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 (2016-12-09)Premium Content

Us Steel Corp (X)
As of Jan 18 2017 10:50AM
Option Ticker C/P Expiration Strike Bid Premium Ask Premium
X 170120C00001000 C 01/20/17 1.0 30.65 32.35
X 170120C00002000 C 01/20/17 2.0 29.45 31.35
X 170120C00003000 C 01/20/17 3.0 28.65 30.50
X 170120C00004000 C 01/20/17 4.0 27.45 29.60
X 170120C00005000 C 01/20/17 5.0 26.65 27.85
X 170120C00006000 C 01/20/17 6.0 25.65 27.35
X 170120C00007000 C 01/20/17 7.0 24.70 26.15
X 170120C00008000 C 01/20/17 8.0 23.00 25.15
X 170120C00009000 C 01/20/17 9.0 22.70 23.80
X 170120C00010000 C 01/20/17 10.0 21.05 22.85
X 170120C00011000 C 01/20/17 11.0 20.70 22.05
X 170120C00012000 C 01/20/17 12.0 19.50 21.10
X 170120C00013000 C 01/20/17 13.0 18.45 20.10
X 170120C00014000 C 01/20/17 14.0 17.25 19.10
X 170120C00015000 C 01/20/17 15.0 17.05 17.20
X 170120C00016000 C 01/20/17 16.0 15.20 16.85
X 170120C00017000 C 01/20/17 17.0 15.05 15.20
X 170120C00018000 C 01/20/17 18.0 13.70 14.85
X 170120C00019000 C 01/20/17 19.0 12.90 13.85
X 170120C00019500 C 01/20/17 19.5 11.80 13.75
X 170120C00020000 C 01/20/17 20.0 12.05 12.20
X 170120C00020500 C 01/20/17 20.5 10.85 12.75
X 170120C00021000 C 01/20/17 21.0 10.90 11.85
X 170120C00021500 C 01/20/17 21.5 9.80 11.75
X 170120C00022000 C 01/20/17 22.0 10.05 10.20
X 170120C00022500 C 01/20/17 22.5 9.15 10.40
X 170120C00023000 C 01/20/17 23.0 9.05 9.20
X 170120C00023500 C 01/20/17 23.5 8.20 9.35
X 170120C00024000 C 01/20/17 24.0 8.05 8.20
X 170120C00024500 C 01/20/17 24.5 7.15 8.40
X 170120C00025000 C 01/20/17 25.0 7.05 7.20
X 170120C00025500 C 01/20/17 25.5 6.20 7.35
X 170120C00026000 C 01/20/17 26.0 6.05 6.20
X 170120C00026500 C 01/20/17 26.5 5.30 6.30
X 170120C00027000 C 01/20/17 27.0 5.05 5.20
X 170120C00027500 C 01/20/17 27.5 4.35 5.35
X 170120C00028000 C 01/20/17 28.0 4.10 4.20
X 170120C00028500 C 01/20/17 28.5 3.30 4.50
X 170120C00029000 C 01/20/17 29.0 3.10 3.20
X 170120C00029500 C 01/20/17 29.5 2.67 2.72
X 170120C00030000 C 01/20/17 30.0 2.21 2.26
X 170120C00030500 C 01/20/17 30.5 1.78 1.82
X 170120C00031000 C 01/20/17 31.0 1.39 1.42
X 170120C00031500 C 01/20/17 31.5 1.04 1.07
X 170120C00032000 C 01/20/17 32.0 0.75 0.78
X 170120C00032500 C 01/20/17 32.5 0.52 0.54
X 170120C00033000 C 01/20/17 33.0 0.34 0.35
X 170120C00033500 C 01/20/17 33.5 0.22 0.24
X 170120C00034000 C 01/20/17 34.0 0.14 0.16
X 170120C00034500 C 01/20/17 34.5 0.09 0.10
X 170120C00035000 C 01/20/17 35.0 0.06 0.07
X 170120C00035500 C 01/20/17 35.5 0.04 0.05
X 170120C00036000 C 01/20/17 36.0 0.03 0.04
X 170120C00036500 C 01/20/17 36.5 0.02 0.03
X 170120C00037000 C 01/20/17 37.0 0.01 0.03
X 170120C00037500 C 01/20/17 37.5 0.01 0.03
X 170120C00038000 C 01/20/17 38.0 0.01 0.03
X 170120C00038500 C 01/20/17 38.5 0.01 0.04
X 170120C00039000 C 01/20/17 39.0 0.00 0.03
X 170120C00039500 C 01/20/17 39.5 0.00 0.02
X 170120C00040000 C 01/20/17 40.0 0.00 0.12
X 170120C00040500 C 01/20/17 40.5 0.00 0.12
X 170120C00041000 C 01/20/17 41.0 0.00 0.03
X 170120C00041500 C 01/20/17 41.5 0.00 0.09
X 170120C00042000 C 01/20/17 42.0 0.00 0.08
X 170120C00042500 C 01/20/17 42.5 0.00 0.08
X 170120C00043000 C 01/20/17 43.0 0.00 0.07
X 170120C00043500 C 01/20/17 43.5 0.00 0.07
X 170120C00044000 C 01/20/17 44.0 0.00 0.06
X 170120C00044500 C 01/20/17 44.5 0.00 0.05
X 170120C00045000 C 01/20/17 45.0 0.00 0.02
X 170120C00045500 C 01/20/17 45.5 0.00 0.06
X 170120C00046000 C 01/20/17 46.0 0.00 0.08
X 170120C00046500 C 01/20/17 46.5 0.00 0.08
X 170120C00047000 C 01/20/17 47.0 0.00 0.07
X 170120C00047500 C 01/20/17 47.5 0.00 0.06
X 170120C00048000 C 01/20/17 48.0 0.00 0.06
X 170120C00048500 C 01/20/17 48.5 0.00 0.06
X 170120C00049000 C 01/20/17 49.0 0.00 0.06
X 170120C00049500 C 01/20/17 49.5 0.00 0.06
X 170120C00050000 C 01/20/17 50.0 0.00 0.06
X 170120C00050500 C 01/20/17 50.5 0.00 0.06
X 170120C00051000 C 01/20/17 51.0 0.00 0.05
X 170120C00055000 C 01/20/17 55.0 0.00 0.01
X 170120C00060000 C 01/20/17 60.0 0.00 0.06
X 170120C00065000 C 01/20/17 65.0 0.00 0.05
X 170120P00001000 P 01/20/17 1.0 0.00 0.02
X 170120P00002000 P 01/20/17 2.0 0.00 0.01
X 170120P00003000 P 01/20/17 3.0 0.00 0.06
X 170120P00004000 P 01/20/17 4.0 0.00 0.06
X 170120P00005000 P 01/20/17 5.0 0.00 0.05
X 170120P00006000 P 01/20/17 6.0 0.00 0.06
X 170120P00007000 P 01/20/17 7.0 0.00 0.06
X 170120P00008000 P 01/20/17 8.0 0.00 0.06
X 170120P00009000 P 01/20/17 9.0 0.00 0.06
X 170120P00010000 P 01/20/17 10.0 0.00 0.06
X 170120P00011000 P 01/20/17 11.0 0.00 0.05
X 170120P00012000 P 01/20/17 12.0 0.00 0.06
X 170120P00013000 P 01/20/17 13.0 0.00 0.01
X 170120P00014000 P 01/20/17 14.0 0.00 0.06
X 170120P00015000 P 01/20/17 15.0 0.00 0.01
X 170120P00016000 P 01/20/17 16.0 0.00 0.06
X 170120P00017000 P 01/20/17 17.0 0.00 0.02
X 170120P00018000 P 01/20/17 18.0 0.00 0.06
X 170120P00019000 P 01/20/17 19.0 0.00 0.06
X 170120P00019500 P 01/20/17 19.5 0.00 0.06
X 170120P00020000 P 01/20/17 20.0 0.00 0.01
X 170120P00020500 P 01/20/17 20.5 0.00 0.07
X 170120P00021000 P 01/20/17 21.0 0.00 0.06
X 170120P00021500 P 01/20/17 21.5 0.00 0.06
X 170120P00022000 P 01/20/17 22.0 0.00 0.05
X 170120P00022500 P 01/20/17 22.5 0.00 0.06
X 170120P00023000 P 01/20/17 23.0 0.00 0.06
X 170120P00023500 P 01/20/17 23.5 0.00 0.08
X 170120P00024000 P 01/20/17 24.0 0.00 0.01
X 170120P00024500 P 01/20/17 24.5 0.00 0.10
X 170120P00025000 P 01/20/17 25.0 0.00 0.01
X 170120P00025500 P 01/20/17 25.5 0.00 0.16
X 170120P00026000 P 01/20/17 26.0 0.00 0.17
X 170120P00026500 P 01/20/17 26.5 0.00 0.05
X 170120P00027000 P 01/20/17 27.0 0.00 0.03
X 170120P00027500 P 01/20/17 27.5 0.00 0.03
X 170120P00028000 P 01/20/17 28.0 0.01 0.03
X 170120P00028500 P 01/20/17 28.5 0.02 0.03
X 170120P00029000 P 01/20/17 29.0 0.03 0.05
X 170120P00029500 P 01/20/17 29.5 0.06 0.07
