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 Feb 10 2016 4:44PM
Option Ticker C/P Expiration Strike Bid Premium Ask Premium
VIAB 160212C00025000 C 02/12/16 25.0 5.70 7.30
VIAB 160212C00030000 C 02/12/16 30.0 1.50 1.85
VIAB 160212C00030500 C 02/12/16 30.5 1.15 1.45
VIAB 160212C00031000 C 02/12/16 31.0 0.80 1.10
VIAB 160212C00031500 C 02/12/16 31.5 0.60 0.80
VIAB 160212C00032000 C 02/12/16 32.0 0.40 0.60
VIAB 160212C00032500 C 02/12/16 32.5 0.25 0.45
VIAB 160212C00033000 C 02/12/16 33.0 0.15 0.30
VIAB 160212C00033500 C 02/12/16 33.5 0.10 0.25
VIAB 160212C00034000 C 02/12/16 34.0 0.05 0.20
VIAB 160212C00034500 C 02/12/16 34.5 0.00 0.25
VIAB 160212C00035000 C 02/12/16 35.0 0.00 0.15
VIAB 160212C00035500 C 02/12/16 35.5 0.00 0.25
VIAB 160212C00036000 C 02/12/16 36.0 0.00 0.25
VIAB 160212C00036500 C 02/12/16 36.5 0.00 0.25
VIAB 160212C00037000 C 02/12/16 37.0 0.00 0.25
VIAB 160212C00037500 C 02/12/16 37.5 0.00 0.25
VIAB 160212C00038000 C 02/12/16 38.0 0.00 0.15
VIAB 160212C00038500 C 02/12/16 38.5 0.00 0.25
VIAB 160212C00039000 C 02/12/16 39.0 0.00 0.25
VIAB 160212C00039500 C 02/12/16 39.5 0.00 0.25
VIAB 160212C00040000 C 02/12/16 40.0 0.00 0.25
VIAB 160212C00040500 C 02/12/16 40.5 0.00 0.25
VIAB 160212C00041000 C 02/12/16 41.0 0.00 0.25
VIAB 160212C00041500 C 02/12/16 41.5 0.00 0.25
VIAB 160212C00042000 C 02/12/16 42.0 0.00 0.25
VIAB 160212C00042500 C 02/12/16 42.5 0.00 0.05
VIAB 160212C00043000 C 02/12/16 43.0 0.00 0.25
VIAB 160212C00043500 C 02/12/16 43.5 0.00 0.25
VIAB 160212C00044000 C 02/12/16 44.0 0.00 0.25
VIAB 160212C00044500 C 02/12/16 44.5 0.00 0.25
VIAB 160212C00045000 C 02/12/16 45.0 0.00 0.25
VIAB 160212C00045500 C 02/12/16 45.5 0.00 0.25
VIAB 160212C00046000 C 02/12/16 46.0 0.00 0.25
VIAB 160212C00046500 C 02/12/16 46.5 0.00 0.25
VIAB 160212C00047000 C 02/12/16 47.0 0.00 0.25
VIAB 160212C00047500 C 02/12/16 47.5 0.00 0.25
VIAB 160212C00048000 C 02/12/16 48.0 0.00 0.25
VIAB 160212C00048500 C 02/12/16 48.5 0.00 0.25
VIAB 160212C00049000 C 02/12/16 49.0 0.00 0.25
VIAB 160212C00049500 C 02/12/16 49.5 0.00 0.25
VIAB 160212C00050000 C 02/12/16 50.0 0.00 0.25
VIAB 160212C00050500 C 02/12/16 50.5 0.00 0.25
VIAB 160212C00051000 C 02/12/16 51.0 0.00 0.25
VIAB 160212C00051500 C 02/12/16 51.5 0.00 0.25
VIAB 160212C00052000 C 02/12/16 52.0 0.00 0.25
VIAB 160212C00052500 C 02/12/16 52.5 0.00 0.25
VIAB 160212C00053000 C 02/12/16 53.0 0.00 0.25
VIAB 160212C00053500 C 02/12/16 53.5 0.00 0.25
VIAB 160212C00054000 C 02/12/16 54.0 0.00 0.30
VIAB 160212C00054500 C 02/12/16 54.5 0.00 0.25
VIAB 160212C00055000 C 02/12/16 55.0 0.00 0.25
VIAB 160212C00060000 C 02/12/16 60.0 0.00 0.25
VIAB 160212C00065000 C 02/12/16 65.0 0.00 0.25
VIAB 160212P00025000 P 02/12/16 25.0 0.00 0.15
VIAB 160212P00030000 P 02/12/16 30.0 0.20 0.35
VIAB 160212P00030500 P 02/12/16 30.5 0.30 0.50
VIAB 160212P00031000 P 02/12/16 31.0 0.50 0.70
VIAB 160212P00031500 P 02/12/16 31.5 0.70 0.95
VIAB 160212P00032000 P 02/12/16 32.0 0.95 1.25
VIAB 160212P00032500 P 02/12/16 32.5 1.30 1.65
VIAB 160212P00033000 P 02/12/16 33.0 1.75 2.00
VIAB 160212P00033500 P 02/12/16 33.5 2.10 2.50
VIAB 160212P00034000 P 02/12/16 34.0 2.55 2.95
VIAB 160212P00034500 P 02/12/16 34.5 2.65 3.60
VIAB 160212P00035000 P 02/12/16 35.0 2.75 4.00
VIAB 160212P00035500 P 02/12/16 35.5 2.70 4.50
VIAB 160212P00036000 P 02/12/16 36.0 4.40 4.90
VIAB 160212P00036500 P 02/12/16 36.5 3.30 5.40
VIAB 160212P00037000 P 02/12/16 37.0 5.40 5.90
VIAB 160212P00037500 P 02/12/16 37.5 4.20 6.40
VIAB 160212P00038000 P 02/12/16 38.0 4.60 7.20
VIAB 160212P00038500 P 02/12/16 38.5 5.20 7.40
VIAB 160212P00039000 P 02/12/16 39.0 7.40 7.90
VIAB 160212P00039500 P 02/12/16 39.5 6.20 8.60
VIAB 160212P00040000 P 02/12/16 40.0 8.40 9.00
VIAB 160212P00040500 P 02/12/16 40.5 6.70 9.80
VIAB 160212P00041000 P 02/12/16 41.0 7.20 10.50
VIAB 160212P00041500 P 02/12/16 41.5 7.70 10.50
VIAB 160212P00042000 P 02/12/16 42.0 10.40 10.90
VIAB 160212P00042500 P 02/12/16 42.5 9.10 12.60
VIAB 160212P00043000 P 02/12/16 43.0 10.00 13.50
VIAB 160212P00043500 P 02/12/16 43.5 9.70 13.20
VIAB 160212P00044000 P 02/12/16 44.0 10.20 13.70
VIAB 160212P00044500 P 02/12/16 44.5 10.70 13.80
VIAB 160212P00045000 P 02/12/16 45.0 11.20 14.60
VIAB 160212P00045500 P 02/12/16 45.5 11.70 15.20
VIAB 160212P00046000 P 02/12/16 46.0 12.30 15.30
VIAB 160212P00046500 P 02/12/16 46.5 12.70 16.10
VIAB 160212P00047000 P 02/12/16 47.0 13.30 17.20
VIAB 160212P00047500 P 02/12/16 47.5 13.70 17.10
VIAB 160212P00048000 P 02/12/16 48.0 14.20 17.30
VIAB 160212P00048500 P 02/12/16 48.5 14.70 17.80
VIAB 160212P00049000 P 02/12/16 49.0 15.30 18.30
VIAB 160212P00049500 P 02/12/16 49.5 15.80 18.80
VIAB 160212P00050000 P 02/12/16 50.0 16.30 19.80
VIAB 160212P00050500 P 02/12/16 50.5 16.80 20.00
VIAB 160212P00051000 P 02/12/16 51.0 17.30 21.20
VIAB 160212P00051500 P 02/12/16 51.5 17.70 20.90
