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 (2015-06-12)Premium Content

Us Steel Corp (X)
As of Aug 3 2015 12:57PM
Option Ticker C/P Expiration Strike Bid Premium Ask Premium
X 150807C00010000 C 08/07/15 10.0 9.45 9.90
X 150807C00011000 C 08/07/15 11.0 8.45 8.95
X 150807C00011500 C 08/07/15 11.5 7.95 8.45
X 150807C00012000 C 08/07/15 12.0 7.45 7.90
X 150807C00012500 C 08/07/15 12.5 6.95 7.40
X 150807C00013000 C 08/07/15 13.0 6.45 6.90
X 150807C00013500 C 08/07/15 13.5 5.95 6.40
X 150807C00014000 C 08/07/15 14.0 5.45 5.90
X 150807C00014500 C 08/07/15 14.5 4.95 5.40
X 150807C00015000 C 08/07/15 15.0 4.45 4.90
X 150807C00015500 C 08/07/15 15.5 3.95 4.40
X 150807C00016000 C 08/07/15 16.0 3.45 3.90
X 150807C00016500 C 08/07/15 16.5 3.10 3.30
X 150807C00017000 C 08/07/15 17.0 2.65 2.79
X 150807C00017500 C 08/07/15 17.5 2.16 2.33
X 150807C00018000 C 08/07/15 18.0 1.63 1.92
X 150807C00018500 C 08/07/15 18.5 1.28 1.34
X 150807C00019000 C 08/07/15 19.0 0.88 0.95
X 150807C00019500 C 08/07/15 19.5 0.58 0.63
X 150807C00020000 C 08/07/15 20.0 0.34 0.39
X 150807C00020500 C 08/07/15 20.5 0.19 0.22
X 150807C00021000 C 08/07/15 21.0 0.10 0.13
X 150807C00021500 C 08/07/15 21.5 0.05 0.08
X 150807C00022000 C 08/07/15 22.0 0.02 0.05
X 150807C00022500 C 08/07/15 22.5 0.01 0.04
X 150807C00023000 C 08/07/15 23.0 0.00 0.12
X 150807C00023500 C 08/07/15 23.5 0.00 0.09
X 150807C00024000 C 08/07/15 24.0 0.00 0.05
X 150807C00024500 C 08/07/15 24.5 0.00 0.11
X 150807C00025000 C 08/07/15 25.0 0.00 0.01
X 150807C00025500 C 08/07/15 25.5 0.00 0.11
X 150807C00026000 C 08/07/15 26.0 0.00 0.11
X 150807C00026500 C 08/07/15 26.5 0.00 0.11
X 150807C00027000 C 08/07/15 27.0 0.00 0.11
X 150807C00027500 C 08/07/15 27.5 0.00 0.11
X 150807C00028000 C 08/07/15 28.0 0.00 0.11
X 150807C00028500 C 08/07/15 28.5 0.00 0.11
X 150807C00029000 C 08/07/15 29.0 0.00 0.11
X 150807C00029500 C 08/07/15 29.5 0.00 0.11
X 150807C00030000 C 08/07/15 30.0 0.00 0.11
X 150807C00030500 C 08/07/15 30.5 0.00 0.11
X 150807C00031000 C 08/07/15 31.0 0.00 0.10
X 150807C00031500 C 08/07/15 31.5 0.00 0.11
X 150807C00032000 C 08/07/15 32.0 0.00 0.11
X 150807P00010000 P 08/07/15 10.0 0.00 0.14
X 150807P00011000 P 08/07/15 11.0 0.00 0.15
X 150807P00011500 P 08/07/15 11.5 0.00 0.14
X 150807P00012000 P 08/07/15 12.0 0.00 0.14
X 150807P00012500 P 08/07/15 12.5 0.00 0.13
X 150807P00013000 P 08/07/15 13.0 0.00 0.12
X 150807P00013500 P 08/07/15 13.5 0.00 0.13
X 150807P00014000 P 08/07/15 14.0 0.00 0.02
X 150807P00014500 P 08/07/15 14.5 0.01 0.02
X 150807P00015000 P 08/07/15 15.0 0.01 0.05
X 150807P00015500 P 08/07/15 15.5 0.01 0.05
X 150807P00016000 P 08/07/15 16.0 0.01 0.03
X 150807P00016500 P 08/07/15 16.5 0.02 0.07
X 150807P00017000 P 08/07/15 17.0 0.01 0.13
X 150807P00017500 P 08/07/15 17.5 0.04 0.09
X 150807P00018000 P 08/07/15 18.0 0.06 0.13
X 150807P00018500 P 08/07/15 18.5 0.13 0.14
X 150807P00019000 P 08/07/15 19.0 0.23 0.29
X 150807P00019500 P 08/07/15 19.5 0.41 0.47
X 150807P00020000 P 08/07/15 20.0 0.64 0.79
X 150807P00020500 P 08/07/15 20.5 1.00 1.09
X 150807P00021000 P 08/07/15 21.0 1.27 1.62
X 150807P00021500 P 08/07/15 21.5 1.81 1.94
X 150807P00022000 P 08/07/15 22.0 2.26 2.42
X 150807P00022500 P 08/07/15 22.5 2.74 2.90
X 150807P00023000 P 08/07/15 23.0 3.15 3.60
X 150807P00023500 P 08/07/15 23.5 3.65 4.10
X 150807P00024000 P 08/07/15 24.0 4.10 4.60
X 150807P00024500 P 08/07/15 24.5 4.60 5.15
X 150807P00025000 P 08/07/15 25.0 5.10 5.60
X 150807P00025500 P 08/07/15 25.5 5.60 6.10
X 150807P00026000 P 08/07/15 26.0 6.10 6.65
X 150807P00026500 P 08/07/15 26.5 6.60 7.15
X 150807P00027000 P 08/07/15 27.0 7.10 7.65
X 150807P00027500 P 08/07/15 27.5 7.60 8.10
X 150807P00028000 P 08/07/15 28.0 8.10 8.60
X 150807P00028500 P 08/07/15 28.5 8.60 9.10
X 150807P00029000 P 08/07/15 29.0 9.00 10.95
X 150807P00029500 P 08/07/15 29.5 9.50 11.45
X 150807P00030000 P 08/07/15 30.0 10.05 11.95
X 150807P00030500 P 08/07/15 30.5 10.45 11.30
X 150807P00031000 P 08/07/15 31.0 10.95 11.80
X 150807P00031500 P 08/07/15 31.5 11.40 12.30
X 150807P00032000 P 08/07/15 32.0 12.10 13.50