X 170120P00030000 P 01/20/17 30.0 0.10 0.12
X 170120P00030500 P 01/20/17 30.5 0.17 0.19
X 170120P00031000 P 01/20/17 31.0 0.27 0.29
X 170120P00031500 P 01/20/17 31.5 0.42 0.44
X 170120P00032000 P 01/20/17 32.0 0.63 0.65
X 170120P00032500 P 01/20/17 32.5 0.90 0.92
X 170120P00033000 P 01/20/17 33.0 1.21 1.25
X 170120P00033500 P 01/20/17 33.5 1.58 1.63
X 170120P00034000 P 01/20/17 34.0 2.02 2.04
X 170120P00034500 P 01/20/17 34.5 2.45 2.49
X 170120P00035000 P 01/20/17 35.0 2.92 2.96
X 170120P00035500 P 01/20/17 35.5 3.40 3.45
X 170120P00036000 P 01/20/17 36.0 3.90 3.95
X 170120P00036500 P 01/20/17 36.5 4.35 4.45
X 170120P00037000 P 01/20/17 37.0 4.80 4.95
X 170120P00037500 P 01/20/17 37.5 5.30 5.45
X 170120P00038000 P 01/20/17 38.0 5.20 6.25
X 170120P00038500 P 01/20/17 38.5 5.65 6.80
X 170120P00039000 P 01/20/17 39.0 6.20 7.15
X 170120P00039500 P 01/20/17 39.5 6.65 7.65
X 170120P00040000 P 01/20/17 40.0 7.80 7.95
X 170120P00040500 P 01/20/17 40.5 7.65 8.70
X 170120P00041000 P 01/20/17 41.0 8.80 8.95
X 170120P00041500 P 01/20/17 41.5 8.65 9.75
X 170120P00042000 P 01/20/17 42.0 9.30 10.15
X 170120P00042500 P 01/20/17 42.5 9.65 10.85
X 170120P00043000 P 01/20/17 43.0 10.15 11.60
X 170120P00043500 P 01/20/17 43.5 10.65 11.85
X 170120P00044000 P 01/20/17 44.0 11.15 12.35
X 170120P00044500 P 01/20/17 44.5 11.65 12.85
X 170120P00045000 P 01/20/17 45.0 12.30 13.15
X 170120P00045500 P 01/20/17 45.5 12.65 13.85
X 170120P00046000 P 01/20/17 46.0 13.15 14.35
X 170120P00046500 P 01/20/17 46.5 13.65 14.85
X 170120P00047000 P 01/20/17 47.0 14.15 15.25
X 170120P00047500 P 01/20/17 47.5 14.70 15.80
X 170120P00048000 P 01/20/17 48.0 14.85 16.30
X 170120P00048500 P 01/20/17 48.5 15.65 16.85
X 170120P00049000 P 01/20/17 49.0 15.85 17.30
X 170120P00049500 P 01/20/17 49.5 16.65 17.85
X 170120P00050000 P 01/20/17 50.0 17.15 18.15
X 170120P00050500 P 01/20/17 50.5 17.65 18.85
X 170120P00051000 P 01/20/17 51.0 17.85 19.35
X 170120P00055000 P 01/20/17 55.0 22.15 23.35
X 170120P00060000 P 01/20/17 60.0 26.55 28.35
X 170120P00065000 P 01/20/17 65.0 32.00 34.00
X 170127C00020000 C 01/27/17 20.0 11.30 12.80
X 170127C00020500 C 01/27/17 20.5 9.75 14.00
X 170127C00021000 C 01/27/17 21.0 9.25 13.15
X 170127C00021500 C 01/27/17 21.5 8.75 13.00
X 170127C00022000 C 01/27/17 22.0 8.25 12.15
X 170127C00022500 C 01/27/17 22.5 7.80 11.70
X 170127C00023000 C 01/27/17 23.0 7.60 11.20
X 170127C00023500 C 01/27/17 23.5 6.70 10.70
X 170127C00024000 C 01/27/17 24.0 7.65 9.15
X 170127C00024500 C 01/27/17 24.5 7.40 8.15
X 170127C00025000 C 01/27/17 25.0 6.90 7.65
X 170127C00025500 C 01/27/17 25.5 6.40 7.25
X 170127C00026000 C 01/27/17 26.0 5.70 6.85
X 170127C00026500 C 01/27/17 26.5 5.20 6.70
X 170127C00027000 C 01/27/17 27.0 4.95 5.70
X 170127C00027500 C 01/27/17 27.5 4.50 5.20
X 170127C00028000 C 01/27/17 28.0 3.85 5.15
X 170127C00028500 C 01/27/17 28.5 3.60 4.50
X 170127C00029000 C 01/27/17 29.0 3.35 3.45
X 170127C00030000 C 01/27/17 30.0 2.55 2.58
X 170127C00031000 C 01/27/17 31.0 1.85 1.88
X 170127C00031500 C 01/27/17 31.5 1.54 1.56
X 170127C00032000 C 01/27/17 32.0 1.27 1.29
X 170127C00032500 C 01/27/17 32.5 1.04 1.05
X 170127C00033000 C 01/27/17 33.0 0.83 0.85
X 170127C00033500 C 01/27/17 33.5 0.66 0.68
X 170127C00034000 C 01/27/17 34.0 0.52 0.53
X 170127C00034500 C 01/27/17 34.5 0.41 0.42
X 170127C00035000 C 01/27/17 35.0 0.32 0.33
X 170127C00035500 C 01/27/17 35.5 0.25 0.26
X 170127C00036000 C 01/27/17 36.0 0.19 0.21
X 170127C00036500 C 01/27/17 36.5 0.15 0.16
X 170127C00037000 C 01/27/17 37.0 0.12 0.13
X 170127C00037500 C 01/27/17 37.5 0.10 0.11
X 170127C00038000 C 01/27/17 38.0 0.08 0.09
X 170127C00038500 C 01/27/17 38.5 0.07 0.08
X 170127C00039000 C 01/27/17 39.0 0.05 0.07
X 170127C00039500 C 01/27/17 39.5 0.05 0.06
X 170127C00040000 C 01/27/17 40.0 0.04 0.05
X 170127C00040500 C 01/27/17 40.5 0.03 0.04
X 170127C00041000 C 01/27/17 41.0 0.03 0.04
X 170127C00041500 C 01/27/17 41.5 0.02 0.03
X 170127C00042000 C 01/27/17 42.0 0.02 0.03
X 170127C00042500 C 01/27/17 42.5 0.00 0.20
X 170127C00043000 C 01/27/17 43.0 0.00 0.18
X 170127C00043500 C 01/27/17 43.5 0.00 0.16
X 170127C00044000 C 01/27/17 44.0 0.00 0.17
X 170127C00044500 C 01/27/17 44.5 0.00 0.15
X 170127C00045000 C 01/27/17 45.0 0.00 0.13
X 170127C00045500 C 01/27/17 45.5 0.00 0.13
X 170127C00046000 C 01/27/17 46.0 0.00 0.13
X 170127C00046500 C 01/27/17 46.5 0.00 0.12
X 170127C00047000 C 01/27/17 47.0 0.00 0.10
X 170127C00047500 C 01/27/17 47.5 0.00 0.10
X 170127C00048000 C 01/27/17 48.0 0.00 0.09
X 170127C00048500 C 01/27/17 48.5 0.00 0.08
X 170127C00050000 C 01/27/17 50.0 0.00 0.07
X 170127P00020000 P 01/27/17 20.0 0.00 0.09
X 170127P00020500 P 01/27/17 20.5 0.00 0.10
X 170127P00021000 P 01/27/17 21.0 0.00 0.11
X 170127P00021500 P 01/27/17 21.5 0.00 0.13
X 170127P00022000 P 01/27/17 22.0 0.00 0.15
X 170127P00022500 P 01/27/17 22.5 0.00 0.16
X 170127P00023000 P 01/27/17 23.0 0.00 0.18
X 170127P00023500 P 01/27/17 23.5 0.00 0.19
X 170127P00024000 P 01/27/17 24.0 0.00 0.22
X 170127P00024500 P 01/27/17 24.5 0.01 0.08
X 170127P00025000 P 01/27/17 25.0 0.02 0.03
X 170127P00025500 P 01/27/17 25.5 0.03 0.04
X 170127P00026000 P 01/27/17 26.0 0.04 0.05
X 170127P00026500 P 01/27/17 26.5 0.05 0.06
X 170127P00027000 P 01/27/17 27.0 0.07 0.08
X 170127P00027500 P 01/27/17 27.5 0.10 0.11
X 170127P00028000 P 01/27/17 28.0 0.13 0.15
X 170127P00028500 P 01/27/17 28.5 0.18 0.19
X 170127P00029000 P 01/27/17 29.0 0.24 0.26
X 170127P00030000 P 01/27/17 30.0 0.43 0.45
X 170127P00031000 P 01/27/17 31.0 0.73 0.74
X 170127P00031500 P 01/27/17 31.5 0.92 0.94
X 170127P00032000 P 01/27/17 32.0 1.15 1.17
X 170127P00032500 P 01/27/17 32.5 1.41 1.43
X 170127P00033000 P 01/27/17 33.0 1.70 1.73
X 170127P00033500 P 01/27/17 33.5 2.03 2.06
