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 (2016-03-11)Premium Content

Us Steel Corp (X)
As of May 2 2016 4:47PM
Option Ticker C/P Expiration Strike Bid Premium Ask Premium
X 160506C00006000 C 05/06/16 6.0 13.35 14.55
X 160506C00007000 C 05/06/16 7.0 11.70 14.55
X 160506C00007500 C 05/06/16 7.5 11.15 13.85
X 160506C00008000 C 05/06/16 8.0 10.85 12.75
X 160506C00008500 C 05/06/16 8.5 10.30 11.95
X 160506C00009000 C 05/06/16 9.0 9.65 12.85
X 160506C00009500 C 05/06/16 9.5 9.30 11.00
X 160506C00010000 C 05/06/16 10.0 9.45 10.45
X 160506C00010500 C 05/06/16 10.5 8.15 10.05
X 160506C00011000 C 05/06/16 11.0 7.65 9.65
X 160506C00011500 C 05/06/16 11.5 7.95 9.30
X 160506C00012000 C 05/06/16 12.0 7.45 8.50
X 160506C00012500 C 05/06/16 12.5 6.90 8.05
X 160506C00013000 C 05/06/16 13.0 6.50 7.45
X 160506C00013500 C 05/06/16 13.5 6.05 6.95
X 160506C00014000 C 05/06/16 14.0 5.50 6.50
X 160506C00014500 C 05/06/16 14.5 5.05 6.00
X 160506C00015000 C 05/06/16 15.0 4.50 5.45
X 160506C00015500 C 05/06/16 15.5 4.25 4.95
X 160506C00016000 C 05/06/16 16.0 3.75 4.50
X 160506C00016500 C 05/06/16 16.5 3.60 3.90
X 160506C00017000 C 05/06/16 17.0 2.99 3.50
X 160506C00017500 C 05/06/16 17.5 2.64 2.94
X 160506C00018000 C 05/06/16 18.0 2.22 2.46
X 160506C00018500 C 05/06/16 18.5 1.90 2.01
X 160506C00019000 C 05/06/16 19.0 1.50 1.59
X 160506C00019500 C 05/06/16 19.5 1.13 1.20
X 160506C00020000 C 05/06/16 20.0 0.82 0.88
X 160506C00020500 C 05/06/16 20.5 0.57 0.61
X 160506C00021000 C 05/06/16 21.0 0.38 0.41
X 160506C00021500 C 05/06/16 21.5 0.24 0.25
X 160506C00022000 C 05/06/16 22.0 0.14 0.17
X 160506C00022500 C 05/06/16 22.5 0.08 0.11
X 160506C00023000 C 05/06/16 23.0 0.04 0.07
X 160506C00023500 C 05/06/16 23.5 0.02 0.05
X 160506C00024000 C 05/06/16 24.0 0.01 0.04
X 160506C00024500 C 05/06/16 24.5 0.00 0.03
X 160506C00025000 C 05/06/16 25.0 0.00 0.03
X 160506C00025500 C 05/06/16 25.5 0.00 0.03
X 160506C00026000 C 05/06/16 26.0 0.00 0.14
X 160506C00026500 C 05/06/16 26.5 0.00 0.12
X 160506C00027000 C 05/06/16 27.0 0.00 0.10
X 160506C00027500 C 05/06/16 27.5 0.00 0.10
X 160506C00028000 C 05/06/16 28.0 0.00 0.10
X 160506C00028500 C 05/06/16 28.5 0.00 0.08
X 160506C00029000 C 05/06/16 29.0 0.00 0.07
X 160506P00006000 P 05/06/16 6.0 0.00 0.06
X 160506P00007000 P 05/06/16 7.0 0.00 0.06
X 160506P00007500 P 05/06/16 7.5 0.00 0.06
X 160506P00008000 P 05/06/16 8.0 0.00 0.06
X 160506P00008500 P 05/06/16 8.5 0.00 0.06
X 160506P00009000 P 05/06/16 9.0 0.00 0.06
X 160506P00009500 P 05/06/16 9.5 0.00 0.06
X 160506P00010000 P 05/06/16 10.0 0.00 0.06
X 160506P00010500 P 05/06/16 10.5 0.00 0.06
X 160506P00011000 P 05/06/16 11.0 0.00 0.06
X 160506P00011500 P 05/06/16 11.5 0.00 0.06
X 160506P00012000 P 05/06/16 12.0 0.00 0.06
X 160506P00012500 P 05/06/16 12.5 0.00 0.08
X 160506P00013000 P 05/06/16 13.0 0.00 0.09
X 160506P00013500 P 05/06/16 13.5 0.00 0.11
X 160506P00014000 P 05/06/16 14.0 0.00 0.03
X 160506P00014500 P 05/06/16 14.5 0.00 0.03
X 160506P00015000 P 05/06/16 15.0 0.01 0.02
X 160506P00015500 P 05/06/16 15.5 0.00 0.03
X 160506P00016000 P 05/06/16 16.0 0.01 0.04
X 160506P00016500 P 05/06/16 16.5 0.03 0.04
X 160506P00017000 P 05/06/16 17.0 0.03 0.05
X 160506P00017500 P 05/06/16 17.5 0.05 0.08
X 160506P00018000 P 05/06/16 18.0 0.09 0.11
X 160506P00018500 P 05/06/16 18.5 0.14 0.17
X 160506P00019000 P 05/06/16 19.0 0.22 0.25
X 160506P00019500 P 05/06/16 19.5 0.35 0.39
X 160506P00020000 P 05/06/16 20.0 0.53 0.57
X 160506P00020500 P 05/06/16 20.5 0.76 0.82
X 160506P00021000 P 05/06/16 21.0 1.05 1.13
X 160506P00021500 P 05/06/16 21.5 1.40 1.50
X 160506P00022000 P 05/06/16 22.0 1.85 1.91
X 160506P00022500 P 05/06/16 22.5 2.17 2.68
X 160506P00023000 P 05/06/16 23.0 2.60 3.05
X 160506P00023500 P 05/06/16 23.5 3.05 3.60
X 160506P00024000 P 05/06/16 24.0 3.50 4.10
X 160506P00024500 P 05/06/16 24.5 4.00 4.60
X 160506P00025000 P 05/06/16 25.0 4.50 5.10
X 160506P00025500 P 05/06/16 25.5 4.95 5.70
X 160506P00026000 P 05/06/16 26.0 5.50 6.30
X 160506P00026500 P 05/06/16 26.5 5.95 6.80
X 160506P00027000 P 05/06/16 27.0 6.25 7.15
X 160506P00027500 P 05/06/16 27.5 6.85 7.80
X 160506P00028000 P 05/06/16 28.0 7.25 8.15
X 160506P00028500 P 05/06/16 28.5 7.70 8.85
X 160506P00029000 P 05/06/16 29.0 8.30 9.20
X 160513C00007000 C 05/13/16 7.0 11.45 13.85
X 160513C00008000 C 05/13/16 8.0 10.30 13.70
X 160513C00009000 C 05/13/16 9.0 9.30 12.05
X 160513C00009500 C 05/13/16 9.5 8.80 12.00
X 160513C00010000 C 05/13/16 10.0 8.30 10.60
X 160513C00010500 C 05/13/16 10.5 8.20 10.05
X 160513C00011000 C 05/13/16 11.0 7.55 9.55
X 160513C00011500 C 05/13/16 11.5 7.90 8.95