VIAB 160212P00052000 P 02/12/16 52.0 18.30 21.00
VIAB 160212P00052500 P 02/12/16 52.5 18.80 21.50
VIAB 160212P00053000 P 02/12/16 53.0 19.30 23.00
VIAB 160212P00053500 P 02/12/16 53.5 19.80 23.70
VIAB 160212P00054000 P 02/12/16 54.0 20.20 23.00
VIAB 160212P00054500 P 02/12/16 54.5 20.80 24.70
VIAB 160212P00055000 P 02/12/16 55.0 21.30 25.20
VIAB 160212P00060000 P 02/12/16 60.0 26.30 29.60
VIAB 160212P00065000 P 02/12/16 65.0 31.50 34.70
VIAB 160219C00020000 C 02/19/16 20.0 10.50 12.70
VIAB 160219C00022500 C 02/19/16 22.5 7.80 10.60
VIAB 160219C00025000 C 02/19/16 25.0 6.20 7.30
VIAB 160219C00027500 C 02/19/16 27.5 3.90 4.30
VIAB 160219C00028000 C 02/19/16 28.0 3.40 3.90
VIAB 160219C00029000 C 02/19/16 29.0 2.65 3.10
VIAB 160219C00030000 C 02/19/16 30.0 1.95 2.30
VIAB 160219C00030500 C 02/19/16 30.5 1.60 1.95
VIAB 160219C00031000 C 02/19/16 31.0 1.35 1.65
VIAB 160219C00031500 C 02/19/16 31.5 1.15 1.40
VIAB 160219C00032000 C 02/19/16 32.0 0.95 1.15
VIAB 160219C00032500 C 02/19/16 32.5 0.75 0.95
VIAB 160219C00033000 C 02/19/16 33.0 0.60 0.80
VIAB 160219C00033500 C 02/19/16 33.5 0.50 0.65
VIAB 160219C00034000 C 02/19/16 34.0 0.40 0.55
VIAB 160219C00034500 C 02/19/16 34.5 0.30 0.45
VIAB 160219C00035000 C 02/19/16 35.0 0.25 0.35
VIAB 160219C00035500 C 02/19/16 35.5 0.20 0.30
VIAB 160219C00036000 C 02/19/16 36.0 0.15 0.25
VIAB 160219C00036500 C 02/19/16 36.5 0.10 0.25
VIAB 160219C00037000 C 02/19/16 37.0 0.05 0.25
VIAB 160219C00037500 C 02/19/16 37.5 0.05 0.25
VIAB 160219C00038000 C 02/19/16 38.0 0.00 0.20
VIAB 160219C00038500 C 02/19/16 38.5 0.00 0.25
VIAB 160219C00039000 C 02/19/16 39.0 0.00 0.25
VIAB 160219C00039500 C 02/19/16 39.5 0.00 0.25
VIAB 160219C00040000 C 02/19/16 40.0 0.00 0.25
VIAB 160219C00040500 C 02/19/16 40.5 0.00 0.25
VIAB 160219C00041000 C 02/19/16 41.0 0.00 0.25
VIAB 160219C00041500 C 02/19/16 41.5 0.00 0.25
VIAB 160219C00042000 C 02/19/16 42.0 0.00 0.25
VIAB 160219C00042500 C 02/19/16 42.5 0.00 0.25
VIAB 160219C00043000 C 02/19/16 43.0 0.00 0.25
VIAB 160219C00043500 C 02/19/16 43.5 0.00 0.25
VIAB 160219C00044000 C 02/19/16 44.0 0.00 0.25
VIAB 160219C00044500 C 02/19/16 44.5 0.00 0.25
VIAB 160219C00045000 C 02/19/16 45.0 0.00 0.05
VIAB 160219C00045500 C 02/19/16 45.5 0.00 0.25
VIAB 160219C00046000 C 02/19/16 46.0 0.00 0.25
VIAB 160219C00046500 C 02/19/16 46.5 0.00 0.25
VIAB 160219C00047000 C 02/19/16 47.0 0.00 0.25
VIAB 160219C00047500 C 02/19/16 47.5 0.00 0.25
VIAB 160219C00048000 C 02/19/16 48.0 0.00 0.25
VIAB 160219C00048500 C 02/19/16 48.5 0.00 0.25
VIAB 160219C00049000 C 02/19/16 49.0 0.00 0.25
VIAB 160219C00049500 C 02/19/16 49.5 0.00 0.25
VIAB 160219C00050000 C 02/19/16 50.0 0.00 0.25
VIAB 160219C00050500 C 02/19/16 50.5 0.00 0.25
VIAB 160219C00051000 C 02/19/16 51.0 0.00 0.25
VIAB 160219C00051500 C 02/19/16 51.5 0.00 0.30
VIAB 160219C00052000 C 02/19/16 52.0 0.00 0.25
VIAB 160219C00052500 C 02/19/16 52.5 0.00 0.30
VIAB 160219C00053000 C 02/19/16 53.0 0.00 0.25
VIAB 160219C00053500 C 02/19/16 53.5 0.00 0.25
VIAB 160219C00054000 C 02/19/16 54.0 0.00 0.25
VIAB 160219C00054500 C 02/19/16 54.5 0.00 0.25
VIAB 160219C00055000 C 02/19/16 55.0 0.00 0.25
VIAB 160219C00055500 C 02/19/16 55.5 0.00 0.25
VIAB 160219C00056000 C 02/19/16 56.0 0.00 0.25
VIAB 160219C00056500 C 02/19/16 56.5 0.00 0.25
VIAB 160219C00057000 C 02/19/16 57.0 0.00 0.25
VIAB 160219C00057500 C 02/19/16 57.5 0.00 0.25
VIAB 160219C00060000 C 02/19/16 60.0 0.00 0.25
VIAB 160219P00020000 P 02/19/16 20.0 0.00 0.25
VIAB 160219P00022500 P 02/19/16 22.5 0.00 0.25
VIAB 160219P00025000 P 02/19/16 25.0 0.00 0.25
VIAB 160219P00027500 P 02/19/16 27.5 0.15 0.30
VIAB 160219P00028000 P 02/19/16 28.0 0.25 0.35
VIAB 160219P00029000 P 02/19/16 29.0 0.40 0.55
VIAB 160219P00030000 P 02/19/16 30.0 0.65 0.80
VIAB 160219P00030500 P 02/19/16 30.5 0.80 1.00
VIAB 160219P00031000 P 02/19/16 31.0 1.00 1.20
VIAB 160219P00031500 P 02/19/16 31.5 1.25 1.45
VIAB 160219P00032000 P 02/19/16 32.0 1.50 1.75
VIAB 160219P00032500 P 02/19/16 32.5 1.80 2.05
VIAB 160219P00033000 P 02/19/16 33.0 2.15 2.40
VIAB 160219P00033500 P 02/19/16 33.5 2.50 2.80
VIAB 160219P00034000 P 02/19/16 34.0 2.90 3.20
VIAB 160219P00034500 P 02/19/16 34.5 3.30 3.60
VIAB 160219P00035000 P 02/19/16 35.0 3.70 4.10
VIAB 160219P00035500 P 02/19/16 35.5 4.10 4.50
VIAB 160219P00036000 P 02/19/16 36.0 4.60 5.00
VIAB 160219P00036500 P 02/19/16 36.5 5.00 5.50
VIAB 160219P00037000 P 02/19/16 37.0 5.10 6.00
VIAB 160219P00037500 P 02/19/16 37.5 6.00 6.40
VIAB 160219P00038000 P 02/19/16 38.0 5.10 7.00
VIAB 160219P00038500 P 02/19/16 38.5 5.60 7.50
VIAB 160219P00039000 P 02/19/16 39.0 5.90 8.20
VIAB 160219P00039500 P 02/19/16 39.5 6.40 8.40
VIAB 160219P00040000 P 02/19/16 40.0 6.70 9.20
VIAB 160219P00040500 P 02/19/16 40.5 7.30 9.90
VIAB 160219P00041000 P 02/19/16 41.0 7.80 10.10
VIAB 160219P00041500 P 02/19/16 41.5 9.10 10.80
