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 Aug 26 2016 4:32PM
Option Ticker C/P Expiration Strike Bid Premium Ask Premium
VIAB 160902C00025000 C 09/02/16 25.0 13.70 16.60
VIAB 160902C00030000 C 09/02/16 30.0 8.70 13.40
VIAB 160902C00035000 C 09/02/16 35.0 3.80 8.40
VIAB 160902C00036000 C 09/02/16 36.0 2.80 7.40
VIAB 160902C00036500 C 09/02/16 36.5 2.25 6.90
VIAB 160902C00037000 C 09/02/16 37.0 1.70 4.60
VIAB 160902C00037500 C 09/02/16 37.5 1.30 6.00
VIAB 160902C00038000 C 09/02/16 38.0 0.70 5.00
VIAB 160902C00038500 C 09/02/16 38.5 2.45 3.00
VIAB 160902C00039000 C 09/02/16 39.0 2.05 2.50
VIAB 160902C00039500 C 09/02/16 39.5 1.65 2.05
VIAB 160902C00040000 C 09/02/16 40.0 1.25 1.65
VIAB 160902C00040500 C 09/02/16 40.5 0.95 1.20
VIAB 160902C00041000 C 09/02/16 41.0 0.65 1.00
VIAB 160902C00041500 C 09/02/16 41.5 0.40 0.60
VIAB 160902C00042000 C 09/02/16 42.0 0.30 0.45
VIAB 160902C00042500 C 09/02/16 42.5 0.15 0.30
VIAB 160902C00043000 C 09/02/16 43.0 0.05 0.30
VIAB 160902C00043500 C 09/02/16 43.5 0.00 0.25
VIAB 160902C00044000 C 09/02/16 44.0 0.00 0.25
VIAB 160902C00044500 C 09/02/16 44.5 0.00 0.25
VIAB 160902C00045000 C 09/02/16 45.0 0.00 0.25
VIAB 160902C00045500 C 09/02/16 45.5 0.00 0.25
VIAB 160902C00046000 C 09/02/16 46.0 0.00 0.25
VIAB 160902C00046500 C 09/02/16 46.5 0.00 0.25
VIAB 160902C00047000 C 09/02/16 47.0 0.00 0.25
VIAB 160902C00047500 C 09/02/16 47.5 0.00 0.25
VIAB 160902C00048000 C 09/02/16 48.0 0.00 0.25
VIAB 160902C00048500 C 09/02/16 48.5 0.00 0.25
VIAB 160902C00049000 C 09/02/16 49.0 0.00 0.25
VIAB 160902C00049500 C 09/02/16 49.5 0.00 4.80
VIAB 160902C00050000 C 09/02/16 50.0 0.00 3.70
VIAB 160902C00050500 C 09/02/16 50.5 0.00 4.80
VIAB 160902C00051000 C 09/02/16 51.0 0.00 4.80
VIAB 160902C00051500 C 09/02/16 51.5 0.00 4.80
VIAB 160902C00052000 C 09/02/16 52.0 0.00 4.60
VIAB 160902C00052500 C 09/02/16 52.5 0.00 4.80
VIAB 160902C00053000 C 09/02/16 53.0 0.00 4.80
VIAB 160902C00054000 C 09/02/16 54.0 0.00 4.80
VIAB 160902C00055000 C 09/02/16 55.0 0.00 4.80
VIAB 160902C00060000 C 09/02/16 60.0 0.00 4.80
VIAB 160902C00065000 C 09/02/16 65.0 0.00 4.80
VIAB 160902P00025000 P 09/02/16 25.0 0.00 4.80
VIAB 160902P00030000 P 09/02/16 30.0 0.00 4.80
VIAB 160902P00035000 P 09/02/16 35.0 0.00 1.35
VIAB 160902P00036000 P 09/02/16 36.0 0.00 0.25
VIAB 160902P00036500 P 09/02/16 36.5 0.00 0.50
VIAB 160902P00037000 P 09/02/16 37.0 0.00 0.20
VIAB 160902P00037500 P 09/02/16 37.5 0.00 0.25
VIAB 160902P00038000 P 09/02/16 38.0 0.00 0.25
VIAB 160902P00038500 P 09/02/16 38.5 0.00 0.25
VIAB 160902P00039000 P 09/02/16 39.0 0.05 0.25
VIAB 160902P00039500 P 09/02/16 39.5 0.15 0.20
VIAB 160902P00040000 P 09/02/16 40.0 0.25 0.40
VIAB 160902P00040500 P 09/02/16 40.5 0.40 0.55
VIAB 160902P00041000 P 09/02/16 41.0 0.60 0.75
VIAB 160902P00041500 P 09/02/16 41.5 0.80 1.05
VIAB 160902P00042000 P 09/02/16 42.0 1.15 1.35
VIAB 160902P00042500 P 09/02/16 42.5 1.45 1.85
VIAB 160902P00043000 P 09/02/16 43.0 1.85 2.25
VIAB 160902P00043500 P 09/02/16 43.5 2.30 2.75
VIAB 160902P00044000 P 09/02/16 44.0 0.80 5.40
VIAB 160902P00044500 P 09/02/16 44.5 1.25 5.80
VIAB 160902P00045000 P 09/02/16 45.0 2.00 6.40
VIAB 160902P00045500 P 09/02/16 45.5 2.10 6.60
VIAB 160902P00046000 P 09/02/16 46.0 2.60 7.00
VIAB 160902P00046500 P 09/02/16 46.5 3.10 7.70
VIAB 160902P00047000 P 09/02/16 47.0 3.80 8.30
VIAB 160902P00047500 P 09/02/16 47.5 4.10 8.70
VIAB 160902P00048000 P 09/02/16 48.0 4.60 9.20
VIAB 160902P00048500 P 09/02/16 48.5 5.10 9.50
VIAB 160902P00049000 P 09/02/16 49.0 5.60 10.30
VIAB 160902P00049500 P 09/02/16 49.5 6.10 10.80
VIAB 160902P00050000 P 09/02/16 50.0 6.60 11.20
VIAB 160902P00050500 P 09/02/16 50.5 7.10 11.80
VIAB 160902P00051000 P 09/02/16 51.0 7.50 12.30
VIAB 160902P00051500 P 09/02/16 51.5 8.10 12.80
VIAB 160902P00052000 P 09/02/16 52.0 8.60 13.20
VIAB 160902P00052500 P 09/02/16 52.5 9.10 13.80
VIAB 160902P00053000 P 09/02/16 53.0 9.60 14.20
VIAB 160902P00054000 P 09/02/16 54.0 10.60 15.20
VIAB 160902P00055000 P 09/02/16 55.0 11.60 16.20
