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 (2016-06-10)Premium Content

Us Steel Corp (X)
As of Aug 24 2016 4:32PM
Option Ticker C/P Expiration Strike Bid Premium Ask Premium
X 160826C00007000 C 08/26/16 7.0 12.45 13.60
X 160826C00008000 C 08/26/16 8.0 9.95 12.50
X 160826C00009000 C 08/26/16 9.0 9.10 11.50
X 160826C00010000 C 08/26/16 10.0 7.95 10.50
X 160826C00010500 C 08/26/16 10.5 8.15 10.20
X 160826C00011000 C 08/26/16 11.0 7.00 11.00
X 160826C00011500 C 08/26/16 11.5 5.95 8.75
X 160826C00012000 C 08/26/16 12.0 6.00 10.00
X 160826C00012500 C 08/26/16 12.5 6.15 7.50
X 160826C00013000 C 08/26/16 13.0 6.50 7.15
X 160826C00013500 C 08/26/16 13.5 6.30 6.65
X 160826C00014000 C 08/26/16 14.0 5.85 6.05
X 160826C00014500 C 08/26/16 14.5 5.30 5.65
X 160826C00015000 C 08/26/16 15.0 4.55 5.15
X 160826C00015500 C 08/26/16 15.5 4.30 4.65
X 160826C00016000 C 08/26/16 16.0 3.85 4.00
X 160826C00016500 C 08/26/16 16.5 3.35 3.50
X 160826C00017000 C 08/26/16 17.0 2.91 2.97
X 160826C00017500 C 08/26/16 17.5 2.41 2.47
X 160826C00018000 C 08/26/16 18.0 1.91 1.98
X 160826C00018500 C 08/26/16 18.5 1.44 1.50
X 160826C00019000 C 08/26/16 19.0 1.00 1.05
X 160826C00019500 C 08/26/16 19.5 0.63 0.66
X 160826C00020000 C 08/26/16 20.0 0.33 0.34
X 160826C00020500 C 08/26/16 20.5 0.15 0.17
X 160826C00021000 C 08/26/16 21.0 0.07 0.08
X 160826C00021500 C 08/26/16 21.5 0.03 0.04
X 160826C00022000 C 08/26/16 22.0 0.01 0.02
X 160826C00022500 C 08/26/16 22.5 0.01 0.02
X 160826C00023000 C 08/26/16 23.0 0.00 0.01
X 160826C00023500 C 08/26/16 23.5 0.00 0.01
X 160826C00024000 C 08/26/16 24.0 0.00 0.01
X 160826C00024500 C 08/26/16 24.5 0.00 0.01
X 160826C00025000 C 08/26/16 25.0 0.00 0.03
X 160826C00025500 C 08/26/16 25.5 0.00 0.05
X 160826C00026000 C 08/26/16 26.0 0.00 0.05
X 160826C00026500 C 08/26/16 26.5 0.00 0.05
X 160826C00027000 C 08/26/16 27.0 0.00 0.05
X 160826C00027500 C 08/26/16 27.5 0.00 0.05
X 160826C00028000 C 08/26/16 28.0 0.00 0.05
X 160826C00028500 C 08/26/16 28.5 0.00 0.05
X 160826C00029000 C 08/26/16 29.0 0.00 0.05
X 160826C00029500 C 08/26/16 29.5 0.00 0.05
X 160826C00030000 C 08/26/16 30.0 0.00 0.02
X 160826C00030500 C 08/26/16 30.5 0.00 0.05
X 160826C00031000 C 08/26/16 31.0 0.00 0.05
X 160826C00031500 C 08/26/16 31.5 0.00 0.05
X 160826C00032000 C 08/26/16 32.0 0.00 0.05
X 160826C00032500 C 08/26/16 32.5 0.00 0.05
X 160826C00033000 C 08/26/16 33.0 0.00 0.05
X 160826C00033500 C 08/26/16 33.5 0.00 0.05
X 160826C00034000 C 08/26/16 34.0 0.00 0.05
X 160826C00034500 C 08/26/16 34.5 0.00 0.05
X 160826C00035000 C 08/26/16 35.0 0.00 0.05
X 160826P00007000 P 08/26/16 7.0 0.00 0.05
X 160826P00008000 P 08/26/16 8.0 0.00 0.05
X 160826P00009000 P 08/26/16 9.0 0.00 0.05
X 160826P00010000 P 08/26/16 10.0 0.00 0.05
X 160826P00010500 P 08/26/16 10.5 0.00 0.05
X 160826P00011000 P 08/26/16 11.0 0.00 0.05
X 160826P00011500 P 08/26/16 11.5 0.00 0.05
X 160826P00012000 P 08/26/16 12.0 0.00 0.05
X 160826P00012500 P 08/26/16 12.5 0.00 0.05
X 160826P00013000 P 08/26/16 13.0 0.00 0.05
X 160826P00013500 P 08/26/16 13.5 0.00 0.05
X 160826P00014000 P 08/26/16 14.0 0.00 0.05
X 160826P00014500 P 08/26/16 14.5 0.00 0.05
X 160826P00015000 P 08/26/16 15.0 0.00 0.05
X 160826P00015500 P 08/26/16 15.5 0.00 0.05
X 160826P00016000 P 08/26/16 16.0 0.00 0.05
X 160826P00016500 P 08/26/16 16.5 0.00 0.05
X 160826P00017000 P 08/26/16 17.0 0.00 0.02
X 160826P00017500 P 08/26/16 17.5 0.00 0.01
X 160826P00018000 P 08/26/16 18.0 0.00 0.02
X 160826P00018500 P 08/26/16 18.5 0.03 0.05
X 160826P00019000 P 08/26/16 19.0 0.09 0.11
X 160826P00019500 P 08/26/16 19.5 0.19 0.22
X 160826P00020000 P 08/26/16 20.0 0.40 0.43
X 160826P00020500 P 08/26/16 20.5 0.71 0.75
X 160826P00021000 P 08/26/16 21.0 1.12 1.16
X 160826P00021500 P 08/26/16 21.5 1.58 1.62
X 160826P00022000 P 08/26/16 22.0 2.07 2.10
X 160826P00022500 P 08/26/16 22.5 2.53 2.60
X 160826P00023000 P 08/26/16 23.0 3.00 3.15
X 160826P00023500 P 08/26/16 23.5 3.45 3.65
X 160826P00024000 P 08/26/16 24.0 3.90 4.15
X 160826P00024500 P 08/26/16 24.5 4.35 4.65
X 160826P00025000 P 08/26/16 25.0 4.90 5.20
X 160826P00025500 P 08/26/16 25.5 5.40 5.70
X 160826P00026000 P 08/26/16 26.0 5.85 6.20
X 160826P00026500 P 08/26/16 26.5 6.10 6.70
X 160826P00027000 P 08/26/16 27.0 6.55 7.20
X 160826P00027500 P 08/26/16 27.5 6.65 7.75
X 160826P00028000 P 08/26/16 28.0 7.30 8.25
X 160826P00028500 P 08/26/16 28.5 7.65 8.75
X 160826P00029000 P 08/26/16 29.0 8.15 9.55