X 170127P00034000 P 01/27/17 34.0 2.39 2.42
X 170127P00034500 P 01/27/17 34.5 2.76 2.81
X 170127P00035000 P 01/27/17 35.0 3.15 3.25
X 170127P00035500 P 01/27/17 35.5 3.60 3.70
X 170127P00036000 P 01/27/17 36.0 4.00 4.15
X 170127P00036500 P 01/27/17 36.5 4.10 4.80
X 170127P00037000 P 01/27/17 37.0 4.90 5.05
X 170127P00037500 P 01/27/17 37.5 4.90 5.80
X 170127P00038000 P 01/27/17 38.0 5.50 6.20
X 170127P00038500 P 01/27/17 38.5 5.80 6.80
X 170127P00039000 P 01/27/17 39.0 6.45 7.15
X 170127P00039500 P 01/27/17 39.5 6.80 8.65
X 170127P00040000 P 01/27/17 40.0 7.45 8.15
X 170127P00040500 P 01/27/17 40.5 7.70 10.05
X 170127P00041000 P 01/27/17 41.0 8.20 9.95
X 170127P00041500 P 01/27/17 41.5 8.65 10.70
X 170127P00042000 P 01/27/17 42.0 9.40 11.60
X 170127P00042500 P 01/27/17 42.5 9.90 12.05
X 170127P00043000 P 01/27/17 43.0 10.05 11.95
X 170127P00043500 P 01/27/17 43.5 10.40 12.80
X 170127P00044000 P 01/27/17 44.0 11.25 13.60
X 170127P00044500 P 01/27/17 44.5 11.75 12.85
X 170127P00045000 P 01/27/17 45.0 12.25 14.15
X 170127P00045500 P 01/27/17 45.5 12.75 14.80
X 170127P00046000 P 01/27/17 46.0 13.25 15.15
X 170127P00046500 P 01/27/17 46.5 13.35 15.80
X 170127P00047000 P 01/27/17 47.0 14.25 16.15
X 170127P00047500 P 01/27/17 47.5 13.35 17.20
X 170127P00048000 P 01/27/17 48.0 15.30 17.15
X 170127P00048500 P 01/27/17 48.5 15.35 17.80
X 170127P00050000 P 01/27/17 50.0 16.70 18.50
X 170203C00019000 C 02/03/17 19.0 12.65 14.15
X 170203C00019500 C 02/03/17 19.5 11.85 13.65
X 170203C00020000 C 02/03/17 20.0 11.50 14.20
X 170203C00020500 C 02/03/17 20.5 11.00 13.70
X 170203C00021000 C 02/03/17 21.0 10.80 12.25
X 170203C00021500 C 02/03/17 21.5 9.90 11.70
X 170203C00022000 C 02/03/17 22.0 9.75 11.25
X 170203C00022500 C 02/03/17 22.5 9.10 11.75
X 170203C00023000 C 02/03/17 23.0 8.75 9.95
X 170203C00023500 C 02/03/17 23.5 8.25 9.45
X 170203C00024000 C 02/03/17 24.0 8.05 9.55
X 170203C00024500 C 02/03/17 24.5 7.30 8.50
X 170203C00025000 C 02/03/17 25.0 7.10 7.90
X 170203C00025500 C 02/03/17 25.5 6.65 7.40
X 170203C00026000 C 02/03/17 26.0 6.20 7.05
X 170203C00026500 C 02/03/17 26.5 5.80 6.55
X 170203C00027000 C 02/03/17 27.0 5.45 5.75
X 170203C00027500 C 02/03/17 27.5 5.05 5.30
X 170203C00028000 C 02/03/17 28.0 4.65 4.90
X 170203C00028500 C 02/03/17 28.5 4.35 4.50
X 170203C00029000 C 02/03/17 29.0 3.90 4.15
X 170203C00029500 C 02/03/17 29.5 3.60 3.80
X 170203C00030000 C 02/03/17 30.0 3.30 3.45
X 170203C00031000 C 02/03/17 31.0 2.65 2.81
X 170203C00031500 C 02/03/17 31.5 2.45 2.53
X 170203C00032000 C 02/03/17 32.0 2.20 2.27
X 170203C00032500 C 02/03/17 32.5 1.96 2.03
X 170203C00033000 C 02/03/17 33.0 1.75 1.81
X 170203C00033500 C 02/03/17 33.5 1.55 1.61
X 170203C00034000 C 02/03/17 34.0 1.37 1.43
X 170203C00034500 C 02/03/17 34.5 1.21 1.26
X 170203C00035000 C 02/03/17 35.0 1.06 1.11
X 170203C00035500 C 02/03/17 35.5 0.93 0.97
X 170203C00036000 C 02/03/17 36.0 0.82 0.86
X 170203C00036500 C 02/03/17 36.5 0.71 0.76
X 170203C00037000 C 02/03/17 37.0 0.62 0.66
X 170203C00037500 C 02/03/17 37.5 0.54 0.58
X 170203C00038000 C 02/03/17 38.0 0.46 0.51
X 170203C00038500 C 02/03/17 38.5 0.40 0.44
X 170203C00039000 C 02/03/17 39.0 0.35 0.39
X 170203C00039500 C 02/03/17 39.5 0.30 0.35
X 170203C00040000 C 02/03/17 40.0 0.26 0.31
X 170203C00040500 C 02/03/17 40.5 0.23 0.29
X 170203C00041000 C 02/03/17 41.0 0.16 0.28
X 170203C00041500 C 02/03/17 41.5 0.16 0.38
X 170203C00042000 C 02/03/17 42.0 0.12 0.41
X 170203C00042500 C 02/03/17 42.5 0.09 0.42
X 170203C00043000 C 02/03/17 43.0 0.08 0.39
X 170203C00043500 C 02/03/17 43.5 0.06 0.41
X 170203C00044000 C 02/03/17 44.0 0.04 0.25
X 170203C00044500 C 02/03/17 44.5 0.03 0.40
X 170203C00045000 C 02/03/17 45.0 0.01 0.31
X 170203C00045500 C 02/03/17 45.5 0.00 0.43
X 170203C00046000 C 02/03/17 46.0 0.01 0.22
X 170203C00050000 C 02/03/17 50.0 0.00 0.32
X 170203P00019000 P 02/03/17 19.0 0.00 0.22
X 170203P00019500 P 02/03/17 19.5 0.00 0.23
X 170203P00020000 P 02/03/17 20.0 0.01 0.18
X 170203P00020500 P 02/03/17 20.5 0.00 0.28
X 170203P00021000 P 02/03/17 21.0 0.01 0.22
X 170203P00021500 P 02/03/17 21.5 0.00 0.34
X 170203P00022000 P 02/03/17 22.0 0.00 0.39
X 170203P00022500 P 02/03/17 22.5 0.01 0.41
X 170203P00023000 P 02/03/17 23.0 0.05 0.31
X 170203P00023500 P 02/03/17 23.5 0.07 0.37
X 170203P00024000 P 02/03/17 24.0 0.09 0.39
X 170203P00024500 P 02/03/17 24.5 0.12 0.39
X 170203P00025000 P 02/03/17 25.0 0.21 0.25
X 170203P00025500 P 02/03/17 25.5 0.26 0.30
X 170203P00026000 P 02/03/17 26.0 0.31 0.35
X 170203P00026500 P 02/03/17 26.5 0.38 0.42
X 170203P00027000 P 02/03/17 27.0 0.45 0.49
X 170203P00027500 P 02/03/17 27.5 0.54 0.58
X 170203P00028000 P 02/03/17 28.0 0.64 0.69
X 170203P00028500 P 02/03/17 28.5 0.76 0.81
X 170203P00029000 P 02/03/17 29.0 0.90 0.94
X 170203P00029500 P 02/03/17 29.5 1.05 1.09
X 170203P00030000 P 02/03/17 30.0 1.21 1.26
X 170203P00031000 P 02/03/17 31.0 1.60 1.65
X 170203P00031500 P 02/03/17 31.5 1.82 1.88
X 170203P00032000 P 02/03/17 32.0 2.06 2.13
X 170203P00032500 P 02/03/17 32.5 2.32 2.39
X 170203P00033000 P 02/03/17 33.0 2.60 2.67
X 170203P00033500 P 02/03/17 33.5 2.90 2.98
X 170203P00034000 P 02/03/17 34.0 3.20 3.35
X 170203P00034500 P 02/03/17 34.5 3.55 3.65
X 170203P00035000 P 02/03/17 35.0 3.90 4.00
X 170203P00035500 P 02/03/17 35.5 4.25 4.40
X 170203P00036000 P 02/03/17 36.0 4.65 4.75
X 170203P00036500 P 02/03/17 36.5 5.00 5.20
X 170203P00037000 P 02/03/17 37.0 5.25 5.60
X 170203P00037500 P 02/03/17 37.5 5.85 6.05
X 170203P00038000 P 02/03/17 38.0 5.95 6.45
X 170203P00038500 P 02/03/17 38.5 6.70 7.05
X 170203P00039000 P 02/03/17 39.0 6.60 7.50
X 170203P00039500 P 02/03/17 39.5 7.20 7.95
X 170203P00040000 P 02/03/17 40.0 7.55 8.35
X 170203P00040500 P 02/03/17 40.5 8.15 8.90
X 170203P00041000 P 02/03/17 41.0 8.60 9.35