VIAB 160902P00060000 P 09/02/16 60.0 16.60 21.20
VIAB 160902P00065000 P 09/02/16 65.0 21.50 26.30
VIAB 160909C00025000 C 09/09/16 25.0 13.80 18.50
VIAB 160909C00030000 C 09/09/16 30.0 9.00 13.50
VIAB 160909C00035000 C 09/09/16 35.0 3.80 8.50
VIAB 160909C00036000 C 09/09/16 36.0 2.85 7.50
VIAB 160909C00036500 C 09/09/16 36.5 2.40 7.00
VIAB 160909C00037000 C 09/09/16 37.0 1.70 6.20
VIAB 160909C00037500 C 09/09/16 37.5 1.45 6.00
VIAB 160909C00038000 C 09/09/16 38.0 1.40 4.20
VIAB 160909C00038500 C 09/09/16 38.5 2.65 3.10
VIAB 160909C00039000 C 09/09/16 39.0 2.20 2.65
VIAB 160909C00039500 C 09/09/16 39.5 1.85 2.25
VIAB 160909C00040000 C 09/09/16 40.0 1.50 1.85
VIAB 160909C00040500 C 09/09/16 40.5 1.20 1.50
VIAB 160909C00041000 C 09/09/16 41.0 0.95 1.25
VIAB 160909C00041500 C 09/09/16 41.5 0.70 1.00
VIAB 160909C00042000 C 09/09/16 42.0 0.50 0.75
VIAB 160909C00042500 C 09/09/16 42.5 0.40 0.60
VIAB 160909C00043000 C 09/09/16 43.0 0.25 0.45
VIAB 160909C00043500 C 09/09/16 43.5 0.15 0.35
VIAB 160909C00044000 C 09/09/16 44.0 0.10 0.30
VIAB 160909C00044500 C 09/09/16 44.5 0.05 0.25
VIAB 160909C00045000 C 09/09/16 45.0 0.00 0.25
VIAB 160909C00045500 C 09/09/16 45.5 0.00 0.25
VIAB 160909C00046000 C 09/09/16 46.0 0.00 0.25
VIAB 160909C00046500 C 09/09/16 46.5 0.00 0.25
VIAB 160909C00047000 C 09/09/16 47.0 0.00 0.25
VIAB 160909C00047500 C 09/09/16 47.5 0.00 0.25
VIAB 160909C00048000 C 09/09/16 48.0 0.00 0.25
VIAB 160909C00048500 C 09/09/16 48.5 0.00 0.25
VIAB 160909C00049000 C 09/09/16 49.0 0.00 0.25
VIAB 160909C00049500 C 09/09/16 49.5 0.00 0.25
VIAB 160909C00050000 C 09/09/16 50.0 0.00 0.25
VIAB 160909C00050500 C 09/09/16 50.5 0.00 0.25
VIAB 160909C00051000 C 09/09/16 51.0 0.00 0.25
VIAB 160909C00051500 C 09/09/16 51.5 0.00 4.80
VIAB 160909C00052000 C 09/09/16 52.0 0.00 4.80
VIAB 160909C00052500 C 09/09/16 52.5 0.00 4.80
VIAB 160909C00053000 C 09/09/16 53.0 0.00 4.80
VIAB 160909C00055000 C 09/09/16 55.0 0.00 4.80
VIAB 160909C00060000 C 09/09/16 60.0 0.00 4.80
VIAB 160909C00065000 C 09/09/16 65.0 0.00 4.80
VIAB 160909P00025000 P 09/09/16 25.0 0.00 4.80
VIAB 160909P00030000 P 09/09/16 30.0 0.00 4.80
VIAB 160909P00035000 P 09/09/16 35.0 0.00 0.25
VIAB 160909P00036000 P 09/09/16 36.0 0.00 0.50
VIAB 160909P00036500 P 09/09/16 36.5 0.00 0.50
VIAB 160909P00037000 P 09/09/16 37.0 0.00 0.50
VIAB 160909P00037500 P 09/09/16 37.5 0.00 0.50
VIAB 160909P00038000 P 09/09/16 38.0 0.00 0.50
VIAB 160909P00038500 P 09/09/16 38.5 0.15 0.35
VIAB 160909P00039000 P 09/09/16 39.0 0.20 0.35
VIAB 160909P00039500 P 09/09/16 39.5 0.35 0.55
VIAB 160909P00040000 P 09/09/16 40.0 0.40 0.70
VIAB 160909P00040500 P 09/09/16 40.5 0.65 0.85
VIAB 160909P00041000 P 09/09/16 41.0 0.75 1.10
VIAB 160909P00041500 P 09/09/16 41.5 1.00 1.35
VIAB 160909P00042000 P 09/09/16 42.0 1.35 1.70
VIAB 160909P00042500 P 09/09/16 42.5 1.70 2.05
VIAB 160909P00043000 P 09/09/16 43.0 2.05 2.45
VIAB 160909P00043500 P 09/09/16 43.5 2.45 2.85
VIAB 160909P00044000 P 09/09/16 44.0 2.85 3.40
VIAB 160909P00044500 P 09/09/16 44.5 3.30 3.80
VIAB 160909P00045000 P 09/09/16 45.0 1.60 4.40
VIAB 160909P00045500 P 09/09/16 45.5 2.10 6.80
VIAB 160909P00046000 P 09/09/16 46.0 2.80 7.40
VIAB 160909P00046500 P 09/09/16 46.5 3.10 7.80
VIAB 160909P00047000 P 09/09/16 47.0 3.60 8.30
VIAB 160909P00047500 P 09/09/16 47.5 4.10 8.80
VIAB 160909P00048000 P 09/09/16 48.0 4.50 9.10
VIAB 160909P00048500 P 09/09/16 48.5 5.10 9.80
VIAB 160909P00049000 P 09/09/16 49.0 5.60 10.30
VIAB 160909P00049500 P 09/09/16 49.5 6.10 10.80
VIAB 160909P00050000 P 09/09/16 50.0 6.50 11.30
VIAB 160909P00050500 P 09/09/16 50.5 7.10 11.80
VIAB 160909P00051000 P 09/09/16 51.0 7.60 12.30
VIAB 160909P00051500 P 09/09/16 51.5 8.10 12.80
VIAB 160909P00052000 P 09/09/16 52.0 8.60 13.20
VIAB 160909P00052500 P 09/09/16 52.5 9.00 13.80
VIAB 160909P00053000 P 09/09/16 53.0 9.50 14.30
VIAB 160909P00055000 P 09/09/16 55.0 11.60 16.40
VIAB 160909P00060000 P 09/09/16 60.0 16.50 21.30
VIAB 160909P00065000 P 09/09/16 65.0 21.50 26.30