X 160826P00029500 P 08/26/16 29.5 8.65 10.20
X 160826P00030000 P 08/26/16 30.0 9.15 10.30
X 160826P00030500 P 08/26/16 30.5 9.10 10.95
X 160826P00031000 P 08/26/16 31.0 10.05 11.60
X 160826P00031500 P 08/26/16 31.5 10.35 12.05
X 160826P00032000 P 08/26/16 32.0 9.70 12.45
X 160826P00032500 P 08/26/16 32.5 10.50 14.50
X 160826P00033000 P 08/26/16 33.0 10.70 13.45
X 160826P00033500 P 08/26/16 33.5 12.10 14.00
X 160826P00034000 P 08/26/16 34.0 12.30 15.95
X 160826P00034500 P 08/26/16 34.5 12.10 15.00
X 160826P00035000 P 08/26/16 35.0 13.85 15.70
X 160902C00011000 C 09/02/16 11.0 8.45 9.65
X 160902C00012000 C 09/02/16 12.0 6.15 9.70
X 160902C00013000 C 09/02/16 13.0 5.45 7.15
X 160902C00013500 C 09/02/16 13.5 4.90 6.65
X 160902C00014000 C 09/02/16 14.0 5.75 6.15
X 160902C00014500 C 09/02/16 14.5 5.30 5.65
X 160902C00015000 C 09/02/16 15.0 4.85 5.15
X 160902C00015500 C 09/02/16 15.5 4.35 4.65
X 160902C00016000 C 09/02/16 16.0 3.85 4.15
X 160902C00016500 C 09/02/16 16.5 3.40 3.70
X 160902C00017000 C 09/02/16 17.0 2.89 3.20
X 160902C00017500 C 09/02/16 17.5 2.43 2.55
X 160902C00018000 C 09/02/16 18.0 2.04 2.12
X 160902C00018500 C 09/02/16 18.5 1.64 1.69
X 160902C00019000 C 09/02/16 19.0 1.27 1.31
X 160902C00019500 C 09/02/16 19.5 0.95 0.98
X 160902C00020000 C 09/02/16 20.0 0.68 0.70
X 160902C00020500 C 09/02/16 20.5 0.46 0.48
X 160902C00021000 C 09/02/16 21.0 0.30 0.32
X 160902C00021500 C 09/02/16 21.5 0.19 0.20
X 160902C00022000 C 09/02/16 22.0 0.11 0.13
X 160902C00022500 C 09/02/16 22.5 0.06 0.08
X 160902C00023000 C 09/02/16 23.0 0.03 0.05
X 160902C00023500 C 09/02/16 23.5 0.01 0.04
X 160902C00024000 C 09/02/16 24.0 0.00 0.04
X 160902C00024500 C 09/02/16 24.5 0.00 0.03
X 160902C00025000 C 09/02/16 25.0 0.00 0.02
X 160902C00025500 C 09/02/16 25.5 0.00 0.04
X 160902C00026000 C 09/02/16 26.0 0.00 0.06
X 160902C00026500 C 09/02/16 26.5 0.00 0.06
X 160902C00027000 C 09/02/16 27.0 0.00 0.05
X 160902C00027500 C 09/02/16 27.5 0.00 0.05
X 160902C00028000 C 09/02/16 28.0 0.00 0.05
X 160902C00028500 C 09/02/16 28.5 0.00 0.05
X 160902C00029000 C 09/02/16 29.0 0.00 0.05
X 160902C00029500 C 09/02/16 29.5 0.00 0.05
X 160902C00030000 C 09/02/16 30.0 0.00 0.02
X 160902C00030500 C 09/02/16 30.5 0.00 0.05
X 160902C00031000 C 09/02/16 31.0 0.00 0.05
X 160902C00031500 C 09/02/16 31.5 0.00 0.05
X 160902C00032000 C 09/02/16 32.0 0.00 0.05
X 160902C00032500 C 09/02/16 32.5 0.00 0.05
X 160902C00033000 C 09/02/16 33.0 0.00 0.05
X 160902C00033500 C 09/02/16 33.5 0.00 0.05
X 160902C00034000 C 09/02/16 34.0 0.00 0.05
X 160902C00034500 C 09/02/16 34.5 0.00 0.05
X 160902C00035000 C 09/02/16 35.0 0.00 0.05
X 160902P00011000 P 09/02/16 11.0 0.00 0.05
X 160902P00012000 P 09/02/16 12.0 0.00 0.05
X 160902P00013000 P 09/02/16 13.0 0.00 0.05
X 160902P00013500 P 09/02/16 13.5 0.00 0.05
X 160902P00014000 P 09/02/16 14.0 0.00 0.05
X 160902P00014500 P 09/02/16 14.5 0.00 0.05
X 160902P00015000 P 09/02/16 15.0 0.00 0.06
X 160902P00015500 P 09/02/16 15.5 0.00 0.02
X 160902P00016000 P 09/02/16 16.0 0.02 0.03
X 160902P00016500 P 09/02/16 16.5 0.03 0.05
X 160902P00017000 P 09/02/16 17.0 0.05 0.07
X 160902P00017500 P 09/02/16 17.5 0.09 0.11
X 160902P00018000 P 09/02/16 18.0 0.15 0.16
X 160902P00018500 P 09/02/16 18.5 0.23 0.25
X 160902P00019000 P 09/02/16 19.0 0.35 0.37
X 160902P00019500 P 09/02/16 19.5 0.52 0.54
X 160902P00020000 P 09/02/16 20.0 0.74 0.77
X 160902P00020500 P 09/02/16 20.5 1.03 1.06
X 160902P00021000 P 09/02/16 21.0 1.36 1.40
X 160902P00021500 P 09/02/16 21.5 1.75 1.79
X 160902P00022000 P 09/02/16 22.0 2.17 2.22
X 160902P00022500 P 09/02/16 22.5 2.62 2.67
X 160902P00023000 P 09/02/16 23.0 3.00 3.20
X 160902P00023500 P 09/02/16 23.5 3.40 3.70
X 160902P00024000 P 09/02/16 24.0 3.90 4.20
X 160902P00024500 P 09/02/16 24.5 4.40 4.70
X 160902P00025000 P 09/02/16 25.0 4.90 5.20
X 160902P00025500 P 09/02/16 25.5 5.40 5.70
X 160902P00026000 P 09/02/16 26.0 5.90 6.20
X 160902P00026500 P 09/02/16 26.5 6.40 6.70
X 160902P00027000 P 09/02/16 27.0 6.90 7.20
X 160902P00027500 P 09/02/16 27.5 7.40 7.70
X 160902P00028000 P 09/02/16 28.0 7.25 8.45
X 160902P00028500 P 09/02/16 28.5 7.65 8.75
X 160902P00029000 P 09/02/16 29.0 8.15 9.25
X 160902P00029500 P 09/02/16 29.5 7.20 10.05
X 160902P00030000 P 09/02/16 30.0 8.55 11.40
X 160902P00030500 P 09/02/16 30.5 9.65 10.95
X 160902P00031000 P 09/02/16 31.0 9.75 12.40
X 160902P00031500 P 09/02/16 31.5 9.45 11.75
X 160902P00032000 P 09/02/16 32.0 10.30 13.40