X 170203P00041500 P 02/03/17 41.5 9.00 9.85
X 170203P00042000 P 02/03/17 42.0 9.40 10.40
X 170203P00042500 P 02/03/17 42.5 9.75 10.80
X 170203P00043000 P 02/03/17 43.0 10.05 12.05
X 170203P00043500 P 02/03/17 43.5 10.50 12.00
X 170203P00044000 P 02/03/17 44.0 11.00 12.45
X 170203P00044500 P 02/03/17 44.5 11.50 12.90
X 170203P00045000 P 02/03/17 45.0 12.00 13.45
X 170203P00045500 P 02/03/17 45.5 12.50 13.95
X 170203P00046000 P 02/03/17 46.0 12.95 14.25
X 170203P00050000 P 02/03/17 50.0 16.90 18.30
X 170210C00019000 C 02/10/17 19.0 12.35 14.20
X 170210C00019500 C 02/10/17 19.5 11.00 14.90
X 170210C00020000 C 02/10/17 20.0 11.85 12.80
X 170210C00020500 C 02/10/17 20.5 9.75 13.70
X 170210C00021000 C 02/10/17 21.0 9.25 13.30
X 170210C00021500 C 02/10/17 21.5 8.85 12.85
X 170210C00022000 C 02/10/17 22.0 8.30 12.30
X 170210C00022500 C 02/10/17 22.5 7.80 12.00
X 170210C00023000 C 02/10/17 23.0 7.35 11.40
X 170210C00023500 C 02/10/17 23.5 7.60 10.00
X 170210C00024000 C 02/10/17 24.0 7.40 9.15
X 170210C00024500 C 02/10/17 24.5 7.45 8.60
X 170210C00025000 C 02/10/17 25.0 7.10 8.15
X 170210C00025500 C 02/10/17 25.5 6.75 7.70
X 170210C00026000 C 02/10/17 26.0 6.30 7.25
X 170210C00026500 C 02/10/17 26.5 6.05 6.35
X 170210C00027000 C 02/10/17 27.0 5.65 5.90
X 170210C00027500 C 02/10/17 27.5 5.20 5.45
X 170210C00028000 C 02/10/17 28.0 4.85 5.25
X 170210C00028500 C 02/10/17 28.5 4.45 4.70
X 170210C00029000 C 02/10/17 29.0 4.15 4.35
X 170210C00029500 C 02/10/17 29.5 3.80 4.00
X 170210C00030000 C 02/10/17 30.0 3.50 3.65
X 170210C00030500 C 02/10/17 30.5 3.20 3.35
X 170210C00031000 C 02/10/17 31.0 2.93 3.05
X 170210C00031500 C 02/10/17 31.5 2.67 2.77
X 170210C00032000 C 02/10/17 32.0 2.42 2.50
X 170210C00032500 C 02/10/17 32.5 2.19 2.28
X 170210C00033000 C 02/10/17 33.0 1.97 2.05
X 170210C00033500 C 02/10/17 33.5 1.78 1.85
X 170210C00034000 C 02/10/17 34.0 1.59 1.67
X 170210C00034500 C 02/10/17 34.5 1.43 1.50
X 170210C00035000 C 02/10/17 35.0 1.28 1.34
X 170210C00035500 C 02/10/17 35.5 1.14 1.20
X 170210C00036000 C 02/10/17 36.0 1.01 1.07
X 170210C00036500 C 02/10/17 36.5 0.89 0.95
X 170210C00037000 C 02/10/17 37.0 0.79 0.85
X 170210C00037500 C 02/10/17 37.5 0.70 0.76
X 170210C00038000 C 02/10/17 38.0 0.62 0.68
X 170210C00038500 C 02/10/17 38.5 0.55 0.61
X 170210C00039000 C 02/10/17 39.0 0.49 0.53
X 170210C00039500 C 02/10/17 39.5 0.43 0.48
X 170210C00040000 C 02/10/17 40.0 0.38 0.43
X 170210C00040500 C 02/10/17 40.5 0.34 0.39
X 170210C00041000 C 02/10/17 41.0 0.30 0.35
X 170210C00041500 C 02/10/17 41.5 0.26 0.31
X 170210C00042000 C 02/10/17 42.0 0.20 0.36
X 170210C00042500 C 02/10/17 42.5 0.20 0.35
X 170210C00043000 C 02/10/17 43.0 0.15 0.38
X 170210C00043500 C 02/10/17 43.5 0.12 0.33
X 170210C00044000 C 02/10/17 44.0 0.10 0.25
X 170210C00045000 C 02/10/17 45.0 0.07 0.26
X 170210C00050000 C 02/10/17 50.0 0.00 0.39
X 170210P00019000 P 02/10/17 19.0 0.00 0.28
X 170210P00019500 P 02/10/17 19.5 0.00 0.31
X 170210P00020000 P 02/10/17 20.0 0.00 0.33
X 170210P00020500 P 02/10/17 20.5 0.00 0.37
X 170210P00021000 P 02/10/17 21.0 0.01 0.27
X 170210P00021500 P 02/10/17 21.5 0.00 0.47
X 170210P00022000 P 02/10/17 22.0 0.06 0.25
X 170210P00022500 P 02/10/17 22.5 0.05 0.43
X 170210P00023000 P 02/10/17 23.0 0.10 0.31
X 170210P00023500 P 02/10/17 23.5 0.11 0.40
X 170210P00024000 P 02/10/17 24.0 0.17 0.34
X 170210P00024500 P 02/10/17 24.5 0.25 0.30
X 170210P00025000 P 02/10/17 25.0 0.30 0.35
X 170210P00025500 P 02/10/17 25.5 0.36 0.42
X 170210P00026000 P 02/10/17 26.0 0.43 0.48
X 170210P00026500 P 02/10/17 26.5 0.51 0.56
X 170210P00027000 P 02/10/17 27.0 0.60 0.65
X 170210P00027500 P 02/10/17 27.5 0.70 0.76
X 170210P00028000 P 02/10/17 28.0 0.82 0.88
X 170210P00028500 P 02/10/17 28.5 0.95 1.01
X 170210P00029000 P 02/10/17 29.0 1.09 1.15
X 170210P00029500 P 02/10/17 29.5 1.25 1.32
X 170210P00030000 P 02/10/17 30.0 1.43 1.50
X 170210P00030500 P 02/10/17 30.5 1.62 1.69
X 170210P00031000 P 02/10/17 31.0 1.83 1.91
X 170210P00031500 P 02/10/17 31.5 2.06 2.15
X 170210P00032000 P 02/10/17 32.0 2.32 2.39
X 170210P00032500 P 02/10/17 32.5 2.59 2.66
X 170210P00033000 P 02/10/17 33.0 2.87 2.95
X 170210P00033500 P 02/10/17 33.5 3.10 3.30
X 170210P00034000 P 02/10/17 34.0 3.45 3.60
X 170210P00034500 P 02/10/17 34.5 3.75 3.95
X 170210P00035000 P 02/10/17 35.0 4.10 4.30
X 170210P00035500 P 02/10/17 35.5 4.40 4.65
X 170210P00036000 P 02/10/17 36.0 4.85 5.00
X 170210P00036500 P 02/10/17 36.5 5.25 5.45
X 170210P00037000 P 02/10/17 37.0 5.65 5.95
X 170210P00037500 P 02/10/17 37.5 5.80 6.25
X 170210P00038000 P 02/10/17 38.0 6.45 6.75
X 170210P00038500 P 02/10/17 38.5 6.75 7.15
X 170210P00039000 P 02/10/17 39.0 7.10 7.55
X 170210P00039500 P 02/10/17 39.5 7.60 8.15
X 170210P00040000 P 02/10/17 40.0 7.80 8.55
X 170210P00040500 P 02/10/17 40.5 8.10 9.05
X 170210P00041000 P 02/10/17 41.0 8.60 9.60
X 170210P00041500 P 02/10/17 41.5 9.05 9.95
X 170210P00042000 P 02/10/17 42.0 9.25 10.75
X 170210P00042500 P 02/10/17 42.5 9.70 11.05
X 170210P00043000 P 02/10/17 43.0 9.85 11.95
X 170210P00043500 P 02/10/17 43.5 10.60 12.65
X 170210P00044000 P 02/10/17 44.0 11.05 12.70
X 170210P00045000 P 02/10/17 45.0 11.15 13.95
X 170210P00050000 P 02/10/17 50.0 17.30 19.30
X 170217C00016000 C 02/17/17 16.0 15.60 16.90
X 170217C00017000 C 02/17/17 17.0 14.55 16.10
X 170217C00018000 C 02/17/17 18.0 13.70 14.85
X 170217C00019000 C 02/17/17 19.0 12.75 13.90
X 170217C00020000 C 02/17/17 20.0 11.85 12.80
X 170217C00021000 C 02/17/17 21.0 10.80 11.95
X 170217C00022000 C 02/17/17 22.0 9.90 11.00
X 170217C00023000 C 02/17/17 23.0 9.15 9.55
X 170217C00024000 C 02/17/17 24.0 8.30 9.10
X 170217C00025000 C 02/17/17 25.0 7.25 8.20
X 170217C00026000 C 02/17/17 26.0 6.40 7.35
X 170217C00027000 C 02/17/17 27.0 5.70 6.05