VIAB 160916C00017500 C 09/16/16 17.5 21.30 25.90
VIAB 160916C00020000 C 09/16/16 20.0 18.80 23.40
VIAB 160916C00022500 C 09/16/16 22.5 16.30 21.00
VIAB 160916C00025000 C 09/16/16 25.0 13.80 18.40
VIAB 160916C00027500 C 09/16/16 27.5 11.20 15.90
VIAB 160916C00030000 C 09/16/16 30.0 8.80 13.40
VIAB 160916C00031000 C 09/16/16 31.0 7.80 12.40
VIAB 160916C00032000 C 09/16/16 32.0 6.80 11.40
VIAB 160916C00032500 C 09/16/16 32.5 6.30 11.00
VIAB 160916C00033000 C 09/16/16 33.0 5.80 10.40
VIAB 160916C00034000 C 09/16/16 34.0 4.80 9.40
VIAB 160916C00034500 C 09/16/16 34.5 4.40 9.00
VIAB 160916C00035000 C 09/16/16 35.0 3.90 8.50
VIAB 160916C00035500 C 09/16/16 35.5 3.30 7.50
VIAB 160916C00036000 C 09/16/16 36.0 2.85 7.50
VIAB 160916C00036500 C 09/16/16 36.5 2.35 6.90
VIAB 160916C00037000 C 09/16/16 37.0 1.90 6.30
VIAB 160916C00037500 C 09/16/16 37.5 1.40 5.80
VIAB 160916C00038000 C 09/16/16 38.0 0.90 5.40
VIAB 160916C00038500 C 09/16/16 38.5 0.50 4.80
VIAB 160916C00039000 C 09/16/16 39.0 0.45 4.60
VIAB 160916C00039500 C 09/16/16 39.5 1.70 2.50
VIAB 160916C00040000 C 09/16/16 40.0 1.55 2.00
VIAB 160916C00040500 C 09/16/16 40.5 1.25 1.60
VIAB 160916C00041000 C 09/16/16 41.0 1.05 1.30
VIAB 160916C00041500 C 09/16/16 41.5 0.85 1.10
VIAB 160916C00042000 C 09/16/16 42.0 0.65 0.90
VIAB 160916C00042500 C 09/16/16 42.5 0.50 0.70
VIAB 160916C00043000 C 09/16/16 43.0 0.40 0.60
VIAB 160916C00043500 C 09/16/16 43.5 0.30 0.50
VIAB 160916C00044000 C 09/16/16 44.0 0.10 0.40
VIAB 160916C00044500 C 09/16/16 44.5 0.00 0.25
VIAB 160916C00045000 C 09/16/16 45.0 0.10 0.35
VIAB 160916C00045500 C 09/16/16 45.5 0.00 0.30
VIAB 160916C00046000 C 09/16/16 46.0 0.00 1.05
VIAB 160916C00046500 C 09/16/16 46.5 0.00 0.30
VIAB 160916C00047000 C 09/16/16 47.0 0.00 0.30
VIAB 160916C00047500 C 09/16/16 47.5 0.05 0.10
VIAB 160916C00048000 C 09/16/16 48.0 0.00 0.40
VIAB 160916C00048500 C 09/16/16 48.5 0.00 0.25
VIAB 160916C00049000 C 09/16/16 49.0 0.00 0.25
VIAB 160916C00049500 C 09/16/16 49.5 0.00 0.35
VIAB 160916C00050000 C 09/16/16 50.0 0.00 0.10
VIAB 160916C00050500 C 09/16/16 50.5 0.00 0.35
VIAB 160916C00051000 C 09/16/16 51.0 0.00 0.20
VIAB 160916C00051500 C 09/16/16 51.5 0.00 0.35
VIAB 160916C00052000 C 09/16/16 52.0 0.00 0.35
VIAB 160916C00052500 C 09/16/16 52.5 0.00 0.15
VIAB 160916C00053000 C 09/16/16 53.0 0.00 0.35
VIAB 160916C00054000 C 09/16/16 54.0 0.00 0.35
VIAB 160916C00055000 C 09/16/16 55.0 0.00 0.25
VIAB 160916C00060000 C 09/16/16 60.0 0.00 0.10
VIAB 160916C00065000 C 09/16/16 65.0 0.00 0.25
VIAB 160916C00070000 C 09/16/16 70.0 0.00 0.25
VIAB 160916P00017500 P 09/16/16 17.5 0.00 4.80
VIAB 160916P00020000 P 09/16/16 20.0 0.00 0.95
VIAB 160916P00022500 P 09/16/16 22.5 0.00 0.40
VIAB 160916P00025000 P 09/16/16 25.0 0.00 4.80
VIAB 160916P00027500 P 09/16/16 27.5 0.00 0.30
VIAB 160916P00030000 P 09/16/16 30.0 0.00 0.40
VIAB 160916P00031000 P 09/16/16 31.0 0.00 1.00
VIAB 160916P00032000 P 09/16/16 32.0 0.00 0.95
VIAB 160916P00032500 P 09/16/16 32.5 0.00 0.20
VIAB 160916P00033000 P 09/16/16 33.0 0.00 0.35
VIAB 160916P00034000 P 09/16/16 34.0 0.00 0.40
VIAB 160916P00034500 P 09/16/16 34.5 0.00 0.40
VIAB 160916P00035000 P 09/16/16 35.0 0.00 0.25
VIAB 160916P00035500 P 09/16/16 35.5 0.00 1.05
VIAB 160916P00036000 P 09/16/16 36.0 0.00 1.05
VIAB 160916P00036500 P 09/16/16 36.5 0.00 1.10
VIAB 160916P00037000 P 09/16/16 37.0 0.00 0.40
VIAB 160916P00037500 P 09/16/16 37.5 0.20 0.85
VIAB 160916P00038000 P 09/16/16 38.0 0.25 0.55
VIAB 160916P00038500 P 09/16/16 38.5 0.35 0.55
VIAB 160916P00039000 P 09/16/16 39.0 0.45 0.65
VIAB 160916P00039500 P 09/16/16 39.5 0.60 0.80
VIAB 160916P00040000 P 09/16/16 40.0 0.80 1.00
VIAB 160916P00040500 P 09/16/16 40.5 0.95 1.20
VIAB 160916P00041000 P 09/16/16 41.0 1.25 1.50
VIAB 160916P00041500 P 09/16/16 41.5 1.45 1.75
VIAB 160916P00042000 P 09/16/16 42.0 1.70 2.25
VIAB 160916P00042500 P 09/16/16 42.5 2.00 2.70
VIAB 160916P00043000 P 09/16/16 43.0 0.65 5.00
VIAB 160916P00043500 P 09/16/16 43.5 2.50 5.50
VIAB 160916P00044000 P 09/16/16 44.0 2.75 4.20
