0 0.00 2.55
VIAB 161021C00065000 C 10/21/16 65.0 0.00 2.55
VIAB 161021P00022500 P 10/21/16 22.5 0.00 0.55
VIAB 161021P00025000 P 10/21/16 25.0 0.00 4.50
VIAB 161021P00027500 P 10/21/16 27.5 0.00 4.80
VIAB 161021P00029500 P 10/21/16 29.5 0.00 0.25
VIAB 161021P00030000 P 10/21/16 30.0 0.00 0.25
VIAB 161021P00030500 P 10/21/16 30.5 0.00 0.25
VIAB 161021P00031000 P 10/21/16 31.0 0.00 0.25
VIAB 161021P00031500 P 10/21/16 31.5 0.00 0.25
VIAB 161021P00032000 P 10/21/16 32.0 0.05 0.15
VIAB 161021P00032500 P 10/21/16 32.5 0.10 0.25
VIAB 161021P00033000 P 10/21/16 33.0 0.05 0.20
VIAB 161021P00033500 P 10/21/16 33.5 0.05 0.25
VIAB 161021P00034000 P 10/21/16 34.0 0.15 0.30
VIAB 161021P00034500 P 10/21/16 34.5 0.20 0.40
VIAB 161021P00035000 P 10/21/16 35.0 0.30 0.40
VIAB 161021P00035500 P 10/21/16 35.5 0.35 0.55
VIAB 161021P00036000 P 10/21/16 36.0 0.50 0.70
VIAB 161021P00036500 P 10/21/16 36.5 0.60 0.85
VIAB 161021P00037000 P 10/21/16 37.0 0.80 1.05
VIAB 161021P00037500 P 10/21/16 37.5 1.00 1.25
VIAB 161021P00038000 P 10/21/16 38.0 1.25 1.50
VIAB 161021P00038500 P 10/21/16 38.5 1.50 1.80
VIAB 161021P00039000 P 10/21/16 39.0 1.85 2.15
VIAB 161021P00039500 P 10/21/16 39.5 2.20 2.45
VIAB 161021P00040000 P 10/21/16 40.0 2.60 3.00
VIAB 161021P00040500 P 10/21/16 40.5 2.95 3.30
VIAB 161021P00041000 P 10/21/16 41.0 3.30 3.80
VIAB 161021P00041500 P 10/21/16 41.5 3.70 4.20
VIAB 161021P00042000 P 10/21/16 42.0 4.10 4.60
VIAB 161021P00042500 P 10/21/16 42.5 4.60 5.10
VIAB 161021P00043000 P 10/21/16 43.0 4.90 5.60
VIAB 161021P00043500 P 10/21/16 43.5 5.20 8.00
VIAB 161021P00044000 P 10/21/16 44.0 5.70 8.40
VIAB 161021P00044500 P 10/21/16 44.5 6.20 9.00
VIAB 161021P00045000 P 10/21/16 45.0 6.70 8.00
VIAB 161021P00045500 P 10/21/16 45.5 5.40 10.00
VIAB 161021P00046000 P 10/21/16 46.0 7.60 10.50
VIAB 161021P00047500 P 10/21/16 47.5 9.10 12.10
VIAB 161021P00050000 P 10/21/16 50.0 11.60 13.00
VIAB 161021P00052500 P 10/21/16 52.5 14.10 15.40
VIAB 161021P00055000 P 10/21/16 55.0 16.60 17.90
VIAB 161021P00060000 P 10/21/16 60.0 21.60 22.90
VIAB 161021P00065000 P 10/21/16 65.0 26.60 27.90
VIAB 161028C00029000 C 10/28/16 29.0 6.70 11.20
VIAB 161028C00030000 C 10/28/16 30.0 5.50 10.10
VIAB 161028C00031000 C 10/28/16 31.0 4.80 9.00
VIAB 161028C00031500 C 10/28/16 31.5 4.30 8.60
VIAB 161028C00032000 C 10/28/16 32.0 3.80 7.90
VIAB 161028C00032500 C 10/28/16 32.5 3.30 7.70
VIAB 161028C00033000 C 10/28/16 33.0 4.80 5.30
VIAB 161028C00033500 C 10/28/16 33.5 4.40 4.90
VIAB 161028C00034000 C 10/28/16 34.0 4.00 4.40
VIAB 161028C00034500 C 10/28/16 34.5 3.50 4.00
VIAB 161028C00035000 C 10/28/16 35.0 3.10 3.60