X 160513C00012000 C 05/13/16 12.0 7.10 8.60
X 160513C00012500 C 05/13/16 12.5 6.85 8.10
X 160513C00013000 C 05/13/16 13.0 6.35 7.65
X 160513C00013500 C 05/13/16 13.5 5.95 6.95
X 160513C00014000 C 05/13/16 14.0 5.40 6.60
X 160513C00014500 C 05/13/16 14.5 5.30 6.05
X 160513C00015000 C 05/13/16 15.0 4.80 5.50
X 160513C00015500 C 05/13/16 15.5 4.30 5.00
X 160513C00016000 C 05/13/16 16.0 3.80 4.55
X 160513C00016500 C 05/13/16 16.5 3.45 4.00
X 160513C00017000 C 05/13/16 17.0 3.20 3.55
X 160513C00017500 C 05/13/16 17.5 2.86 3.05
X 160513C00018000 C 05/13/16 18.0 2.43 2.62
X 160513C00018500 C 05/13/16 18.5 2.04 2.21
X 160513C00019000 C 05/13/16 19.0 1.68 1.85
X 160513C00019500 C 05/13/16 19.5 1.40 1.51
X 160513C00020000 C 05/13/16 20.0 1.13 1.21
X 160513C00020500 C 05/13/16 20.5 0.90 0.95
X 160513C00021000 C 05/13/16 21.0 0.69 0.72
X 160513C00021500 C 05/13/16 21.5 0.52 0.57
X 160513C00022000 C 05/13/16 22.0 0.39 0.42
X 160513C00022500 C 05/13/16 22.5 0.28 0.32
X 160513C00023000 C 05/13/16 23.0 0.20 0.23
X 160513C00023500 C 05/13/16 23.5 0.14 0.18
X 160513C00024000 C 05/13/16 24.0 0.09 0.13
X 160513C00024500 C 05/13/16 24.5 0.06 0.11
X 160513C00025000 C 05/13/16 25.0 0.04 0.08
X 160513C00025500 C 05/13/16 25.5 0.03 0.07
X 160513C00026000 C 05/13/16 26.0 0.02 0.06
X 160513C00026500 C 05/13/16 26.5 0.01 0.05
X 160513C00027000 C 05/13/16 27.0 0.00 0.05
X 160513C00027500 C 05/13/16 27.5 0.00 0.04
X 160513C00028000 C 05/13/16 28.0 0.00 0.04
X 160513C00028500 C 05/13/16 28.5 0.00 0.11
X 160513C00029000 C 05/13/16 29.0 0.00 0.10
X 160513P00007000 P 05/13/16 7.0 0.00 0.06
X 160513P00008000 P 05/13/16 8.0 0.00 0.06
X 160513P00009000 P 05/13/16 9.0 0.00 0.04
X 160513P00009500 P 05/13/16 9.5 0.00 0.08
X 160513P00010000 P 05/13/16 10.0 0.00 0.06
X 160513P00010500 P 05/13/16 10.5 0.00 0.10
X 160513P00011000 P 05/13/16 11.0 0.00 0.06
X 160513P00011500 P 05/13/16 11.5 0.00 0.15
X 160513P00012000 P 05/13/16 12.0 0.00 0.07
X 160513P00012500 P 05/13/16 12.5 0.00 0.08
X 160513P00013000 P 05/13/16 13.0 0.00 0.07
X 160513P00013500 P 05/13/16 13.5 0.00 0.04
X 160513P00014000 P 05/13/16 14.0 0.01 0.05
X 160513P00014500 P 05/13/16 14.5 0.02 0.06
X 160513P00015000 P 05/13/16 15.0 0.03 0.08
X 160513P00015500 P 05/13/16 15.5 0.05 0.09
X 160513P00016000 P 05/13/16 16.0 0.08 0.11
X 160513P00016500 P 05/13/16 16.5 0.11 0.14
X 160513P00017000 P 05/13/16 17.0 0.16 0.19
X 160513P00017500 P 05/13/16 17.5 0.21 0.26
X 160513P00018000 P 05/13/16 18.0 0.30 0.34
X 160513P00018500 P 05/13/16 18.5 0.40 0.44
X 160513P00019000 P 05/13/16 19.0 0.54 0.58
X 160513P00019500 P 05/13/16 19.5 0.71 0.76
X 160513P00020000 P 05/13/16 20.0 0.88 0.97
X 160513P00020500 P 05/13/16 20.5 1.14 1.22
X 160513P00021000 P 05/13/16 21.0 1.44 1.55
X 160513P00021500 P 05/13/16 21.5 1.75 1.86
X 160513P00022000 P 05/13/16 22.0 2.10 2.22
X 160513P00022500 P 05/13/16 22.5 2.54 2.61
X 160513P00023000 P 05/13/16 23.0 2.89 3.15
X 160513P00023500 P 05/13/16 23.5 3.30 3.60
X 160513P00024000 P 05/13/16 24.0 3.65 4.10
X 160513P00024500 P 05/13/16 24.5 4.10 4.90
X 160513P00025000 P 05/13/16 25.0 4.60 5.30
X 160513P00025500 P 05/13/16 25.5 5.05 5.75
X 160513P00026000 P 05/13/16 26.0 5.45 6.40
X 160513P00026500 P 05/13/16 26.5 6.00 6.75
X 160513P00027000 P 05/13/16 27.0 6.50 7.20
X 160513P00027500 P 05/13/16 27.5 7.00 7.70
X 160513P00028000 P 05/13/16 28.0 7.50 8.20
X 160513P00028500 P 05/13/16 28.5 7.95 8.70
X 160513P00029000 P 05/13/16 29.0 8.35 9.40
X 160520C00001000 C 05/20/16 1.0 18.60 19.50
X 160520C00002000 C 05/20/16 2.0 16.70 18.50
X 160520C00003000 C 05/20/16 3.0 16.70 17.50
X 160520C00003500 C 05/20/16 3.5 16.20 17.00
X 160520C00004000 C 05/20/16 4.0 15.70 16.50
X 160520C00004500 C 05/20/16 4.5 15.20 16.00
X 160520C00005000 C 05/20/16 5.0 14.75 15.50
X 160520C00005500 C 05/20/16 5.5 14.20 15.00
X 160520C00006000 C 05/20/16 6.0 13.75 14.50
X 160520C00006500 C 05/20/16 6.5 13.20 14.00
X 160520C00007000 C 05/20/16 7.0 11.60 13.55
X 160520C00007500 C 05/20/16 7.5 12.20 13.00
X 160520C00008000 C 05/20/16 8.0 11.85 12.50
X 160520C00008500 C 05/20/16 8.5 11.20 12.00
X 160520C00009000 C 05/20/16 9.0 10.85 11.45
X 160520C00009500 C 05/20/16 9.5 10.20 11.00
X 160520C00010000 C 05/20/16 10.0 9.80 10.50
X 160520C00010500 C 05/20/16 10.5 9.35 9.95
X 160520C00011000 C 05/20/16 11.0 8.95 9.50
X 160520C00011500 C 05/20/16 11.5 8.40 9.00
X 160520C00012000 C 05/20/16 12.0 7.90 8.50
X 160520C00012500 C 05/20/16 12.5 7.45 8.00
X 160520C00013000 C 05/20/16 13.0 6.55 7.50
X 160520C00013500 C 05/20/16 13.5 6.45 7.00
X 160520C00014000 C 05/20/16 14.0 6.00 6.45
X 160520C00014500 C 05/20/16 14.5 5.25 6.05