VIAB 160916P00044500 P 09/16/16 44.5 1.70 4.40
VIAB 160916P00045000 P 09/16/16 45.0 2.25 6.80
VIAB 160916P00045500 P 09/16/16 45.5 2.70 7.10
VIAB 160916P00046000 P 09/16/16 46.0 3.10 7.50
VIAB 160916P00046500 P 09/16/16 46.5 3.50 7.90
VIAB 160916P00047000 P 09/16/16 47.0 4.10 8.50
VIAB 160916P00047500 P 09/16/16 47.5 4.60 9.20
VIAB 160916P00048000 P 09/16/16 48.0 4.90 9.30
VIAB 160916P00048500 P 09/16/16 48.5 5.50 8.70
VIAB 160916P00049000 P 09/16/16 49.0 5.90 10.50
VIAB 160916P00049500 P 09/16/16 49.5 6.50 11.00
VIAB 160916P00050000 P 09/16/16 50.0 6.90 11.50
VIAB 160916P00050500 P 09/16/16 50.5 8.90 10.70
VIAB 160916P00051000 P 09/16/16 51.0 9.40 11.20
VIAB 160916P00051500 P 09/16/16 51.5 9.90 11.70
VIAB 160916P00052000 P 09/16/16 52.0 9.50 11.90
VIAB 160916P00052500 P 09/16/16 52.5 9.50 12.30
VIAB 160916P00053000 P 09/16/16 53.0 11.50 12.90
VIAB 160916P00054000 P 09/16/16 54.0 10.90 15.50
VIAB 160916P00055000 P 09/16/16 55.0 13.60 15.00
VIAB 160916P00060000 P 09/16/16 60.0 16.90 19.70
VIAB 160916P00065000 P 09/16/16 65.0 21.90 24.90
VIAB 160916P00070000 P 09/16/16 70.0 26.90 30.00
VIAB 160923C00025000 C 09/23/16 25.0 13.70 16.60
VIAB 160923C00030000 C 09/23/16 30.0 8.70 13.40
VIAB 160923C00035000 C 09/23/16 35.0 3.90 8.50
VIAB 160923C00036000 C 09/23/16 36.0 2.80 5.80
VIAB 160923C00036500 C 09/23/16 36.5 2.50 7.20
VIAB 160923C00037000 C 09/23/16 37.0 4.00 4.60
VIAB 160923C00037500 C 09/23/16 37.5 3.60 4.20
VIAB 160923C00038000 C 09/23/16 38.0 3.20 3.80
VIAB 160923C00038500 C 09/23/16 38.5 2.85 3.30
VIAB 160923C00039000 C 09/23/16 39.0 2.45 2.90
VIAB 160923C00039500 C 09/23/16 39.5 2.10 2.50
VIAB 160923C00040000 C 09/23/16 40.0 1.80 2.05
VIAB 160923C00040500 C 09/23/16 40.5 1.50 1.75
VIAB 160923C00041000 C 09/23/16 41.0 1.25 1.50
VIAB 160923C00041500 C 09/23/16 41.5 1.05 1.25
VIAB 160923C00042000 C 09/23/16 42.0 0.85 1.05
VIAB 160923C00042500 C 09/23/16 42.5 0.65 0.85
VIAB 160923C00043000 C 09/23/16 43.0 0.55 0.75
VIAB 160923C00043500 C 09/23/16 43.5 0.40 0.60
VIAB 160923C00044000 C 09/23/16 44.0 0.30 0.55
VIAB 160923C00044500 C 09/23/16 44.5 0.25 0.50
VIAB 160923C00045000 C 09/23/16 45.0 0.15 0.40
VIAB 160923C00045500 C 09/23/16 45.5 0.10 0.35
VIAB 160923C00046000 C 09/23/16 46.0 0.05 0.30
VIAB 160923C00046500 C 09/23/16 46.5 0.05 0.30
VIAB 160923C00047000 C 09/23/16 47.0 0.05 0.25
VIAB 160923C00047500 C 09/23/16 47.5 0.00 0.25
VIAB 160923C00048000 C 09/23/16 48.0 0.00 0.25
VIAB 160923C00048500 C 09/23/16 48.5 0.00 0.25
VIAB 160923C00049000 C 09/23/16 49.0 0.00 0.25
VIAB 160923C00049500 C 09/23/16 49.5 0.00 0.25
VIAB 160923C00050000 C 09/23/16 50.0 0.00 0.25
VIAB 160923C00050500 C 09/23/16 50.5 0.00 0.25
VIAB 160923C00051000 C 09/23/16 51.0 0.00 0.25
VIAB 160923C00051500 C 09/23/16 51.5 0.00 0.25
VIAB 160923C00052000 C 09/23/16 52.0 0.00 0.25
VIAB 160923C00052500 C 09/23/16 52.5 0.00 0.25
VIAB 160923C00053000 C 09/23/16 53.0 0.00 0.25
VIAB 160923C00055000 C 09/23/16 55.0 0.00 0.25
VIAB 160923C00060000 C 09/23/16 60.0 0.00 4.80
VIAB 160923C00065000 C 09/23/16 65.0 0.00 4.70
VIAB 160923P00025000 P 09/23/16 25.0 0.00 4.80
VIAB 160923P00030000 P 09/23/16 30.0 0.00 4.80
VIAB 160923P00035000 P 09/23/16 35.0 0.05 0.20
VIAB 160923P00036000 P 09/23/16 36.0 0.00 0.50
VIAB 160923P00036500 P 09/23/16 36.5 0.15 0.40
VIAB 160923P00037000 P 09/23/16 37.0 0.20 0.45
VIAB 160923P00037500 P 09/23/16 37.5 0.30 0.55
VIAB 160923P00038000 P 09/23/16 38.0 0.40 0.65
VIAB 160923P00038500 P 09/23/16 38.5 0.55 0.75
VIAB 160923P00039000 P 09/23/16 39.0 0.65 0.90
VIAB 160923P00039500 P 09/23/16 39.5 0.80 1.05
VIAB 160923P00040000 P 09/23/16 40.0 1.05 1.25
VIAB 160923P00040500 P 09/23/16 40.5 1.25 1.45
VIAB 160923P00041000 P 09/23/16 41.0 1.50 1.70
VIAB 160923P00041500 P 09/23/16 41.5 1.80 1.95
VIAB 160923P00042000 P 09/23/16 42.0 2.10 2.25
VIAB 160923P00042500 P 09/23/16 42.5 2.35 2.75
VIAB 160923P00043000 P 09/23/16 43.0 2.70 3.20
VIAB 160923P00043500 P 09/23/16 43.5 3.10 3.60
VIAB 160923P00044000 P 09/23/16 44.0 3.50 4.00