VIAB 160219P00042000 P 02/19/16 42.0 9.00 11.50
VIAB 160219P00042500 P 02/19/16 42.5 10.90 11.30
VIAB 160219P00043000 P 02/19/16 43.0 10.30 11.90
VIAB 160219P00043500 P 02/19/16 43.5 10.40 13.00
VIAB 160219P00044000 P 02/19/16 44.0 11.30 12.90
VIAB 160219P00044500 P 02/19/16 44.5 11.80 13.40
VIAB 160219P00045000 P 02/19/16 45.0 11.90 13.90
VIAB 160219P00045500 P 02/19/16 45.5 12.50 14.40
VIAB 160219P00046000 P 02/19/16 46.0 12.90 15.20
VIAB 160219P00046500 P 02/19/16 46.5 13.80 15.70
VIAB 160219P00047000 P 02/19/16 47.0 13.80 16.00
VIAB 160219P00047500 P 02/19/16 47.5 14.50 16.40
VIAB 160219P00048000 P 02/19/16 48.0 14.80 17.40
VIAB 160219P00048500 P 02/19/16 48.5 15.30 17.70
VIAB 160219P00049000 P 02/19/16 49.0 15.80 18.00
VIAB 160219P00049500 P 02/19/16 49.5 16.30 19.40
VIAB 160219P00050000 P 02/19/16 50.0 16.80 19.90
VIAB 160219P00050500 P 02/19/16 50.5 17.30 20.30
VIAB 160219P00051000 P 02/19/16 51.0 17.80 20.60
VIAB 160219P00051500 P 02/19/16 51.5 18.00 21.40
VIAB 160219P00052000 P 02/19/16 52.0 18.30 21.80
VIAB 160219P00052500 P 02/19/16 52.5 18.80 22.30
VIAB 160219P00053000 P 02/19/16 53.0 19.30 22.60
VIAB 160219P00053500 P 02/19/16 53.5 20.40 23.10
VIAB 160219P00054000 P 02/19/16 54.0 20.30 23.90
VIAB 160219P00054500 P 02/19/16 54.5 20.80 24.40
VIAB 160219P00055000 P 02/19/16 55.0 21.30 24.90
VIAB 160219P00055500 P 02/19/16 55.5 22.10 25.20
VIAB 160219P00056000 P 02/19/16 56.0 22.30 25.90
VIAB 160219P00056500 P 02/19/16 56.5 22.80 26.20
VIAB 160219P00057000 P 02/19/16 57.0 23.60 26.50
VIAB 160219P00057500 P 02/19/16 57.5 23.80 27.20
VIAB 160219P00060000 P 02/19/16 60.0 26.90 29.70
VIAB 160226C00025000 C 02/26/16 25.0 5.80 7.00
VIAB 160226C00030000 C 02/26/16 30.0 2.25 2.60
VIAB 160226C00032000 C 02/26/16 32.0 1.25 1.50
VIAB 160226C00033000 C 02/26/16 33.0 0.90 1.15
VIAB 160226C00033500 C 02/26/16 33.5 0.75 1.00
VIAB 160226C00034000 C 02/26/16 34.0 0.60 0.85
VIAB 160226C00034500 C 02/26/16 34.5 0.50 0.75
VIAB 160226C00035000 C 02/26/16 35.0 0.40 0.65
VIAB 160226C00035500 C 02/26/16 35.5 0.35 0.55
VIAB 160226C00036000 C 02/26/16 36.0 0.30 0.50
VIAB 160226C00036500 C 02/26/16 36.5 0.25 0.40
VIAB 160226C00037000 C 02/26/16 37.0 0.20 0.35
VIAB 160226C00037500 C 02/26/16 37.5 0.15 0.30
VIAB 160226C00038000 C 02/26/16 38.0 0.15 0.30
VIAB 160226C00038500 C 02/26/16 38.5 0.10 0.25
VIAB 160226C00039000 C 02/26/16 39.0 0.05 0.25
VIAB 160226C00039500 C 02/26/16 39.5 0.05 0.25
VIAB 160226C00040000 C 02/26/16 40.0 0.05 0.25
VIAB 160226C00040500 C 02/26/16 40.5 0.00 0.25
VIAB 160226C00041000 C 02/26/16 41.0 0.00 0.25
VIAB 160226C00041500 C 02/26/16 41.5 0.00 0.25
VIAB 160226C00042000 C 02/26/16 42.0 0.00 0.25
VIAB 160226C00042500 C 02/26/16 42.5 0.00 0.25
VIAB 160226C00043000 C 02/26/16 43.0 0.00 0.25
VIAB 160226C00043500 C 02/26/16 43.5 0.00 0.25
VIAB 160226C00044000 C 02/26/16 44.0 0.00 0.25
VIAB 160226C00044500 C 02/26/16 44.5 0.05 0.25
VIAB 160226C00045000 C 02/26/16 45.0 0.00 0.25
VIAB 160226C00045500 C 02/26/16 45.5 0.00 0.25
VIAB 160226C00046000 C 02/26/16 46.0 0.00 0.25
VIAB 160226C00046500 C 02/26/16 46.5 0.00 0.25
VIAB 160226C00047000 C 02/26/16 47.0 0.00 0.25
VIAB 160226C00047500 C 02/26/16 47.5 0.00 0.25
VIAB 160226C00048000 C 02/26/16 48.0 0.00 0.25
VIAB 160226C00048500 C 02/26/16 48.5 0.00 0.25
VIAB 160226C00049000 C 02/26/16 49.0 0.00 0.25
VIAB 160226C00049500 C 02/26/16 49.5 0.00 0.25
VIAB 160226C00050000 C 02/26/16 50.0 0.00 0.25
VIAB 160226C00050500 C 02/26/16 50.5 0.00 0.25
VIAB 160226C00051000 C 02/26/16 51.0 0.00 0.25
VIAB 160226C00051500 C 02/26/16 51.5 0.00 0.25
VIAB 160226C00052000 C 02/26/16 52.0 0.00 0.25
VIAB 160226C00052500 C 02/26/16 52.5 0.00 0.25
VIAB 160226C00053000 C 02/26/16 53.0 0.00 0.25
VIAB 160226C00055000 C 02/26/16 55.0 0.00 0.25
VIAB 160226C00060000 C 02/26/16 60.0 0.00 0.25
VIAB 160226P00025000 P 02/26/16 25.0 0.05 0.25
VIAB 160226P00030000 P 02/26/16 30.0 0.95 1.10
VIAB 160226P00032000 P 02/26/16 32.0 1.85 2.15
VIAB 160226P00033000 P 02/26/16 33.0 2.50 2.80
VIAB 160226P00033500 P 02/26/16 33.5 2.80 3.20
VIAB 160226P00034000 P 02/26/16 34.0 3.20 3.60
VIAB 160226P00034500 P 02/26/16 34.5 3.60 4.00
VIAB 160226P00035000 P 02/26/16 35.0 4.00 4.40
VIAB 160226P00035500 P 02/26/16 35.5 4.40 4.80
VIAB 160226P00036000 P 02/26/16 36.0 4.80 5.20
VIAB 160226P00036500 P 02/26/16 36.5 5.20 5.70
VIAB 160226P00037000 P 02/26/16 37.0 5.70 6.20
VIAB 160226P00037500 P 02/26/16 37.5 6.20 6.60
VIAB 160226P00038000 P 02/26/16 38.0 6.50 7.10
VIAB 160226P00038500 P 02/26/16 38.5 5.60 8.40
VIAB 160226P00039000 P 02/26/16 39.0 5.70 8.00
VIAB 160226P00039500 P 02/26/16 39.5 6.80 9.30
VIAB 160226P00040000 P 02/26/16 40.0 6.80 9.50
VIAB 160226P00040500 P 02/26/16 40.5 6.80 10.20
VIAB 160226P00041000 P 02/26/16 41.0 7.40 10.70
VIAB 160226P00041500 P 02/26/16 41.5 7.80 11.80
VIAB 160226P00042000 P 02/26/16 42.0 8.40 12.30