VIAB 161028C00035500 C 10/28/16 35.5 2.80 3.20
VIAB 161028C00036000 C 10/28/16 36.0 2.45 2.80
VIAB 161028C00036500 C 10/28/16 36.5 2.15 2.40
VIAB 161028C00037000 C 10/28/16 37.0 1.75 2.10
VIAB 161028C00037500 C 10/28/16 37.5 1.50 1.80
VIAB 161028C00038000 C 10/28/16 38.0 1.25 1.55
VIAB 161028C00038500 C 10/28/16 38.5 1.10 1.35
VIAB 161028C00039000 C 10/28/16 39.0 0.90 1.15
VIAB 161028C00039500 C 10/28/16 39.5 0.75 0.95
VIAB 161028C00040000 C 10/28/16 40.0 0.60 0.85
VIAB 161028C00040500 C 10/28/16 40.5 0.50 0.70
VIAB 161028C00041000 C 10/28/16 41.0 0.40 0.60
VIAB 161028C00041500 C 10/28/16 41.5 0.30 0.50
VIAB 161028C00042000 C 10/28/16 42.0 0.25 0.45
VIAB 161028C00042500 C 10/28/16 42.5 0.15 0.40
VIAB 161028C00043000 C 10/28/16 43.0 0.10 0.35
VIAB 161028C00043500 C 10/28/16 43.5 0.10 0.30
VIAB 161028C00044000 C 10/28/16 44.0 0.05 0.30
VIAB 161028C00044500 C 10/28/16 44.5 0.10 0.25
VIAB 161028C00045000 C 10/28/16 45.0 0.05 0.20
VIAB 161028C00045500 C 10/28/16 45.5 0.00 0.25
VIAB 161028C00046000 C 10/28/16 46.0 0.00 0.25
VIAB 161028C00046500 C 10/28/16 46.5 0.00 0.25
VIAB 161028C00050000 C 10/28/16 50.0 0.00 0.25
VIAB 161028P00029000 P 10/28/16 29.0 0.00 0.25
VIAB 161028P00030000 P 10/28/16 30.0 0.00 0.25
VIAB 161028P00031000 P 10/28/16 31.0 0.00 0.25
VIAB 161028P00031500 P 10/28/16 31.5 0.00 0.25
VIAB 161028P00032000 P 10/28/16 32.0 0.10 0.20
VIAB 161028P00032500 P 10/28/16 32.5 0.10 0.25
VIAB 161028P00033000 P 10/28/16 33.0 0.10 0.35
VIAB 161028P00033500 P 10/28/16 33.5 0.15 0.40
VIAB 161028P00034000 P 10/28/16 34.0 0.25 0.40
VIAB 161028P00034500 P 10/28/16 34.5 0.30 0.50
VIAB 161028P00035000 P 10/28/16 35.0 0.40 0.65
VIAB 161028P00035500 P 10/28/16 35.5 0.50 0.70
VIAB 161028P00036000 P 10/28/16 36.0 0.65 0.85
VIAB 161028P00036500 P 10/28/16 36.5 0.80 1.05
VIAB 161028P00037000 P 10/28/16 37.0 0.95 1.20
VIAB 161028P00037500 P 10/28/16 37.5 1.15 1.45
VIAB 161028P00038000 P 10/28/16 38.0 1.40 1.70
VIAB 161028P00038500 P 10/28/16 38.5 1.70 2.00
VIAB 161028P00039000 P 10/28/16 39.0 2.00 2.30
VIAB 161028P00039500 P 10/28/16 39.5 2.35 2.65
VIAB 161028P00040000 P 10/28/16 40.0 2.70 3.10
VIAB 161028P00040500 P 10/28/16 40.5 3.10 3.50
VIAB 161028P00041000 P 10/28/16 41.0 3.40 3.90
VIAB 161028P00041500 P 10/28/16 41.5 3.80 4.30
VIAB 161028P00042000 P 10/28/16 42.0 4.20 4.70
VIAB 161028P00042500 P 10/28/16 42.5 4.70 5.20
VIAB 161028P00043000 P 10/28/16 43.0 5.10 5.60
VIAB 161028P00043500 P 10/28/16 43.5 5.60 6.10
VIAB 161028P00044000 P 10/28/16 44.0 4.20 8.40
VIAB 161028P00044500 P 10/28/16 44.5 4.60 9.00
VIAB 161028P00045000 P 10/28/16 45.0 5.20 9.50