X 160902P00032500 P 09/02/16 32.5 10.45 12.75
X 160902P00033000 P 09/02/16 33.0 11.85 13.55
X 160902P00033500 P 09/02/16 33.5 11.10 13.85
X 160902P00034000 P 09/02/16 34.0 11.75 14.35
X 160902P00034500 P 09/02/16 34.5 12.10 15.80
X 160902P00035000 P 09/02/16 35.0 13.85 15.50
X 160909C00015000 C 09/09/16 15.0 4.85 5.15
X 160909C00018000 C 09/09/16 18.0 2.14 2.24
X 160909C00018500 C 09/09/16 18.5 1.78 1.84
X 160909C00019000 C 09/09/16 19.0 1.44 1.48
X 160909C00019500 C 09/09/16 19.5 1.14 1.17
X 160909C00020000 C 09/09/16 20.0 0.86 0.90
X 160909C00020500 C 09/09/16 20.5 0.63 0.68
X 160909C00021000 C 09/09/16 21.0 0.46 0.51
X 160909C00021500 C 09/09/16 21.5 0.33 0.39
X 160909C00022000 C 09/09/16 22.0 0.22 0.29
X 160909C00022500 C 09/09/16 22.5 0.16 0.22
X 160909C00023000 C 09/09/16 23.0 0.10 0.16
X 160909C00023500 C 09/09/16 23.5 0.07 0.12
X 160909C00024000 C 09/09/16 24.0 0.05 0.08
X 160909C00024500 C 09/09/16 24.5 0.03 0.06
X 160909C00025000 C 09/09/16 25.0 0.01 0.06
X 160909C00025500 C 09/09/16 25.5 0.01 0.04
X 160909C00026000 C 09/09/16 26.0 0.00 0.07
X 160909C00026500 C 09/09/16 26.5 0.00 0.07
X 160909C00027000 C 09/09/16 27.0 0.00 0.07
X 160909C00027500 C 09/09/16 27.5 0.00 0.06
X 160909C00028000 C 09/09/16 28.0 0.00 0.06
X 160909C00028500 C 09/09/16 28.5 0.00 0.06
X 160909C00029000 C 09/09/16 29.0 0.00 0.06
X 160909C00029500 C 09/09/16 29.5 0.00 0.06
X 160909C00030000 C 09/09/16 30.0 0.00 0.06
X 160909C00030500 C 09/09/16 30.5 0.00 0.05
X 160909C00031000 C 09/09/16 31.0 0.00 0.05
X 160909C00031500 C 09/09/16 31.5 0.00 0.06
X 160909C00032000 C 09/09/16 32.0 0.00 0.07
X 160909C00032500 C 09/09/16 32.5 0.00 0.06
X 160909C00033000 C 09/09/16 33.0 0.00 0.07
X 160909C00033500 C 09/09/16 33.5 0.00 0.06
X 160909C00034000 C 09/09/16 34.0 0.00 0.06
X 160909C00034500 C 09/09/16 34.5 0.00 0.06
X 160909C00035000 C 09/09/16 35.0 0.00 0.07
X 160909P00015000 P 09/09/16 15.0 0.00 0.07
X 160909P00018000 P 09/09/16 18.0 0.26 0.30
X 160909P00018500 P 09/09/16 18.5 0.38 0.42
X 160909P00019000 P 09/09/16 19.0 0.53 0.58
X 160909P00019500 P 09/09/16 19.5 0.73 0.75
X 160909P00020000 P 09/09/16 20.0 0.96 0.98
X 160909P00020500 P 09/09/16 20.5 1.24 1.26
X 160909P00021000 P 09/09/16 21.0 1.54 1.59
X 160909P00021500 P 09/09/16 21.5 1.91 1.95
X 160909P00022000 P 09/09/16 22.0 2.30 2.35
X 160909P00022500 P 09/09/16 22.5 2.71 2.81
X 160909P00023000 P 09/09/16 23.0 3.10 3.30
X 160909P00023500 P 09/09/16 23.5 3.50 3.75
X 160909P00024000 P 09/09/16 24.0 3.90 4.25
X 160909P00024500 P 09/09/16 24.5 4.45 4.70
X 160909P00025000 P 09/09/16 25.0 4.90 5.20
X 160909P00025500 P 09/09/16 25.5 5.40 5.70
X 160909P00026000 P 09/09/16 26.0 5.90 6.20
X 160909P00026500 P 09/09/16 26.5 6.40 6.70
X 160909P00027000 P 09/09/16 27.0 6.90 7.20
X 160909P00027500 P 09/09/16 27.5 7.40 7.70
X 160909P00028000 P 09/09/16 28.0 7.55 8.40
X 160909P00028500 P 09/09/16 28.5 6.25 8.85
X 160909P00029000 P 09/09/16 29.0 8.15 9.20
X 160909P00029500 P 09/09/16 29.5 7.10 11.50
X 160909P00030000 P 09/09/16 30.0 7.95 11.85
X 160909P00030500 P 09/09/16 30.5 9.65 11.20
X 160909P00031000 P 09/09/16 31.0 8.95 11.50
X 160909P00031500 P 09/09/16 31.5 9.50 13.55
X 160909P00032000 P 09/09/16 32.0 9.70 12.40
X 160909P00032500 P 09/09/16 32.5 10.10 14.55
X 160909P00033000 P 09/09/16 33.0 10.95 13.80
X 160909P00033500 P 09/09/16 33.5 11.10 15.50
X 160909P00034000 P 09/09/16 34.0 11.95 14.80
X 160909P00034500 P 09/09/16 34.5 12.10 16.55
X 160909P00035000 P 09/09/16 35.0 13.25 15.80
X 160916C00007000 C 09/16/16 7.0 12.65 13.35
X 160916C00008000 C 09/16/16 8.0 10.35 13.45
X 160916C00009000 C 09/16/16 9.0 9.35 12.45
X 160916C00010000 C 09/16/16 10.0 7.95 11.40
X 160916C00011000 C 09/16/16 11.0 6.95 10.45
X 160916C00012000 C 09/16/16 12.0 7.80 8.45
X 160916C00012500 C 09/16/16 12.5 5.90 8.75
X 160916C00013000 C 09/16/16 13.0 5.40 7.80
X 160916C00013500 C 09/16/16 13.5 6.25 6.90
X 160916C00014000 C 09/16/16 14.0 5.70 6.40
X 160916C00014500 C 09/16/16 14.5 5.25 5.95
X 160916C00015000 C 09/16/16 15.0 4.80 5.45
X 160916C00015500 C 09/16/16 15.5 4.35 4.95
X 160916C00016000 C 09/16/16 16.0 3.90 4.45
X 160916C00016500 C 09/16/16 16.5 3.45 3.95
X 160916C00017000 C 09/16/16 17.0 3.00 3.40
X 160916C00017500 C 09/16/16 17.5 2.64 2.98
X 160916C00018000 C 09/16/16 18.0 2.29 2.48
X 160916C00018500 C 09/16/16 18.5 1.93 2.00
X 160916C00019000 C 09/16/16 19.0 1.58 1.66
X 160916C00019500 C 09/16/16 19.5 1.31 1.36