VIAB 160226P00042500 P 02/26/16 42.5 8.80 13.20
VIAB 160226P00043000 P 02/26/16 43.0 9.40 13.30
VIAB 160226P00043500 P 02/26/16 43.5 9.80 14.20
VIAB 160226P00044000 P 02/26/16 44.0 10.30 14.70
VIAB 160226P00044500 P 02/26/16 44.5 10.80 14.90
VIAB 160226P00045000 P 02/26/16 45.0 11.30 15.90
VIAB 160226P00045500 P 02/26/16 45.5 11.80 16.40
VIAB 160226P00046000 P 02/26/16 46.0 12.70 16.90
VIAB 160226P00046500 P 02/26/16 46.5 12.70 16.90
VIAB 160226P00047000 P 02/26/16 47.0 13.20 17.20
VIAB 160226P00047500 P 02/26/16 47.5 13.80 17.90
VIAB 160226P00048000 P 02/26/16 48.0 14.30 18.80
VIAB 160226P00048500 P 02/26/16 48.5 14.70 18.90
VIAB 160226P00049000 P 02/26/16 49.0 15.30 19.40
VIAB 160226P00049500 P 02/26/16 49.5 15.80 19.90
VIAB 160226P00050000 P 02/26/16 50.0 16.30 20.40
VIAB 160226P00050500 P 02/26/16 50.5 16.80 20.70
VIAB 160226P00051000 P 02/26/16 51.0 17.20 21.20
VIAB 160226P00051500 P 02/26/16 51.5 17.70 21.50
VIAB 160226P00052000 P 02/26/16 52.0 18.30 22.00
VIAB 160226P00052500 P 02/26/16 52.5 18.80 22.50
VIAB 160226P00053000 P 02/26/16 53.0 19.30 23.10
VIAB 160226P00055000 P 02/26/16 55.0 21.30 25.40
VIAB 160226P00060000 P 02/26/16 60.0 26.30 30.20
VIAB 160304C00025000 C 03/04/16 25.0 5.60 8.80
VIAB 160304C00030000 C 03/04/16 30.0 2.50 2.90
VIAB 160304C00032000 C 03/04/16 32.0 1.55 1.80
VIAB 160304C00033000 C 03/04/16 33.0 1.15 1.40
VIAB 160304C00033500 C 03/04/16 33.5 1.00 1.25
VIAB 160304C00034000 C 03/04/16 34.0 0.85 1.10
VIAB 160304C00034500 C 03/04/16 34.5 0.70 0.95
VIAB 160304C00035000 C 03/04/16 35.0 0.60 0.85
VIAB 160304C00035500 C 03/04/16 35.5 0.50 0.75
VIAB 160304C00036000 C 03/04/16 36.0 0.45 0.65
VIAB 160304C00036500 C 03/04/16 36.5 0.40 0.60
VIAB 160304C00037000 C 03/04/16 37.0 0.30 0.50
VIAB 160304C00037500 C 03/04/16 37.5 0.25 0.45
VIAB 160304C00038000 C 03/04/16 38.0 0.20 0.40
VIAB 160304C00038500 C 03/04/16 38.5 0.20 0.35
VIAB 160304C00039000 C 03/04/16 39.0 0.15 0.30
VIAB 160304C00039500 C 03/04/16 39.5 0.10 0.30
VIAB 160304C00040000 C 03/04/16 40.0 0.10 0.25
VIAB 160304C00040500 C 03/04/16 40.5 0.05 0.25
VIAB 160304C00041000 C 03/04/16 41.0 0.05 0.25
VIAB 160304C00041500 C 03/04/16 41.5 0.05 0.25
VIAB 160304C00042000 C 03/04/16 42.0 0.05 0.25
VIAB 160304C00042500 C 03/04/16 42.5 0.05 0.25
VIAB 160304C00043000 C 03/04/16 43.0 0.00 0.25
VIAB 160304C00043500 C 03/04/16 43.5 0.00 0.25
VIAB 160304C00044000 C 03/04/16 44.0 0.00 0.20
VIAB 160304C00044500 C 03/04/16 44.5 0.00 0.25
VIAB 160304C00045000 C 03/04/16 45.0 0.00 0.25
VIAB 160304C00045500 C 03/04/16 45.5 0.00 0.25
VIAB 160304C00046000 C 03/04/16 46.0 0.00 0.25
VIAB 160304C00046500 C 03/04/16 46.5 0.00 0.25
VIAB 160304C00047000 C 03/04/16 47.0 0.00 0.25
VIAB 160304C00047500 C 03/04/16 47.5 0.00 0.25
VIAB 160304C00048000 C 03/04/16 48.0 0.05 0.25
VIAB 160304C00048500 C 03/04/16 48.5 0.00 0.25
VIAB 160304C00049000 C 03/04/16 49.0 0.00 0.25
VIAB 160304C00049500 C 03/04/16 49.5 0.00 0.25
VIAB 160304C00050000 C 03/04/16 50.0 0.00 0.25
VIAB 160304C00050500 C 03/04/16 50.5 0.00 0.25
VIAB 160304C00051000 C 03/04/16 51.0 0.00 0.25
VIAB 160304C00051500 C 03/04/16 51.5 0.00 0.25
VIAB 160304C00052000 C 03/04/16 52.0 0.00 0.25
VIAB 160304C00052500 C 03/04/16 52.5 0.00 0.25
VIAB 160304C00053000 C 03/04/16 53.0 0.00 0.25
VIAB 160304C00055000 C 03/04/16 55.0 0.00 0.25
VIAB 160304C00060000 C 03/04/16 60.0 0.00 0.25
VIAB 160304P00025000 P 03/04/16 25.0 0.15 0.35
VIAB 160304P00030000 P 03/04/16 30.0 1.20 1.45
VIAB 160304P00032000 P 03/04/16 32.0 2.15 2.40
VIAB 160304P00033000 P 03/04/16 33.0 2.75 3.00
VIAB 160304P00033500 P 03/04/16 33.5 3.00 3.40
VIAB 160304P00034000 P 03/04/16 34.0 3.40 3.70
VIAB 160304P00034500 P 03/04/16 34.5 3.80 4.10
VIAB 160304P00035000 P 03/04/16 35.0 4.20 4.50
VIAB 160304P00035500 P 03/04/16 35.5 4.60 5.00
VIAB 160304P00036000 P 03/04/16 36.0 5.00 5.40
VIAB 160304P00036500 P 03/04/16 36.5 5.40 5.80
VIAB 160304P00037000 P 03/04/16 37.0 5.80 6.30
VIAB 160304P00037500 P 03/04/16 37.5 6.30 6.70
VIAB 160304P00038000 P 03/04/16 38.0 6.70 7.20
VIAB 160304P00038500 P 03/04/16 38.5 7.20 7.60
VIAB 160304P00039000 P 03/04/16 39.0 7.60 8.10
VIAB 160304P00039500 P 03/04/16 39.5 6.60 9.40
VIAB 160304P00040000 P 03/04/16 40.0 6.70 9.60
VIAB 160304P00040500 P 03/04/16 40.5 7.80 10.40
VIAB 160304P00041000 P 03/04/16 41.0 7.90 10.40
VIAB 160304P00041500 P 03/04/16 41.5 7.90 11.30
VIAB 160304P00042000 P 03/04/16 42.0 8.60 11.80
VIAB 160304P00042500 P 03/04/16 42.5 8.90 12.30
VIAB 160304P00043000 P 03/04/16 43.0 9.30 13.30
VIAB 160304P00043500 P 03/04/16 43.5 9.80 13.80
VIAB 160304P00044000 P 03/04/16 44.0 10.40 14.30
VIAB 160304P00044500 P 03/04/16 44.5 10.80 14.80
VIAB 160304P00045000 P 03/04/16 45.0 11.30 15.30
VIAB 160304P00045500 P 03/04/16 45.5 11.80 15.80
VIAB 160304P00046000 P 03/04/16 46.0 12.30 16.30
VIAB 160304P00046500 P 03/04/16 46.5 12.80 16.80