VIAB 161028P00045500 P 10/28/16 45.5 5.60 9.80
VIAB 161028P00046000 P 10/28/16 46.0 5.90 10.40
VIAB 161028P00046500 P 10/28/16 46.5 6.40 11.00
VIAB 161028P00050000 P 10/28/16 50.0 9.90 14.40
VIAB 161104C00028500 C 11/04/16 28.5 7.10 11.70
VIAB 161104C00029000 C 11/04/16 29.0 6.50 11.10
VIAB 161104C00029500 C 11/04/16 29.5 6.10 10.60
VIAB 161104C00030000 C 11/04/16 30.0 5.70 10.20
VIAB 161104C00030500 C 11/04/16 30.5 5.30 9.70
VIAB 161104C00031000 C 11/04/16 31.0 4.90 9.10
VIAB 161104C00031500 C 11/04/16 31.5 4.40 8.60
VIAB 161104C00032000 C 11/04/16 32.0 4.20 7.50
VIAB 161104C00032500 C 11/04/16 32.5 5.30 5.90
VIAB 161104C00033000 C 11/04/16 33.0 4.90 5.40
VIAB 161104C00033500 C 11/04/16 33.5 4.40 5.00
VIAB 161104C00034000 C 11/04/16 34.0 4.00 4.50
VIAB 161104C00034500 C 11/04/16 34.5 3.60 4.10
VIAB 161104C00035000 C 11/04/16 35.0 3.30 3.70
VIAB 161104C00035500 C 11/04/16 35.5 2.90 3.30
VIAB 161104C00036000 C 11/04/16 36.0 2.60 3.00
VIAB 161104C00036500 C 11/04/16 36.5 2.25 2.55
VIAB 161104C00037000 C 11/04/16 37.0 1.95 2.25
VIAB 161104C00037500 C 11/04/16 37.5 1.65 1.95
VIAB 161104C00038000 C 11/04/16 38.0 1.40 1.70
VIAB 161104C00038500 C 11/04/16 38.5 1.20 1.50
VIAB 161104C00039000 C 11/04/16 39.0 1.05 1.30
VIAB 161104C00039500 C 11/04/16 39.5 0.90 1.10
VIAB 161104C00040000 C 11/04/16 40.0 0.75 0.95
VIAB 161104C00040500 C 11/04/16 40.5 0.60 0.85
VIAB 161104C00041000 C 11/04/16 41.0 0.50 0.75
VIAB 161104C00041500 C 11/04/16 41.5 0.40 0.65
VIAB 161104C00042000 C 11/04/16 42.0 0.30 0.55
VIAB 161104C00042500 C 11/04/16 42.5 0.25 0.50
VIAB 161104C00043000 C 11/04/16 43.0 0.20 0.45
VIAB 161104C00043500 C 11/04/16 43.5 0.15 0.40
VIAB 161104C00044000 C 11/04/16 44.0 0.10 0.35
VIAB 161104P00028500 P 11/04/16 28.5 0.00 0.25
VIAB 161104P00029000 P 11/04/16 29.0 0.00 0.25
VIAB 161104P00029500 P 11/04/16 29.5 0.00 0.25
VIAB 161104P00030000 P 11/04/16 30.0 0.00 0.25
VIAB 161104P00030500 P 11/04/16 30.5 0.00 0.25
VIAB 161104P00031000 P 11/04/16 31.0 0.00 0.25
VIAB 161104P00031500 P 11/04/16 31.5 0.05 0.30
VIAB 161104P00032000 P 11/04/16 32.0 0.10 0.30
VIAB 161104P00032500 P 11/04/16 32.5 0.15 0.30
VIAB 161104P00033000 P 11/04/16 33.0 0.15 0.40
VIAB 161104P00033500 P 11/04/16 33.5 0.25 0.50
VIAB 161104P00034000 P 11/04/16 34.0 0.30 0.55
VIAB 161104P00034500 P 11/04/16 34.5 0.45 0.65
VIAB 161104P00035000 P 11/04/16 35.0 0.55 0.70
VIAB 161104P00035500 P 11/04/16 35.5 0.60 0.85
VIAB 161104P00036000 P 11/04/16 36.0 0.75 1.00
VIAB 161104P00036500 P 11/04/16 36.5 0.90 1.15
VIAB 161104P00037000 P 11/04/16 37.0 1.10 1.35
VIAB 161104P00037500 P 11/04/16 37.5 1.30 1.60