VIAB 160923P00044500 P 09/23/16 44.5 3.90 4.40
VIAB 160923P00045000 P 09/23/16 45.0 4.30 4.90
VIAB 160923P00045500 P 09/23/16 45.5 4.80 5.30
VIAB 160923P00046000 P 09/23/16 46.0 5.30 5.80
VIAB 160923P00046500 P 09/23/16 46.5 3.70 8.10
VIAB 160923P00047000 P 09/23/16 47.0 4.10 8.60
VIAB 160923P00047500 P 09/23/16 47.5 4.60 9.10
VIAB 160923P00048000 P 09/23/16 48.0 5.10 9.60
VIAB 160923P00048500 P 09/23/16 48.5 5.50 10.20
VIAB 160923P00049000 P 09/23/16 49.0 6.00 10.70
VIAB 160923P00049500 P 09/23/16 49.5 6.50 11.20
VIAB 160923P00050000 P 09/23/16 50.0 7.00 11.70
VIAB 160923P00050500 P 09/23/16 50.5 7.40 10.40
VIAB 160923P00051000 P 09/23/16 51.0 8.00 12.80
VIAB 160923P00051500 P 09/23/16 51.5 8.70 13.20
VIAB 160923P00052000 P 09/23/16 52.0 11.10 11.60
VIAB 160923P00052500 P 09/23/16 52.5 11.60 12.10
VIAB 160923P00053000 P 09/23/16 53.0 12.10 12.60
VIAB 160923P00055000 P 09/23/16 55.0 14.10 14.60
VIAB 160923P00060000 P 09/23/16 60.0 18.90 19.60
VIAB 160923P00065000 P 09/23/16 65.0 24.10 24.60
VIAB 160930C00034500 C 09/30/16 34.5 4.60 9.00
VIAB 160930C00035000 C 09/30/16 35.0 3.90 8.50
VIAB 160930C00035500 C 09/30/16 35.5 3.40 8.00
VIAB 160930C00036000 C 09/30/16 36.0 2.90 7.50
VIAB 160930C00036500 C 09/30/16 36.5 2.60 7.20
VIAB 160930C00037000 C 09/30/16 37.0 2.45 4.90
VIAB 160930C00037500 C 09/30/16 37.5 2.00 4.40
VIAB 160930C00038000 C 09/30/16 38.0 1.50 5.80
VIAB 160930C00038500 C 09/30/16 38.5 2.55 4.10
VIAB 160930C00039000 C 09/30/16 39.0 2.55 3.20
VIAB 160930C00039500 C 09/30/16 39.5 2.15 2.65
VIAB 160930C00040000 C 09/30/16 40.0 1.90 2.25
VIAB 160930C00040500 C 09/30/16 40.5 1.60 1.95
VIAB 160930C00041000 C 09/30/16 41.0 1.35 1.65
VIAB 160930C00041500 C 09/30/16 41.5 1.10 1.45
VIAB 160930C00042000 C 09/30/16 42.0 0.85 1.25
VIAB 160930C00042500 C 09/30/16 42.5 0.70 1.05
VIAB 160930C00043000 C 09/30/16 43.0 0.55 0.90
VIAB 160930C00043500 C 09/30/16 43.5 0.40 0.75
VIAB 160930C00044000 C 09/30/16 44.0 0.30 0.70
VIAB 160930C00044500 C 09/30/16 44.5 0.25 0.75
VIAB 160930C00045000 C 09/30/16 45.0 0.15 0.65
VIAB 160930C00045500 C 09/30/16 45.5 0.10 0.60
VIAB 160930C00046000 C 09/30/16 46.0 0.05 0.55
VIAB 160930C00046500 C 09/30/16 46.5 0.00 0.50
VIAB 160930C00047000 C 09/30/16 47.0 0.00 0.50
VIAB 160930C00047500 C 09/30/16 47.5 0.00 0.50
VIAB 160930C00048000 C 09/30/16 48.0 0.00 0.50
VIAB 160930C00048500 C 09/30/16 48.5 0.00 0.50
VIAB 160930C00049000 C 09/30/16 49.0 0.00 0.50
VIAB 160930P00034500 P 09/30/16 34.5 0.00 0.50
VIAB 160930P00035000 P 09/30/16 35.0 0.00 0.50
VIAB 160930P00035500 P 09/30/16 35.5 0.00 0.35
VIAB 160930P00036000 P 09/30/16 36.0 0.05 0.55
VIAB 160930P00036500 P 09/30/16 36.5 0.10 0.60
VIAB 160930P00037000 P 09/30/16 37.0 0.25 0.65
VIAB 160930P00037500 P 09/30/16 37.5 0.35 0.75
VIAB 160930P00038000 P 09/30/16 38.0 0.40 0.75
VIAB 160930P00038500 P 09/30/16 38.5 0.55 0.85
VIAB 160930P00039000 P 09/30/16 39.0 0.65 1.05
VIAB 160930P00039500 P 09/30/16 39.5 0.85 1.20
VIAB 160930P00040000 P 09/30/16 40.0 1.05 1.40
VIAB 160930P00040500 P 09/30/16 40.5 1.20 1.60
VIAB 160930P00041000 P 09/30/16 41.0 1.50 1.85
VIAB 160930P00041500 P 09/30/16 41.5 1.75 2.15
VIAB 160930P00042000 P 09/30/16 42.0 2.00 2.40
VIAB 160930P00042500 P 09/30/16 42.5 2.35 2.95
VIAB 160930P00043000 P 09/30/16 43.0 2.70 3.40
VIAB 160930P00043500 P 09/30/16 43.5 3.00 3.90
VIAB 160930P00044000 P 09/30/16 44.0 1.65 6.00
VIAB 160930P00044500 P 09/30/16 44.5 1.90 5.20
VIAB 160930P00045000 P 09/30/16 45.0 2.30 5.70
VIAB 160930P00045500 P 09/30/16 45.5 4.80 6.00
VIAB 160930P00046000 P 09/30/16 46.0 3.20 7.70
VIAB 160930P00046500 P 09/30/16 46.5 3.70 8.20
VIAB 160930P00047000 P 09/30/16 47.0 4.10 8.80
VIAB 160930P00047500 P 09/30/16 47.5 4.60 9.20
VIAB 160930P00048000 P 09/30/16 48.0 5.10 9.80
VIAB 160930P00048500 P 09/30/16 48.5 5.60 10.20
VIAB 160930P00049000 P 09/30/16 49.0 6.00 10.80
VIAB 161007C00034000 C 10/07/16 34.0 5.10 9.60
VIAB 161007C00034500 C 10/07/16 34.5 4.40 9.00
VIAB 161007C00035000 C 10/07/16 35.0 4.00 8.50
VIAB 161007C00035500 C 10/07/16 35.5 3.50 8.10