X 150814C00010000 C 08/14/15 10.0 9.45 9.90
X 150814C00011000 C 08/14/15 11.0 8.45 8.95
X 150814C00011500 C 08/14/15 11.5 7.95 8.40
X 150814C00012000 C 08/14/15 12.0 7.45 7.90
X 150814C00012500 C 08/14/15 12.5 6.95 7.40
X 150814C00013000 C 08/14/15 13.0 6.45 6.90
X 150814C00013500 C 08/14/15 13.5 5.95 6.40
X 150814C00014000 C 08/14/15 14.0 5.45 5.90
X 150814C00014500 C 08/14/15 14.5 4.95 5.40
X 150814C00015000 C 08/14/15 15.0 4.45 4.90
X 150814C00015500 C 08/14/15 15.5 3.95 4.40
X 150814C00016000 C 08/14/15 16.0 3.50 3.90
X 150814C00016500 C 08/14/15 16.5 2.99 3.45
X 150814C00017000 C 08/14/15 17.0 2.66 2.95
X 150814C00017500 C 08/14/15 17.5 2.23 2.39
X 150814C00018000 C 08/14/15 18.0 1.75 2.00
X 150814C00018500 C 08/14/15 18.5 1.42 1.54
X 150814C00019000 C 08/14/15 19.0 1.09 1.13
X 150814C00019500 C 08/14/15 19.5 0.80 0.83
X 150814C00020000 C 08/14/15 20.0 0.56 0.59
X 150814C00020500 C 08/14/15 20.5 0.38 0.41
X 150814C00021000 C 08/14/15 21.0 0.24 0.28
X 150814C00021500 C 08/14/15 21.5 0.15 0.19
X 150814C00022000 C 08/14/15 22.0 0.09 0.13
X 150814C00022500 C 08/14/15 22.5 0.03 0.13
X 150814C00023000 C 08/14/15 23.0 0.02 0.10
X 150814C00023500 C 08/14/15 23.5 0.02 0.07
X 150814C00024000 C 08/14/15 24.0 0.01 0.06
X 150814C00024500 C 08/14/15 24.5 0.00 0.04
X 150814C00025000 C 08/14/15 25.0 0.00 0.04
X 150814C00025500 C 08/14/15 25.5 0.00 0.03
X 150814C00026000 C 08/14/15 26.0 0.00 0.03
X 150814C00026500 C 08/14/15 26.5 0.00 0.03
X 150814C00027000 C 08/14/15 27.0 0.00 0.03
X 150814C00027500 C 08/14/15 27.5 0.00 0.03
X 150814C00028000 C 08/14/15 28.0 0.00 0.03
X 150814C00028500 C 08/14/15 28.5 0.00 0.03
X 150814C00029000 C 08/14/15 29.0 0.00 0.03
X 150814C00029500 C 08/14/15 29.5 0.00 0.03
X 150814C00030000 C 08/14/15 30.0 0.00 0.03
X 150814P00010000 P 08/14/15 10.0 0.00 0.03
X 150814P00011000 P 08/14/15 11.0 0.00 0.03
X 150814P00011500 P 08/14/15 11.5 0.00 0.03
X 150814P00012000 P 08/14/15 12.0 0.00 0.03
X 150814P00012500 P 08/14/15 12.5 0.00 0.03
X 150814P00013000 P 08/14/15 13.0 0.00 0.04
X 150814P00013500 P 08/14/15 13.5 0.00 0.04
X 150814P00014000 P 08/14/15 14.0 0.01 0.06
X 150814P00014500 P 08/14/15 14.5 0.01 0.07
X 150814P00015000 P 08/14/15 15.0 0.01 0.10
X 150814P00015500 P 08/14/15 15.5 0.01 0.10
X 150814P00016000 P 08/14/15 16.0 0.02 0.12
X 150814P00016500 P 08/14/15 16.5 0.05 0.13
X 150814P00017000 P 08/14/15 17.0 0.08 0.13
X 150814P00017500 P 08/14/15 17.5 0.13 0.16
X 150814P00018000 P 08/14/15 18.0 0.21 0.24
X 150814P00018500 P 08/14/15 18.5 0.33 0.35
X 150814P00019000 P 08/14/15 19.0 0.48 0.51
X 150814P00019500 P 08/14/15 19.5 0.68 0.73
X 150814P00020000 P 08/14/15 20.0 0.94 1.00
X 150814P00020500 P 08/14/15 20.5 1.25 1.31
X 150814P00021000 P 08/14/15 21.0 1.60 1.68
X 150814P00021500 P 08/14/15 21.5 1.94 2.11
X 150814P00022000 P 08/14/15 22.0 2.39 2.55
X 150814P00022500 P 08/14/15 22.5 2.84 3.05
X 150814P00023000 P 08/14/15 23.0 3.20 3.70
X 150814P00023500 P 08/14/15 23.5 3.70 4.20
X 150814P00024000 P 08/14/15 24.0 4.20 4.70
X 150814P00024500 P 08/14/15 24.5 4.65 5.20
X 150814P00025000 P 08/14/15 25.0 5.15 5.65
X 150814P00025500 P 08/14/15 25.5 5.65 6.20
X 150814P00026000 P 08/14/15 26.0 6.15 6.65
X 150814P00026500 P 08/14/15 26.5 6.65 7.15
X 150814P00027000 P 08/14/15 27.0 7.15 7.70
X 150814P00027500 P 08/14/15 27.5 7.65 8.15
X 150814P00028000 P 08/14/15 28.0 8.15 8.65
X 150814P00028500 P 08/14/15 28.5 8.65 9.15
X 150814P00029000 P 08/14/15 29.0 9.00 9.85
X 150814P00029500 P 08/14/15 29.5 9.65 10.50
X 150814P00030000 P 08/14/15 30.0 10.05 11.65
X 150821C00010000 C 08/21/15 10.0 9.45 9.90
X 150821C00011000 C 08/21/15 11.0 8.45 8.90
X 150821C00011500 C 08/21/15 11.5 7.95 8.45
X 150821C00012000 C 08/21/15 12.0 7.45 7.90
X 150821C00012500 C 08/21/15 12.5 6.95 7.40
X 150821C00013000 C 08/21/15 13.0 6.45 6.90
X 150821C00013500 C 08/21/15 13.5 5.95 6.35
X 150821C00014000 C 08/21/15 14.0 5.45 5.90
X 150821C00014500 C 08/21/15 14.5 4.95 5.40
X 150821C00015000 C 08/21/15 15.0 4.45 4.85
X 150821C00015500 C 08/21/15 15.5 4.00 4.40
X 150821C00016000 C 08/21/15 16.0 3.50 3.95
X 150821C00016500 C 08/21/15 16.5 3.05 3.45