X 170217C00028000 C 02/17/17 28.0 4.95 5.25
X 170217C00029000 C 02/17/17 29.0 4.30 4.55
X 170217C00030000 C 02/17/17 30.0 3.70 3.85
X 170217C00031000 C 02/17/17 31.0 3.15 3.20
X 170217C00032000 C 02/17/17 32.0 2.65 2.68
X 170217C00033000 C 02/17/17 33.0 2.20 2.23
X 170217C00034000 C 02/17/17 34.0 1.81 1.85
X 170217C00035000 C 02/17/17 35.0 1.48 1.52
X 170217C00036000 C 02/17/17 36.0 1.21 1.24
X 170217C00037000 C 02/17/17 37.0 0.98 1.01
X 170217C00038000 C 02/17/17 38.0 0.80 0.82
X 170217C00039000 C 02/17/17 39.0 0.65 0.67
X 170217C00040000 C 02/17/17 40.0 0.52 0.54
X 170217C00041000 C 02/17/17 41.0 0.42 0.44
X 170217C00042000 C 02/17/17 42.0 0.34 0.36
X 170217C00043000 C 02/17/17 43.0 0.27 0.29
X 170217C00044000 C 02/17/17 44.0 0.22 0.24
X 170217C00045000 C 02/17/17 45.0 0.18 0.19
X 170217C00046000 C 02/17/17 46.0 0.14 0.16
X 170217C00047000 C 02/17/17 47.0 0.11 0.13
X 170217C00048000 C 02/17/17 48.0 0.09 0.11
X 170217C00049000 C 02/17/17 49.0 0.07 0.09
X 170217C00050000 C 02/17/17 50.0 0.06 0.07
X 170217C00055000 C 02/17/17 55.0 0.01 0.06
X 170217P00016000 P 02/17/17 16.0 0.00 0.19
X 170217P00017000 P 02/17/17 17.0 0.00 0.24
X 170217P00018000 P 02/17/17 18.0 0.04 0.05
X 170217P00019000 P 02/17/17 19.0 0.06 0.07
X 170217P00020000 P 02/17/17 20.0 0.08 0.09
X 170217P00021000 P 02/17/17 21.0 0.12 0.13
X 170217P00022000 P 02/17/17 22.0 0.16 0.17
X 170217P00023000 P 02/17/17 23.0 0.22 0.24
X 170217P00024000 P 02/17/17 24.0 0.31 0.32
X 170217P00025000 P 02/17/17 25.0 0.42 0.43
X 170217P00026000 P 02/17/17 26.0 0.57 0.58
X 170217P00027000 P 02/17/17 27.0 0.76 0.77
X 170217P00028000 P 02/17/17 28.0 0.99 1.01
X 170217P00029000 P 02/17/17 29.0 1.29 1.31
X 170217P00030000 P 02/17/17 30.0 1.65 1.67
X 170217P00031000 P 02/17/17 31.0 2.07 2.10
X 170217P00032000 P 02/17/17 32.0 2.56 2.58
X 170217P00033000 P 02/17/17 33.0 3.10 3.15
X 170217P00034000 P 02/17/17 34.0 3.60 3.80
X 170217P00035000 P 02/17/17 35.0 4.25 4.50
X 170217P00036000 P 02/17/17 36.0 5.00 5.20
X 170217P00037000 P 02/17/17 37.0 5.75 6.00
X 170217P00038000 P 02/17/17 38.0 6.25 6.95
X 170217P00039000 P 02/17/17 39.0 7.35 7.65
X 170217P00040000 P 02/17/17 40.0 8.20 8.55
X 170217P00041000 P 02/17/17 41.0 8.70 9.60
X 170217P00042000 P 02/17/17 42.0 9.60 10.50
X 170217P00043000 P 02/17/17 43.0 10.60 11.50
X 170217P00044000 P 02/17/17 44.0 11.45 12.45
X 170217P00045000 P 02/17/17 45.0 12.35 13.45
X 170217P00046000 P 02/17/17 46.0 13.10 14.80
X 170217P00047000 P 02/17/17 47.0 14.05 15.75
X 170217P00048000 P 02/17/17 48.0 15.05 16.50
X 170217P00049000 P 02/17/17 49.0 16.00 17.65
X 170217P00050000 P 02/17/17 50.0 16.95 18.75
X 170217P00055000 P 02/17/17 55.0 22.10 23.70
X 170224C00019000 C 02/24/17 19.0 12.95 13.80
X 170224C00019500 C 02/24/17 19.5 11.25 13.65
X 170224C00020000 C 02/24/17 20.0 10.75 13.15
X 170224C00020500 C 02/24/17 20.5 10.30 12.75
X 170224C00021000 C 02/24/17 21.0 10.45 12.20
X 170224C00021500 C 02/24/17 21.5 10.05 11.70
X 170224C00022000 C 02/24/17 22.0 9.85 11.10
X 170224C00022500 C 02/24/17 22.5 9.35 10.55
X 170224C00023000 C 02/24/17 23.0 8.20 10.65
X 170224C00023500 C 02/24/17 23.5 8.40 9.70
X 170224C00024000 C 02/24/17 24.0 8.25 9.40
X 170224C00024500 C 02/24/17 24.5 7.80 8.65
X 170224C00027500 C 02/24/17 27.5 5.30 5.70
X 170224C00028500 C 02/24/17 28.5 4.75 5.00
X 170224C00029000 C 02/24/17 29.0 4.45 4.65
X 170224C00029500 C 02/24/17 29.5 4.10 4.30
X 170224C00030000 C 02/24/17 30.0 3.85 4.05
X 170224C00030500 C 02/24/17 30.5 3.55 3.75
X 170224C00031000 C 02/24/17 31.0 3.25 3.45
X 170224C00031500 C 02/24/17 31.5 3.00 3.25
X 170224C00032000 C 02/24/17 32.0 2.79 2.89
X 170224C00032500 C 02/24/17 32.5 2.56 2.65
X 170224C00033000 C 02/24/17 33.0 2.34 2.43
X 170224C00033500 C 02/24/17 33.5 2.15 2.24
X 170224C00034000 C 02/24/17 34.0 1.96 2.04
X 170224C00034500 C 02/24/17 34.5 1.79 1.87
X 170224C00035000 C 02/24/17 35.0 1.63 1.70
X 170224C00035500 C 02/24/17 35.5 1.49 1.54
X 170224C00036000 C 02/24/17 36.0 1.35 1.40
X 170224C00036500 C 02/24/17 36.5 1.22 1.27
X 170224C00037000 C 02/24/17 37.0 1.11 1.17
X 170224C00037500 C 02/24/17 37.5 1.00 1.06
X 170224C00038000 C 02/24/17 38.0 0.91 0.96
X 170224C00038500 C 02/24/17 38.5 0.82 0.89
X 170224C00039000 C 02/24/17 39.0 0.75 0.81
X 170224C00039500 C 02/24/17 39.5 0.67 0.72
X 170224C00040000 C 02/24/17 40.0 0.61 0.66
X 170224C00040500 C 02/24/17 40.5 0.55 0.61
X 170224C00041000 C 02/24/17 41.0 0.49 0.60
X 170224C00041500 C 02/24/17 41.5 0.45 0.55
X 170224C00042000 C 02/24/17 42.0 0.37 0.54
X 170224C00042500 C 02/24/17 42.5 0.36 0.51
X 170224C00043000 C 02/24/17 43.0 0.26 0.48
X 170224C00043500 C 02/24/17 43.5 0.24 0.45
X 170224C00044000 C 02/24/17 44.0 0.14 0.47
X 170224P00019000 P 02/24/17 19.0 0.00 0.40
X 170224P00019500 P 02/24/17 19.5 0.00 0.43
X 170224P00020000 P 02/24/17 20.0 0.01 0.23
X 170224P00020500 P 02/24/17 20.5 0.03 0.49
X 170224P00021000 P 02/24/17 21.0 0.05 0.32
X 170224P00021500 P 02/24/17 21.5 0.08 0.47
X 170224P00022000 P 02/24/17 22.0 0.11 0.46
X 170224P00022500 P 02/24/17 22.5 0.15 0.43
X 170224P00023000 P 02/24/17 23.0 0.17 0.38
X 170224P00023500 P 02/24/17 23.5 0.29 0.42
X 170224P00024000 P 02/24/17 24.0 0.32 0.41
X 170224P00024500 P 02/24/17 24.5 0.41 0.47
X 170224P00027500 P 02/24/17 27.5 0.97 1.04
X 170224P00028500 P 02/24/17 28.5 1.26 1.33
X 170224P00029000 P 02/24/17 29.0 1.42 1.49
X 170224P00029500 P 02/24/17 29.5 1.58 1.67
X 170224P00030000 P 02/24/17 30.0 1.78 1.85
X 170224P00030500 P 02/24/17 30.5 1.98 2.08
X 170224P00031000 P 02/24/17 31.0 2.20 2.30
X 170224P00031500 P 02/24/17 31.5 2.43 2.53
X 170224P00032000 P 02/24/17 32.0 2.69 2.79
X 170224P00032500 P 02/24/17 32.5 2.93 3.10
X 170224P00033000 P 02/24/17 33.0 3.20 3.35
X 170224P00033500 P 02/24/17 33.5 3.45 3.65
X 170224P00034000 P 02/24/17 34.0 3.75 3.95