VIAB 160304P00047000 P 03/04/16 47.0 13.30 17.30
VIAB 160304P00047500 P 03/04/16 47.5 13.80 17.90
VIAB 160304P00048000 P 03/04/16 48.0 14.30 18.40
VIAB 160304P00048500 P 03/04/16 48.5 14.80 18.90
VIAB 160304P00049000 P 03/04/16 49.0 15.30 19.40
VIAB 160304P00049500 P 03/04/16 49.5 15.80 19.90
VIAB 160304P00050000 P 03/04/16 50.0 16.30 20.30
VIAB 160304P00050500 P 03/04/16 50.5 16.80 20.90
VIAB 160304P00051000 P 03/04/16 51.0 17.30 21.40
VIAB 160304P00051500 P 03/04/16 51.5 17.70 21.60
VIAB 160304P00052000 P 03/04/16 52.0 18.20 22.30
VIAB 160304P00052500 P 03/04/16 52.5 18.70 22.80
VIAB 160304P00053000 P 03/04/16 53.0 19.30 22.90
VIAB 160304P00055000 P 03/04/16 55.0 21.30 25.40
VIAB 160304P00060000 P 03/04/16 60.0 26.30 30.10
VIAB 160311C00025000 C 03/11/16 25.0 6.50 6.90
VIAB 160311C00030000 C 03/11/16 30.0 2.75 3.00
VIAB 160311C00035000 C 03/11/16 35.0 0.75 0.95
VIAB 160311C00036000 C 03/11/16 36.0 0.55 0.80
VIAB 160311C00037000 C 03/11/16 37.0 0.40 0.60
VIAB 160311C00037500 C 03/11/16 37.5 0.35 0.55
VIAB 160311C00038000 C 03/11/16 38.0 0.30 0.50
VIAB 160311C00038500 C 03/11/16 38.5 0.25 0.45
VIAB 160311C00039000 C 03/11/16 39.0 0.20 0.40
VIAB 160311C00039500 C 03/11/16 39.5 0.15 0.35
VIAB 160311C00040000 C 03/11/16 40.0 0.15 0.35
VIAB 160311C00040500 C 03/11/16 40.5 0.10 0.30
VIAB 160311C00041000 C 03/11/16 41.0 0.10 0.25
VIAB 160311C00041500 C 03/11/16 41.5 0.10 0.25
VIAB 160311C00042000 C 03/11/16 42.0 0.05 0.25
VIAB 160311C00042500 C 03/11/16 42.5 0.05 0.25
VIAB 160311C00043000 C 03/11/16 43.0 0.05 0.25
VIAB 160311C00043500 C 03/11/16 43.5 0.05 0.25
VIAB 160311C00044000 C 03/11/16 44.0 0.05 0.25
VIAB 160311C00044500 C 03/11/16 44.5 0.00 0.25
VIAB 160311C00045000 C 03/11/16 45.0 0.00 0.25
VIAB 160311C00045500 C 03/11/16 45.5 0.00 0.25
VIAB 160311C00046000 C 03/11/16 46.0 0.00 0.25
VIAB 160311C00046500 C 03/11/16 46.5 0.00 0.25
VIAB 160311C00047000 C 03/11/16 47.0 0.00 0.25
VIAB 160311C00047500 C 03/11/16 47.5 0.00 0.25
VIAB 160311C00048000 C 03/11/16 48.0 0.00 0.25
VIAB 160311C00048500 C 03/11/16 48.5 0.00 0.25
VIAB 160311C00049000 C 03/11/16 49.0 0.00 0.25
VIAB 160311C00049500 C 03/11/16 49.5 0.00 0.25
VIAB 160311C00050000 C 03/11/16 50.0 0.00 0.25
VIAB 160311C00050500 C 03/11/16 50.5 0.00 0.25
VIAB 160311C00051000 C 03/11/16 51.0 0.00 0.25
VIAB 160311C00051500 C 03/11/16 51.5 0.00 0.25
VIAB 160311C00052000 C 03/11/16 52.0 0.00 0.25
VIAB 160311C00052500 C 03/11/16 52.5 0.00 0.25
VIAB 160311C00053000 C 03/11/16 53.0 0.00 0.25
VIAB 160311C00054000 C 03/11/16 54.0 0.00 0.25
VIAB 160311C00055000 C 03/11/16 55.0 0.00 0.25
VIAB 160311C00060000 C 03/11/16 60.0 0.00 0.25
VIAB 160311P00025000 P 03/11/16 25.0 0.35 0.50
VIAB 160311P00030000 P 03/11/16 30.0 1.55 1.80
VIAB 160311P00035000 P 03/11/16 35.0 4.60 5.00
VIAB 160311P00036000 P 03/11/16 36.0 5.40 5.90
VIAB 160311P00037000 P 03/11/16 37.0 6.30 6.70
VIAB 160311P00037500 P 03/11/16 37.5 6.70 7.20
VIAB 160311P00038000 P 03/11/16 38.0 7.20 7.60
VIAB 160311P00038500 P 03/11/16 38.5 7.60 8.10
VIAB 160311P00039000 P 03/11/16 39.0 8.10 8.60
VIAB 160311P00039500 P 03/11/16 39.5 8.50 9.00
VIAB 160311P00040000 P 03/11/16 40.0 7.70 10.30
VIAB 160311P00040500 P 03/11/16 40.5 8.80 10.50
VIAB 160311P00041000 P 03/11/16 41.0 8.50 11.30
VIAB 160311P00041500 P 03/11/16 41.5 8.90 11.00
VIAB 160311P00042000 P 03/11/16 42.0 9.10 12.20
VIAB 160311P00042500 P 03/11/16 42.5 9.30 12.00
VIAB 160311P00043000 P 03/11/16 43.0 9.70 12.40
VIAB 160311P00043500 P 03/11/16 43.5 10.30 13.70
VIAB 160311P00044000 P 03/11/16 44.0 10.70 14.20
VIAB 160311P00044500 P 03/11/16 44.5 11.20 15.20
VIAB 160311P00045000 P 03/11/16 45.0 11.70 15.70
VIAB 160311P00045500 P 03/11/16 45.5 12.20 16.20
VIAB 160311P00046000 P 03/11/16 46.0 12.70 16.70
VIAB 160311P00046500 P 03/11/16 46.5 13.20 17.20
VIAB 160311P00047000 P 03/11/16 47.0 13.60 16.50
VIAB 160311P00047500 P 03/11/16 47.5 14.20 18.20
VIAB 160311P00048000 P 03/11/16 48.0 14.70 18.80
VIAB 160311P00048500 P 03/11/16 48.5 15.20 19.10
VIAB 160311P00049000 P 03/11/16 49.0 15.70 19.80
VIAB 160311P00049500 P 03/11/16 49.5 16.20 20.30
VIAB 160311P00050000 P 03/11/16 50.0 16.70 20.80
VIAB 160311P00050500 P 03/11/16 50.5 17.20 21.30
VIAB 160311P00051000 P 03/11/16 51.0 17.70 21.60
VIAB 160311P00051500 P 03/11/16 51.5 18.20 22.10
VIAB 160311P00052000 P 03/11/16 52.0 18.70 22.60
VIAB 160311P00052500 P 03/11/16 52.5 19.10 22.80
VIAB 160311P00053000 P 03/11/16 53.0 19.70 23.10
VIAB 160311P00054000 P 03/11/16 54.0 20.70 24.30
VIAB 160311P00055000 P 03/11/16 55.0 21.70 25.30
VIAB 160311P00060000 P 03/11/16 60.0 26.60 30.10
VIAB 160318C00022500 C 03/18/16 22.5 7.70 10.70
VIAB 160318C00025000 C 03/18/16 25.0 6.50 7.00
VIAB 160318C00027500 C 03/18/16 27.5 4.40 4.90
VIAB 160318C00030000 C 03/18/16 30.0 2.80 3.10
VIAB 160318C00032500 C 03/18/16 32.5 1.65 1.80
VIAB 160318C00035000 C 03/18/16 35.0 0.95 1.05