X 150821C00017000 C 08/21/15 17.0 2.76 2.99
X 150821C00017500 C 08/21/15 17.5 2.34 2.42
X 150821C00018000 C 08/21/15 18.0 1.91 2.00
X 150821C00018500 C 08/21/15 18.5 1.56 1.63
X 150821C00019000 C 08/21/15 19.0 1.24 1.34
X 150821C00019500 C 08/21/15 19.5 0.96 1.01
X 150821C00020000 C 08/21/15 20.0 0.72 0.77
X 150821C00020500 C 08/21/15 20.5 0.53 0.57
X 150821C00021000 C 08/21/15 21.0 0.38 0.42
X 150821C00021500 C 08/21/15 21.5 0.26 0.30
X 150821C00022000 C 08/21/15 22.0 0.18 0.22
X 150821C00022500 C 08/21/15 22.5 0.13 0.16
X 150821C00023000 C 08/21/15 23.0 0.06 0.13
X 150821C00023500 C 08/21/15 23.5 0.04 0.13
X 150821C00024000 C 08/21/15 24.0 0.03 0.11
X 150821C00024500 C 08/21/15 24.5 0.02 0.09
X 150821C00025000 C 08/21/15 25.0 0.01 0.06
X 150821C00025500 C 08/21/15 25.5 0.01 0.05
X 150821C00026000 C 08/21/15 26.0 0.00 0.04
X 150821C00026500 C 08/21/15 26.5 0.00 0.04
X 150821C00027000 C 08/21/15 27.0 0.00 0.03
X 150821C00027500 C 08/21/15 27.5 0.00 0.03
X 150821C00028000 C 08/21/15 28.0 0.00 0.03
X 150821C00028500 C 08/21/15 28.5 0.00 0.03
X 150821C00029000 C 08/21/15 29.0 0.00 0.03
X 150821C00029500 C 08/21/15 29.5 0.00 0.03
X 150821C00030000 C 08/21/15 30.0 0.00 0.02
X 150821C00030500 C 08/21/15 30.5 0.00 0.03
X 150821C00031000 C 08/21/15 31.0 0.00 0.03
X 150821C00031500 C 08/21/15 31.5 0.00 0.03
X 150821C00032000 C 08/21/15 32.0 0.00 0.03
X 150821C00032500 C 08/21/15 32.5 0.00 0.03
X 150821C00033000 C 08/21/15 33.0 0.00 0.03
X 150821C00033500 C 08/21/15 33.5 0.00 0.03
X 150821C00034000 C 08/21/15 34.0 0.00 0.03
X 150821C00035000 C 08/21/15 35.0 0.00 0.02
X 150821C00036000 C 08/21/15 36.0 0.00 0.01
X 150821C00037000 C 08/21/15 37.0 0.00 0.03
X 150821C00038000 C 08/21/15 38.0 0.00 0.03
X 150821P00010000 P 08/21/15 10.0 0.00 0.03
X 150821P00011000 P 08/21/15 11.0 0.00 0.03
X 150821P00011500 P 08/21/15 11.5 0.00 0.03
X 150821P00012000 P 08/21/15 12.0 0.00 0.03
X 150821P00012500 P 08/21/15 12.5 0.00 0.04
X 150821P00013000 P 08/21/15 13.0 0.00 0.06
X 150821P00013500 P 08/21/15 13.5 0.01 0.08
X 150821P00014000 P 08/21/15 14.0 0.02 0.09
X 150821P00014500 P 08/21/15 14.5 0.03 0.13
X 150821P00015000 P 08/21/15 15.0 0.05 0.09
X 150821P00015500 P 08/21/15 15.5 0.06 0.10
X 150821P00016000 P 08/21/15 16.0 0.07 0.13
X 150821P00016500 P 08/21/15 16.5 0.12 0.14
X 150821P00017000 P 08/21/15 17.0 0.17 0.19
X 150821P00017500 P 08/21/15 17.5 0.24 0.26
X 150821P00018000 P 08/21/15 18.0 0.34 0.37
X 150821P00018500 P 08/21/15 18.5 0.47 0.50
X 150821P00019000 P 08/21/15 19.0 0.63 0.68
X 150821P00019500 P 08/21/15 19.5 0.85 0.89
X 150821P00020000 P 08/21/15 20.0 1.11 1.15
X 150821P00020500 P 08/21/15 20.5 1.32 1.51
X 150821P00021000 P 08/21/15 21.0 1.64 1.81
X 150821P00021500 P 08/21/15 21.5 2.11 2.23
X 150821P00022000 P 08/21/15 22.0 2.52 2.85
X 150821P00022500 P 08/21/15 22.5 2.91 3.25
X 150821P00023000 P 08/21/15 23.0 3.30 3.70
X 150821P00023500 P 08/21/15 23.5 3.75 4.15
X 150821P00024000 P 08/21/15 24.0 4.20 4.65
X 150821P00024500 P 08/21/15 24.5 4.70 5.15
X 150821P00025000 P 08/21/15 25.0 5.20 5.65
X 150821P00025500 P 08/21/15 25.5 5.65 6.20
X 150821P00026000 P 08/21/15 26.0 6.15 6.70
X 150821P00026500 P 08/21/15 26.5 6.65 7.15
X 150821P00027000 P 08/21/15 27.0 7.15 7.65
X 150821P00027500 P 08/21/15 27.5 7.65 8.15
X 150821P00028000 P 08/21/15 28.0 8.15 8.65
X 150821P00028500 P 08/21/15 28.5 8.65 9.15
X 150821P00029000 P 08/21/15 29.0 9.15 9.85
X 150821P00029500 P 08/21/15 29.5 9.65 10.55
X 150821P00030000 P 08/21/15 30.0 10.05 11.65
X 150821P00030500 P 08/21/15 30.5 10.45 11.60
X 150821P00031000 P 08/21/15 31.0 11.15 12.45
X 150821P00031500 P 08/21/15 31.5 11.45 12.35
X 150821P00032000 P 08/21/15 32.0 12.05 12.85
X 150821P00032500 P 08/21/15 32.5 12.45 13.60
X 150821P00033000 P 08/21/15 33.0 13.05 13.85
X 150821P00033500 P 08/21/15 33.5 13.45 14.35
X 150821P00034000 P 08/21/15 34.0 14.15 15.45
X 150821P00035000 P 08/21/15 35.0 15.05 15.85
X 150821P00036000 P 08/21/15 36.0 16.05 16.85
X 150821P00037000 P 08/21/15 37.0 17.05 17.85
X 150821P00038000 P 08/21/15 38.0 18.05 18.85
X 150828C00010000 C 08/28/15 10.0 9.45 9.90