X 170224P00034500 P 02/24/17 34.5 4.10 4.30
X 170224P00035000 P 02/24/17 35.0 4.40 4.65
X 170224P00035500 P 02/24/17 35.5 4.75 5.00
X 170224P00036000 P 02/24/17 36.0 5.10 5.35
X 170224P00036500 P 02/24/17 36.5 5.05 5.80
X 170224P00037000 P 02/24/17 37.0 5.40 6.30
X 170224P00037500 P 02/24/17 37.5 6.30 6.55
X 170224P00038000 P 02/24/17 38.0 6.45 6.95
X 170224P00038500 P 02/24/17 38.5 6.60 7.45
X 170224P00039000 P 02/24/17 39.0 7.25 7.90
X 170224P00039500 P 02/24/17 39.5 7.45 8.35
X 170224P00040000 P 02/24/17 40.0 8.00 8.80
X 170224P00040500 P 02/24/17 40.5 8.35 9.25
X 170224P00041000 P 02/24/17 41.0 8.75 9.65
X 170224P00041500 P 02/24/17 41.5 9.20 10.10
X 170224P00042000 P 02/24/17 42.0 9.70 10.60
X 170224P00042500 P 02/24/17 42.5 10.05 11.15
X 170224P00043000 P 02/24/17 43.0 10.30 11.80
X 170224P00043500 P 02/24/17 43.5 10.80 12.30
X 170224P00044000 P 02/24/17 44.0 11.60 12.45
X 170303C00027500 C 03/03/17 27.5 5.45 5.85
X 170303C00028000 C 03/03/17 28.0 5.20 5.50
X 170303C00028500 C 03/03/17 28.5 4.95 5.20
X 170303C00029000 C 03/03/17 29.0 4.60 4.85
X 170303C00029500 C 03/03/17 29.5 4.30 4.50
X 170303C00030000 C 03/03/17 30.0 4.00 4.25
X 170303C00030500 C 03/03/17 30.5 3.70 3.95
X 170303C00031000 C 03/03/17 31.0 3.45 3.60
X 170303C00031500 C 03/03/17 31.5 3.20 3.40
X 170303C00032000 C 03/03/17 32.0 2.97 3.15
X 170303C00032500 C 03/03/17 32.5 2.74 2.85
X 170303C00033000 C 03/03/17 33.0 2.53 2.62
X 170303C00033500 C 03/03/17 33.5 2.33 2.43
X 170303C00034000 C 03/03/17 34.0 2.14 2.23
X 170303C00034500 C 03/03/17 34.5 1.97 2.04
X 170303C00035000 C 03/03/17 35.0 1.81 1.88
X 170303C00035500 C 03/03/17 35.5 1.65 1.72
X 170303C00036000 C 03/03/17 36.0 1.51 1.58
X 170303C00036500 C 03/03/17 36.5 1.38 1.44
X 170303C00037000 C 03/03/17 37.0 1.26 1.32
X 170303C00037500 C 03/03/17 37.5 1.16 1.21
X 170303C00038000 C 03/03/17 38.0 1.06 1.11
X 170303C00038500 C 03/03/17 38.5 0.96 1.02
X 170303C00039000 C 03/03/17 39.0 0.88 0.95
X 170303C00039500 C 03/03/17 39.5 0.80 0.85
X 170303C00040000 C 03/03/17 40.0 0.73 0.78
X 170303C00040500 C 03/03/17 40.5 0.67 0.72
X 170303C00041000 C 03/03/17 41.0 0.60 0.67
X 170303C00041500 C 03/03/17 41.5 0.55 0.65
X 170303C00042000 C 03/03/17 42.0 0.50 0.58
X 170303C00042500 C 03/03/17 42.5 0.43 0.59
X 170303C00043000 C 03/03/17 43.0 0.41 0.49
X 170303C00043500 C 03/03/17 43.5 0.37 0.45
X 170303C00044000 C 03/03/17 44.0 0.34 0.52
X 170303P00027500 P 03/03/17 27.5 1.11 1.18
X 170303P00028000 P 03/03/17 28.0 1.25 1.32
X 170303P00028500 P 03/03/17 28.5 1.41 1.49
X 170303P00029000 P 03/03/17 29.0 1.57 1.65
X 170303P00029500 P 03/03/17 29.5 1.75 1.84
X 170303P00030000 P 03/03/17 30.0 1.94 2.04
X 170303P00030500 P 03/03/17 30.5 2.15 2.24
X 170303P00031000 P 03/03/17 31.0 2.37 2.47
X 170303P00031500 P 03/03/17 31.5 2.61 2.71
X 170303P00032000 P 03/03/17 32.0 2.85 2.98
X 170303P00032500 P 03/03/17 32.5 3.10 3.25
X 170303P00033000 P 03/03/17 33.0 3.35 3.55
X 170303P00033500 P 03/03/17 33.5 3.65 3.85
X 170303P00034000 P 03/03/17 34.0 3.95 4.15
X 170303P00034500 P 03/03/17 34.5 4.25 4.50
X 170303P00035000 P 03/03/17 35.0 4.60 4.80
X 170303P00035500 P 03/03/17 35.5 4.95 5.20
X 170303P00036000 P 03/03/17 36.0 5.25 5.60
X 170303P00036500 P 03/03/17 36.5 5.20 5.90
X 170303P00037000 P 03/03/17 37.0 5.65 6.35
X 170303P00037500 P 03/03/17 37.5 5.95 6.85
X 170303P00038000 P 03/03/17 38.0 6.65 7.20
X 170303P00038500 P 03/03/17 38.5 7.00 7.50
X 170303P00039000 P 03/03/17 39.0 7.35 8.10
X 170303P00039500 P 03/03/17 39.5 7.80 8.45
X 170303P00040000 P 03/03/17 40.0 8.00 8.90
X 170303P00040500 P 03/03/17 40.5 8.45 9.35
X 170303P00041000 P 03/03/17 41.0 9.05 9.75
X 170303P00041500 P 03/03/17 41.5 9.50 10.20
X 170303P00042000 P 03/03/17 42.0 9.85 10.75
X 170303P00042500 P 03/03/17 42.5 10.05 11.20
X 170303P00043000 P 03/03/17 43.0 10.85 11.60
X 170303P00043500 P 03/03/17 43.5 11.30 12.05
X 170303P00044000 P 03/03/17 44.0 11.45 12.80
X 170317C00019000 C 03/17/17 19.0 12.80 14.10
X 170317C00020000 C 03/17/17 20.0 11.90 13.10
X 170317C00021000 C 03/17/17 21.0 10.90 12.30
X 170317C00022000 C 03/17/17 22.0 10.20 11.20
X 170317C00023000 C 03/17/17 23.0 9.35 10.25
X 170317C00024000 C 03/17/17 24.0 8.50 9.40
X 170317C00025000 C 03/17/17 25.0 7.75 8.15
X 170317C00026000 C 03/17/17 26.0 6.90 7.70
X 170317C00027000 C 03/17/17 27.0 6.10 6.45
X 170317C00028000 C 03/17/17 28.0 5.60 5.85
X 170317C00029000 C 03/17/17 29.0 4.95 5.10
X 170317C00030000 C 03/17/17 30.0 4.35 4.55
X 170317C00031000 C 03/17/17 31.0 3.80 3.95
X 170317C00032000 C 03/17/17 32.0 3.30 3.45
X 170317C00033000 C 03/17/17 33.0 2.90 2.94
X 170317C00034000 C 03/17/17 34.0 2.51 2.55
X 170317C00035000 C 03/17/17 35.0 2.16 2.20
X 170317C00036000 C 03/17/17 36.0 1.85 1.88
X 170317C00037000 C 03/17/17 37.0 1.59 1.62
X 170317C00038000 C 03/17/17 38.0 1.36 1.39
X 170317C00039000 C 03/17/17 39.0 1.16 1.19
X 170317C00040000 C 03/17/17 40.0 1.00 1.02
X 170317C00041000 C 03/17/17 41.0 0.85 0.87
X 170317C00042000 C 03/17/17 42.0 0.72 0.75
X 170317C00043000 C 03/17/17 43.0 0.62 0.64
X 170317C00044000 C 03/17/17 44.0 0.53 0.55
X 170317C00045000 C 03/17/17 45.0 0.46 0.48
X 170317C00046000 C 03/17/17 46.0 0.39 0.41
X 170317C00047000 C 03/17/17 47.0 0.34 0.35
X 170317C00048000 C 03/17/17 48.0 0.29 0.31
X 170317C00049000 C 03/17/17 49.0 0.25 0.27
X 170317C00050000 C 03/17/17 50.0 0.21 0.23
X 170317P00019000 P 03/17/17 19.0 0.15 0.16
X 170317P00020000 P 03/17/17 20.0 0.21 0.22
X 170317P00021000 P 03/17/17 21.0 0.28 0.29
X 170317P00022000 P 03/17/17 22.0 0.37 0.38
X 170317P00023000 P 03/17/17 23.0 0.49 0.50
X 170317P00024000 P 03/17/17 24.0 0.63 0.64
X 170317P00025000 P 03/17/17 25.0 0.80 0.82
X 170317P00026000 P 03/17/17 26.0 1.02 1.03
X 170317P00027000 P 03/17/17 27.0 1.27 1.29
X 170317P00028000 P 03/17/17 28.0 1.57 1.59