VIAB 160318C00037500 C 03/18/16 37.5 0.45 0.65
VIAB 160318C00040000 C 03/18/16 40.0 0.20 0.40
VIAB 160318C00042500 C 03/18/16 42.5 0.10 0.25
VIAB 160318C00045000 C 03/18/16 45.0 0.05 0.20
VIAB 160318C00047500 C 03/18/16 47.5 0.00 0.25
VIAB 160318C00050000 C 03/18/16 50.0 0.00 0.10
VIAB 160318C00052500 C 03/18/16 52.5 0.00 0.20
VIAB 160318C00055000 C 03/18/16 55.0 0.00 0.15
VIAB 160318C00057500 C 03/18/16 57.5 0.00 0.15
VIAB 160318C00060000 C 03/18/16 60.0 0.00 0.15
VIAB 160318C00062500 C 03/18/16 62.5 0.00 0.10
VIAB 160318C00065000 C 03/18/16 65.0 0.00 0.10
VIAB 160318C00067500 C 03/18/16 67.5 0.00 0.10
VIAB 160318C00070000 C 03/18/16 70.0 0.00 0.10
VIAB 160318C00075000 C 03/18/16 75.0 0.00 0.10
VIAB 160318C00080000 C 03/18/16 80.0 0.00 0.10
VIAB 160318C00085000 C 03/18/16 85.0 0.00 0.10
VIAB 160318C00090000 C 03/18/16 90.0 0.00 0.10
VIAB 160318P00022500 P 03/18/16 22.5 0.15 0.30
VIAB 160318P00025000 P 03/18/16 25.0 0.40 0.55
VIAB 160318P00027500 P 03/18/16 27.5 0.90 1.00
VIAB 160318P00030000 P 03/18/16 30.0 1.70 1.90
VIAB 160318P00032500 P 03/18/16 32.5 3.00 3.30
VIAB 160318P00035000 P 03/18/16 35.0 4.90 5.10
VIAB 160318P00037500 P 03/18/16 37.5 6.80 7.20
VIAB 160318P00040000 P 03/18/16 40.0 9.10 9.50
VIAB 160318P00042500 P 03/18/16 42.5 10.70 11.90
VIAB 160318P00045000 P 03/18/16 45.0 13.90 14.40
VIAB 160318P00047500 P 03/18/16 47.5 14.30 17.30
VIAB 160318P00050000 P 03/18/16 50.0 16.80 19.80
VIAB 160318P00052500 P 03/18/16 52.5 19.40 22.30
VIAB 160318P00055000 P 03/18/16 55.0 21.70 24.70
VIAB 160318P00057500 P 03/18/16 57.5 24.60 26.90
VIAB 160318P00060000 P 03/18/16 60.0 27.40 29.60
VIAB 160318P00062500 P 03/18/16 62.5 29.40 32.10
VIAB 160318P00065000 P 03/18/16 65.0 31.90 34.60
VIAB 160318P00067500 P 03/18/16 67.5 34.50 37.10
VIAB 160318P00070000 P 03/18/16 70.0 37.10 39.40
VIAB 160318P00075000 P 03/18/16 75.0 41.70 44.90
VIAB 160318P00080000 P 03/18/16 80.0 46.70 49.90
VIAB 160318P00085000 P 03/18/16 85.0 51.70 54.60
VIAB 160318P00090000 P 03/18/16 90.0 56.60 59.60
VIAB 160324C00025000 C 03/24/16 25.0 6.50 7.00
VIAB 160324C00030000 C 03/24/16 30.0 2.90 3.20
VIAB 160324C00035000 C 03/24/16 35.0 0.90 1.15
VIAB 160324C00036000 C 03/24/16 36.0 0.70 0.90
VIAB 160324C00037000 C 03/24/16 37.0 0.55 0.75
VIAB 160324C00037500 C 03/24/16 37.5 0.50 0.65
VIAB 160324C00038000 C 03/24/16 38.0 0.45 0.60
VIAB 160324C00038500 C 03/24/16 38.5 0.40 0.55
VIAB 160324C00039000 C 03/24/16 39.0 0.35 0.50
VIAB 160324C00039500 C 03/24/16 39.5 0.30 0.45
VIAB 160324C00040000 C 03/24/16 40.0 0.25 0.40
VIAB 160324C00040500 C 03/24/16 40.5 0.25 0.35
VIAB 160324C00041000 C 03/24/16 41.0 0.20 0.35
VIAB 160324C00041500 C 03/24/16 41.5 0.15 0.30
VIAB 160324C00042000 C 03/24/16 42.0 0.15 0.30
VIAB 160324C00042500 C 03/24/16 42.5 0.15 0.25
VIAB 160324C00043000 C 03/24/16 43.0 0.10 0.25
VIAB 160324C00043500 C 03/24/16 43.5 0.10 0.25
VIAB 160324C00044000 C 03/24/16 44.0 0.10 0.25
VIAB 160324C00044500 C 03/24/16 44.5 0.05 0.25
VIAB 160324C00045000 C 03/24/16 45.0 0.05 0.25
VIAB 160324C00045500 C 03/24/16 45.5 0.05 0.25
VIAB 160324C00046000 C 03/24/16 46.0 0.05 0.25
VIAB 160324C00046500 C 03/24/16 46.5 0.05 0.25
VIAB 160324C00047000 C 03/24/16 47.0 0.00 0.25
VIAB 160324C00047500 C 03/24/16 47.5 0.00 0.25
VIAB 160324C00048000 C 03/24/16 48.0 0.00 0.25
VIAB 160324C00048500 C 03/24/16 48.5 0.00 0.25
VIAB 160324C00049000 C 03/24/16 49.0 0.00 0.25
VIAB 160324C00049500 C 03/24/16 49.5 0.00 0.25
VIAB 160324C00050000 C 03/24/16 50.0 0.00 0.25
VIAB 160324C00050500 C 03/24/16 50.5 0.00 0.25
VIAB 160324C00051000 C 03/24/16 51.0 0.00 0.25
VIAB 160324C00051500 C 03/24/16 51.5 0.00 0.25
VIAB 160324C00052000 C 03/24/16 52.0 0.00 0.25
VIAB 160324C00052500 C 03/24/16 52.5 0.00 0.25
VIAB 160324C00053000 C 03/24/16 53.0 0.00 0.25
VIAB 160324C00054000 C 03/24/16 54.0 0.00 0.25
VIAB 160324C00055000 C 03/24/16 55.0 0.00 0.25
VIAB 160324C00060000 C 03/24/16 60.0 0.00 0.30
VIAB 160324C00065000 C 03/24/16 65.0 0.00 0.30
VIAB 160324P00025000 P 03/24/16 25.0 0.50 0.65
VIAB 160324P00030000 P 03/24/16 30.0 1.85 2.05
VIAB 160324P00035000 P 03/24/16 35.0 4.90 5.20
VIAB 160324P00036000 P 03/24/16 36.0 5.60 6.00
VIAB 160324P00037000 P 03/24/16 37.0 6.40 6.80
VIAB 160324P00037500 P 03/24/16 37.5 6.80 7.30
VIAB 160324P00038000 P 03/24/16 38.0 7.30 7.80
VIAB 160324P00038500 P 03/24/16 38.5 7.70 8.20
VIAB 160324P00039000 P 03/24/16 39.0 8.20 8.70
VIAB 160324P00039500 P 03/24/16 39.5 8.60 9.10
VIAB 160324P00040000 P 03/24/16 40.0 9.10 9.50
VIAB 160324P00040500 P 03/24/16 40.5 9.40 10.10
VIAB 160324P00041000 P 03/24/16 41.0 8.70 10.60
VIAB 160324P00041500 P 03/24/16 41.5 9.10 11.10
VIAB 160324P00042000 P 03/24/16 42.0 9.10 12.30
VIAB 160324P00042500 P 03/24/16 42.5 10.00 12.80
VIAB 160324P00043000 P 03/24/16 43.0 10.50 13.20
VIAB 160324P00043500 P 03/24/16 43.5 10.40 13.60
VIAB 160324P00044000 P 03/24/16 44.0 10.90 14.30