VIAB 161104P00038000 P 11/04/16 38.0 1.55 1.85
VIAB 161104P00038500 P 11/04/16 38.5 1.85 2.15
VIAB 161104P00039000 P 11/04/16 39.0 2.15 2.45
VIAB 161104P00039500 P 11/04/16 39.5 2.45 2.80
VIAB 161104P00040000 P 11/04/16 40.0 2.85 3.30
VIAB 161104P00040500 P 11/04/16 40.5 3.10 3.60
VIAB 161104P00041000 P 11/04/16 41.0 3.60 4.00
VIAB 161104P00041500 P 11/04/16 41.5 3.90 4.40
VIAB 161104P00042000 P 11/04/16 42.0 4.30 4.80
VIAB 161104P00042500 P 11/04/16 42.5 4.80 5.20
VIAB 161104P00043000 P 11/04/16 43.0 5.20 5.70
VIAB 161104P00043500 P 11/04/16 43.5 5.70 6.10
VIAB 161104P00044000 P 11/04/16 44.0 6.10 6.60
VIAB 161111C00029000 C 11/11/16 29.0 6.60 11.30
VIAB 161111C00029500 C 11/11/16 29.5 6.10 10.80
VIAB 161111C00030000 C 11/11/16 30.0 5.70 10.30
VIAB 161111C00030500 C 11/11/16 30.5 5.20 9.70
VIAB 161111C00031000 C 11/11/16 31.0 4.80 9.20
VIAB 161111C00031500 C 11/11/16 31.5 6.30 6.90
VIAB 161111C00032000 C 11/11/16 32.0 5.90 6.50
VIAB 161111C00032500 C 11/11/16 32.5 5.40 6.00
VIAB 161111C00033000 C 11/11/16 33.0 5.00 5.60
VIAB 161111C00033500 C 11/11/16 33.5 4.60 5.20
VIAB 161111C00034000 C 11/11/16 34.0 4.20 4.70
VIAB 161111C00034500 C 11/11/16 34.5 3.90 4.40
VIAB 161111C00035000 C 11/11/16 35.0 3.40 4.00
VIAB 161111C00035500 C 11/11/16 35.5 3.10 3.70
VIAB 161111C00036000 C 11/11/16 36.0 2.80 3.30
VIAB 161111C00036500 C 11/11/16 36.5 2.50 3.00
VIAB 161111C00037000 C 11/11/16 37.0 2.20 2.60
VIAB 161111C00037500 C 11/11/16 37.5 1.95 2.35
VIAB 161111C00038000 C 11/11/16 38.0 1.70 2.10
VIAB 161111C00038500 C 11/11/16 38.5 1.50 1.85
VIAB 161111C00039000 C 11/11/16 39.0 1.25 1.65
VIAB 161111C00039500 C 11/11/16 39.5 1.10 1.45
VIAB 161111C00040000 C 11/11/16 40.0 0.95 1.30
VIAB 161111C00040500 C 11/11/16 40.5 0.80 1.15
VIAB 161111C00041000 C 11/11/16 41.0 0.70 1.05
VIAB 161111C00041500 C 11/11/16 41.5 0.60 0.90
VIAB 161111C00042000 C 11/11/16 42.0 0.50 0.80
VIAB 161111C00042500 C 11/11/16 42.5 0.40 0.75
VIAB 161111C00043000 C 11/11/16 43.0 0.35 0.65
VIAB 161111C00043500 C 11/11/16 43.5 0.30 0.60
VIAB 161111C00044000 C 11/11/16 44.0 0.25 0.55
VIAB 161111P00029000 P 11/11/16 29.0 0.00 0.25
VIAB 161111P00029500 P 11/11/16 29.5 0.00 0.30
VIAB 161111P00030000 P 11/11/16 30.0 0.05 0.30
VIAB 161111P00030500 P 11/11/16 30.5 0.10 0.35
VIAB 161111P00031000 P 11/11/16 31.0 0.10 0.40
VIAB 161111P00031500 P 11/11/16 31.5 0.15 0.45
VIAB 161111P00032000 P 11/11/16 32.0 0.20 0.50
VIAB 161111P00032500 P 11/11/16 32.5 0.25 0.55
VIAB 161111P00033000 P 11/11/16 33.0 0.35 0.65
VIAB 161111P00033500 P 11/11/16 33.5 0.40 0.75
VIAB 161111P00034000 P 11/11/16 34.0 0.50 0.80