X 160520C00015000 C 05/20/16 15.0 4.80 5.45
X 160520C00015500 C 05/20/16 15.5 4.25 5.00
X 160520C00016000 C 05/20/16 16.0 4.25 4.50
X 160520C00016500 C 05/20/16 16.5 3.90 4.05
X 160520C00017000 C 05/20/16 17.0 3.45 3.60
X 160520C00017500 C 05/20/16 17.5 3.05 3.20
X 160520C00018000 C 05/20/16 18.0 2.71 2.78
X 160520C00018500 C 05/20/16 18.5 2.35 2.40
X 160520C00019000 C 05/20/16 19.0 2.01 2.05
X 160520C00019500 C 05/20/16 19.5 1.69 1.76
X 160520C00020000 C 05/20/16 20.0 1.41 1.44
X 160520C00020500 C 05/20/16 20.5 1.16 1.21
X 160520C00021000 C 05/20/16 21.0 0.94 0.99
X 160520C00021500 C 05/20/16 21.5 0.75 0.79
X 160520C00022000 C 05/20/16 22.0 0.59 0.63
X 160520C00022500 C 05/20/16 22.5 0.46 0.50
X 160520C00023000 C 05/20/16 23.0 0.36 0.39
X 160520C00023500 C 05/20/16 23.5 0.28 0.31
X 160520C00024000 C 05/20/16 24.0 0.21 0.24
X 160520C00024500 C 05/20/16 24.5 0.16 0.19
X 160520C00025000 C 05/20/16 25.0 0.12 0.15
X 160520C00025500 C 05/20/16 25.5 0.09 0.12
X 160520C00026000 C 05/20/16 26.0 0.07 0.10
X 160520C00026500 C 05/20/16 26.5 0.05 0.09
X 160520C00027000 C 05/20/16 27.0 0.04 0.07
X 160520C00028000 C 05/20/16 28.0 0.02 0.06
X 160520P00001000 P 05/20/16 1.0 0.00 0.06
X 160520P00002000 P 05/20/16 2.0 0.00 0.06
X 160520P00003000 P 05/20/16 3.0 0.00 0.06
X 160520P00003500 P 05/20/16 3.5 0.00 0.06
X 160520P00004000 P 05/20/16 4.0 0.00 0.02
X 160520P00004500 P 05/20/16 4.5 0.00 0.06
X 160520P00005000 P 05/20/16 5.0 0.00 0.06
X 160520P00005500 P 05/20/16 5.5 0.00 0.06
X 160520P00006000 P 05/20/16 6.0 0.00 0.03
X 160520P00006500 P 05/20/16 6.5 0.00 0.06
X 160520P00007000 P 05/20/16 7.0 0.00 0.06
X 160520P00007500 P 05/20/16 7.5 0.00 0.06
X 160520P00008000 P 05/20/16 8.0 0.00 0.08
X 160520P00008500 P 05/20/16 8.5 0.00 0.11
X 160520P00009000 P 05/20/16 9.0 0.00 0.02
X 160520P00009500 P 05/20/16 9.5 0.01 0.06
X 160520P00010000 P 05/20/16 10.0 0.02 0.04
X 160520P00010500 P 05/20/16 10.5 0.02 0.05
X 160520P00011000 P 05/20/16 11.0 0.03 0.04
X 160520P00011500 P 05/20/16 11.5 0.03 0.04
X 160520P00012000 P 05/20/16 12.0 0.04 0.05
X 160520P00012500 P 05/20/16 12.5 0.04 0.06
X 160520P00013000 P 05/20/16 13.0 0.05 0.08
X 160520P00013500 P 05/20/16 13.5 0.06 0.08
X 160520P00014000 P 05/20/16 14.0 0.08 0.10
X 160520P00014500 P 05/20/16 14.5 0.09 0.11
X 160520P00015000 P 05/20/16 15.0 0.11 0.13
X 160520P00015500 P 05/20/16 15.5 0.14 0.17
X 160520P00016000 P 05/20/16 16.0 0.20 0.21
X 160520P00016500 P 05/20/16 16.5 0.24 0.27
X 160520P00017000 P 05/20/16 17.0 0.31 0.34
X 160520P00017500 P 05/20/16 17.5 0.39 0.42
X 160520P00018000 P 05/20/16 18.0 0.50 0.53
X 160520P00018500 P 05/20/16 18.5 0.63 0.66
X 160520P00019000 P 05/20/16 19.0 0.79 0.82
X 160520P00019500 P 05/20/16 19.5 0.97 1.00
X 160520P00020000 P 05/20/16 20.0 1.20 1.23
X 160520P00020500 P 05/20/16 20.5 1.43 1.47
X 160520P00021000 P 05/20/16 21.0 1.71 1.76
X 160520P00021500 P 05/20/16 21.5 2.01 2.12
X 160520P00022000 P 05/20/16 22.0 2.35 2.42
X 160520P00022500 P 05/20/16 22.5 2.73 2.84
X 160520P00023000 P 05/20/16 23.0 3.10 3.25
X 160520P00023500 P 05/20/16 23.5 3.50 3.65
X 160520P00024000 P 05/20/16 24.0 3.95 4.10
X 160520P00024500 P 05/20/16 24.5 4.30 4.80
X 160520P00025000 P 05/20/16 25.0 4.75 5.25
X 160520P00025500 P 05/20/16 25.5 5.20 5.75
X 160520P00026000 P 05/20/16 26.0 5.70 6.10
X 160520P00026500 P 05/20/16 26.5 6.15 6.75
X 160520P00027000 P 05/20/16 27.0 6.65 7.25
X 160520P00028000 P 05/20/16 28.0 7.65 8.40
X 160527C00007000 C 05/27/16 7.0 11.50 13.90
X 160527C00008000 C 05/27/16 8.0 10.25 14.10
X 160527C00009000 C 05/27/16 9.0 9.95 11.75
X 160527C00009500 C 05/27/16 9.5 9.40 11.25
X 160527C00010000 C 05/27/16 10.0 8.75 10.90
X 160527C00010500 C 05/27/16 10.5 7.85 10.55
X 160527C00011000 C 05/27/16 11.0 7.65 11.20
X 160527C00011500 C 05/27/16 11.5 7.20 10.00
X 160527C00012000 C 05/27/16 12.0 7.60 8.70
X 160527C00012500 C 05/27/16 12.5 6.05 8.35
X 160527C00013000 C 05/27/16 13.0 6.75 7.70
X 160527C00013500 C 05/27/16 13.5 6.25 7.20
X 160527C00014000 C 05/27/16 14.0 5.75 6.75
X 160527C00014500 C 05/27/16 14.5 5.40 6.25
X 160527C00015000 C 05/27/16 15.0 4.75 5.75
X 160527C00015500 C 05/27/16 15.5 4.25 5.35
X 160527C00016000 C 05/27/16 16.0 4.20 4.80
X 160527C00016500 C 05/27/16 16.5 3.90 4.35
X 160527C00017000 C 05/27/16 17.0 3.50 3.90
X 160527C00017500 C 05/27/16 17.5 3.05 3.50
X 160527C00018000 C 05/27/16 18.0 2.68 2.96
X 160527C00018500 C 05/27/16 18.5 2.31 2.63
X 160527C00019000 C 05/27/16 19.0 1.97 2.28
X 160527C00019500 C 05/27/16 19.5 1.72 1.93
X 160527C00020000 C 05/27/16 20.0 1.53 1.67
X 160527C00020500 C 05/27/16 20.5 1.29 1.40