X 150828C00011000 C 08/28/15 11.0 8.40 8.95
X 150828C00011500 C 08/28/15 11.5 7.95 8.40
X 150828C00012000 C 08/28/15 12.0 7.45 7.90
X 150828C00012500 C 08/28/15 12.5 6.95 7.40
X 150828C00013000 C 08/28/15 13.0 6.45 6.90
X 150828C00013500 C 08/28/15 13.5 5.95 6.50
X 150828C00014000 C 08/28/15 14.0 5.45 5.95
X 150828C00014500 C 08/28/15 14.5 4.95 5.40
X 150828C00015000 C 08/28/15 15.0 4.45 4.95
X 150828C00015500 C 08/28/15 15.5 4.00 4.45
X 150828C00016000 C 08/28/15 16.0 3.55 4.00
X 150828C00016500 C 08/28/15 16.5 3.10 3.55
X 150828C00017000 C 08/28/15 17.0 2.82 2.95
X 150828C00017500 C 08/28/15 17.5 2.42 2.54
X 150828C00018000 C 08/28/15 18.0 2.05 2.17
X 150828C00018500 C 08/28/15 18.5 1.70 1.80
X 150828C00019000 C 08/28/15 19.0 1.40 1.45
X 150828C00019500 C 08/28/15 19.5 1.11 1.17
X 150828C00020000 C 08/28/15 20.0 0.88 0.92
X 150828C00020500 C 08/28/15 20.5 0.68 0.72
X 150828C00021000 C 08/28/15 21.0 0.52 0.55
X 150828C00021500 C 08/28/15 21.5 0.38 0.43
X 150828C00022000 C 08/28/15 22.0 0.28 0.33
X 150828C00022500 C 08/28/15 22.5 0.20 0.27
X 150828C00023000 C 08/28/15 23.0 0.13 0.20
X 150828C00023500 C 08/28/15 23.5 0.11 0.16
X 150828C00024000 C 08/28/15 24.0 0.06 0.13
X 150828C00024500 C 08/28/15 24.5 0.05 0.14
X 150828C00025000 C 08/28/15 25.0 0.04 0.11
X 150828C00025500 C 08/28/15 25.5 0.02 0.09
X 150828C00026000 C 08/28/15 26.0 0.01 0.08
X 150828C00026500 C 08/28/15 26.5 0.01 0.05
X 150828C00027000 C 08/28/15 27.0 0.00 0.05
X 150828C00027500 C 08/28/15 27.5 0.00 0.04
X 150828C00028000 C 08/28/15 28.0 0.00 0.04
X 150828C00028500 C 08/28/15 28.5 0.00 0.03
X 150828C00030000 C 08/28/15 30.0 0.00 0.03
X 150828P00010000 P 08/28/15 10.0 0.00 0.03
X 150828P00011000 P 08/28/15 11.0 0.00 0.04
X 150828P00011500 P 08/28/15 11.5 0.00 0.04
X 150828P00012000 P 08/28/15 12.0 0.00 0.05
X 150828P00012500 P 08/28/15 12.5 0.00 0.07
X 150828P00013000 P 08/28/15 13.0 0.01 0.08
X 150828P00013500 P 08/28/15 13.5 0.02 0.12
X 150828P00014000 P 08/28/15 14.0 0.01 0.15
X 150828P00014500 P 08/28/15 14.5 0.02 0.15
X 150828P00015000 P 08/28/15 15.0 0.04 0.16
X 150828P00015500 P 08/28/15 15.5 0.09 0.13
X 150828P00016000 P 08/28/15 16.0 0.13 0.17
X 150828P00016500 P 08/28/15 16.5 0.18 0.22
X 150828P00017000 P 08/28/15 17.0 0.25 0.29
X 150828P00017500 P 08/28/15 17.5 0.33 0.38
X 150828P00018000 P 08/28/15 18.0 0.45 0.50
X 150828P00018500 P 08/28/15 18.5 0.60 0.65
X 150828P00019000 P 08/28/15 19.0 0.78 0.84
X 150828P00019500 P 08/28/15 19.5 0.99 1.06
X 150828P00020000 P 08/28/15 20.0 1.23 1.33
X 150828P00020500 P 08/28/15 20.5 1.52 1.63
X 150828P00021000 P 08/28/15 21.0 1.86 1.98
X 150828P00021500 P 08/28/15 21.5 2.23 2.34
X 150828P00022000 P 08/28/15 22.0 2.64 2.72
X 150828P00022500 P 08/28/15 22.5 2.92 3.25
X 150828P00023000 P 08/28/15 23.0 3.35 3.80
X 150828P00023500 P 08/28/15 23.5 3.80 4.25
X 150828P00024000 P 08/28/15 24.0 4.25 4.70
X 150828P00024500 P 08/28/15 24.5 4.75 5.20
X 150828P00025000 P 08/28/15 25.0 5.20 5.70
X 150828P00025500 P 08/28/15 25.5 5.70 6.20
X 150828P00026000 P 08/28/15 26.0 6.20 6.70
X 150828P00026500 P 08/28/15 26.5 6.70 7.70
X 150828P00027000 P 08/28/15 27.0 7.15 7.65
X 150828P00027500 P 08/28/15 27.5 7.65 8.20
X 150828P00028000 P 08/28/15 28.0 8.15 8.65
X 150828P00028500 P 08/28/15 28.5 8.65 9.15
X 150828P00030000 P 08/28/15 30.0 10.05 10.95
X 150904C00008000 C 09/04/15 8.0 11.45 12.10
X 150904C00009000 C 09/04/15 9.0 9.65 11.00
X 150904C00010000 C 09/04/15 10.0 9.45 9.90
X 150904C00010500 C 09/04/15 10.5 8.95 9.40
X 150904C00011000 C 09/04/15 11.0 8.45 8.90
X 150904C00011500 C 09/04/15 11.5 7.95 8.40
X 150904C00012000 C 09/04/15 12.0 7.45 7.90
X 150904C00012500 C 09/04/15 12.5 6.95 7.40
X 150904C00013000 C 09/04/15 13.0 6.45 6.95
X 150904C00013500 C 09/04/15 13.5 5.95 6.45
X 150904C00014000 C 09/04/15 14.0 5.45 6.00
X 150904C00014500 C 09/04/15 14.5 4.95 5.45
X 150904C00015000 C 09/04/15 15.0 4.45 4.95
X 150904C00015500 C 09/04/15 15.5 4.00 4.50
X 150904C00016000 C 09/04/15 16.0 3.60 4.05
X 150904C00016500 C 09/04/15 16.5 3.15 3.60
X 150904C00017000 C 09/04/15 17.0 2.92 3.15
X 150904C00017500 C 09/04/15 17.5 2.52 2.69