VIAB 161111P00034500 P 11/11/16 34.5 0.60 0.95
VIAB 161111P00035000 P 11/11/16 35.0 0.75 1.05
VIAB 161111P00035500 P 11/11/16 35.5 0.90 1.20
VIAB 161111P00036000 P 11/11/16 36.0 1.05 1.35
VIAB 161111P00036500 P 11/11/16 36.5 1.20 1.55
VIAB 161111P00037000 P 11/11/16 37.0 1.40 1.75
VIAB 161111P00037500 P 11/11/16 37.5 1.60 2.00
VIAB 161111P00038000 P 11/11/16 38.0 1.85 2.25
VIAB 161111P00038500 P 11/11/16 38.5 2.15 2.55
VIAB 161111P00039000 P 11/11/16 39.0 2.45 2.85
VIAB 161111P00039500 P 11/11/16 39.5 2.75 3.20
VIAB 161111P00040000 P 11/11/16 40.0 3.00 3.60
VIAB 161111P00040500 P 11/11/16 40.5 3.40 3.90
VIAB 161111P00041000 P 11/11/16 41.0 3.70 4.30
VIAB 161111P00041500 P 11/11/16 41.5 4.10 4.70
VIAB 161111P00042000 P 11/11/16 42.0 4.50 5.20
VIAB 161111P00042500 P 11/11/16 42.5 4.90 5.60
VIAB 161111P00043000 P 11/11/16 43.0 5.40 6.00
VIAB 161111P00043500 P 11/11/16 43.5 5.80 6.40
VIAB 161111P00044000 P 11/11/16 44.0 6.20 6.90
VIAB 161118C00020000 C 11/18/16 20.0 15.60 20.20
VIAB 161118C00022500 C 11/18/16 22.5 13.00 17.70
VIAB 161118C00025000 C 11/18/16 25.0 10.50 15.10
VIAB 161118C00027500 C 11/18/16 27.5 8.20 12.60
VIAB 161118C00030000 C 11/18/16 30.0 7.30 9.70
VIAB 161118C00032500 C 11/18/16 32.5 5.60 6.10
VIAB 161118C00035000 C 11/18/16 35.0 3.70 4.10
VIAB 161118C00037500 C 11/18/16 37.5 2.20 2.45
VIAB 161118C00040000 C 11/18/16 40.0 1.25 1.45
VIAB 161118C00042500 C 11/18/16 42.5 0.60 0.85
VIAB 161118C00045000 C 11/18/16 45.0 0.30 0.50
VIAB 161118C00047500 C 11/18/16 47.5 0.10 0.30
VIAB 161118C00050000 C 11/18/16 50.0 0.05 0.20
VIAB 161118C00055000 C 11/18/16 55.0 0.00 0.15
VIAB 161118P00020000 P 11/18/16 20.0 0.00 0.10
VIAB 161118P00022500 P 11/18/16 22.5 0.00 0.10
VIAB 161118P00025000 P 11/18/16 25.0 0.00 0.15
VIAB 161118P00027500 P 11/18/16 27.5 0.05 0.20
VIAB 161118P00030000 P 11/18/16 30.0 0.10 0.35
VIAB 161118P00032500 P 11/18/16 32.5 0.40 0.60
VIAB 161118P00035000 P 11/18/16 35.0 0.90 1.15
VIAB 161118P00037500 P 11/18/16 37.5 1.95 2.10
VIAB 161118P00040000 P 11/18/16 40.0 3.20 3.60
VIAB 161118P00042500 P 11/18/16 42.5 5.10 5.50
VIAB 161118P00045000 P 11/18/16 45.0 7.20 7.80
VIAB 161118P00047500 P 11/18/16 47.5 9.20 12.00
VIAB 161118P00050000 P 11/18/16 50.0 10.00 14.40
VIAB 161118P00055000 P 11/18/16 55.0 16.60 18.00
VIAB 161216C00020000 C 12/16/16 20.0 15.70 20.20
VIAB 161216C00022500 C 12/16/16 22.5 13.10 17.60
VIAB 161216C00025000 C 12/16/16 25.0 12.20 15.40
VIAB 161216C00027500 C 12/16/16 27.5 8.50 12.70
VIAB 161216C00030000 C 12/16/16 30.0 8.00 8.50
VIAB 161216C00032500 C 12/16/16 32.5 5.80 6.40
VIAB 161216C00035000 C 12/16/16 35.0 4.10 4.40