X 160527C00021000 C 05/27/16 21.0 1.08 1.18
X 160527C00021500 C 05/27/16 21.5 0.88 0.98
X 160527C00022000 C 05/27/16 22.0 0.72 0.81
X 160527C00022500 C 05/27/16 22.5 0.58 0.67
X 160527C00023000 C 05/27/16 23.0 0.48 0.55
X 160527C00023500 C 05/27/16 23.5 0.38 0.44
X 160527C00024000 C 05/27/16 24.0 0.27 0.39
X 160527C00024500 C 05/27/16 24.5 0.24 0.29
X 160527C00025000 C 05/27/16 25.0 0.19 0.24
X 160527C00025500 C 05/27/16 25.5 0.14 0.19
X 160527C00026000 C 05/27/16 26.0 0.11 0.16
X 160527C00026500 C 05/27/16 26.5 0.09 0.13
X 160527C00027000 C 05/27/16 27.0 0.01 0.13
X 160527C00027500 C 05/27/16 27.5 0.00 0.15
X 160527C00028000 C 05/27/16 28.0 0.03 0.10
X 160527C00028500 C 05/27/16 28.5 0.00 0.16
X 160527C00029000 C 05/27/16 29.0 0.00 0.11
X 160527P00007000 P 05/27/16 7.0 0.00 0.09
X 160527P00008000 P 05/27/16 8.0 0.00 0.12
X 160527P00009000 P 05/27/16 9.0 0.00 0.16
X 160527P00009500 P 05/27/16 9.5 0.00 0.17
X 160527P00010000 P 05/27/16 10.0 0.00 0.17
X 160527P00010500 P 05/27/16 10.5 0.00 0.18
X 160527P00011000 P 05/27/16 11.0 0.01 0.09
X 160527P00011500 P 05/27/16 11.5 0.02 0.20
X 160527P00012000 P 05/27/16 12.0 0.03 0.21
X 160527P00012500 P 05/27/16 12.5 0.04 0.22
X 160527P00013000 P 05/27/16 13.0 0.06 0.24
X 160527P00013500 P 05/27/16 13.5 0.08 0.24
X 160527P00014000 P 05/27/16 14.0 0.10 0.20
X 160527P00014500 P 05/27/16 14.5 0.14 0.24
X 160527P00015000 P 05/27/16 15.0 0.18 0.25
X 160527P00015500 P 05/27/16 15.5 0.21 0.29
X 160527P00016000 P 05/27/16 16.0 0.28 0.33
X 160527P00016500 P 05/27/16 16.5 0.34 0.39
X 160527P00017000 P 05/27/16 17.0 0.42 0.48
X 160527P00017500 P 05/27/16 17.5 0.52 0.59
X 160527P00018000 P 05/27/16 18.0 0.64 0.70
X 160527P00018500 P 05/27/16 18.5 0.78 0.84
X 160527P00019000 P 05/27/16 19.0 0.95 1.02
X 160527P00019500 P 05/27/16 19.5 1.14 1.22
X 160527P00020000 P 05/27/16 20.0 1.34 1.48
X 160527P00020500 P 05/27/16 20.5 1.61 1.71
X 160527P00021000 P 05/27/16 21.0 1.88 2.00
X 160527P00021500 P 05/27/16 21.5 2.16 2.34
X 160527P00022000 P 05/27/16 22.0 2.49 2.66
X 160527P00022500 P 05/27/16 22.5 2.81 3.05
X 160527P00023000 P 05/27/16 23.0 3.15 3.40
X 160527P00023500 P 05/27/16 23.5 3.60 4.05
X 160527P00024000 P 05/27/16 24.0 4.00 4.50
X 160527P00024500 P 05/27/16 24.5 4.40 4.95
X 160527P00025000 P 05/27/16 25.0 4.75 5.60
X 160527P00025500 P 05/27/16 25.5 5.20 6.20
X 160527P00026000 P 05/27/16 26.0 5.65 6.55
X 160527P00026500 P 05/27/16 26.5 5.85 7.40
X 160527P00027000 P 05/27/16 27.0 6.55 7.65
X 160527P00027500 P 05/27/16 27.5 7.00 8.05
X 160527P00028000 P 05/27/16 28.0 7.50 8.65
X 160527P00028500 P 05/27/16 28.5 8.00 9.10
X 160527P00029000 P 05/27/16 29.0 8.50 9.50
X 160603C00004000 C 06/03/16 4.0 14.60 16.95
X 160603C00005000 C 06/03/16 5.0 13.30 15.55
X 160603C00006000 C 06/03/16 6.0 12.25 14.75
X 160603C00007000 C 06/03/16 7.0 12.00 13.85
X 160603C00008000 C 06/03/16 8.0 10.55 14.10
X 160603C00009000 C 06/03/16 9.0 9.95 11.75
X 160603C00010000 C 06/03/16 10.0 8.55 12.15
X 160603C00011000 C 06/03/16 11.0 8.55 10.45
X 160603C00012000 C 06/03/16 12.0 7.70 8.85
X 160603C00013000 C 06/03/16 13.0 6.70 7.90
X 160603C00013500 C 06/03/16 13.5 6.25 7.40
X 160603C00014000 C 06/03/16 14.0 5.75 6.75
X 160603C00014500 C 06/03/16 14.5 5.45 6.20
X 160603C00015000 C 06/03/16 15.0 4.95 5.80
X 160603C00015500 C 06/03/16 15.5 4.50 5.55
X 160603C00016000 C 06/03/16 16.0 4.20 4.85
X 160603C00016500 C 06/03/16 16.5 3.65 4.45
X 160603C00017000 C 06/03/16 17.0 3.45 4.00
X 160603C00017500 C 06/03/16 17.5 2.95 3.60
X 160603C00018000 C 06/03/16 18.0 2.67 3.15
X 160603C00018500 C 06/03/16 18.5 2.34 2.75
X 160603C00019000 C 06/03/16 19.0 1.98 2.40
X 160603C00019500 C 06/03/16 19.5 1.92 2.08
X 160603C00020000 C 06/03/16 20.0 1.63 1.81
X 160603C00020500 C 06/03/16 20.5 1.42 1.56
X 160603C00021000 C 06/03/16 21.0 1.22 1.31
X 160603C00021500 C 06/03/16 21.5 1.02 1.11
X 160603C00022000 C 06/03/16 22.0 0.85 0.95
X 160603C00022500 C 06/03/16 22.5 0.70 0.78
X 160603C00023000 C 06/03/16 23.0 0.59 0.65
X 160603C00023500 C 06/03/16 23.5 0.49 0.54
X 160603C00024000 C 06/03/16 24.0 0.39 0.45
X 160603C00024500 C 06/03/16 24.5 0.31 0.37
X 160603C00025000 C 06/03/16 25.0 0.24 0.31
X 160603C00025500 C 06/03/16 25.5 0.14 0.29
X 160603C00026000 C 06/03/16 26.0 0.07 0.24
X 160603C00026500 C 06/03/16 26.5 0.04 0.21
X 160603C00027000 C 06/03/16 27.0 0.02 0.19
X 160603C00027500 C 06/03/16 27.5 0.01 0.19
X 160603C00028000 C 06/03/16 28.0 0.01 0.15
X 160603C00028500 C 06/03/16 28.5 0.00 0.18
X 160603C00029000 C 06/03/16 29.0 0.00 0.11
X 160603P00004000 P 06/03/16 4.0 0.00 0.06
X 160603P00005000 P 06/03/16 5.0 0.00 0.15