X 160916C00020000 C 09/16/16 20.0 1.06 1.09
X 160916C00020500 C 09/16/16 20.5 0.83 0.87
X 160916C00021000 C 09/16/16 21.0 0.64 0.70
X 160916C00021500 C 09/16/16 21.5 0.49 0.54
X 160916C00022000 C 09/16/16 22.0 0.37 0.41
X 160916C00022500 C 09/16/16 22.5 0.28 0.31
X 160916C00023000 C 09/16/16 23.0 0.19 0.23
X 160916C00023500 C 09/16/16 23.5 0.14 0.18
X 160916C00024000 C 09/16/16 24.0 0.10 0.14
X 160916C00024500 C 09/16/16 24.5 0.08 0.11
X 160916C00025000 C 09/16/16 25.0 0.06 0.08
X 160916C00025500 C 09/16/16 25.5 0.04 0.06
X 160916C00026000 C 09/16/16 26.0 0.03 0.05
X 160916C00026500 C 09/16/16 26.5 0.02 0.04
X 160916C00027000 C 09/16/16 27.0 0.00 0.03
X 160916C00027500 C 09/16/16 27.5 0.01 0.03
X 160916C00028000 C 09/16/16 28.0 0.00 0.02
X 160916C00028500 C 09/16/16 28.5 0.00 0.02
X 160916C00029000 C 09/16/16 29.0 0.00 0.03
X 160916C00030000 C 09/16/16 30.0 0.00 0.05
X 160916C00031000 C 09/16/16 31.0 0.00 0.06
X 160916C00032000 C 09/16/16 32.0 0.00 0.06
X 160916C00033000 C 09/16/16 33.0 0.00 0.06
X 160916C00034000 C 09/16/16 34.0 0.00 0.05
X 160916C00035000 C 09/16/16 35.0 0.00 0.05
X 160916P00007000 P 09/16/16 7.0 0.00 0.05
X 160916P00008000 P 09/16/16 8.0 0.00 0.05
X 160916P00009000 P 09/16/16 9.0 0.00 0.05
X 160916P00010000 P 09/16/16 10.0 0.00 0.05
X 160916P00011000 P 09/16/16 11.0 0.00 0.05
X 160916P00012000 P 09/16/16 12.0 0.00 0.05
X 160916P00012500 P 09/16/16 12.5 0.00 0.05
X 160916P00013000 P 09/16/16 13.0 0.00 0.05
X 160916P00013500 P 09/16/16 13.5 0.00 0.02
X 160916P00014000 P 09/16/16 14.0 0.01 0.03
X 160916P00014500 P 09/16/16 14.5 0.02 0.04
X 160916P00015000 P 09/16/16 15.0 0.04 0.06
X 160916P00015500 P 09/16/16 15.5 0.07 0.09
X 160916P00016000 P 09/16/16 16.0 0.10 0.12
X 160916P00016500 P 09/16/16 16.5 0.15 0.18
X 160916P00017000 P 09/16/16 17.0 0.21 0.24
X 160916P00017500 P 09/16/16 17.5 0.29 0.32
X 160916P00018000 P 09/16/16 18.0 0.39 0.43
X 160916P00018500 P 09/16/16 18.5 0.53 0.57
X 160916P00019000 P 09/16/16 19.0 0.70 0.75
X 160916P00019500 P 09/16/16 19.5 0.90 0.94
X 160916P00020000 P 09/16/16 20.0 1.14 1.18
X 160916P00020500 P 09/16/16 20.5 1.41 1.46
X 160916P00021000 P 09/16/16 21.0 1.72 1.81
X 160916P00021500 P 09/16/16 21.5 2.01 2.16
X 160916P00022000 P 09/16/16 22.0 2.44 2.55
X 160916P00022500 P 09/16/16 22.5 2.61 2.97
X 160916P00023000 P 09/16/16 23.0 3.25 3.35
X 160916P00023500 P 09/16/16 23.5 3.25 3.85
X 160916P00024000 P 09/16/16 24.0 4.15 4.35
X 160916P00024500 P 09/16/16 24.5 4.20 4.80
X 160916P00025000 P 09/16/16 25.0 4.70 5.30
X 160916P00025500 P 09/16/16 25.5 3.30 5.95
X 160916P00026000 P 09/16/16 26.0 5.65 6.25
X 160916P00026500 P 09/16/16 26.5 4.15 6.90
X 160916P00027000 P 09/16/16 27.0 6.50 7.25
X 160916P00027500 P 09/16/16 27.5 5.45 7.90
X 160916P00028000 P 09/16/16 28.0 7.25 8.20
X 160916P00028500 P 09/16/16 28.5 7.75 8.90
X 160916P00029000 P 09/16/16 29.0 8.20 9.25
X 160916P00030000 P 09/16/16 30.0 9.20 10.30
X 160916P00031000 P 09/16/16 31.0 10.20 11.30
X 160916P00032000 P 09/16/16 32.0 11.20 12.35
X 160916P00033000 P 09/16/16 33.0 12.20 13.30
X 160916P00034000 P 09/16/16 34.0 12.80 14.20
X 160916P00035000 P 09/16/16 35.0 14.20 15.25
X 160923C00015000 C 09/23/16 15.0 4.90 5.25
X 160923C00017500 C 09/23/16 17.5 2.82 3.10
X 160923C00018000 C 09/23/16 18.0 2.44 2.51
X 160923C00019000 C 09/23/16 19.0 1.77 1.83
X 160923C00019500 C 09/23/16 19.5 1.48 1.53
X 160923C00020000 C 09/23/16 20.0 1.22 1.27
X 160923C00020500 C 09/23/16 20.5 0.98 1.04
X 160923C00021000 C 09/23/16 21.0 0.79 0.85
X 160923C00021500 C 09/23/16 21.5 0.63 0.67
X 160923C00022000 C 09/23/16 22.0 0.50 0.54
X 160923C00022500 C 09/23/16 22.5 0.39 0.43
X 160923C00023000 C 09/23/16 23.0 0.29 0.33
X 160923C00023500 C 09/23/16 23.5 0.22 0.27
X 160923C00024000 C 09/23/16 24.0 0.17 0.26
X 160923C00024500 C 09/23/16 24.5 0.13 0.22
X 160923C00025000 C 09/23/16 25.0 0.10 0.22
X 160923C00025500 C 09/23/16 25.5 0.07 0.19
X 160923C00026000 C 09/23/16 26.0 0.05 0.10
X 160923C00026500 C 09/23/16 26.5 0.04 0.14
X 160923C00027000 C 09/23/16 27.0 0.02 0.13
X 160923C00027500 C 09/23/16 27.5 0.01 0.11
X 160923C00028000 C 09/23/16 28.0 0.01 0.10
X 160923C00028500 C 09/23/16 28.5 0.00 0.09
X 160923C00029000 C 09/23/16 29.0 0.00 0.09
X 160923C00029500 C 09/23/16 29.5 0.00 0.08
X 160923C00030000 C 09/23/16 30.0 0.00 0.07
X 160923C00030500 C 09/23/16 30.5 0.00 0.07
X 160923C00031000 C 09/23/16 31.0 0.00 0.07
X 160923C00031500 C 09/23/16 31.5 0.00 0.07
X 160923C00032000 C 09/23/16 32.0 0.00 0.06