VIAB 161216C00037500 C 12/16/16 37.5 2.60 2.90
VIAB 161216C00040000 C 12/16/16 40.0 1.60 1.80
VIAB 161216C00042500 C 12/16/16 42.5 0.85 1.10
VIAB 161216C00045000 C 12/16/16 45.0 0.60 0.75
VIAB 161216C00047500 C 12/16/16 47.5 0.25 0.45
VIAB 161216C00050000 C 12/16/16 50.0 0.10 0.30
VIAB 161216C00052500 C 12/16/16 52.5 0.05 0.25
VIAB 161216C00055000 C 12/16/16 55.0 0.00 0.20
VIAB 161216C00060000 C 12/16/16 60.0 0.00 0.15
VIAB 161216C00065000 C 12/16/16 65.0 0.00 0.10
VIAB 161216P00020000 P 12/16/16 20.0 0.00 0.10
VIAB 161216P00022500 P 12/16/16 22.5 0.00 0.15
VIAB 161216P00025000 P 12/16/16 25.0 0.05 0.20
VIAB 161216P00027500 P 12/16/16 27.5 0.10 0.30
VIAB 161216P00030000 P 12/16/16 30.0 0.30 0.55
VIAB 161216P00032500 P 12/16/16 32.5 0.75 0.90
VIAB 161216P00035000 P 12/16/16 35.0 1.35 1.60
VIAB 161216P00037500 P 12/16/16 37.5 2.40 2.50
VIAB 161216P00040000 P 12/16/16 40.0 3.70 3.90
VIAB 161216P00042500 P 12/16/16 42.5 5.50 6.00
VIAB 161216P00045000 P 12/16/16 45.0 7.60 8.20
VIAB 161216P00047500 P 12/16/16 47.5 9.90 10.60
VIAB 161216P00050000 P 12/16/16 50.0 10.20 14.60
VIAB 161216P00052500 P 12/16/16 52.5 14.30 15.90
VIAB 161216P00055000 P 12/16/16 55.0 15.00 19.60
VIAB 161216P00060000 P 12/16/16 60.0 21.50 23.00
VIAB 161216P00065000 P 12/16/16 65.0 26.70 28.30
VIAB 170120C00017500 C 01/20/17 17.5 19.50 21.00
VIAB 170120C00020000 C 01/20/17 20.0 15.60 20.20
VIAB 170120C00022500 C 01/20/17 22.5 13.10 17.70
VIAB 170120C00025000 C 01/20/17 25.0 10.70 15.40
VIAB 170120C00027500 C 01/20/17 27.5 9.80 11.30
VIAB 170120C00030000 C 01/20/17 30.0 8.20 8.70
VIAB 170120C00032500 C 01/20/17 32.5 6.10 6.60
VIAB 170120C00035000 C 01/20/17 35.0 4.30 4.80
VIAB 170120C00037500 C 01/20/17 37.5 3.00 3.30
VIAB 170120C00040000 C 01/20/17 40.0 1.95 2.20
VIAB 170120C00042500 C 01/20/17 42.5 1.20 1.35
VIAB 170120C00045000 C 01/20/17 45.0 0.70 0.95
VIAB 170120C00047500 C 01/20/17 47.5 0.40 0.65
VIAB 170120C00050000 C 01/20/17 50.0 0.20 0.50
VIAB 170120C00052500 C 01/20/17 52.5 0.10 0.30
VIAB 170120C00055000 C 01/20/17 55.0 0.05 0.20
VIAB 170120C00057500 C 01/20/17 57.5 0.00 0.20
VIAB 170120C00060000 C 01/20/17 60.0 0.00 0.15
VIAB 170120C00062500 C 01/20/17 62.5 0.00 0.15
VIAB 170120C00065000 C 01/20/17 65.0 0.00 0.10
VIAB 170120C00067500 C 01/20/17 67.5 0.00 0.10
VIAB 170120C00070000 C 01/20/17 70.0 0.00 0.10
VIAB 170120C00072500 C 01/20/17 72.5 0.00 0.10
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 0.05
VIAB 170120C00095000 C 01/20/17 95.0 0.00 0.10
VIAB 170120C00100000 C 01/20/17 100.0 0.00 0.05
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 0.00 0.10