X 160603P00006000 P 06/03/16 6.0 0.00 0.08
X 160603P00007000 P 06/03/16 7.0 0.00 0.13
X 160603P00008000 P 06/03/16 8.0 0.00 0.16
X 160603P00009000 P 06/03/16 9.0 0.00 0.17
X 160603P00010000 P 06/03/16 10.0 0.00 0.19
X 160603P00011000 P 06/03/16 11.0 0.03 0.19
X 160603P00012000 P 06/03/16 12.0 0.05 0.21
X 160603P00013000 P 06/03/16 13.0 0.09 0.27
X 160603P00013500 P 06/03/16 13.5 0.12 0.32
X 160603P00014000 P 06/03/16 14.0 0.14 0.25
X 160603P00014500 P 06/03/16 14.5 0.19 0.26
X 160603P00015000 P 06/03/16 15.0 0.23 0.31
X 160603P00015500 P 06/03/16 15.5 0.27 0.37
X 160603P00016000 P 06/03/16 16.0 0.35 0.40
X 160603P00016500 P 06/03/16 16.5 0.42 0.49
X 160603P00017000 P 06/03/16 17.0 0.52 0.59
X 160603P00017500 P 06/03/16 17.5 0.64 0.70
X 160603P00018000 P 06/03/16 18.0 0.75 0.85
X 160603P00018500 P 06/03/16 18.5 0.92 0.99
X 160603P00019000 P 06/03/16 19.0 1.09 1.16
X 160603P00019500 P 06/03/16 19.5 1.28 1.37
X 160603P00020000 P 06/03/16 20.0 1.50 1.60
X 160603P00020500 P 06/03/16 20.5 1.76 1.90
X 160603P00021000 P 06/03/16 21.0 2.00 2.22
X 160603P00021500 P 06/03/16 21.5 2.19 2.54
X 160603P00022000 P 06/03/16 22.0 2.63 2.84
X 160603P00022500 P 06/03/16 22.5 2.94 3.20
X 160603P00023000 P 06/03/16 23.0 3.25 3.85
X 160603P00023500 P 06/03/16 23.5 3.65 4.30
X 160603P00024000 P 06/03/16 24.0 4.00 4.80
X 160603P00024500 P 06/03/16 24.5 4.45 5.45
X 160603P00025000 P 06/03/16 25.0 4.90 5.60
X 160603P00025500 P 06/03/16 25.5 5.25 6.20
X 160603P00026000 P 06/03/16 26.0 5.75 6.50
X 160603P00026500 P 06/03/16 26.5 6.15 7.40
X 160603P00027000 P 06/03/16 27.0 6.65 7.55
X 160603P00027500 P 06/03/16 27.5 7.05 8.20
X 160603P00028000 P 06/03/16 28.0 7.60 8.60
X 160603P00028500 P 06/03/16 28.5 8.00 9.05
X 160603P00029000 P 06/03/16 29.0 8.55 9.50
X 160610C00010000 C 06/10/16 10.0 8.75 10.95
X 160610C00011000 C 06/10/16 11.0 8.65 9.85
X 160610C00011500 C 06/10/16 11.5 8.15 9.25
X 160610C00012000 C 06/10/16 12.0 7.60 8.95
X 160610C00012500 C 06/10/16 12.5 7.25 8.35
X 160610C00013000 C 06/10/16 13.0 6.70 7.85
X 160610C00013500 C 06/10/16 13.5 6.15 7.40
X 160610C00014000 C 06/10/16 14.0 5.65 6.90
X 160610C00014500 C 06/10/16 14.5 5.15 6.40
X 160610C00015000 C 06/10/16 15.0 5.05 5.85
X 160610C00015500 C 06/10/16 15.5 4.25 5.45
X 160610C00016000 C 06/10/16 16.0 4.25 4.85
X 160610C00016500 C 06/10/16 16.5 3.75 4.55
X 160610C00017000 C 06/10/16 17.0 3.50 4.15
X 160610C00017500 C 06/10/16 17.5 3.00 3.75
X 160610C00018000 C 06/10/16 18.0 2.91 3.25
X 160610C00018500 C 06/10/16 18.5 2.57 2.88
X 160610C00019000 C 06/10/16 19.0 2.24 2.57
X 160610C00019500 C 06/10/16 19.5 2.10 2.24
X 160610C00020000 C 06/10/16 20.0 1.83 1.97
X 160610C00020500 C 06/10/16 20.5 1.60 1.72
X 160610C00021000 C 06/10/16 21.0 1.38 1.47
X 160610C00021500 C 06/10/16 21.5 1.19 1.27
X 160610C00022000 C 06/10/16 22.0 1.00 1.10
X 160610C00022500 C 06/10/16 22.5 0.85 0.92
X 160610C00023000 C 06/10/16 23.0 0.71 0.78
X 160610C00023500 C 06/10/16 23.5 0.59 0.66
X 160610C00024000 C 06/10/16 24.0 0.50 0.55
X 160610C00024500 C 06/10/16 24.5 0.41 0.47
X 160610C00025000 C 06/10/16 25.0 0.33 0.39
X 160610C00025500 C 06/10/16 25.5 0.27 0.33
X 160610C00026000 C 06/10/16 26.0 0.22 0.27
X 160610C00026500 C 06/10/16 26.5 0.14 0.27
X 160610C00027000 C 06/10/16 27.0 0.11 0.22
X 160610C00027500 C 06/10/16 27.5 0.07 0.19
X 160610C00028000 C 06/10/16 28.0 0.05 0.16
X 160610C00028500 C 06/10/16 28.5 0.01 0.19
X 160610P00010000 P 06/10/16 10.0 0.02 0.14
X 160610P00011000 P 06/10/16 11.0 0.05 0.15
X 160610P00011500 P 06/10/16 11.5 0.06 0.23
X 160610P00012000 P 06/10/16 12.0 0.08 0.19
X 160610P00012500 P 06/10/16 12.5 0.10 0.28
X 160610P00013000 P 06/10/16 13.0 0.13 0.27
X 160610P00013500 P 06/10/16 13.5 0.17 0.27
X 160610P00014000 P 06/10/16 14.0 0.21 0.31
X 160610P00014500 P 06/10/16 14.5 0.26 0.33
X 160610P00015000 P 06/10/16 15.0 0.30 0.42
X 160610P00015500 P 06/10/16 15.5 0.37 0.45
X 160610P00016000 P 06/10/16 16.0 0.43 0.51
X 160610P00016500 P 06/10/16 16.5 0.53 0.61
X 160610P00017000 P 06/10/16 17.0 0.63 0.72
X 160610P00017500 P 06/10/16 17.5 0.75 0.84
X 160610P00018000 P 06/10/16 18.0 0.89 0.97
X 160610P00018500 P 06/10/16 18.5 1.03 1.15
X 160610P00019000 P 06/10/16 19.0 1.23 1.33
X 160610P00019500 P 06/10/16 19.5 1.43 1.54
X 160610P00020000 P 06/10/16 20.0 1.66 1.77
X 160610P00020500 P 06/10/16 20.5 1.91 2.03
X 160610P00021000 P 06/10/16 21.0 2.15 2.39
X 160610P00021500 P 06/10/16 21.5 2.43 2.69
X 160610P00022000 P 06/10/16 22.0 2.77 3.05
X 160610P00022500 P 06/10/16 22.5 3.10 3.35
X 160610P00023000 P 06/10/16 23.0 3.40 3.85
X 160610P00023500 P 06/10/16 23.5 3.75 4.35