VIAB 161007C00036000 C 10/07/16 36.0 3.40 7.60
VIAB 161007C00036500 C 10/07/16 36.5 2.95 7.20
VIAB 161007C00037000 C 10/07/16 37.0 2.50 4.90
VIAB 161007C00037500 C 10/07/16 37.5 1.90 6.40
VIAB 161007C00038000 C 10/07/16 38.0 3.20 4.30
VIAB 161007C00038500 C 10/07/16 38.5 3.00 4.00
VIAB 161007C00039000 C 10/07/16 39.0 2.65 3.30
VIAB 161007C00039500 C 10/07/16 39.5 2.30 2.80
VIAB 161007C00040000 C 10/07/16 40.0 2.00 2.35
VIAB 161007C00040500 C 10/07/16 40.5 1.75 2.10
VIAB 161007C00041000 C 10/07/16 41.0 1.50 1.85
VIAB 161007C00041500 C 10/07/16 41.5 1.30 1.60
VIAB 161007C00042000 C 10/07/16 42.0 1.05 1.40
VIAB 161007C00042500 C 10/07/16 42.5 0.90 1.20
VIAB 161007C00043000 C 10/07/16 43.0 0.75 1.05
VIAB 161007C00043500 C 10/07/16 43.5 0.60 0.90
VIAB 161007C00044000 C 10/07/16 44.0 0.50 0.75
VIAB 161007C00044500 C 10/07/16 44.5 0.35 0.70
VIAB 161007C00045000 C 10/07/16 45.0 0.30 0.80
VIAB 161007C00045500 C 10/07/16 45.5 0.20 0.70
VIAB 161007C00046000 C 10/07/16 46.0 0.15 0.65
VIAB 161007C00046500 C 10/07/16 46.5 0.10 0.60
VIAB 161007C00047000 C 10/07/16 47.0 0.05 0.50
VIAB 161007C00047500 C 10/07/16 47.5 0.00 0.50
VIAB 161007C00048000 C 10/07/16 48.0 0.00 0.50
VIAB 161007C00048500 C 10/07/16 48.5 0.00 0.50
VIAB 161007P00034000 P 10/07/16 34.0 0.00 0.50
VIAB 161007P00034500 P 10/07/16 34.5 0.00 0.50
VIAB 161007P00035000 P 10/07/16 35.0 0.05 0.50
VIAB 161007P00035500 P 10/07/16 35.5 0.10 0.55
VIAB 161007P00036000 P 10/07/16 36.0 0.15 0.65
VIAB 161007P00036500 P 10/07/16 36.5 0.30 0.70
VIAB 161007P00037000 P 10/07/16 37.0 0.35 0.80
VIAB 161007P00037500 P 10/07/16 37.5 0.45 0.80
VIAB 161007P00038000 P 10/07/16 38.0 0.60 0.90
VIAB 161007P00038500 P 10/07/16 38.5 0.70 1.05
VIAB 161007P00039000 P 10/07/16 39.0 0.90 1.20
VIAB 161007P00039500 P 10/07/16 39.5 1.10 1.35
VIAB 161007P00040000 P 10/07/16 40.0 1.30 1.55
VIAB 161007P00040500 P 10/07/16 40.5 1.50 1.80
VIAB 161007P00041000 P 10/07/16 41.0 1.75 2.05
VIAB 161007P00041500 P 10/07/16 41.5 2.00 2.30
VIAB 161007P00042000 P 10/07/16 42.0 2.25 2.60
VIAB 161007P00042500 P 10/07/16 42.5 2.60 3.10
VIAB 161007P00043000 P 10/07/16 43.0 2.90 3.60
VIAB 161007P00043500 P 10/07/16 43.5 3.10 4.10
VIAB 161007P00044000 P 10/07/16 44.0 3.50 4.70
VIAB 161007P00044500 P 10/07/16 44.5 3.30 5.10
VIAB 161007P00045000 P 10/07/16 45.0 3.80 6.90
VIAB 161007P00045500 P 10/07/16 45.5 4.60 6.00
VIAB 161007P00046000 P 10/07/16 46.0 4.50 7.80
VIAB 161007P00046500 P 10/07/16 46.5 3.70 8.20
VIAB 161007P00047000 P 10/07/16 47.0 4.40 8.80
VIAB 161007P00047500 P 10/07/16 47.5 4.70 9.20
VIAB 161007P00048000 P 10/07/16 48.0 5.10 9.80
VIAB 161007P00048500 P 10/07/16 48.5 5.80 10.30
VIAB 161021C00022500 C 10/21/16 22.5 16.30 20.90
VIAB 161021C00025000 C 10/21/16 25.0 13.80 18.40
VIAB 161021C00027500 C 10/21/16 27.5 11.30 15.90
VIAB 161021C00030000 C 10/21/16 30.0 8.80 13.40
VIAB 161021C00032500 C 10/21/16 32.5 6.30 11.00
VIAB 161021C00035000 C 10/21/16 35.0 4.30 8.60
VIAB 161021C00037500 C 10/21/16 37.5 4.00 4.40
VIAB 161021C00040000 C 10/21/16 40.0 2.35 2.65
VIAB 161021C00042500 C 10/21/16 42.5 1.30 1.50
VIAB 161021C00045000 C 10/21/16 45.0 0.60 0.75
VIAB 161021C00047500 C 10/21/16 47.5 0.30 0.50
VIAB 161021C00050000 C 10/21/16 50.0 0.10 0.30
VIAB 161021C00052500 C 10/21/16 52.5 0.00 0.20
VIAB 161021C00055000 C 10/21/16 55.0 0.00 0.15
VIAB 161021C00060000 C 10/21/16 60.0 0.00 0.10
VIAB 161021C00065000 C 10/21/16 65.0 0.00 0.10
VIAB 161021P00022500 P 10/21/16 22.5 0.00 0.05
VIAB 161021P00025000 P 10/21/16 25.0 0.00 0.10
VIAB 161021P00027500 P 10/21/16 27.5 0.00 0.15
VIAB 161021P00030000 P 10/21/16 30.0 0.05 0.20
VIAB 161021P00032500 P 10/21/16 32.5 0.10 0.30
VIAB 161021P00035000 P 10/21/16 35.0 0.30 0.55
VIAB 161021P00037500 P 10/21/16 37.5 0.80 1.00
VIAB 161021P00040000 P 10/21/16 40.0 1.70 1.85
VIAB 161021P00042500 P 10/21/16 42.5 3.00 3.20
VIAB 161021P00045000 P 10/21/16 45.0 4.80 5.20
VIAB 161021P00047500 P 10/21/16 47.5 5.80 8.80
VIAB 161021P00050000 P 10/21/16 50.0 7.60 11.80