X 160923C00032500 C 09/23/16 32.5 0.00 0.06
X 160923C00033000 C 09/23/16 33.0 0.00 0.06
X 160923C00033500 C 09/23/16 33.5 0.00 0.06
X 160923C00034000 C 09/23/16 34.0 0.00 0.06
X 160923C00034500 C 09/23/16 34.5 0.00 0.06
X 160923C00035000 C 09/23/16 35.0 0.00 0.06
X 160923P00015000 P 09/23/16 15.0 0.06 0.13
X 160923P00017500 P 09/23/16 17.5 0.41 0.46
X 160923P00018000 P 09/23/16 18.0 0.54 0.58
X 160923P00019000 P 09/23/16 19.0 0.87 0.92
X 160923P00019500 P 09/23/16 19.5 1.08 1.12
X 160923P00020000 P 09/23/16 20.0 1.32 1.35
X 160923P00020500 P 09/23/16 20.5 1.59 1.63
X 160923P00021000 P 09/23/16 21.0 1.89 1.94
X 160923P00021500 P 09/23/16 21.5 2.22 2.28
X 160923P00022000 P 09/23/16 22.0 2.58 2.64
X 160923P00022500 P 09/23/16 22.5 2.96 3.10
X 160923P00023000 P 09/23/16 23.0 3.15 3.50
X 160923P00023500 P 09/23/16 23.5 3.60 3.95
X 160923P00024000 P 09/23/16 24.0 4.05 4.35
X 160923P00024500 P 09/23/16 24.5 4.50 4.80
X 160923P00025000 P 09/23/16 25.0 4.95 5.30
X 160923P00025500 P 09/23/16 25.5 5.45 5.80
X 160923P00026000 P 09/23/16 26.0 5.90 6.25
X 160923P00026500 P 09/23/16 26.5 6.45 6.75
X 160923P00027000 P 09/23/16 27.0 6.85 7.25
X 160923P00027500 P 09/23/16 27.5 7.40 7.75
X 160923P00028000 P 09/23/16 28.0 7.55 8.25
X 160923P00028500 P 09/23/16 28.5 7.70 8.75
X 160923P00029000 P 09/23/16 29.0 8.20 9.40
X 160923P00029500 P 09/23/16 29.5 8.70 9.95
X 160923P00030000 P 09/23/16 30.0 9.15 10.45
X 160923P00030500 P 09/23/16 30.5 9.65 11.00
X 160923P00031000 P 09/23/16 31.0 10.05 12.65
X 160923P00031500 P 09/23/16 31.5 10.10 13.00
X 160923P00032000 P 09/23/16 32.0 9.75 13.90
X 160923P00032500 P 09/23/16 32.5 10.30 12.95
X 160923P00033000 P 09/23/16 33.0 10.70 15.00
X 160923P00033500 P 09/23/16 33.5 11.20 15.55
X 160923P00034000 P 09/23/16 34.0 12.00 16.05
X 160923P00034500 P 09/23/16 34.5 12.15 16.65
X 160923P00035000 P 09/23/16 35.0 13.85 15.65
X 160930C00015000 C 09/30/16 15.0 4.95 5.30
X 160930C00016000 C 09/30/16 16.0 4.05 4.40
X 160930C00016500 C 09/30/16 16.5 3.60 4.00
X 160930C00017000 C 09/30/16 17.0 3.20 3.65
X 160930C00017500 C 09/30/16 17.5 2.87 3.30
X 160930C00018000 C 09/30/16 18.0 2.55 2.62
X 160930C00018500 C 09/30/16 18.5 2.21 2.28
X 160930C00019000 C 09/30/16 19.0 1.90 1.96
X 160930C00019500 C 09/30/16 19.5 1.63 1.67
X 160930C00020000 C 09/30/16 20.0 1.36 1.41
X 160930C00020500 C 09/30/16 20.5 1.13 1.18
X 160930C00021000 C 09/30/16 21.0 0.93 0.98
X 160930C00021500 C 09/30/16 21.5 0.76 0.81
X 160930C00022000 C 09/30/16 22.0 0.62 0.66
X 160930C00022500 C 09/30/16 22.5 0.50 0.53
X 160930C00023000 C 09/30/16 23.0 0.40 0.43
X 160930C00023500 C 09/30/16 23.5 0.31 0.36
X 160930C00024000 C 09/30/16 24.0 0.24 0.30
X 160930C00024500 C 09/30/16 24.5 0.19 0.28
X 160930C00025000 C 09/30/16 25.0 0.15 0.24
X 160930C00025500 C 09/30/16 25.5 0.11 0.22
X 160930C00026000 C 09/30/16 26.0 0.09 0.21
X 160930C00026500 C 09/30/16 26.5 0.07 0.18
X 160930C00027000 C 09/30/16 27.0 0.05 0.15
X 160930C00027500 C 09/30/16 27.5 0.03 0.14
X 160930C00028000 C 09/30/16 28.0 0.02 0.13
X 160930C00028500 C 09/30/16 28.5 0.02 0.11
X 160930C00029000 C 09/30/16 29.0 0.01 0.10
X 160930C00029500 C 09/30/16 29.5 0.00 0.09
X 160930C00030000 C 09/30/16 30.0 0.00 0.09
X 160930C00030500 C 09/30/16 30.5 0.00 0.08
X 160930C00031000 C 09/30/16 31.0 0.00 0.08
X 160930C00031500 C 09/30/16 31.5 0.00 0.07
X 160930C00032000 C 09/30/16 32.0 0.00 0.07
X 160930C00032500 C 09/30/16 32.5 0.00 0.07
X 160930C00033000 C 09/30/16 33.0 0.00 0.06
X 160930P00015000 P 09/30/16 15.0 0.11 0.18
X 160930P00016000 P 09/30/16 16.0 0.21 0.29
X 160930P00016500 P 09/30/16 16.5 0.30 0.37
X 160930P00017000 P 09/30/16 17.0 0.42 0.45
X 160930P00017500 P 09/30/16 17.5 0.53 0.57
X 160930P00018000 P 09/30/16 18.0 0.67 0.70
X 160930P00018500 P 09/30/16 18.5 0.83 0.88
X 160930P00019000 P 09/30/16 19.0 1.01 1.06
X 160930P00019500 P 09/30/16 19.5 1.22 1.27
X 160930P00020000 P 09/30/16 20.0 1.46 1.50
X 160930P00020500 P 09/30/16 20.5 1.73 1.78
X 160930P00021000 P 09/30/16 21.0 2.03 2.07
X 160930P00021500 P 09/30/16 21.5 2.35 2.41
X 160930P00022000 P 09/30/16 22.0 2.70 2.76
X 160930P00022500 P 09/30/16 22.5 3.00 3.20
X 160930P00023000 P 09/30/16 23.0 3.25 3.65
X 160930P00023500 P 09/30/16 23.5 3.70 4.05
X 160930P00024000 P 09/30/16 24.0 4.10 4.50
X 160930P00024500 P 09/30/16 24.5 4.60 4.90
X 160930P00025000 P 09/30/16 25.0 5.00 5.35
X 160930P00025500 P 09/30/16 25.5 5.40 5.85
X 160930P00026000 P 09/30/16 26.0 5.85 6.30