X 160610P00024000 P 06/10/16 24.0 4.10 4.90
X 160610P00024500 P 06/10/16 24.5 4.50 5.30
X 160610P00025000 P 06/10/16 25.0 4.95 5.70
X 160610P00025500 P 06/10/16 25.5 5.35 6.40
X 160610P00026000 P 06/10/16 26.0 5.85 6.55
X 160610P00026500 P 06/10/16 26.5 6.25 7.00
X 160610P00027000 P 06/10/16 27.0 6.70 7.50
X 160610P00027500 P 06/10/16 27.5 7.15 8.20
X 160610P00028000 P 06/10/16 28.0 7.55 8.65
X 160610P00028500 P 06/10/16 28.5 8.05 9.05
X 160617C00004000 C 06/17/16 4.0 15.85 16.50
X 160617C00005000 C 06/17/16 5.0 14.75 15.50
X 160617C00006000 C 06/17/16 6.0 13.85 14.50
X 160617C00007000 C 06/17/16 7.0 12.85 13.50
X 160617C00008000 C 06/17/16 8.0 11.70 12.50
X 160617C00009000 C 06/17/16 9.0 10.85 11.50
X 160617C00010000 C 06/17/16 10.0 9.95 10.50
X 160617C00011000 C 06/17/16 11.0 8.90 9.50
X 160617C00012000 C 06/17/16 12.0 8.00 8.55
X 160617C00013000 C 06/17/16 13.0 6.95 7.60
X 160617C00014000 C 06/17/16 14.0 6.05 6.65
X 160617C00015000 C 06/17/16 15.0 5.50 5.80
X 160617C00016000 C 06/17/16 16.0 4.65 4.80
X 160617C00017000 C 06/17/16 17.0 3.85 4.05
X 160617C00018000 C 06/17/16 18.0 3.15 3.30
X 160617C00019000 C 06/17/16 19.0 2.55 2.65
X 160617C00020000 C 06/17/16 20.0 2.03 2.06
X 160617C00021000 C 06/17/16 21.0 1.55 1.63
X 160617C00022000 C 06/17/16 22.0 1.16 1.20
X 160617C00023000 C 06/17/16 23.0 0.85 0.88
X 160617C00024000 C 06/17/16 24.0 0.61 0.64
X 160617C00025000 C 06/17/16 25.0 0.43 0.46
X 160617C00026000 C 06/17/16 26.0 0.30 0.33
X 160617C00027000 C 06/17/16 27.0 0.21 0.23
X 160617C00028000 C 06/17/16 28.0 0.14 0.16
X 160617C00029000 C 06/17/16 29.0 0.09 0.14
X 160617P00004000 P 06/17/16 4.0 0.00 0.06
X 160617P00005000 P 06/17/16 5.0 0.00 0.07
X 160617P00006000 P 06/17/16 6.0 0.00 0.11
X 160617P00007000 P 06/17/16 7.0 0.00 0.15
X 160617P00008000 P 06/17/16 8.0 0.03 0.07
X 160617P00009000 P 06/17/16 9.0 0.05 0.09
X 160617P00010000 P 06/17/16 10.0 0.07 0.11
X 160617P00011000 P 06/17/16 11.0 0.11 0.15
X 160617P00012000 P 06/17/16 12.0 0.15 0.19
X 160617P00013000 P 06/17/16 13.0 0.21 0.25
X 160617P00014000 P 06/17/16 14.0 0.30 0.33
X 160617P00015000 P 06/17/16 15.0 0.43 0.45
X 160617P00016000 P 06/17/16 16.0 0.58 0.61
X 160617P00017000 P 06/17/16 17.0 0.79 0.84
X 160617P00018000 P 06/17/16 18.0 1.06 1.11
X 160617P00019000 P 06/17/16 19.0 1.40 1.46
X 160617P00020000 P 06/17/16 20.0 1.86 1.90
X 160617P00021000 P 06/17/16 21.0 2.37 2.47
X 160617P00022000 P 06/17/16 22.0 2.95 3.10
X 160617P00023000 P 06/17/16 23.0 3.65 3.80
X 160617P00024000 P 06/17/16 24.0 4.40 4.55
X 160617P00025000 P 06/17/16 25.0 5.20 5.40
X 160617P00026000 P 06/17/16 26.0 6.05 6.25
X 160617P00027000 P 06/17/16 27.0 6.90 7.40
X 160617P00028000 P 06/17/16 28.0 7.80 8.50
X 160617P00029000 P 06/17/16 29.0 8.70 9.30
X 160715C00001000 C 07/15/16 1.0 18.80 19.50
X 160715C00002000 C 07/15/16 2.0 17.70 18.50
X 160715C00003000 C 07/15/16 3.0 16.80 17.50
X 160715C00004000 C 07/15/16 4.0 15.95 16.50
X 160715C00005000 C 07/15/16 5.0 14.95 15.50
X 160715C00006000 C 07/15/16 6.0 13.55 14.50
X 160715C00007000 C 07/15/16 7.0 12.80 13.50
X 160715C00008000 C 07/15/16 8.0 11.95 12.50
X 160715C00009000 C 07/15/16 9.0 10.85 11.55
X 160715C00010000 C 07/15/16 10.0 9.90 10.70
X 160715C00011000 C 07/15/16 11.0 8.85 9.65
X 160715C00012000 C 07/15/16 12.0 7.90 8.70
X 160715C00013000 C 07/15/16 13.0 7.10 7.80
X 160715C00014000 C 07/15/16 14.0 6.35 6.80
X 160715C00015000 C 07/15/16 15.0 5.55 5.90
X 160715C00016000 C 07/15/16 16.0 4.75 5.10
X 160715C00017000 C 07/15/16 17.0 4.05 4.40
X 160715C00018000 C 07/15/16 18.0 3.35 3.70
X 160715C00019000 C 07/15/16 19.0 2.95 3.05
X 160715C00020000 C 07/15/16 20.0 2.42 2.52
X 160715C00021000 C 07/15/16 21.0 1.96 2.04
X 160715C00022000 C 07/15/16 22.0 1.53 1.62
X 160715C00023000 C 07/15/16 23.0 1.20 1.29
X 160715C00024000 C 07/15/16 24.0 0.94 0.97
X 160715C00025000 C 07/15/16 25.0 0.71 0.77
X 160715C00026000 C 07/15/16 26.0 0.53 0.59
X 160715C00027000 C 07/15/16 27.0 0.39 0.45
X 160715C00028000 C 07/15/16 28.0 0.19 0.37
X 160715C00029000 C 07/15/16 29.0 0.12 0.29
X 160715C00030000 C 07/15/16 30.0 0.13 0.20
X 160715P00001000 P 07/15/16 1.0 0.00 0.06
X 160715P00002000 P 07/15/16 2.0 0.00 0.06
X 160715P00003000 P 07/15/16 3.0 0.00 0.06
X 160715P00004000 P 07/15/16 4.0 0.00 0.09
X 160715P00005000 P 07/15/16 5.0 0.00 0.06
X 160715P00006000 P 07/15/16 6.0 0.03 0.09
X 160715P00007000 P 07/15/16 7.0 0.05 0.11
X 160715P00008000 P 07/15/16 8.0 0.05 0.13
X 160715P00009000 P 07/15/16 9.0 0.09 0.23
X 160715P00010000 P 07/15/16 10.0 0.13 0.21
X 160715P00011000 P 07/15/16 11.0 0.20 0.24
X 160715P00012000 P 07/15/16 12.0 0.26 0.33