X 170317P00029000 P 03/17/17 29.0 1.91 1.93
X 170317P00030000 P 03/17/17 30.0 2.31 2.33
X 170317P00031000 P 03/17/17 31.0 2.76 2.78
X 170317P00032000 P 03/17/17 32.0 3.25 3.30
X 170317P00033000 P 03/17/17 33.0 3.70 3.90
X 170317P00034000 P 03/17/17 34.0 4.30 4.50
X 170317P00035000 P 03/17/17 35.0 4.95 5.15
X 170317P00036000 P 03/17/17 36.0 5.60 5.85
X 170317P00037000 P 03/17/17 37.0 6.05 6.55
X 170317P00038000 P 03/17/17 38.0 7.10 7.35
X 170317P00039000 P 03/17/17 39.0 7.65 8.15
X 170317P00040000 P 03/17/17 40.0 8.35 9.05
X 170317P00041000 P 03/17/17 41.0 9.15 10.00
X 170317P00042000 P 03/17/17 42.0 10.00 10.85
X 170317P00043000 P 03/17/17 43.0 11.00 11.75
X 170317P00044000 P 03/17/17 44.0 11.85 12.75
X 170317P00045000 P 03/17/17 45.0 12.40 13.90
X 170317P00046000 P 03/17/17 46.0 13.60 14.65
X 170317P00047000 P 03/17/17 47.0 14.55 15.55
X 170317P00048000 P 03/17/17 48.0 15.50 17.30
X 170317P00049000 P 03/17/17 49.0 16.15 17.55
X 170317P00050000 P 03/17/17 50.0 17.35 18.95
X 170421C00006000 C 04/21/17 6.0 25.75 27.05
X 170421C00007000 C 04/21/17 7.0 24.35 26.85
X 170421C00008000 C 04/21/17 8.0 23.40 25.80
X 170421C00009000 C 04/21/17 9.0 22.35 24.85
X 170421C00010000 C 04/21/17 10.0 21.65 23.15
X 170421C00011000 C 04/21/17 11.0 20.50 22.25
X 170421C00012000 C 04/21/17 12.0 19.60 21.15
X 170421C00013000 C 04/21/17 13.0 18.60 20.15
X 170421C00014000 C 04/21/17 14.0 17.55 19.20
X 170421C00015000 C 04/21/17 15.0 16.45 18.25
X 170421C00016000 C 04/21/17 16.0 15.75 17.10
X 170421C00017000 C 04/21/17 17.0 14.80 16.15
X 170421C00018000 C 04/21/17 18.0 13.90 15.15
X 170421C00019000 C 04/21/17 19.0 13.10 14.15
X 170421C00020000 C 04/21/17 20.0 11.90 13.45
X 170421C00021000 C 04/21/17 21.0 11.00 12.40
X 170421C00022000 C 04/21/17 22.0 10.20 11.70
X 170421C00023000 C 04/21/17 23.0 9.70 10.50
X 170421C00024000 C 04/21/17 24.0 8.95 9.35
X 170421C00025000 C 04/21/17 25.0 8.20 8.55
X 170421C00026000 C 04/21/17 26.0 7.30 8.25
X 170421C00027000 C 04/21/17 27.0 6.85 6.95
X 170421C00028000 C 04/21/17 28.0 6.15 6.40
X 170421C00029000 C 04/21/17 29.0 5.55 5.75
X 170421C00030000 C 04/21/17 30.0 5.00 5.20
X 170421C00031000 C 04/21/17 31.0 4.45 4.70
X 170421C00032000 C 04/21/17 32.0 3.95 4.10
X 170421C00033000 C 04/21/17 33.0 3.55 3.65
X 170421C00034000 C 04/21/17 34.0 3.15 3.25
X 170421C00035000 C 04/21/17 35.0 2.80 2.85
X 170421C00036000 C 04/21/17 36.0 2.49 2.53
X 170421C00037000 C 04/21/17 37.0 2.20 2.25
X 170421C00038000 C 04/21/17 38.0 1.95 1.98
X 170421C00039000 C 04/21/17 39.0 1.73 1.76
X 170421C00040000 C 04/21/17 40.0 1.53 1.55
X 170421C00041000 C 04/21/17 41.0 1.35 1.37
X 170421C00042000 C 04/21/17 42.0 1.20 1.22
X 170421C00043000 C 04/21/17 43.0 1.05 1.07
X 170421C00044000 C 04/21/17 44.0 0.93 0.95
X 170421C00045000 C 04/21/17 45.0 0.82 0.84
X 170421C00046000 C 04/21/17 46.0 0.72 0.74
X 170421C00047000 C 04/21/17 47.0 0.63 0.66
X 170421C00048000 C 04/21/17 48.0 0.56 0.58
X 170421C00049000 C 04/21/17 49.0 0.49 0.51
X 170421C00050000 C 04/21/17 50.0 0.44 0.46
X 170421C00055000 C 04/21/17 55.0 0.23 0.25
X 170421P00006000 P 04/21/17 6.0 0.00 0.06
X 170421P00007000 P 04/21/17 7.0 0.00 0.06
X 170421P00008000 P 04/21/17 8.0 0.00 0.08
X 170421P00009000 P 04/21/17 9.0 0.00 0.12
X 170421P00010000 P 04/21/17 10.0 0.00 0.15
X 170421P00011000 P 04/21/17 11.0 0.00 0.19
X 170421P00012000 P 04/21/17 12.0 0.00 0.25
X 170421P00013000 P 04/21/17 13.0 0.00 0.30
X 170421P00014000 P 04/21/17 14.0 0.07 0.08
X 170421P00015000 P 04/21/17 15.0 0.10 0.11
X 170421P00016000 P 04/21/17 16.0 0.14 0.15
X 170421P00017000 P 04/21/17 17.0 0.18 0.20
X 170421P00018000 P 04/21/17 18.0 0.24 0.26
X 170421P00019000 P 04/21/17 19.0 0.32 0.33
X 170421P00020000 P 04/21/17 20.0 0.41 0.42
X 170421P00021000 P 04/21/17 21.0 0.52 0.53
X 170421P00022000 P 04/21/17 22.0 0.65 0.67
X 170421P00023000 P 04/21/17 23.0 0.82 0.83
X 170421P00024000 P 04/21/17 24.0 1.00 1.02
X 170421P00025000 P 04/21/17 25.0 1.22 1.24
X 170421P00026000 P 04/21/17 26.0 1.48 1.51
X 170421P00027000 P 04/21/17 27.0 1.78 1.80
X 170421P00028000 P 04/21/17 28.0 2.11 2.14
X 170421P00029000 P 04/21/17 29.0 2.49 2.52
X 170421P00030000 P 04/21/17 30.0 2.92 2.94
X 170421P00031000 P 04/21/17 31.0 3.35 3.45
X 170421P00032000 P 04/21/17 32.0 3.85 3.95
X 170421P00033000 P 04/21/17 33.0 4.35 4.55
X 170421P00034000 P 04/21/17 34.0 5.00 5.15
X 170421P00035000 P 04/21/17 35.0 5.60 5.80
X 170421P00036000 P 04/21/17 36.0 6.25 6.45
X 170421P00037000 P 04/21/17 37.0 6.95 7.15
X 170421P00038000 P 04/21/17 38.0 7.70 7.90
X 170421P00039000 P 04/21/17 39.0 8.15 8.75
X 170421P00040000 P 04/21/17 40.0 8.80 9.65
X 170421P00041000 P 04/21/17 41.0 9.70 10.30
X 170421P00042000 P 04/21/17 42.0 10.20 11.25
X 170421P00043000 P 04/21/17 43.0 11.10 12.45
X 170421P00044000 P 04/21/17 44.0 11.90 13.35
X 170421P00045000 P 04/21/17 45.0 12.85 14.20
X 170421P00046000 P 04/21/17 46.0 13.70 15.15
X 170421P00047000 P 04/21/17 47.0 14.80 15.90
X 170421P00048000 P 04/21/17 48.0 15.80 16.80
X 170421P00049000 P 04/21/17 49.0 16.80 17.60
X 170421P00050000 P 04/21/17 50.0 17.60 18.60
X 170421P00055000 P 04/21/17 55.0 22.50 23.50
X 170721C00015000 C 07/21/17 15.0 16.90 18.35
X 170721C00016000 C 07/21/17 16.0 15.80 17.50
X 170721C00017000 C 07/21/17 17.0 15.05 16.55
X 170721C00018000 C 07/21/17 18.0 14.30 15.50
X 170721C00019000 C 07/21/17 19.0 13.30 14.75
X 170721C00020000 C 07/21/17 20.0 12.45 14.00
X 170721C00021000 C 07/21/17 21.0 11.65 13.15
X 170721C00022000 C 07/21/17 22.0 10.90 12.40
X 170721C00023000 C 07/21/17 23.0 10.35 11.25
X 170721C00024000 C 07/21/17 24.0 9.70 10.60
X 170721C00025000 C 07/21/17 25.0 9.10 9.55
X 170721C00026000 C 07/21/17 26.0 8.35 9.05
X 170721C00027000 C 07/21/17 27.0 7.70 8.55
X 170721C00028000 C 07/21/17 28.0 7.30 7.95