X 160930P00026500 P 09/30/16 26.5 6.35 6.80
X 160930P00027000 P 09/30/16 27.0 6.90 7.25
X 160930P00027500 P 09/30/16 27.5 7.35 7.75
X 160930P00028000 P 09/30/16 28.0 6.20 8.40
X 160930P00028500 P 09/30/16 28.5 6.55 8.85
X 160930P00029000 P 09/30/16 29.0 6.95 9.45
X 160930P00029500 P 09/30/16 29.5 8.00 11.30
X 160930P00030000 P 09/30/16 30.0 9.20 10.45
X 160930P00030500 P 09/30/16 30.5 9.70 11.10
X 160930P00031000 P 09/30/16 31.0 10.05 12.80
X 160930P00031500 P 09/30/16 31.5 10.40 13.30
X 160930P00032000 P 09/30/16 32.0 10.85 13.80
X 160930P00032500 P 09/30/16 32.5 11.35 14.30
X 160930P00033000 P 09/30/16 33.0 11.85 13.45
X 161021C00001000 C 10/21/16 1.0 18.60 20.05
X 161021C00002000 C 10/21/16 2.0 16.05 19.70
X 161021C00003000 C 10/21/16 3.0 15.05 18.70
X 161021C00004000 C 10/21/16 4.0 14.35 17.70
X 161021C00005000 C 10/21/16 5.0 12.95 16.70
X 161021C00006000 C 10/21/16 6.0 12.35 15.60
X 161021C00007000 C 10/21/16 7.0 12.70 14.15
X 161021C00008000 C 10/21/16 8.0 10.50 13.60
X 161021C00009000 C 10/21/16 9.0 10.60 12.45
X 161021C00010000 C 10/21/16 10.0 9.80 10.90
X 161021C00011000 C 10/21/16 11.0 8.10 9.80
X 161021C00012000 C 10/21/16 12.0 7.70 8.85
X 161021C00013000 C 10/21/16 13.0 6.80 7.75
X 161021C00014000 C 10/21/16 14.0 6.00 6.90
X 161021C00015000 C 10/21/16 15.0 5.00 6.00
X 161021C00016000 C 10/21/16 16.0 4.25 5.20
X 161021C00017000 C 10/21/16 17.0 3.55 3.95
X 161021C00018000 C 10/21/16 18.0 2.84 3.40
X 161021C00019000 C 10/21/16 19.0 2.25 2.34
X 161021C00020000 C 10/21/16 20.0 1.70 1.80
X 161021C00021000 C 10/21/16 21.0 1.30 1.37
X 161021C00022000 C 10/21/16 22.0 0.91 1.02
X 161021C00023000 C 10/21/16 23.0 0.68 0.74
X 161021C00024000 C 10/21/16 24.0 0.49 0.54
X 161021C00025000 C 10/21/16 25.0 0.37 0.38
X 161021C00026000 C 10/21/16 26.0 0.20 0.28
X 161021C00027000 C 10/21/16 27.0 0.17 0.20
X 161021C00028000 C 10/21/16 28.0 0.12 0.14
X 161021C00029000 C 10/21/16 29.0 0.08 0.10
X 161021C00030000 C 10/21/16 30.0 0.05 0.07
X 161021C00031000 C 10/21/16 31.0 0.03 0.05
X 161021C00032000 C 10/21/16 32.0 0.02 0.04
X 161021C00033000 C 10/21/16 33.0 0.01 0.03
X 161021C00034000 C 10/21/16 34.0 0.00 0.03
X 161021C00035000 C 10/21/16 35.0 0.00 0.07
X 161021C00036000 C 10/21/16 36.0 0.00 0.07
X 161021C00037000 C 10/21/16 37.0 0.00 0.06
X 161021C00038000 C 10/21/16 38.0 0.00 0.06
X 161021P00001000 P 10/21/16 1.0 0.00 0.05
X 161021P00002000 P 10/21/16 2.0 0.00 0.05
X 161021P00003000 P 10/21/16 3.0 0.00 0.05
X 161021P00004000 P 10/21/16 4.0 0.00 0.05
X 161021P00005000 P 10/21/16 5.0 0.00 0.05
X 161021P00006000 P 10/21/16 6.0 0.00 0.05
X 161021P00007000 P 10/21/16 7.0 0.00 0.05
X 161021P00008000 P 10/21/16 8.0 0.00 0.06
X 161021P00009000 P 10/21/16 9.0 0.00 0.06
X 161021P00010000 P 10/21/16 10.0 0.02 0.04
X 161021P00011000 P 10/21/16 11.0 0.04 0.06
X 161021P00012000 P 10/21/16 12.0 0.06 0.10
X 161021P00013000 P 10/21/16 13.0 0.12 0.15
X 161021P00014000 P 10/21/16 14.0 0.20 0.24
X 161021P00015000 P 10/21/16 15.0 0.31 0.34
X 161021P00016000 P 10/21/16 16.0 0.47 0.50
X 161021P00017000 P 10/21/16 17.0 0.70 0.75
X 161021P00018000 P 10/21/16 18.0 1.00 1.04
X 161021P00019000 P 10/21/16 19.0 1.37 1.43
X 161021P00020000 P 10/21/16 20.0 1.84 1.91
X 161021P00021000 P 10/21/16 21.0 2.40 2.46
X 161021P00022000 P 10/21/16 22.0 3.05 3.15
X 161021P00023000 P 10/21/16 23.0 3.75 3.90
X 161021P00024000 P 10/21/16 24.0 4.40 4.70
X 161021P00025000 P 10/21/16 25.0 4.95 5.65
X 161021P00026000 P 10/21/16 26.0 5.95 6.55
X 161021P00027000 P 10/21/16 27.0 6.70 7.45
X 161021P00028000 P 10/21/16 28.0 7.40 8.45
X 161021P00029000 P 10/21/16 29.0 8.65 9.35
X 161021P00030000 P 10/21/16 30.0 9.30 10.35
X 161021P00031000 P 10/21/16 31.0 10.30 11.40
X 161021P00032000 P 10/21/16 32.0 11.25 12.40
X 161021P00033000 P 10/21/16 33.0 12.25 13.30
X 161021P00034000 P 10/21/16 34.0 13.25 14.25
X 161021P00035000 P 10/21/16 35.0 14.25 15.35
X 161021P00036000 P 10/21/16 36.0 13.80 17.20
X 161021P00037000 P 10/21/16 37.0 14.80 18.30
X 161021P00038000 P 10/21/16 38.0 17.20 18.30
X 161118C00011000 C 11/18/16 11.0 8.55 9.90
X 161118C00012000 C 11/18/16 12.0 7.65 8.90
X 161118C00013000 C 11/18/16 13.0 6.85 8.05
X 161118C00014000 C 11/18/16 14.0 5.80 7.15
X 161118C00015000 C 11/18/16 15.0 5.35 5.85
X 161118C00016000 C 11/18/16 16.0 4.60 5.50
X 161118C00017000 C 11/18/16 17.0 3.85 4.45
X 161118C00018000 C 11/18/16 18.0 3.25 3.70
X 161118C00019000 C 11/18/16 19.0 2.70 3.05