X 160715P00013000 P 07/15/16 13.0 0.36 0.45
X 160715P00014000 P 07/15/16 14.0 0.49 0.54
X 160715P00015000 P 07/15/16 15.0 0.65 0.72
X 160715P00016000 P 07/15/16 16.0 0.87 0.92
X 160715P00017000 P 07/15/16 17.0 1.14 1.20
X 160715P00018000 P 07/15/16 18.0 1.46 1.53
X 160715P00019000 P 07/15/16 19.0 1.85 1.92
X 160715P00020000 P 07/15/16 20.0 2.31 2.40
X 160715P00021000 P 07/15/16 21.0 2.82 3.05
X 160715P00022000 P 07/15/16 22.0 3.40 3.70
X 160715P00023000 P 07/15/16 23.0 4.05 4.35
X 160715P00024000 P 07/15/16 24.0 4.75 5.10
X 160715P00025000 P 07/15/16 25.0 5.55 5.90
X 160715P00026000 P 07/15/16 26.0 6.30 6.70
X 160715P00027000 P 07/15/16 27.0 7.15 7.55
X 160715P00028000 P 07/15/16 28.0 8.10 8.45
X 160715P00029000 P 07/15/16 29.0 8.95 9.40
X 160715P00030000 P 07/15/16 30.0 9.80 10.40
X 161021C00001000 C 10/21/16 1.0 18.45 19.50
X 161021C00002000 C 10/21/16 2.0 16.95 18.50
X 161021C00003000 C 10/21/16 3.0 15.95 17.50
X 161021C00004000 C 10/21/16 4.0 14.35 16.50
X 161021C00005000 C 10/21/16 5.0 13.95 15.50
X 161021C00006000 C 10/21/16 6.0 13.70 14.50
X 161021C00007000 C 10/21/16 7.0 12.85 13.50
X 161021C00008000 C 10/21/16 8.0 11.80 12.55
X 161021C00009000 C 10/21/16 9.0 10.95 11.60
X 161021C00010000 C 10/21/16 10.0 9.55 10.75
X 161021C00011000 C 10/21/16 11.0 9.15 9.85
X 161021C00012000 C 10/21/16 12.0 8.40 8.95
X 161021C00013000 C 10/21/16 13.0 6.75 8.20
X 161021C00014000 C 10/21/16 14.0 6.80 7.40
X 161021C00015000 C 10/21/16 15.0 5.75 6.65
X 161021C00016000 C 10/21/16 16.0 4.90 5.95
X 161021C00017000 C 10/21/16 17.0 4.65 5.20
X 161021C00018000 C 10/21/16 18.0 4.10 4.60
X 161021C00019000 C 10/21/16 19.0 3.60 4.00
X 161021C00020000 C 10/21/16 20.0 3.10 3.45
X 161021C00021000 C 10/21/16 21.0 2.62 2.90
X 161021C00022000 C 10/21/16 22.0 2.35 2.63
X 161021C00023000 C 10/21/16 23.0 1.97 2.11
X 161021C00024000 C 10/21/16 24.0 1.59 1.78
X 161021C00025000 C 10/21/16 25.0 1.41 1.56
X 161021C00026000 C 10/21/16 26.0 1.09 1.25
X 161021C00027000 C 10/21/16 27.0 0.93 1.07
X 161021C00028000 C 10/21/16 28.0 0.80 0.87
X 161021C00029000 C 10/21/16 29.0 0.62 0.76
X 161021C00030000 C 10/21/16 30.0 0.35 0.63
X 161021C00031000 C 10/21/16 31.0 0.39 0.58
X 161021C00032000 C 10/21/16 32.0 0.21 0.50
X 161021C00033000 C 10/21/16 33.0 0.24 0.49
X 161021C00034000 C 10/21/16 34.0 0.19 0.45
X 161021P00001000 P 10/21/16 1.0 0.00 0.06
X 161021P00002000 P 10/21/16 2.0 0.00 0.10
X 161021P00003000 P 10/21/16 3.0 0.00 0.18
X 161021P00004000 P 10/21/16 4.0 0.00 0.28
X 161021P00005000 P 10/21/16 5.0 0.05 0.15
X 161021P00006000 P 10/21/16 6.0 0.09 0.20
X 161021P00007000 P 10/21/16 7.0 0.14 0.43
X 161021P00008000 P 10/21/16 8.0 0.21 0.40
X 161021P00009000 P 10/21/16 9.0 0.30 0.54
X 161021P00010000 P 10/21/16 10.0 0.45 0.60
X 161021P00011000 P 10/21/16 11.0 0.55 0.81
X 161021P00012000 P 10/21/16 12.0 0.71 0.99
X 161021P00013000 P 10/21/16 13.0 0.90 1.28
X 161021P00014000 P 10/21/16 14.0 1.13 1.56
X 161021P00015000 P 10/21/16 15.0 1.33 1.55
X 161021P00016000 P 10/21/16 16.0 1.65 1.78
X 161021P00017000 P 10/21/16 17.0 1.99 2.12
X 161021P00018000 P 10/21/16 18.0 2.42 2.54
X 161021P00019000 P 10/21/16 19.0 2.85 2.96
X 161021P00020000 P 10/21/16 20.0 3.25 3.80
X 161021P00021000 P 10/21/16 21.0 3.80 4.40
X 161021P00022000 P 10/21/16 22.0 4.40 5.00
X 161021P00023000 P 10/21/16 23.0 5.00 5.60
X 161021P00024000 P 10/21/16 24.0 5.70 6.30
X 161021P00025000 P 10/21/16 25.0 6.35 7.55
X 161021P00026000 P 10/21/16 26.0 7.05 8.55
X 161021P00027000 P 10/21/16 27.0 7.85 9.35
X 161021P00028000 P 10/21/16 28.0 8.70 9.25
X 161021P00029000 P 10/21/16 29.0 9.50 11.30
X 161021P00030000 P 10/21/16 30.0 10.45 11.15
X 161021P00031000 P 10/21/16 31.0 11.30 12.05
X 161021P00032000 P 10/21/16 32.0 12.30 12.95
X 161021P00033000 P 10/21/16 33.0 13.10 13.80
X 161021P00034000 P 10/21/16 34.0 14.00 14.85
X 170120C00001000 C 01/20/17 1.0 18.70 19.50
X 170120C00002000 C 01/20/17 2.0 17.70 18.50
X 170120C00003000 C 01/20/17 3.0 16.70 17.50
X 170120C00004000 C 01/20/17 4.0 15.70 16.50
X 170120C00005000 C 01/20/17 5.0 14.70 15.50
X 170120C00006000 C 01/20/17 6.0 13.75 14.50
X 170120C00007000 C 01/20/17 7.0 12.75 13.55
X 170120C00008000 C 01/20/17 8.0 11.90 12.70
X 170120C00009000 C 01/20/17 9.0 11.10 11.75
X 170120C00010000 C 01/20/17 10.0 10.25 10.75
X 170120C00011000 C 01/20/17 11.0 9.50 10.05
X 170120C00012000 C 01/20/17 12.0 8.50 9.25
X 170120C00013000 C 01/20/17 13.0 7.75 8.45
X 170120C00014000 C 01/20/17 14.0 7.35 7.75
X 170120C00015000 C 01/20/17 15.0 6.45 7.00
X 170120C00016000 C 01/20/17 16.0 5.95 6.30
X 170120C00017000 C 01/20/17 17.0 5.30 5.55