X 150904C00018000 C 09/04/15 18.0 2.00 2.29
X 150904C00018500 C 09/04/15 18.5 1.65 1.97
X 150904C00019000 C 09/04/15 19.0 1.52 1.61
X 150904C00019500 C 09/04/15 19.5 1.25 1.33
X 150904C00020000 C 09/04/15 20.0 1.01 1.07
X 150904C00020500 C 09/04/15 20.5 0.80 0.87
X 150904C00021000 C 09/04/15 21.0 0.63 0.69
X 150904C00021500 C 09/04/15 21.5 0.48 0.56
X 150904C00022000 C 09/04/15 22.0 0.35 0.47
X 150904C00022500 C 09/04/15 22.5 0.25 0.36
X 150904C00023000 C 09/04/15 23.0 0.16 0.28
X 150904C00023500 C 09/04/15 23.5 0.11 0.23
X 150904C00024000 C 09/04/15 24.0 0.12 0.17
X 150904C00024500 C 09/04/15 24.5 0.07 0.14
X 150904C00025000 C 09/04/15 25.0 0.05 0.13
X 150904C00025500 C 09/04/15 25.5 0.04 0.13
X 150904C00026000 C 09/04/15 26.0 0.03 0.12
X 150904C00026500 C 09/04/15 26.5 0.02 0.09
X 150904C00027000 C 09/04/15 27.0 0.01 0.07
X 150904C00027500 C 09/04/15 27.5 0.01 0.06
X 150904C00028000 C 09/04/15 28.0 0.00 0.05
X 150904C00028500 C 09/04/15 28.5 0.00 0.04
X 150904P00008000 P 09/04/15 8.0 0.00 0.03
X 150904P00009000 P 09/04/15 9.0 0.00 0.03
X 150904P00010000 P 09/04/15 10.0 0.00 0.03
X 150904P00010500 P 09/04/15 10.5 0.00 0.03
X 150904P00011000 P 09/04/15 11.0 0.00 0.04
X 150904P00011500 P 09/04/15 11.5 0.00 0.05
X 150904P00012000 P 09/04/15 12.0 0.00 0.08
X 150904P00012500 P 09/04/15 12.5 0.01 0.11
X 150904P00013000 P 09/04/15 13.0 0.02 0.13
X 150904P00013500 P 09/04/15 13.5 0.01 0.16
X 150904P00014000 P 09/04/15 14.0 0.04 0.19
X 150904P00014500 P 09/04/15 14.5 0.05 0.18
X 150904P00015000 P 09/04/15 15.0 0.08 0.20
X 150904P00015500 P 09/04/15 15.5 0.14 0.24
X 150904P00016000 P 09/04/15 16.0 0.20 0.23
X 150904P00016500 P 09/04/15 16.5 0.25 0.30
X 150904P00017000 P 09/04/15 17.0 0.33 0.39
X 150904P00017500 P 09/04/15 17.5 0.43 0.49
X 150904P00018000 P 09/04/15 18.0 0.56 0.62
X 150904P00018500 P 09/04/15 18.5 0.71 0.78
X 150904P00019000 P 09/04/15 19.0 0.91 0.97
X 150904P00019500 P 09/04/15 19.5 1.13 1.20
X 150904P00020000 P 09/04/15 20.0 1.38 1.45
X 150904P00020500 P 09/04/15 20.5 1.59 1.79
X 150904P00021000 P 09/04/15 21.0 1.90 2.10
X 150904P00021500 P 09/04/15 21.5 2.24 2.45
X 150904P00022000 P 09/04/15 22.0 2.61 3.10
X 150904P00022500 P 09/04/15 22.5 3.00 3.40
X 150904P00023000 P 09/04/15 23.0 3.45 3.90
X 150904P00023500 P 09/04/15 23.5 3.85 4.35
X 150904P00024000 P 09/04/15 24.0 4.30 4.80
X 150904P00024500 P 09/04/15 24.5 4.80 5.20
X 150904P00025000 P 09/04/15 25.0 5.25 5.75
X 150904P00025500 P 09/04/15 25.5 5.70 6.20
X 150904P00026000 P 09/04/15 26.0 6.20 6.70
X 150904P00026500 P 09/04/15 26.5 6.70 7.20
X 150904P00027000 P 09/04/15 27.0 7.20 8.20
X 150904P00027500 P 09/04/15 27.5 7.70 8.70
X 150904P00028000 P 09/04/15 28.0 8.15 8.70
X 150904P00028500 P 09/04/15 28.5 8.65 9.15
X 150911C00010000 C 09/11/15 10.0 9.45 9.90
X 150911C00011000 C 09/11/15 11.0 8.45 8.90
X 150911C00012000 C 09/11/15 12.0 7.45 7.90
X 150911C00012500 C 09/11/15 12.5 6.45 7.40
X 150911C00013000 C 09/11/15 13.0 6.45 6.95
X 150911C00013500 C 09/11/15 13.5 5.95 6.50
X 150911C00014000 C 09/11/15 14.0 5.45 6.00
X 150911C00014500 C 09/11/15 14.5 5.00 5.50
X 150911C00015000 C 09/11/15 15.0 4.50 5.00
X 150911C00015500 C 09/11/15 15.5 4.10 4.55
X 150911C00016000 C 09/11/15 16.0 3.55 4.10
X 150911C00016500 C 09/11/15 16.5 3.20 3.65
X 150911C00017000 C 09/11/15 17.0 2.94 3.25
X 150911C00017500 C 09/11/15 17.5 2.45 2.85
X 150911C00018000 C 09/11/15 18.0 2.25 2.38
X 150911C00018500 C 09/11/15 18.5 1.74 2.06
X 150911C00019000 C 09/11/15 19.0 1.61 1.72
X 150911C00019500 C 09/11/15 19.5 1.34 1.44
X 150911C00020000 C 09/11/15 20.0 1.12 1.19
X 150911C00020500 C 09/11/15 20.5 0.90 1.00
X 150911C00021000 C 09/11/15 21.0 0.72 0.81
X 150911C00021500 C 09/11/15 21.5 0.57 0.69
X 150911C00022000 C 09/11/15 22.0 0.44 0.55
X 150911C00022500 C 09/11/15 22.5 0.30 0.44
X 150911C00023000 C 09/11/15 23.0 0.25 0.35
X 150911C00023500 C 09/11/15 23.5 0.16 0.28
X 150911C00024000 C 09/11/15 24.0 0.13 0.28
X 150911C00024500 C 09/11/15 24.5 0.10 0.20
X 150911C00025000 C 09/11/15 25.0 0.09 0.15
X 150911C00025500 C 09/11/15 25.5 0.06 0.19
X 150911C00026000 C 09/11/15 26.0 0.04 0.16