VIAB 161021P00052500 P 10/21/16 52.5 11.20 12.80
VIAB 161021P00055000 P 10/21/16 55.0 13.70 14.90
VIAB 161021P00060000 P 10/21/16 60.0 18.70 21.00
VIAB 161021P00065000 P 10/21/16 65.0 22.00 26.50
VIAB 161216C00020000 C 12/16/16 20.0 18.80 23.40
VIAB 161216C00022500 C 12/16/16 22.5 16.30 20.90
VIAB 161216C00025000 C 12/16/16 25.0 13.80 18.40
VIAB 161216C00027500 C 12/16/16 27.5 11.30 15.90
VIAB 161216C00030000 C 12/16/16 30.0 8.90 13.50
VIAB 161216C00032500 C 12/16/16 32.5 8.60 9.10
VIAB 161216C00035000 C 12/16/16 35.0 6.50 7.10
VIAB 161216C00037500 C 12/16/16 37.5 4.80 5.20
VIAB 161216C00040000 C 12/16/16 40.0 3.30 3.60
VIAB 161216C00042500 C 12/16/16 42.5 2.25 2.55
VIAB 161216C00045000 C 12/16/16 45.0 1.45 1.70
VIAB 161216C00047500 C 12/16/16 47.5 0.90 1.15
VIAB 161216C00050000 C 12/16/16 50.0 0.60 0.75
VIAB 161216C00052500 C 12/16/16 52.5 0.30 0.55
VIAB 161216C00055000 C 12/16/16 55.0 0.15 0.40
VIAB 161216C00060000 C 12/16/16 60.0 0.00 0.20
VIAB 161216C00065000 C 12/16/16 65.0 0.00 0.15
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 0.25
VIAB 161216P00027500 P 12/16/16 27.5 0.10 0.35
VIAB 161216P00030000 P 12/16/16 30.0 0.25 0.50
VIAB 161216P00032500 P 12/16/16 32.5 0.55 0.85
VIAB 161216P00035000 P 12/16/16 35.0 1.10 1.30
VIAB 161216P00037500 P 12/16/16 37.5 1.80 2.05
VIAB 161216P00040000 P 12/16/16 40.0 2.85 3.10
VIAB 161216P00042500 P 12/16/16 42.5 4.20 4.60
VIAB 161216P00045000 P 12/16/16 45.0 5.90 6.30
VIAB 161216P00047500 P 12/16/16 47.5 7.80 8.30
VIAB 161216P00050000 P 12/16/16 50.0 10.10 10.50
VIAB 161216P00052500 P 12/16/16 52.5 12.30 12.80
VIAB 161216P00055000 P 12/16/16 55.0 12.50 16.80
VIAB 161216P00060000 P 12/16/16 60.0 19.40 20.00
VIAB 161216P00065000 P 12/16/16 65.0 22.30 26.90
VIAB 170120C00017500 C 01/20/17 17.5 21.30 25.90
VIAB 170120C00020000 C 01/20/17 20.0 18.80 23.40
VIAB 170120C00022500 C 01/20/17 22.5 16.30 20.90
VIAB 170120C00025000 C 01/20/17 25.0 13.80 18.40
VIAB 170120C00027500 C 01/20/17 27.5 11.40 16.00
VIAB 170120C00030000 C 01/20/17 30.0 8.90 11.70
VIAB 170120C00032500 C 01/20/17 32.5 8.80 9.30
VIAB 170120C00035000 C 01/20/17 35.0 6.80 7.30
VIAB 170120C00037500 C 01/20/17 37.5 5.00 5.50
VIAB 170120C00040000 C 01/20/17 40.0 3.80 4.00
VIAB 170120C00042500 C 01/20/17 42.5 2.70 2.80
VIAB 170120C00045000 C 01/20/17 45.0 1.80 2.00
VIAB 170120C00047500 C 01/20/17 47.5 1.20 1.35
VIAB 170120C00050000 C 01/20/17 50.0 0.75 0.90
VIAB 170120C00052500 C 01/20/17 52.5 0.40 0.70
VIAB 170120C00055000 C 01/20/17 55.0 0.20 0.50
VIAB 170120C00057500 C 01/20/17 57.5 0.15 0.35
VIAB 170120C00060000 C 01/20/17 60.0 0.05 0.30
VIAB 170120C00062500 C 01/20/17 62.5 0.00 0.20
VIAB 170120C00065000 C 01/20/17 65.0 0.00 0.15
VIAB 170120C00067500 C 01/20/17 67.5 0.00 0.15
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 0.10
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 0.05
VIAB 170120P00017500 P 01/20/17 17.5 0.00 0.10
VIAB 170120P00020000 P 01/20/17 20.0 0.00 0.15
VIAB 170120P00022500 P 01/20/17 22.5 0.05 0.25
VIAB 170120P00025000 P 01/20/17 25.0 0.10 0.30
VIAB 170120P00027500 P 01/20/17 27.5 0.25 0.50
VIAB 170120P00030000 P 01/20/17 30.0 0.50 0.75
VIAB 170120P00032500 P 01/20/17 32.5 0.95 1.00
VIAB 170120P00035000 P 01/20/17 35.0 1.50 1.60
VIAB 170120P00037500 P 01/20/17 37.5 2.25 2.45
VIAB 170120P00040000 P 01/20/17 40.0 3.30 3.60
VIAB 170120P00042500 P 01/20/17 42.5 4.60 4.90
VIAB 170120P00045000 P 01/20/17 45.0 6.20 6.70
VIAB 170120P00047500 P 01/20/17 47.5 8.10 8.60
VIAB 170120P00050000 P 01/20/17 50.0 10.20 10.70
VIAB 170120P00052500 P 01/20/17 52.5 12.40 12.90
VIAB 170120P00055000 P 01/20/17 55.0 14.20 15.40
VIAB 170120P00057500 P 01/20/17 57.5 14.90 19.20
VIAB 170120P00060000 P 01/20/17 60.0 17.30 20.00
VIAB 170120P00062500 P 01/20/17 62.5 19.80 24.20
VIAB 170120P00065000 P 01/20/17 65.0 22.30 26.90
VIAB 170120P00067500 P 01/20/17 67.5 24.80 29.10
VIAB 170120P00070000 P 01/20/17 70.0 27.30 32.00
VIAB 170120P00072500 P 01/20/17 72.5 29.70 33.80
VIAB 170120P00075000 P 01/20/17 75.0 34.20 34.90