VIAB 170120P00020000 P 01/20/17 20.0 0.05 0.15
VIAB 170120P00022500 P 01/20/17 22.5 0.05 0.25
VIAB 170120P00025000 P 01/20/17 25.0 0.15 0.30
VIAB 170120P00027500 P 01/20/17 27.5 0.30 0.45
VIAB 170120P00030000 P 01/20/17 30.0 0.55 0.75
VIAB 170120P00032500 P 01/20/17 32.5 1.00 1.20
VIAB 170120P00035000 P 01/20/17 35.0 1.65 1.95
VIAB 170120P00037500 P 01/20/17 37.5 2.75 3.10
VIAB 170120P00040000 P 01/20/17 40.0 4.10 4.50
VIAB 170120P00042500 P 01/20/17 42.5 5.80 6.30
VIAB 170120P00045000 P 01/20/17 45.0 7.80 8.40
VIAB 170120P00047500 P 01/20/17 47.5 10.00 10.50
VIAB 170120P00050000 P 01/20/17 50.0 11.90 12.90
VIAB 170120P00052500 P 01/20/17 52.5 14.30 16.10
VIAB 170120P00055000 P 01/20/17 55.0 16.70 18.50
VIAB 170120P00057500 P 01/20/17 57.5 19.20 21.00
VIAB 170120P00060000 P 01/20/17 60.0 21.70 24.50
VIAB 170120P00062500 P 01/20/17 62.5 24.20 26.00
VIAB 170120P00065000 P 01/20/17 65.0 26.60 28.50
VIAB 170120P00067500 P 01/20/17 67.5 27.50 32.00
VIAB 170120P00070000 P 01/20/17 70.0 31.60 33.40
VIAB 170120P00072500 P 01/20/17 72.5 32.50 37.00
VIAB 170120P00075000 P 01/20/17 75.0 35.00 39.50
VIAB 170120P00077500 P 01/20/17 77.5 37.50 42.00
VIAB 170120P00080000 P 01/20/17 80.0 41.20 43.40
VIAB 170120P00082500 P 01/20/17 82.5 42.40 47.00
VIAB 170120P00085000 P 01/20/17 85.0 46.20 48.40
VIAB 170120P00090000 P 01/20/17 90.0 49.80 54.40
VIAB 170120P00095000 P 01/20/17 95.0 54.90 59.40
VIAB 170120P00100000 P 01/20/17 100.0 59.80 64.40
VIAB 170120P00105000 P 01/20/17 105.0 64.80 69.40
VIAB 170120P00110000 P 01/20/17 110.0 71.50 73.40
VIAB 170317C00020000 C 03/17/17 20.0 15.70 20.20
VIAB 170317C00022500 C 03/17/17 22.5 13.20 17.90
VIAB 170317C00025000 C 03/17/17 25.0 11.00 15.50
VIAB 170317C00027500 C 03/17/17 27.5 10.50 11.20
VIAB 170317C00030000 C 03/17/17 30.0 8.50 9.00
VIAB 170317C00032500 C 03/17/17 32.5 6.60 7.10
VIAB 170317C00035000 C 03/17/17 35.0 4.90 5.40
VIAB 170317C00037500 C 03/17/17 37.5 3.50 4.00
VIAB 170317C00040000 C 03/17/17 40.0 2.45 2.75
VIAB 170317C00042500 C 03/17/17 42.5 1.60 1.90
VIAB 170317C00045000 C 03/17/17 45.0 1.00 1.25
VIAB 170317C00047500 C 03/17/17 47.5 0.60 0.85
VIAB 170317C00050000 C 03/17/17 50.0 0.35 0.55
VIAB 170317C00052500 C 03/17/17 52.5 0.20 0.40
VIAB 170317C00055000 C 03/17/17 55.0 0.05 0.30
VIAB 170317C00060000 C 03/17/17 60.0 0.00 0.20
VIAB 170317C00065000 C 03/17/17 65.0 0.00 0.10
VIAB 170317P00020000 P 03/17/17 20.0 0.05 0.25
VIAB 170317P00022500 P 03/17/17 22.5 0.15 0.40
VIAB 170317P00025000 P 03/17/17 25.0 0.25 0.55
VIAB 170317P00027500 P 03/17/17 27.5 0.60 0.80
VIAB 170317P00030000 P 03/17/17 30.0 0.90 1.15