X 150911C00026500 C 09/11/15 26.5 0.03 0.12
X 150911C00027000 C 09/11/15 27.0 0.02 0.10
X 150911C00027500 C 09/11/15 27.5 0.01 0.09
X 150911C00028000 C 09/11/15 28.0 0.01 0.07
X 150911C00028500 C 09/11/15 28.5 0.01 0.06
X 150911P00010000 P 09/11/15 10.0 0.00 0.04
X 150911P00011000 P 09/11/15 11.0 0.00 0.06
X 150911P00012000 P 09/11/15 12.0 0.01 0.10
X 150911P00012500 P 09/11/15 12.5 0.02 0.14
X 150911P00013000 P 09/11/15 13.0 0.01 0.17
X 150911P00013500 P 09/11/15 13.5 0.03 0.20
X 150911P00014000 P 09/11/15 14.0 0.01 0.22
X 150911P00014500 P 09/11/15 14.5 0.08 0.22
X 150911P00015000 P 09/11/15 15.0 0.05 0.33
X 150911P00015500 P 09/11/15 15.5 0.17 0.31
X 150911P00016000 P 09/11/15 16.0 0.23 0.41
X 150911P00016500 P 09/11/15 16.5 0.30 0.47
X 150911P00017000 P 09/11/15 17.0 0.40 0.47
X 150911P00017500 P 09/11/15 17.5 0.50 0.58
X 150911P00018000 P 09/11/15 18.0 0.64 0.72
X 150911P00018500 P 09/11/15 18.5 0.80 0.89
X 150911P00019000 P 09/11/15 19.0 1.01 1.09
X 150911P00019500 P 09/11/15 19.5 1.23 1.32
X 150911P00020000 P 09/11/15 20.0 1.48 1.57
X 150911P00020500 P 09/11/15 20.5 1.69 1.89
X 150911P00021000 P 09/11/15 21.0 2.01 2.21
X 150911P00021500 P 09/11/15 21.5 2.34 2.58
X 150911P00022000 P 09/11/15 22.0 2.70 2.96
X 150911P00022500 P 09/11/15 22.5 3.10 3.50
X 150911P00023000 P 09/11/15 23.0 3.50 4.00
X 150911P00023500 P 09/11/15 23.5 3.95 4.35
X 150911P00024000 P 09/11/15 24.0 4.40 4.80
X 150911P00024500 P 09/11/15 24.5 4.85 5.30
X 150911P00025000 P 09/11/15 25.0 5.30 5.75
X 150911P00025500 P 09/11/15 25.5 5.75 6.25
X 150911P00026000 P 09/11/15 26.0 6.20 6.70
X 150911P00026500 P 09/11/15 26.5 6.70 7.15
X 150911P00027000 P 09/11/15 27.0 7.20 8.20
X 150911P00027500 P 09/11/15 27.5 7.70 8.70
X 150911P00028000 P 09/11/15 28.0 8.15 8.70
X 150911P00028500 P 09/11/15 28.5 8.65 9.20
X 150918C00009000 C 09/18/15 9.0 10.45 10.95
X 150918C00010000 C 09/18/15 10.0 9.45 9.95
X 150918C00011000 C 09/18/15 11.0 8.45 8.90
X 150918C00012000 C 09/18/15 12.0 7.45 7.90
X 150918C00013000 C 09/18/15 13.0 6.45 6.95
X 150918C00014000 C 09/18/15 14.0 5.50 6.00
X 150918C00015000 C 09/18/15 15.0 4.60 5.05
X 150918C00016000 C 09/18/15 16.0 3.90 4.15
X 150918C00017000 C 09/18/15 17.0 3.05 3.35
X 150918C00018000 C 09/18/15 18.0 2.37 2.52
X 150918C00019000 C 09/18/15 19.0 1.74 1.84
X 150918C00020000 C 09/18/15 20.0 1.25 1.29
X 150918C00021000 C 09/18/15 21.0 0.86 0.89
X 150918C00022000 C 09/18/15 22.0 0.53 0.60
X 150918C00023000 C 09/18/15 23.0 0.35 0.45
X 150918C00024000 C 09/18/15 24.0 0.15 0.28
X 150918C00025000 C 09/18/15 25.0 0.13 0.19
X 150918C00026000 C 09/18/15 26.0 0.06 0.14
X 150918C00027000 C 09/18/15 27.0 0.04 0.13
X 150918C00028000 C 09/18/15 28.0 0.02 0.10
X 150918C00029000 C 09/18/15 29.0 0.01 0.07
X 150918C00030000 C 09/18/15 30.0 0.00 0.04
X 150918C00031000 C 09/18/15 31.0 0.00 0.04
X 150918C00032000 C 09/18/15 32.0 0.00 0.04
X 150918C00033000 C 09/18/15 33.0 0.00 0.03
X 150918P00009000 P 09/18/15 9.0 0.00 0.04
X 150918P00010000 P 09/18/15 10.0 0.00 0.06
X 150918P00011000 P 09/18/15 11.0 0.00 0.10
X 150918P00012000 P 09/18/15 12.0 0.02 0.13
X 150918P00013000 P 09/18/15 13.0 0.05 0.18
X 150918P00014000 P 09/18/15 14.0 0.11 0.20
X 150918P00015000 P 09/18/15 15.0 0.19 0.22
X 150918P00016000 P 09/18/15 16.0 0.31 0.36
X 150918P00017000 P 09/18/15 17.0 0.49 0.56
X 150918P00018000 P 09/18/15 18.0 0.77 0.82
X 150918P00019000 P 09/18/15 19.0 1.14 1.20
X 150918P00020000 P 09/18/15 20.0 1.62 1.69
X 150918P00021000 P 09/18/15 21.0 2.13 2.29
X 150918P00022000 P 09/18/15 22.0 2.83 3.10
X 150918P00023000 P 09/18/15 23.0 3.60 4.05
X 150918P00024000 P 09/18/15 24.0 4.45 4.90
X 150918P00025000 P 09/18/15 25.0 5.35 5.80
X 150918P00026000 P 09/18/15 26.0 6.25 6.75
X 150918P00027000 P 09/18/15 27.0 7.20 7.70
X 150918P00028000 P 09/18/15 28.0 8.20 8.70
X 150918P00029000 P 09/18/15 29.0 9.20 10.10
X 150918P00030000 P 09/18/15 30.0 10.10 10.90
X 150918P00031000 P 09/18/15 31.0 11.05 11.90
X 150918P00032000 P 09/18/15 32.0 12.20 13.55
X 150918P00033000 P 09/18/15 33.0 13.15 14.45
X 151016C00009000 C 10/16/15 9.0 10.45 11.35