VIAB 160324P00044500 P 03/24/16 44.5 11.30 14.80
VIAB 160324P00045000 P 03/24/16 45.0 11.80 15.30
VIAB 160324P00045500 P 03/24/16 45.5 12.30 15.70
VIAB 160324P00046000 P 03/24/16 46.0 12.80 17.00
VIAB 160324P00046500 P 03/24/16 46.5 13.20 17.30
VIAB 160324P00047000 P 03/24/16 47.0 13.70 17.80
VIAB 160324P00047500 P 03/24/16 47.5 14.20 18.30
VIAB 160324P00048000 P 03/24/16 48.0 15.30 18.80
VIAB 160324P00048500 P 03/24/16 48.5 15.10 19.20
VIAB 160324P00049000 P 03/24/16 49.0 15.70 19.80
VIAB 160324P00049500 P 03/24/16 49.5 16.20 20.30
VIAB 160324P00050000 P 03/24/16 50.0 16.70 20.80
VIAB 160324P00050500 P 03/24/16 50.5 17.10 21.50
VIAB 160324P00051000 P 03/24/16 51.0 17.60 21.90
VIAB 160324P00051500 P 03/24/16 51.5 18.10 22.40
VIAB 160324P00052000 P 03/24/16 52.0 18.70 22.80
VIAB 160324P00052500 P 03/24/16 52.5 19.10 23.10
VIAB 160324P00053000 P 03/24/16 53.0 19.60 23.60
VIAB 160324P00054000 P 03/24/16 54.0 20.60 24.60
VIAB 160324P00055000 P 03/24/16 55.0 21.70 25.60
VIAB 160324P00060000 P 03/24/16 60.0 26.80 30.60
VIAB 160324P00065000 P 03/24/16 65.0 31.60 36.00
VIAB 160617C00020000 C 06/17/16 20.0 10.80 13.20
VIAB 160617C00022500 C 06/17/16 22.5 9.20 9.70
VIAB 160617C00025000 C 06/17/16 25.0 7.20 7.70
VIAB 160617C00027500 C 06/17/16 27.5 5.60 6.00
VIAB 160617C00030000 C 06/17/16 30.0 4.10 4.30
VIAB 160617C00032500 C 06/17/16 32.5 3.00 3.20
VIAB 160617C00035000 C 06/17/16 35.0 2.15 2.20
VIAB 160617C00037500 C 06/17/16 37.5 1.40 1.60
VIAB 160617C00040000 C 06/17/16 40.0 1.00 1.20
VIAB 160617C00042500 C 06/17/16 42.5 0.60 0.90
VIAB 160617C00045000 C 06/17/16 45.0 0.40 0.65
VIAB 160617C00047500 C 06/17/16 47.5 0.25 0.50
VIAB 160617C00050000 C 06/17/16 50.0 0.20 0.35
VIAB 160617C00052500 C 06/17/16 52.5 0.15 0.30
VIAB 160617C00055000 C 06/17/16 55.0 0.05 0.25
VIAB 160617C00057500 C 06/17/16 57.5 0.00 0.25
VIAB 160617C00060000 C 06/17/16 60.0 0.00 0.25
VIAB 160617C00065000 C 06/17/16 65.0 0.00 0.20
VIAB 160617C00070000 C 06/17/16 70.0 0.00 0.15
VIAB 160617C00075000 C 06/17/16 75.0 0.00 0.15
VIAB 160617P00020000 P 06/17/16 20.0 0.50 0.70
VIAB 160617P00022500 P 06/17/16 22.5 0.90 1.10
VIAB 160617P00025000 P 06/17/16 25.0 1.45 1.70
VIAB 160617P00027500 P 06/17/16 27.5 2.20 2.55
VIAB 160617P00030000 P 06/17/16 30.0 3.20 3.60
VIAB 160617P00032500 P 06/17/16 32.5 4.60 5.00
VIAB 160617P00035000 P 06/17/16 35.0 6.20 6.50
VIAB 160617P00037500 P 06/17/16 37.5 8.10 8.50
VIAB 160617P00040000 P 06/17/16 40.0 10.10 10.60
VIAB 160617P00042500 P 06/17/16 42.5 12.30 12.70
VIAB 160617P00045000 P 06/17/16 45.0 14.60 15.00
VIAB 160617P00047500 P 06/17/16 47.5 16.20 19.30
VIAB 160617P00050000 P 06/17/16 50.0 18.20 21.80
VIAB 160617P00052500 P 06/17/16 52.5 20.60 23.60
VIAB 160617P00055000 P 06/17/16 55.0 22.30 26.50
VIAB 160617P00057500 P 06/17/16 57.5 24.70 28.90
VIAB 160617P00060000 P 06/17/16 60.0 27.40 31.70
VIAB 160617P00065000 P 06/17/16 65.0 32.40 35.80
VIAB 160617P00070000 P 06/17/16 70.0 37.10 41.50
VIAB 160617P00075000 P 06/17/16 75.0 41.90 46.30
VIAB 160916C00020000 C 09/16/16 20.0 11.10 14.20
VIAB 160916C00022500 C 09/16/16 22.5 9.60 10.00
VIAB 160916C00025000 C 09/16/16 25.0 7.80 8.20
VIAB 160916C00027500 C 09/16/16 27.5 6.10 6.60
VIAB 160916C00030000 C 09/16/16 30.0 4.70 5.00
VIAB 160916C00032500 C 09/16/16 32.5 3.70 3.90
VIAB 160916C00035000 C 09/16/16 35.0 2.75 2.95
VIAB 160916C00037500 C 09/16/16 37.5 2.05 2.25
VIAB 160916C00040000 C 09/16/16 40.0 1.45 1.70
VIAB 160916C00042500 C 09/16/16 42.5 1.10 1.35
VIAB 160916C00045000 C 09/16/16 45.0 0.80 1.10
VIAB 160916C00047500 C 09/16/16 47.5 0.45 0.85
VIAB 160916C00050000 C 09/16/16 50.0 0.40 0.65
VIAB 160916C00052500 C 09/16/16 52.5 0.20 0.50
VIAB 160916C00055000 C 09/16/16 55.0 0.15 0.40
VIAB 160916C00060000 C 09/16/16 60.0 0.05 0.25
VIAB 160916C00065000 C 09/16/16 65.0 0.00 0.25
VIAB 160916C00070000 C 09/16/16 70.0 0.00 0.20
VIAB 160916P00020000 P 09/16/16 20.0 0.95 1.25
VIAB 160916P00022500 P 09/16/16 22.5 1.50 1.75
VIAB 160916P00025000 P 09/16/16 25.0 2.25 2.50
VIAB 160916P00027500 P 09/16/16 27.5 3.10 3.50
VIAB 160916P00030000 P 09/16/16 30.0 4.30 4.60
VIAB 160916P00032500 P 09/16/16 32.5 5.70 6.00
VIAB 160916P00035000 P 09/16/16 35.0 7.30 7.60
VIAB 160916P00037500 P 09/16/16 37.5 9.10 9.50
VIAB 160916P00040000 P 09/16/16 40.0 11.00 11.50
VIAB 160916P00042500 P 09/16/16 42.5 13.10 13.50
VIAB 160916P00045000 P 09/16/16 45.0 15.20 15.70
VIAB 160916P00047500 P 09/16/16 47.5 17.50 18.00
VIAB 160916P00050000 P 09/16/16 50.0 19.80 20.30
VIAB 160916P00052500 P 09/16/16 52.5 20.60 23.50
VIAB 160916P00055000 P 09/16/16 55.0 23.50 26.10
VIAB 160916P00060000 P 09/16/16 60.0 27.30 31.50
VIAB 160916P00065000 P 09/16/16 65.0 32.20 36.50
VIAB 160916P00070000 P 09/16/16 70.0 37.20 41.30
VIAB 170120C00020000 C 01/20/17 20.0 11.80 12.30
VIAB 170120C00022500 C 01/20/17 22.5 9.90 10.40