X 161118C00020000 C 11/18/16 20.0 2.21 2.29
X 161118C00021000 C 11/18/16 21.0 1.78 1.84
X 161118C00022000 C 11/18/16 22.0 1.40 1.45
X 161118C00023000 C 11/18/16 23.0 1.09 1.15
X 161118C00024000 C 11/18/16 24.0 0.84 0.90
X 161118C00025000 C 11/18/16 25.0 0.65 0.70
X 161118C00026000 C 11/18/16 26.0 0.49 0.54
X 161118C00027000 C 11/18/16 27.0 0.36 0.49
X 161118C00028000 C 11/18/16 28.0 0.29 0.38
X 161118C00029000 C 11/18/16 29.0 0.21 0.31
X 161118C00030000 C 11/18/16 30.0 0.15 0.22
X 161118C00031000 C 11/18/16 31.0 0.11 0.22
X 161118P00011000 P 11/18/16 11.0 0.10 0.18
X 161118P00012000 P 11/18/16 12.0 0.17 0.25
X 161118P00013000 P 11/18/16 13.0 0.27 0.34
X 161118P00014000 P 11/18/16 14.0 0.40 0.46
X 161118P00015000 P 11/18/16 15.0 0.61 0.66
X 161118P00016000 P 11/18/16 16.0 0.84 0.90
X 161118P00017000 P 11/18/16 17.0 1.14 1.19
X 161118P00018000 P 11/18/16 18.0 1.49 1.54
X 161118P00019000 P 11/18/16 19.0 1.91 1.96
X 161118P00020000 P 11/18/16 20.0 2.39 2.47
X 161118P00021000 P 11/18/16 21.0 2.96 3.05
X 161118P00022000 P 11/18/16 22.0 3.30 3.70
X 161118P00023000 P 11/18/16 23.0 3.95 4.40
X 161118P00024000 P 11/18/16 24.0 4.55 5.15
X 161118P00025000 P 11/18/16 25.0 5.45 6.00
X 161118P00026000 P 11/18/16 26.0 5.95 6.90
X 161118P00027000 P 11/18/16 27.0 6.95 7.80
X 161118P00028000 P 11/18/16 28.0 7.65 8.70
X 161118P00029000 P 11/18/16 29.0 8.60 9.55
X 161118P00030000 P 11/18/16 30.0 9.50 10.80
X 161118P00031000 P 11/18/16 31.0 10.45 11.45
X 170120C00001000 C 01/20/17 1.0 18.60 20.05
X 170120C00002000 C 01/20/17 2.0 16.05 20.00
X 170120C00003000 C 01/20/17 3.0 16.55 19.00
X 170120C00004000 C 01/20/17 4.0 14.05 18.00
X 170120C00005000 C 01/20/17 5.0 14.60 16.05
X 170120C00006000 C 01/20/17 6.0 11.95 15.40
X 170120C00007000 C 01/20/17 7.0 10.75 14.40
X 170120C00008000 C 01/20/17 8.0 11.65 12.85
X 170120C00009000 C 01/20/17 9.0 10.85 11.85
X 170120C00010000 C 01/20/17 10.0 9.85 10.70
X 170120C00011000 C 01/20/17 11.0 8.80 10.00
X 170120C00012000 C 01/20/17 12.0 7.85 9.10
X 170120C00013000 C 01/20/17 13.0 7.25 7.50
X 170120C00014000 C 01/20/17 14.0 6.15 7.35
X 170120C00015000 C 01/20/17 15.0 5.70 6.40
X 170120C00016000 C 01/20/17 16.0 5.00 5.15
X 170120C00017000 C 01/20/17 17.0 4.35 4.50
X 170120C00018000 C 01/20/17 18.0 3.75 3.90
X 170120C00019000 C 01/20/17 19.0 3.25 3.35
X 170120C00020000 C 01/20/17 20.0 2.75 2.84
X 170120C00021000 C 01/20/17 21.0 2.32 2.39
X 170120C00022000 C 01/20/17 22.0 1.93 2.00
X 170120C00023000 C 01/20/17 23.0 1.61 1.66
X 170120C00024000 C 01/20/17 24.0 1.33 1.42
X 170120C00025000 C 01/20/17 25.0 1.09 1.13
X 170120C00026000 C 01/20/17 26.0 0.89 0.96
X 170120C00027000 C 01/20/17 27.0 0.72 0.78
X 170120C00028000 C 01/20/17 28.0 0.58 0.63
X 170120C00029000 C 01/20/17 29.0 0.46 0.52
X 170120C00030000 C 01/20/17 30.0 0.35 0.40
X 170120C00031000 C 01/20/17 31.0 0.29 0.33
X 170120C00032000 C 01/20/17 32.0 0.22 0.26
X 170120C00033000 C 01/20/17 33.0 0.16 0.20
X 170120C00034000 C 01/20/17 34.0 0.13 0.16
X 170120C00035000 C 01/20/17 35.0 0.09 0.13
X 170120C00036000 C 01/20/17 36.0 0.07 0.10
X 170120C00037000 C 01/20/17 37.0 0.06 0.08
X 170120C00038000 C 01/20/17 38.0 0.04 0.06
X 170120C00039000 C 01/20/17 39.0 0.03 0.05
X 170120C00040000 C 01/20/17 40.0 0.02 0.04
X 170120C00042000 C 01/20/17 42.0 0.01 0.04
X 170120C00045000 C 01/20/17 45.0 0.00 0.09
X 170120C00047000 C 01/20/17 47.0 0.00 0.08
X 170120C00050000 C 01/20/17 50.0 0.00 0.09
X 170120C00055000 C 01/20/17 55.0 0.00 0.07
X 170120C00060000 C 01/20/17 60.0 0.00 0.07
X 170120C00065000 C 01/20/17 65.0 0.00 0.07
X 170120P00001000 P 01/20/17 1.0 0.00 0.06
X 170120P00002000 P 01/20/17 2.0 0.00 0.06
X 170120P00003000 P 01/20/17 3.0 0.00 0.07
X 170120P00004000 P 01/20/17 4.0 0.00 0.05
X 170120P00005000 P 01/20/17 5.0 0.00 0.09
X 170120P00006000 P 01/20/17 6.0 0.01 0.10
X 170120P00007000 P 01/20/17 7.0 0.06 0.08
X 170120P00008000 P 01/20/17 8.0 0.10 0.12
X 170120P00009000 P 01/20/17 9.0 0.14 0.18
X 170120P00010000 P 01/20/17 10.0 0.21 0.25
X 170120P00011000 P 01/20/17 11.0 0.30 0.35
X 170120P00012000 P 01/20/17 12.0 0.43 0.47
X 170120P00013000 P 01/20/17 13.0 0.59 0.63
X 170120P00014000 P 01/20/17 14.0 0.79 0.83
X 170120P00015000 P 01/20/17 15.0 1.03 1.06
X 170120P00016000 P 01/20/17 16.0 1.32 1.35
X 170120P00017000 P 01/20/17 17.0 1.65 1.71
X 170120P00018000 P 01/20/17 18.0 2.05 2.11
X 170120P00019000 P 01/20/17 19.0 2.49 2.54
X 170120P00020000 P 01/20/17 20.0 3.00 3.05