X 151016C00010000 C 10/16/15 10.0 9.45 10.00
X 151016C00011000 C 10/16/15 11.0 8.45 8.95
X 151016C00012000 C 10/16/15 12.0 7.00 7.95
X 151016C00013000 C 10/16/15 13.0 6.55 7.05
X 151016C00014000 C 10/16/15 14.0 5.65 6.10
X 151016C00015000 C 10/16/15 15.0 4.80 5.25
X 151016C00016000 C 10/16/15 16.0 4.00 4.40
X 151016C00017000 C 10/16/15 17.0 3.15 3.60
X 151016C00018000 C 10/16/15 18.0 2.70 2.90
X 151016C00019000 C 10/16/15 19.0 2.17 2.27
X 151016C00020000 C 10/16/15 20.0 1.67 1.73
X 151016C00021000 C 10/16/15 21.0 1.26 1.32
X 151016C00022000 C 10/16/15 22.0 0.92 0.96
X 151016C00023000 C 10/16/15 23.0 0.67 0.75
X 151016C00024000 C 10/16/15 24.0 0.48 0.53
X 151016C00025000 C 10/16/15 25.0 0.34 0.36
X 151016C00026000 C 10/16/15 26.0 0.17 0.32
X 151016C00027000 C 10/16/15 27.0 0.12 0.23
X 151016C00028000 C 10/16/15 28.0 0.08 0.18
X 151016C00029000 C 10/16/15 29.0 0.05 0.19
X 151016C00030000 C 10/16/15 30.0 0.03 0.14
X 151016C00031000 C 10/16/15 31.0 0.02 0.07
X 151016C00032000 C 10/16/15 32.0 0.01 0.09
X 151016C00033000 C 10/16/15 33.0 0.01 0.07
X 151016C00034000 C 10/16/15 34.0 0.00 0.06
X 151016C00035000 C 10/16/15 35.0 0.00 0.05
X 151016C00036000 C 10/16/15 36.0 0.00 0.04
X 151016C00037000 C 10/16/15 37.0 0.00 0.04
X 151016C00038000 C 10/16/15 38.0 0.00 0.03
X 151016C00039000 C 10/16/15 39.0 0.00 0.03
X 151016P00009000 P 10/16/15 9.0 0.01 0.09
X 151016P00010000 P 10/16/15 10.0 0.03 0.15
X 151016P00011000 P 10/16/15 11.0 0.06 0.20
X 151016P00012000 P 10/16/15 12.0 0.11 0.25
X 151016P00013000 P 10/16/15 13.0 0.18 0.28
X 151016P00014000 P 10/16/15 14.0 0.29 0.40
X 151016P00015000 P 10/16/15 15.0 0.42 0.46
X 151016P00016000 P 10/16/15 16.0 0.59 0.62
X 151016P00017000 P 10/16/15 17.0 0.84 0.89
X 151016P00018000 P 10/16/15 18.0 1.15 1.21
X 151016P00019000 P 10/16/15 19.0 1.57 1.61
X 151016P00020000 P 10/16/15 20.0 2.04 2.14
X 151016P00021000 P 10/16/15 21.0 2.62 2.72
X 151016P00022000 P 10/16/15 22.0 3.20 3.40
X 151016P00023000 P 10/16/15 23.0 3.90 4.15
X 151016P00024000 P 10/16/15 24.0 4.70 5.00
X 151016P00025000 P 10/16/15 25.0 5.55 6.00
X 151016P00026000 P 10/16/15 26.0 6.50 6.85
X 151016P00027000 P 10/16/15 27.0 7.40 7.80
X 151016P00028000 P 10/16/15 28.0 8.30 8.80
X 151016P00029000 P 10/16/15 29.0 9.25 11.00
X 151016P00030000 P 10/16/15 30.0 10.10 11.00
X 151016P00031000 P 10/16/15 31.0 11.20 13.00
X 151016P00032000 P 10/16/15 32.0 12.20 13.00
X 151016P00033000 P 10/16/15 33.0 13.15 15.00
X 151016P00034000 P 10/16/15 34.0 14.15 15.55
X 151016P00035000 P 10/16/15 35.0 15.10 16.80
X 151016P00036000 P 10/16/15 36.0 16.05 16.85
X 151016P00037000 P 10/16/15 37.0 17.05 17.85
X 151016P00038000 P 10/16/15 38.0 18.05 18.85
X 151016P00039000 P 10/16/15 39.0 18.95 21.00
X 160115C00008000 C 01/15/16 8.0 11.45 12.35
X 160115C00009000 C 01/15/16 9.0 10.50 11.95
X 160115C00010000 C 01/15/16 10.0 9.80 10.15
X 160115C00011000 C 01/15/16 11.0 8.70 9.20
X 160115C00012000 C 01/15/16 12.0 7.80 8.30
X 160115C00013000 C 01/15/16 13.0 6.95 7.40
X 160115C00014000 C 01/15/16 14.0 6.15 6.60
X 160115C00015000 C 01/15/16 15.0 5.60 5.75
X 160115C00016000 C 01/15/16 16.0 4.80 5.05
X 160115C00017000 C 01/15/16 17.0 4.15 4.35
X 160115C00018000 C 01/15/16 18.0 3.65 3.70
X 160115C00019000 C 01/15/16 19.0 3.05 3.20
X 160115C00020000 C 01/15/16 20.0 2.60 2.71
X 160115C00021000 C 01/15/16 21.0 2.15 2.23
X 160115C00022000 C 01/15/16 22.0 1.79 1.87
X 160115C00023000 C 01/15/16 23.0 1.28 1.58
X 160115C00024000 C 01/15/16 24.0 1.21 1.29
X 160115C00025000 C 01/15/16 25.0 0.99 1.10
X 160115C00026000 C 01/15/16 26.0 0.67 0.89
X 160115C00027000 C 01/15/16 27.0 0.54 0.73
X 160115C00028000 C 01/15/16 28.0 0.45 0.61
X 160115C00029000 C 01/15/16 29.0 0.35 0.51
X 160115C00030000 C 01/15/16 30.0 0.27 0.44
X 160115C00031000 C 01/15/16 31.0 0.21 0.41
X 160115C00032000 C 01/15/16 32.0 0.17 0.37
X 160115C00033000 C 01/15/16 33.0 0.13 0.32
X 160115C00034000 C 01/15/16 34.0 0.09 0.30
X 160115C00035000 C 01/15/16 35.0 0.08 0.21
X 160115C00036000 C 01/15/16 36.0 0.06 0.24
X 160115C00037000 C 01/15/16 37.0 0.04 0.21
X 160115C00038000 C 01/15/16 38.0 0.02 0.18