VIAB 170120P00077500 P 01/20/17 77.5 34.70 39.30
VIAB 170120P00080000 P 01/20/17 80.0 37.20 41.80
VIAB 170120P00082500 P 01/20/17 82.5 39.70 44.40
VIAB 170120P00085000 P 01/20/17 85.0 42.20 46.80
VIAB 170120P00090000 P 01/20/17 90.0 47.10 51.80
VIAB 170120P00095000 P 01/20/17 95.0 52.10 56.80
VIAB 170120P00100000 P 01/20/17 100.0 57.10 61.80
VIAB 170120P00105000 P 01/20/17 105.0 62.10 66.80
VIAB 170120P00110000 P 01/20/17 110.0 67.10 71.70
VIAB 170317C00022500 C 03/17/17 22.5 16.30 20.90
VIAB 170317C00025000 C 03/17/17 25.0 13.80 18.40
VIAB 170317C00027500 C 03/17/17 27.5 11.40 16.00
VIAB 170317C00030000 C 03/17/17 30.0 11.10 11.70
VIAB 170317C00032500 C 03/17/17 32.5 9.10 9.60
VIAB 170317C00035000 C 03/17/17 35.0 7.20 7.70
VIAB 170317C00037500 C 03/17/17 37.5 5.60 6.00
VIAB 170317C00040000 C 03/17/17 40.0 4.10 4.60
VIAB 170317C00042500 C 03/17/17 42.5 3.10 3.20
VIAB 170317C00045000 C 03/17/17 45.0 2.15 2.45
VIAB 170317C00047500 C 03/17/17 47.5 1.40 1.75
VIAB 170317C00050000 C 03/17/17 50.0 0.90 1.20
VIAB 170317C00052500 C 03/17/17 52.5 0.55 0.85
VIAB 170317C00055000 C 03/17/17 55.0 0.30 0.60
VIAB 170317C00060000 C 03/17/17 60.0 0.05 0.30
VIAB 170317C00065000 C 03/17/17 65.0 0.00 0.20
VIAB 170317P00022500 P 03/17/17 22.5 0.15 0.45
VIAB 170317P00025000 P 03/17/17 25.0 0.25 0.55
VIAB 170317P00027500 P 03/17/17 27.5 0.50 0.80
VIAB 170317P00030000 P 03/17/17 30.0 0.85 1.10
VIAB 170317P00032500 P 03/17/17 32.5 1.35 1.65
VIAB 170317P00035000 P 03/17/17 35.0 2.00 2.30
VIAB 170317P00037500 P 03/17/17 37.5 2.90 3.20
VIAB 170317P00040000 P 03/17/17 40.0 3.90 4.30
VIAB 170317P00042500 P 03/17/17 42.5 5.30 5.80
VIAB 170317P00045000 P 03/17/17 45.0 6.90 7.30
VIAB 170317P00047500 P 03/17/17 47.5 8.60 9.20
VIAB 170317P00050000 P 03/17/17 50.0 10.70 11.20
VIAB 170317P00052500 P 03/17/17 52.5 12.80 13.30
VIAB 170317P00055000 P 03/17/17 55.0 15.00 15.60
VIAB 170317P00060000 P 03/17/17 60.0 17.70 22.40
VIAB 170317P00065000 P 03/17/17 65.0 22.50 27.10
VIAB 180119C00017500 C 01/19/18 17.5 21.10 26.00
VIAB 180119C00020000 C 01/19/18 20.0 18.70 23.40
VIAB 180119C00022500 C 01/19/18 22.5 16.10 21.00
VIAB 180119C00025000 C 01/19/18 25.0 13.90 18.50
VIAB 180119C00027500 C 01/19/18 27.5 13.70 14.40
VIAB 180119C00030000 C 01/19/18 30.0 11.70 12.40
VIAB 180119C00032500 C 01/19/18 32.5 10.00 10.70
VIAB 180119C00035000 C 01/19/18 35.0 8.40 9.10
VIAB 180119C00037500 C 01/19/18 37.5 7.00 7.60
VIAB 180119C00040000 C 01/19/18 40.0 5.70 6.40
VIAB 180119C00042500 C 01/19/18 42.5 4.60 5.20
VIAB 180119C00045000 C 01/19/18 45.0 3.70 4.30
VIAB 180119C00047500 C 01/19/18 47.5 2.95 3.40
VIAB 180119C00050000 C 01/19/18 50.0 2.05 2.65
VIAB 180119C00052500 C 01/19/18 52.5 1.60 2.10
VIAB 180119C00055000 C 01/19/18 55.0 1.15 1.60
VIAB 180119C00057500 C 01/19/18 57.5 0.75 1.25
VIAB 180119C00060000 C 01/19/18 60.0 0.50 1.00
VIAB 180119C00065000 C 01/19/18 65.0 0.15 0.65
VIAB 180119C00070000 C 01/19/18 70.0 0.15 0.40
VIAB 180119C00075000 C 01/19/18 75.0 0.00 0.30
VIAB 180119P00017500 P 01/19/18 17.5 0.35 0.70
VIAB 180119P00020000 P 01/19/18 20.0 0.65 0.90
VIAB 180119P00022500 P 01/19/18 22.5 0.75 1.20
VIAB 180119P00025000 P 01/19/18 25.0 1.10 1.60
VIAB 180119P00027500 P 01/19/18 27.5 1.60 2.10
VIAB 180119P00030000 P 01/19/18 30.0 2.25 2.70
VIAB 180119P00032500 P 01/19/18 32.5 3.00 3.60
VIAB 180119P00035000 P 01/19/18 35.0 3.90 4.50
VIAB 180119P00037500 P 01/19/18 37.5 5.00 5.60
VIAB 180119P00040000 P 01/19/18 40.0 6.30 6.90
VIAB 180119P00042500 P 01/19/18 42.5 7.60 8.30
VIAB 180119P00045000 P 01/19/18 45.0 9.10 9.90
VIAB 180119P00047500 P 01/19/18 47.5 10.90 11.20
VIAB 180119P00050000 P 01/19/18 50.0 12.60 13.00
VIAB 180119P00052500 P 01/19/18 52.5 14.50 15.20
VIAB 180119P00055000 P 01/19/18 55.0 16.50 17.20
VIAB 180119P00057500 P 01/19/18 57.5 18.60 19.30
VIAB 180119P00060000 P 01/19/18 60.0 20.70 21.50
VIAB 180119P00065000 P 01/19/18 65.0 23.50 28.20
VIAB 180119P00070000 P 01/19/18 70.0 28.30 33.00
VIAB 180119P00075000 P 01/19/18 75.0 35.00 35.70

OPRA data is delayed 15 minutes.