X 170120P00021000 P 01/20/17 21.0 3.55 3.65
X 170120P00022000 P 01/20/17 22.0 4.15 4.25
X 170120P00023000 P 01/20/17 23.0 4.80 4.90
X 170120P00024000 P 01/20/17 24.0 5.50 5.65
X 170120P00025000 P 01/20/17 25.0 5.80 6.35
X 170120P00026000 P 01/20/17 26.0 6.85 7.15
X 170120P00027000 P 01/20/17 27.0 7.40 8.05
X 170120P00028000 P 01/20/17 28.0 8.25 8.90
X 170120P00029000 P 01/20/17 29.0 8.85 9.80
X 170120P00030000 P 01/20/17 30.0 10.00 10.75
X 170120P00031000 P 01/20/17 31.0 10.65 11.65
X 170120P00032000 P 01/20/17 32.0 11.55 12.70
X 170120P00033000 P 01/20/17 33.0 12.50 13.50
X 170120P00034000 P 01/20/17 34.0 13.45 14.50
X 170120P00035000 P 01/20/17 35.0 14.45 15.60
X 170120P00036000 P 01/20/17 36.0 15.40 16.60
X 170120P00037000 P 01/20/17 37.0 16.40 17.50
X 170120P00038000 P 01/20/17 38.0 16.00 19.55
X 170120P00039000 P 01/20/17 39.0 17.45 20.25
X 170120P00040000 P 01/20/17 40.0 19.35 20.45
X 170120P00042000 P 01/20/17 42.0 21.30 22.40
X 170120P00045000 P 01/20/17 45.0 24.30 25.50
X 170120P00047000 P 01/20/17 47.0 26.25 27.40
X 170120P00050000 P 01/20/17 50.0 29.25 30.50
X 170120P00055000 P 01/20/17 55.0 33.55 36.30
X 170120P00060000 P 01/20/17 60.0 38.80 40.40
X 170120P00065000 P 01/20/17 65.0 43.00 46.50
X 170421C00011000 C 04/21/17 11.0 8.90 10.25
X 170421C00012000 C 04/21/17 12.0 8.30 9.20
X 170421C00013000 C 04/21/17 13.0 7.50 8.65
X 170421C00014000 C 04/21/17 14.0 6.90 7.65
X 170421C00015000 C 04/21/17 15.0 6.05 6.95
X 170421C00016000 C 04/21/17 16.0 5.55 6.35
X 170421C00017000 C 04/21/17 17.0 4.65 5.60
X 170421C00018000 C 04/21/17 18.0 4.40 5.00
X 170421C00019000 C 04/21/17 19.0 3.85 4.45
X 170421C00020000 C 04/21/17 20.0 3.40 3.75
X 170421C00021000 C 04/21/17 21.0 3.05 3.30
X 170421C00022000 C 04/21/17 22.0 2.63 2.89
X 170421C00023000 C 04/21/17 23.0 2.28 2.58
X 170421C00024000 C 04/21/17 24.0 1.98 2.11
X 170421C00025000 C 04/21/17 25.0 1.70 1.93
X 170421C00026000 C 04/21/17 26.0 1.45 1.54
X 170421C00027000 C 04/21/17 27.0 1.23 1.32
X 170421C00028000 C 04/21/17 28.0 1.05 1.29
X 170421C00029000 C 04/21/17 29.0 0.89 1.06
X 170421C00030000 C 04/21/17 30.0 0.75 0.82
X 170421C00031000 C 04/21/17 31.0 0.64 0.74
X 170421P00011000 P 04/21/17 11.0 0.57 0.70
X 170421P00012000 P 04/21/17 12.0 0.75 0.90
X 170421P00013000 P 04/21/17 13.0 0.96 1.14
X 170421P00014000 P 04/21/17 14.0 1.25 1.42
X 170421P00015000 P 04/21/17 15.0 1.54 1.73
X 170421P00016000 P 04/21/17 16.0 1.87 2.09
X 170421P00017000 P 04/21/17 17.0 2.26 2.46
X 170421P00018000 P 04/21/17 18.0 2.66 2.96
X 170421P00019000 P 04/21/17 19.0 3.10 3.40
X 170421P00020000 P 04/21/17 20.0 3.60 4.00
X 170421P00021000 P 04/21/17 21.0 4.35 4.60
X 170421P00022000 P 04/21/17 22.0 4.95 5.20
X 170421P00023000 P 04/21/17 23.0 5.60 5.80
X 170421P00024000 P 04/21/17 24.0 6.30 6.50
X 170421P00025000 P 04/21/17 25.0 7.00 7.15
X 170421P00026000 P 04/21/17 26.0 7.30 7.95
X 170421P00027000 P 04/21/17 27.0 8.05 8.75
X 170421P00028000 P 04/21/17 28.0 8.85 9.55
X 170421P00029000 P 04/21/17 29.0 9.65 10.35
X 170421P00030000 P 04/21/17 30.0 10.50 11.40
X 170421P00031000 P 04/21/17 31.0 11.35 12.05
X 180119C00001000 C 01/19/18 1.0 18.45 19.90
X 180119C00002000 C 01/19/18 2.0 17.45 18.90
X 180119C00003000 C 01/19/18 3.0 14.90 17.90
X 180119C00004000 C 01/19/18 4.0 15.40 16.90
X 180119C00005000 C 01/19/18 5.0 14.50 16.05
X 180119C00008000 C 01/19/18 8.0 12.15 13.05
X 180119C00010000 C 01/19/18 10.0 10.30 11.45
X 180119C00012000 C 01/19/18 12.0 9.10 9.95
X 180119C00015000 C 01/19/18 15.0 7.20 8.10
X 180119C00017000 C 01/19/18 17.0 6.15 6.95
X 180119C00020000 C 01/19/18 20.0 4.75 5.15
X 180119C00022000 C 01/19/18 22.0 4.10 4.35
X 180119C00025000 C 01/19/18 25.0 3.00 3.15
X 180119C00030000 C 01/19/18 30.0 1.81 1.98
X 180119C00035000 C 01/19/18 35.0 1.08 1.28
X 180119P00001000 P 01/19/18 1.0 0.02 0.05
X 180119P00002000 P 01/19/18 2.0 0.05 0.19
X 180119P00003000 P 01/19/18 3.0 0.06 0.20
X 180119P00004000 P 01/19/18 4.0 0.17 0.25
X 180119P00005000 P 01/19/18 5.0 0.30 0.35
X 180119P00008000 P 01/19/18 8.0 0.78 0.90
X 180119P00010000 P 01/19/18 10.0 1.20 1.37
X 180119P00012000 P 01/19/18 12.0 1.80 1.90
X 180119P00015000 P 01/19/18 15.0 2.85 3.05
X 180119P00017000 P 01/19/18 17.0 3.80 4.00
X 180119P00020000 P 01/19/18 20.0 5.20 5.65
X 180119P00022000 P 01/19/18 22.0 6.20 6.85
X 180119P00025000 P 01/19/18 25.0 8.15 8.80
X 180119P00030000 P 01/19/18 30.0 11.75 12.40
X 180119P00035000 P 01/19/18 35.0 15.85 16.85

OPRA data is delayed 15 minutes.