X 170120C00018000 C 01/20/17 18.0 4.60 5.00
X 170120C00019000 C 01/20/17 19.0 4.20 4.45
X 170120C00020000 C 01/20/17 20.0 3.75 3.95
X 170120C00021000 C 01/20/17 21.0 2.82 3.45
X 170120C00022000 C 01/20/17 22.0 2.82 3.05
X 170120C00023000 C 01/20/17 23.0 2.45 2.71
X 170120C00024000 C 01/20/17 24.0 2.09 2.40
X 170120C00025000 C 01/20/17 25.0 1.85 2.01
X 170120C00026000 C 01/20/17 26.0 1.62 1.74
X 170120C00027000 C 01/20/17 27.0 1.39 1.50
X 170120C00028000 C 01/20/17 28.0 1.21 1.35
X 170120C00029000 C 01/20/17 29.0 0.95 1.12
X 170120C00030000 C 01/20/17 30.0 0.88 1.00
X 170120C00031000 C 01/20/17 31.0 0.71 0.88
X 170120C00032000 C 01/20/17 32.0 0.56 0.76
X 170120C00033000 C 01/20/17 33.0 0.53 0.61
X 170120C00034000 C 01/20/17 34.0 0.46 0.52
X 170120C00035000 C 01/20/17 35.0 0.33 0.45
X 170120C00036000 C 01/20/17 36.0 0.31 0.39
X 170120C00037000 C 01/20/17 37.0 0.23 0.43
X 170120C00040000 C 01/20/17 40.0 0.16 0.43
X 170120C00042000 C 01/20/17 42.0 0.08 0.38
X 170120C00045000 C 01/20/17 45.0 0.01 0.33
X 170120C00047000 C 01/20/17 47.0 0.02 0.29
X 170120C00050000 C 01/20/17 50.0 0.00 0.24
X 170120C00055000 C 01/20/17 55.0 0.00 0.17
X 170120C00060000 C 01/20/17 60.0 0.00 0.13
X 170120C00065000 C 01/20/17 65.0 0.00 0.05
X 170120P00001000 P 01/20/17 1.0 0.00 0.06
X 170120P00002000 P 01/20/17 2.0 0.02 0.10
X 170120P00003000 P 01/20/17 3.0 0.00 0.28
X 170120P00004000 P 01/20/17 4.0 0.08 0.30
X 170120P00005000 P 01/20/17 5.0 0.20 0.30
X 170120P00006000 P 01/20/17 6.0 0.20 0.52
X 170120P00007000 P 01/20/17 7.0 0.29 0.63
X 170120P00008000 P 01/20/17 8.0 0.49 0.66
X 170120P00009000 P 01/20/17 9.0 0.57 0.90
X 170120P00010000 P 01/20/17 10.0 0.75 0.88
X 170120P00011000 P 01/20/17 11.0 0.90 1.23
X 170120P00012000 P 01/20/17 12.0 1.06 1.39
X 170120P00013000 P 01/20/17 13.0 1.40 1.57
X 170120P00014000 P 01/20/17 14.0 1.57 2.07
X 170120P00015000 P 01/20/17 15.0 1.95 2.36
X 170120P00016000 P 01/20/17 16.0 2.27 2.43
X 170120P00017000 P 01/20/17 17.0 2.58 2.75
X 170120P00018000 P 01/20/17 18.0 3.00 3.20
X 170120P00019000 P 01/20/17 19.0 3.50 3.65
X 170120P00020000 P 01/20/17 20.0 4.00 4.15
X 170120P00021000 P 01/20/17 21.0 4.55 4.70
X 170120P00022000 P 01/20/17 22.0 5.15 5.75
X 170120P00023000 P 01/20/17 23.0 5.75 6.00
X 170120P00024000 P 01/20/17 24.0 6.40 6.60
X 170120P00025000 P 01/20/17 25.0 7.15 7.60
X 170120P00026000 P 01/20/17 26.0 7.85 8.05
X 170120P00027000 P 01/20/17 27.0 8.55 8.90
X 170120P00028000 P 01/20/17 28.0 9.35 10.45
X 170120P00029000 P 01/20/17 29.0 10.15 10.65
X 170120P00030000 P 01/20/17 30.0 10.95 11.40
X 170120P00031000 P 01/20/17 31.0 11.75 12.30
X 170120P00032000 P 01/20/17 32.0 12.65 14.40
X 170120P00033000 P 01/20/17 33.0 13.55 15.35
X 170120P00034000 P 01/20/17 34.0 14.45 15.00
X 170120P00035000 P 01/20/17 35.0 15.40 17.15
X 170120P00036000 P 01/20/17 36.0 16.25 18.15
X 170120P00037000 P 01/20/17 37.0 17.20 19.05
X 170120P00040000 P 01/20/17 40.0 20.10 22.00
X 170120P00042000 P 01/20/17 42.0 21.95 24.05
X 170120P00045000 P 01/20/17 45.0 24.95 25.75
X 170120P00047000 P 01/20/17 47.0 26.90 27.50
X 170120P00050000 P 01/20/17 50.0 29.90 30.55
X 170120P00055000 P 01/20/17 55.0 34.85 35.65
X 170120P00060000 P 01/20/17 60.0 39.80 40.60
X 170120P00065000 P 01/20/17 65.0 44.75 45.35
X 180119C00001000 C 01/19/18 1.0 18.05 19.55
X 180119C00002000 C 01/19/18 2.0 17.90 18.55
X 180119C00003000 C 01/19/18 3.0 16.05 17.55
X 180119C00004000 C 01/19/18 4.0 15.60 16.55
X 180119C00005000 C 01/19/18 5.0 13.20 15.80
X 180119C00008000 C 01/19/18 8.0 12.15 13.15
X 180119C00010000 C 01/19/18 10.0 10.50 11.50
X 180119C00012000 C 01/19/18 12.0 9.45 10.15
X 180119C00015000 C 01/19/18 15.0 7.65 8.15
X 180119C00017000 C 01/19/18 17.0 6.10 7.15
X 180119C00020000 C 01/19/18 20.0 5.10 5.45
X 180119C00022000 C 01/19/18 22.0 4.20 4.90
X 180119C00025000 C 01/19/18 25.0 3.25 3.85
X 180119C00030000 C 01/19/18 30.0 2.01 2.30
X 180119C00035000 C 01/19/18 35.0 0.82 1.56
X 180119P00001000 P 01/19/18 1.0 0.08 0.23
X 180119P00002000 P 01/19/18 2.0 0.05 0.30
X 180119P00003000 P 01/19/18 3.0 0.19 0.69
X 180119P00004000 P 01/19/18 4.0 0.36 0.92
X 180119P00005000 P 01/19/18 5.0 0.60 1.16
X 180119P00008000 P 01/19/18 8.0 1.30 1.32
X 180119P00010000 P 01/19/18 10.0 1.85 2.03
X 180119P00012000 P 01/19/18 12.0 2.42 2.71
X 180119P00015000 P 01/19/18 15.0 3.45 3.75
X 180119P00017000 P 01/19/18 17.0 4.35 4.60
X 180119P00020000 P 01/19/18 20.0 5.90 6.40
X 180119P00022000 P 01/19/18 22.0 6.90 7.55
X 180119P00025000 P 01/19/18 25.0 9.05 9.60
X 180119P00030000 P 01/19/18 30.0 12.50 13.25
X 180119P00035000 P 01/19/18 35.0 16.50 17.35

OPRA data is delayed 15 minutes.