VIAB 170317P00032500 P 03/17/17 32.5 1.45 1.75
VIAB 170317P00035000 P 03/17/17 35.0 2.25 2.60
VIAB 170317P00037500 P 03/17/17 37.5 3.40 3.70
VIAB 170317P00040000 P 03/17/17 40.0 4.70 5.20
VIAB 170317P00042500 P 03/17/17 42.5 6.30 6.80
VIAB 170317P00045000 P 03/17/17 45.0 8.20 8.70
VIAB 170317P00047500 P 03/17/17 47.5 10.30 11.00
VIAB 170317P00050000 P 03/17/17 50.0 12.50 13.10
VIAB 170317P00052500 P 03/17/17 52.5 12.70 17.20
VIAB 170317P00055000 P 03/17/17 55.0 15.10 19.60
VIAB 170317P00060000 P 03/17/17 60.0 20.00 24.50
VIAB 170317P00065000 P 03/17/17 65.0 26.40 28.80
VIAB 180119C00017500 C 01/19/18 17.5 18.10 22.70
VIAB 180119C00020000 C 01/19/18 20.0 15.70 20.30
VIAB 180119C00022500 C 01/19/18 22.5 13.50 18.20
VIAB 180119C00025000 C 01/19/18 25.0 13.20 14.10
VIAB 180119C00027500 C 01/19/18 27.5 11.20 12.10
VIAB 180119C00030000 C 01/19/18 30.0 9.50 10.30
VIAB 180119C00032500 C 01/19/18 32.5 8.10 8.60
VIAB 180119C00035000 C 01/19/18 35.0 6.50 7.10
VIAB 180119C00037500 C 01/19/18 37.5 5.20 5.80
VIAB 180119C00040000 C 01/19/18 40.0 4.30 4.50
VIAB 180119C00042500 C 01/19/18 42.5 3.20 3.50
VIAB 180119C00045000 C 01/19/18 45.0 2.35 2.75
VIAB 180119C00047500 C 01/19/18 47.5 1.70 2.20
VIAB 180119C00050000 C 01/19/18 50.0 1.30 1.70
VIAB 180119C00052500 C 01/19/18 52.5 0.95 1.25
VIAB 180119C00055000 C 01/19/18 55.0 0.55 0.95
VIAB 180119C00057500 C 01/19/18 57.5 0.40 0.60
VIAB 180119C00060000 C 01/19/18 60.0 0.25 0.55
VIAB 180119C00065000 C 01/19/18 65.0 0.10 0.35
VIAB 180119C00070000 C 01/19/18 70.0 0.00 0.25
VIAB 180119C00075000 C 01/19/18 75.0 0.00 0.15
VIAB 180119P00017500 P 01/19/18 17.5 0.30 0.50
VIAB 180119P00020000 P 01/19/18 20.0 0.50 0.80
VIAB 180119P00022500 P 01/19/18 22.5 0.85 1.15
VIAB 180119P00025000 P 01/19/18 25.0 1.15 1.55
VIAB 180119P00027500 P 01/19/18 27.5 1.75 2.05
VIAB 180119P00030000 P 01/19/18 30.0 2.40 2.75
VIAB 180119P00032500 P 01/19/18 32.5 3.30 3.70
VIAB 180119P00035000 P 01/19/18 35.0 4.10 4.70
VIAB 180119P00037500 P 01/19/18 37.5 5.30 5.80
VIAB 180119P00040000 P 01/19/18 40.0 6.60 7.20
VIAB 180119P00042500 P 01/19/18 42.5 8.40 8.70
VIAB 180119P00045000 P 01/19/18 45.0 9.80 10.40
VIAB 180119P00047500 P 01/19/18 47.5 11.60 12.30
VIAB 180119P00050000 P 01/19/18 50.0 13.50 14.40
VIAB 180119P00052500 P 01/19/18 52.5 14.50 16.50
VIAB 180119P00055000 P 01/19/18 55.0 17.60 18.60
VIAB 180119P00057500 P 01/19/18 57.5 18.80 22.10
VIAB 180119P00060000 P 01/19/18 60.0 20.50 25.00
VIAB 180119P00065000 P 01/19/18 65.0 25.20 29.80
VIAB 180119P00070000 P 01/19/18 70.0 30.00 34.50
VIAB 180119P00075000 P 01/19/18 75.0 35.00 39.50

OPRA data is delayed 15 minutes.