VIAB 170120C00025000 C 01/20/17 25.0 8.20 8.70
VIAB 170120C00027500 C 01/20/17 27.5 6.80 7.20
VIAB 170120C00030000 C 01/20/17 30.0 5.40 5.70
VIAB 170120C00032500 C 01/20/17 32.5 4.30 4.60
VIAB 170120C00035000 C 01/20/17 35.0 3.30 3.60
VIAB 170120C00037500 C 01/20/17 37.5 2.60 2.85
VIAB 170120C00040000 C 01/20/17 40.0 1.90 2.25
VIAB 170120C00042500 C 01/20/17 42.5 1.55 1.75
VIAB 170120C00045000 C 01/20/17 45.0 1.05 1.45
VIAB 170120C00047500 C 01/20/17 47.5 0.80 1.15
VIAB 170120C00050000 C 01/20/17 50.0 0.70 0.90
VIAB 170120C00052500 C 01/20/17 52.5 0.30 0.75
VIAB 170120C00055000 C 01/20/17 55.0 0.35 0.60
VIAB 170120C00057500 C 01/20/17 57.5 0.20 0.45
VIAB 170120C00060000 C 01/20/17 60.0 0.05 0.40
VIAB 170120C00062500 C 01/20/17 62.5 0.10 0.30
VIAB 170120C00065000 C 01/20/17 65.0 0.05 0.25
VIAB 170120C00067500 C 01/20/17 67.5 0.00 0.25
VIAB 170120C00070000 C 01/20/17 70.0 0.00 0.25
VIAB 170120C00072500 C 01/20/17 72.5 0.00 0.25
VIAB 170120C00075000 C 01/20/17 75.0 0.00 0.20
VIAB 170120C00077500 C 01/20/17 77.5 0.00 0.20
VIAB 170120C00080000 C 01/20/17 80.0 0.00 0.15
VIAB 170120C00082500 C 01/20/17 82.5 0.00 0.15
VIAB 170120C00085000 C 01/20/17 85.0 0.00 0.15
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 0.10
VIAB 170120C00105000 C 01/20/17 105.0 0.00 0.10
VIAB 170120C00110000 C 01/20/17 110.0 0.00 0.10
VIAB 170120P00020000 P 01/20/17 20.0 1.50 1.65
VIAB 170120P00022500 P 01/20/17 22.5 2.15 2.45
VIAB 170120P00025000 P 01/20/17 25.0 3.00 3.50
VIAB 170120P00027500 P 01/20/17 27.5 4.00 4.30
VIAB 170120P00030000 P 01/20/17 30.0 5.30 5.60
VIAB 170120P00032500 P 01/20/17 32.5 6.70 7.00
VIAB 170120P00035000 P 01/20/17 35.0 8.20 8.60
VIAB 170120P00037500 P 01/20/17 37.5 10.00 10.40
VIAB 170120P00040000 P 01/20/17 40.0 11.90 12.20
VIAB 170120P00042500 P 01/20/17 42.5 13.80 14.30
VIAB 170120P00045000 P 01/20/17 45.0 15.90 16.40
VIAB 170120P00047500 P 01/20/17 47.5 18.10 18.50
VIAB 170120P00050000 P 01/20/17 50.0 20.30 20.80
VIAB 170120P00052500 P 01/20/17 52.5 22.60 23.10
VIAB 170120P00055000 P 01/20/17 55.0 24.30 26.60
VIAB 170120P00057500 P 01/20/17 57.5 26.60 28.80
VIAB 170120P00060000 P 01/20/17 60.0 29.30 31.00
VIAB 170120P00062500 P 01/20/17 62.5 31.20 33.20
VIAB 170120P00065000 P 01/20/17 65.0 32.90 37.00
VIAB 170120P00067500 P 01/20/17 67.5 34.50 38.60
VIAB 170120P00070000 P 01/20/17 70.0 37.10 41.20
VIAB 170120P00072500 P 01/20/17 72.5 39.50 43.50
VIAB 170120P00075000 P 01/20/17 75.0 42.00 46.80
VIAB 170120P00077500 P 01/20/17 77.5 44.50 49.20
VIAB 170120P00080000 P 01/20/17 80.0 47.20 51.80
VIAB 170120P00082500 P 01/20/17 82.5 49.50 54.20
VIAB 170120P00085000 P 01/20/17 85.0 52.10 55.90
VIAB 170120P00090000 P 01/20/17 90.0 57.00 61.60
VIAB 170120P00095000 P 01/20/17 95.0 62.00 66.60
VIAB 170120P00100000 P 01/20/17 100.0 66.50 71.40
VIAB 170120P00105000 P 01/20/17 105.0 71.90 76.40
VIAB 170120P00110000 P 01/20/17 110.0 76.70 81.40
VIAB 180119C00020000 C 01/19/18 20.0 12.10 12.70
VIAB 180119C00022500 C 01/19/18 22.5 10.40 11.10
VIAB 180119C00025000 C 01/19/18 25.0 8.80 9.60
VIAB 180119C00027500 C 01/19/18 27.5 7.60 8.40
VIAB 180119C00030000 C 01/19/18 30.0 6.50 7.20
VIAB 180119C00032500 C 01/19/18 32.5 5.40 6.20
VIAB 180119C00035000 C 01/19/18 35.0 4.60 5.20
VIAB 180119C00037500 C 01/19/18 37.5 3.80 4.40
VIAB 180119C00040000 C 01/19/18 40.0 2.85 3.70
VIAB 180119C00042500 C 01/19/18 42.5 2.35 3.20
VIAB 180119C00045000 C 01/19/18 45.0 1.95 2.65
VIAB 180119C00047500 C 01/19/18 47.5 1.90 2.30
VIAB 180119C00050000 C 01/19/18 50.0 1.10 1.85
VIAB 180119C00052500 C 01/19/18 52.5 0.95 1.55
VIAB 180119C00055000 C 01/19/18 55.0 0.80 1.30
VIAB 180119C00057500 C 01/19/18 57.5 0.55 1.10
VIAB 180119C00060000 C 01/19/18 60.0 0.40 0.95
VIAB 180119C00065000 C 01/19/18 65.0 0.35 0.70
VIAB 180119C00070000 C 01/19/18 70.0 0.05 0.50
VIAB 180119C00075000 C 01/19/18 75.0 0.10 0.40
VIAB 180119P00020000 P 01/19/18 20.0 2.75 3.20
VIAB 180119P00022500 P 01/19/18 22.5 3.80 4.30
VIAB 180119P00025000 P 01/19/18 25.0 4.90 5.40
VIAB 180119P00027500 P 01/19/18 27.5 6.10 6.70
VIAB 180119P00030000 P 01/19/18 30.0 7.40 8.10
VIAB 180119P00032500 P 01/19/18 32.5 8.90 9.70
VIAB 180119P00035000 P 01/19/18 35.0 10.50 11.10
VIAB 180119P00037500 P 01/19/18 37.5 12.20 12.80
VIAB 180119P00040000 P 01/19/18 40.0 14.00 14.90
VIAB 180119P00042500 P 01/19/18 42.5 15.90 16.60
VIAB 180119P00045000 P 01/19/18 45.0 17.90 18.50
VIAB 180119P00047500 P 01/19/18 47.5 19.90 20.60
VIAB 180119P00050000 P 01/19/18 50.0 22.10 22.70
VIAB 180119P00052500 P 01/19/18 52.5 24.30 24.90
VIAB 180119P00055000 P 01/19/18 55.0 26.60 27.20
VIAB 180119P00057500 P 01/19/18 57.5 28.80 29.40
VIAB 180119P00060000 P 01/19/18 60.0 31.10 31.80
VIAB 180119P00065000 P 01/19/18 65.0 33.70 38.50
VIAB 180119P00070000 P 01/19/18 70.0 40.50 43.00
VIAB 180119P00075000 P 01/19/18 75.0 45.40 46.20

OPRA data is delayed 15 minutes.