X 160115C00039000 C 01/15/16 39.0 0.01 0.16
X 160115C00040000 C 01/15/16 40.0 0.01 0.13
X 160115C00042000 C 01/15/16 42.0 0.01 0.11
X 160115C00045000 C 01/15/16 45.0 0.00 0.06
X 160115C00050000 C 01/15/16 50.0 0.00 0.04
X 160115C00055000 C 01/15/16 55.0 0.00 0.03
X 160115C00060000 C 01/15/16 60.0 0.00 0.03
X 160115C00065000 C 01/15/16 65.0 0.00 0.03
X 160115P00008000 P 01/15/16 8.0 0.07 0.16
X 160115P00009000 P 01/15/16 9.0 0.13 0.34
X 160115P00010000 P 01/15/16 10.0 0.18 0.35
X 160115P00011000 P 01/15/16 11.0 0.30 0.42
X 160115P00012000 P 01/15/16 12.0 0.43 0.58
X 160115P00013000 P 01/15/16 13.0 0.60 0.78
X 160115P00014000 P 01/15/16 14.0 0.80 0.94
X 160115P00015000 P 01/15/16 15.0 1.00 1.14
X 160115P00016000 P 01/15/16 16.0 1.31 1.36
X 160115P00017000 P 01/15/16 17.0 1.65 1.70
X 160115P00018000 P 01/15/16 18.0 2.04 2.10
X 160115P00019000 P 01/15/16 19.0 2.49 2.54
X 160115P00020000 P 01/15/16 20.0 3.00 3.10
X 160115P00021000 P 01/15/16 21.0 3.55 3.65
X 160115P00022000 P 01/15/16 22.0 4.10 4.30
X 160115P00023000 P 01/15/16 23.0 4.85 5.00
X 160115P00024000 P 01/15/16 24.0 5.55 6.10
X 160115P00025000 P 01/15/16 25.0 6.35 6.90
X 160115P00026000 P 01/15/16 26.0 7.05 7.45
X 160115P00027000 P 01/15/16 27.0 7.90 8.60
X 160115P00028000 P 01/15/16 28.0 8.75 9.45
X 160115P00029000 P 01/15/16 29.0 9.60 10.40
X 160115P00030000 P 01/15/16 30.0 10.50 11.30
X 160115P00031000 P 01/15/16 31.0 11.40 12.20
X 160115P00032000 P 01/15/16 32.0 12.40 13.10
X 160115P00033000 P 01/15/16 33.0 13.35 14.05
X 160115P00034000 P 01/15/16 34.0 14.25 15.10
X 160115P00035000 P 01/15/16 35.0 15.20 16.10
X 160115P00036000 P 01/15/16 36.0 16.25 17.05
X 160115P00037000 P 01/15/16 37.0 17.15 17.95
X 160115P00038000 P 01/15/16 38.0 18.15 18.95
X 160115P00039000 P 01/15/16 39.0 19.10 19.90
X 160115P00040000 P 01/15/16 40.0 20.10 20.90
X 160115P00042000 P 01/15/16 42.0 22.10 23.00
X 160115P00045000 P 01/15/16 45.0 25.10 26.00
X 160115P00050000 P 01/15/16 50.0 30.10 31.00
X 160115P00055000 P 01/15/16 55.0 35.10 36.00
X 160115P00060000 P 01/15/16 60.0 39.35 42.00
X 160115P00065000 P 01/15/16 65.0 44.40 47.05
X 170120C00005000 C 01/20/17 5.0 14.55 15.45
X 170120C00008000 C 01/20/17 8.0 12.00 12.55
X 170120C00010000 C 01/20/17 10.0 10.05 11.05
X 170120C00013000 C 01/20/17 13.0 8.30 8.90
X 170120C00015000 C 01/20/17 15.0 7.05 7.60
X 170120C00018000 C 01/20/17 18.0 5.45 5.95
X 170120C00020000 C 01/20/17 20.0 4.50 5.00
X 170120C00023000 C 01/20/17 23.0 3.55 3.95
X 170120C00025000 C 01/20/17 25.0 2.77 3.25
X 170120C00028000 C 01/20/17 28.0 2.03 2.72
X 170120C00030000 C 01/20/17 30.0 1.62 2.05
X 170120C00033000 C 01/20/17 33.0 1.15 1.96
X 170120C00035000 C 01/20/17 35.0 0.91 1.70
X 170120C00037000 C 01/20/17 37.0 0.70 1.34
X 170120C00040000 C 01/20/17 40.0 0.49 0.95
X 170120C00042000 C 01/20/17 42.0 0.37 0.74
X 170120C00045000 C 01/20/17 45.0 0.25 0.50
X 170120C00047000 C 01/20/17 47.0 0.18 0.50
X 170120C00050000 C 01/20/17 50.0 0.12 0.65
X 170120C00055000 C 01/20/17 55.0 0.05 0.49
X 170120C00060000 C 01/20/17 60.0 0.01 0.38
X 170120C00065000 C 01/20/17 65.0 0.00 0.29
X 170120P00005000 P 01/20/17 5.0 0.33 0.35
X 170120P00008000 P 01/20/17 8.0 0.82 0.88
X 170120P00010000 P 01/20/17 10.0 1.22 1.54
X 170120P00013000 P 01/20/17 13.0 2.10 2.26
X 170120P00015000 P 01/20/17 15.0 2.83 3.15
X 170120P00018000 P 01/20/17 18.0 4.20 4.55
X 170120P00020000 P 01/20/17 20.0 5.05 5.70
X 170120P00023000 P 01/20/17 23.0 7.05 7.70
X 170120P00025000 P 01/20/17 25.0 8.35 9.15
X 170120P00028000 P 01/20/17 28.0 10.35 11.35
X 170120P00030000 P 01/20/17 30.0 12.15 13.05
X 170120P00033000 P 01/20/17 33.0 14.40 15.35
X 170120P00035000 P 01/20/17 35.0 16.15 17.10
X 170120P00037000 P 01/20/17 37.0 17.95 18.90
X 170120P00040000 P 01/20/17 40.0 20.70 21.70
X 170120P00042000 P 01/20/17 42.0 22.60 23.55
X 170120P00045000 P 01/20/17 45.0 25.50 26.35
X 170120P00047000 P 01/20/17 47.0 27.45 28.25
X 170120P00050000 P 01/20/17 50.0 30.30 32.80
X 170120P00055000 P 01/20/17 55.0 35.20 37.80
X 170120P00060000 P 01/20/17 60.0 38.50 42.70
X 170120P00065000 P 01/20/17 65.0 43.50 47.80

OPRA data is delayed 15 minutes.