X 170721C00029000 C 07/21/17 29.0 6.75 7.30
X 170721C00030000 C 07/21/17 30.0 6.25 6.50
X 170721C00031000 C 07/21/17 31.0 5.75 6.30
X 170721C00032000 C 07/21/17 32.0 5.35 5.55
X 170721C00033000 C 07/21/17 33.0 4.95 5.05
X 170721C00034000 C 07/21/17 34.0 4.55 4.65
X 170721C00035000 C 07/21/17 35.0 4.20 4.30
X 170721C00036000 C 07/21/17 36.0 3.85 3.95
X 170721C00037000 C 07/21/17 37.0 3.50 3.60
X 170721C00038000 C 07/21/17 38.0 3.25 3.35
X 170721C00039000 C 07/21/17 39.0 2.98 3.05
X 170721C00040000 C 07/21/17 40.0 2.74 2.80
X 170721C00041000 C 07/21/17 41.0 2.51 2.57
X 170721C00042000 C 07/21/17 42.0 2.30 2.36
X 170721C00043000 C 07/21/17 43.0 2.12 2.16
X 170721C00044000 C 07/21/17 44.0 1.95 1.99
X 170721C00045000 C 07/21/17 45.0 1.78 1.82
X 170721C00046000 C 07/21/17 46.0 1.64 1.67
X 170721C00047000 C 07/21/17 47.0 1.50 1.54
X 170721C00048000 C 07/21/17 48.0 1.38 1.41
X 170721C00049000 C 07/21/17 49.0 1.27 1.30
X 170721C00050000 C 07/21/17 50.0 1.17 1.19
X 170721C00055000 C 07/21/17 55.0 0.76 0.79
X 170721P00015000 P 07/21/17 15.0 0.35 0.36
X 170721P00016000 P 07/21/17 16.0 0.43 0.45
X 170721P00017000 P 07/21/17 17.0 0.53 0.54
X 170721P00018000 P 07/21/17 18.0 0.64 0.66
X 170721P00019000 P 07/21/17 19.0 0.78 0.80
X 170721P00020000 P 07/21/17 20.0 0.95 0.97
X 170721P00021000 P 07/21/17 21.0 1.14 1.16
X 170721P00022000 P 07/21/17 22.0 1.36 1.38
X 170721P00023000 P 07/21/17 23.0 1.61 1.64
X 170721P00024000 P 07/21/17 24.0 1.89 1.92
X 170721P00025000 P 07/21/17 25.0 2.20 2.23
X 170721P00026000 P 07/21/17 26.0 2.55 2.58
X 170721P00027000 P 07/21/17 27.0 2.92 2.96
X 170721P00028000 P 07/21/17 28.0 3.35 3.40
X 170721P00029000 P 07/21/17 29.0 3.75 3.85
X 170721P00030000 P 07/21/17 30.0 4.25 4.30
X 170721P00031000 P 07/21/17 31.0 4.75 4.80
X 170721P00032000 P 07/21/17 32.0 5.30 5.35
X 170721P00033000 P 07/21/17 33.0 5.65 6.05
X 170721P00034000 P 07/21/17 34.0 6.25 6.65
X 170721P00035000 P 07/21/17 35.0 6.90 7.25
X 170721P00036000 P 07/21/17 36.0 7.55 7.90
X 170721P00037000 P 07/21/17 37.0 8.20 8.60
X 170721P00038000 P 07/21/17 38.0 8.95 9.40
X 170721P00039000 P 07/21/17 39.0 9.65 10.20
X 170721P00040000 P 07/21/17 40.0 10.40 11.00
X 170721P00041000 P 07/21/17 41.0 11.20 11.65
X 170721P00042000 P 07/21/17 42.0 11.75 12.40
X 170721P00043000 P 07/21/17 43.0 12.70 13.30
X 170721P00044000 P 07/21/17 44.0 13.30 14.10
X 170721P00045000 P 07/21/17 45.0 14.10 14.95
X 170721P00046000 P 07/21/17 46.0 14.95 15.80
X 170721P00047000 P 07/21/17 47.0 15.85 16.70
X 170721P00048000 P 07/21/17 48.0 16.70 17.50
X 170721P00049000 P 07/21/17 49.0 17.55 18.50
X 170721P00050000 P 07/21/17 50.0 18.45 19.40
X 170721P00055000 P 07/21/17 55.0 23.05 23.90
X 180119C00001000 C 01/19/18 1.0 30.50 31.80
X 180119C00002000 C 01/19/18 2.0 29.45 30.85
X 180119C00003000 C 01/19/18 3.0 28.45 29.85
X 180119C00004000 C 01/19/18 4.0 26.95 29.75
X 180119C00005000 C 01/19/18 5.0 26.45 27.80
X 180119C00008000 C 01/19/18 8.0 23.45 24.85
X 180119C00010000 C 01/19/18 10.0 21.40 22.95
X 180119C00012000 C 01/19/18 12.0 19.60 21.05
X 180119C00015000 C 01/19/18 15.0 17.60 18.55
X 180119C00017000 C 01/19/18 17.0 16.00 16.95
X 180119C00020000 C 01/19/18 20.0 13.75 14.70
X 180119C00022000 C 01/19/18 22.0 12.50 13.10
X 180119C00025000 C 01/19/18 25.0 10.60 11.20
X 180119C00030000 C 01/19/18 30.0 8.05 8.35
X 180119C00035000 C 01/19/18 35.0 6.05 6.30
X 180119C00040000 C 01/19/18 40.0 4.50 4.65
X 180119C00045000 C 01/19/18 45.0 3.35 3.50
X 180119C00050000 C 01/19/18 50.0 2.42 2.57
X 180119C00055000 C 01/19/18 55.0 1.82 1.91
X 180119P00001000 P 01/19/18 1.0 0.00 0.03
X 180119P00002000 P 01/19/18 2.0 0.00 0.04
X 180119P00003000 P 01/19/18 3.0 0.01 0.05
X 180119P00004000 P 01/19/18 4.0 0.00 0.08
X 180119P00005000 P 01/19/18 5.0 0.07 0.14
X 180119P00008000 P 01/19/18 8.0 0.20 0.23
X 180119P00010000 P 01/19/18 10.0 0.34 0.37
X 180119P00012000 P 01/19/18 12.0 0.52 0.55
X 180119P00015000 P 01/19/18 15.0 0.92 0.95
X 180119P00017000 P 01/19/18 17.0 1.30 1.35
X 180119P00020000 P 01/19/18 20.0 2.03 2.10
X 180119P00022000 P 01/19/18 22.0 2.65 2.70
X 180119P00025000 P 01/19/18 25.0 3.75 3.85
X 180119P00030000 P 01/19/18 30.0 6.05 6.20
X 180119P00035000 P 01/19/18 35.0 8.40 9.20
X 180119P00040000 P 01/19/18 40.0 12.15 12.70
X 180119P00045000 P 01/19/18 45.0 15.95 16.55
X 180119P00050000 P 01/19/18 50.0 19.95 20.55
X 180119P00055000 P 01/19/18 55.0 23.90 25.00
X 190118C00003000 C 01/18/19 3.0 28.50 30.25
X 190118C00005000 C 01/18/19 5.0 26.45 28.30
X 190118C00008000 C 01/18/19 8.0 23.60 25.45
X 190118C00010000 C 01/18/19 10.0 21.60 23.75
X 190118C00013000 C 01/18/19 13.0 19.30 21.55
X 190118C00015000 C 01/18/19 15.0 17.85 20.10
X 190118C00017000 C 01/18/19 17.0 16.50 18.75
X 190118C00020000 C 01/18/19 20.0 14.90 15.80
X 190118C00022000 C 01/18/19 22.0 13.45 15.45
X 190118C00025000 C 01/18/19 25.0 11.90 13.85
X 190118C00027000 C 01/18/19 27.0 10.90 12.85
X 190118C00030000 C 01/18/19 30.0 9.85 11.25
X 190118C00035000 C 01/18/19 35.0 8.40 9.15
X 190118C00040000 C 01/18/19 40.0 6.85 7.70
X 190118C00045000 C 01/18/19 45.0 5.55 6.35
X 190118C00050000 C 01/18/19 50.0 4.45 5.30
X 190118C00055000 C 01/18/19 55.0 3.65 4.30
X 190118P00003000 P 01/18/19 3.0 0.00 0.31
X 190118P00005000 P 01/18/19 5.0 0.11 0.59
X 190118P00008000 P 01/18/19 8.0 0.40 0.99
X 190118P00010000 P 01/18/19 10.0 0.59 1.00
X 190118P00013000 P 01/18/19 13.0 1.20 1.51
X 190118P00015000 P 01/18/19 15.0 1.83 2.48
X 190118P00017000 P 01/18/19 17.0 2.18 2.79
X 190118P00020000 P 01/18/19 20.0 3.45 3.90
X 190118P00022000 P 01/18/19 22.0 4.20 4.70
X 190118P00025000 P 01/18/19 25.0 5.50 6.00
X 190118P00027000 P 01/18/19 27.0 6.50 7.05
X 190118P00030000 P 01/18/19 30.0 7.85 8.50
X 190118P00035000 P 01/18/19 35.0 10.75 11.70
X 190118P00040000 P 01/18/19 40.0 14.00 14.95
X 190118P00045000 P 01/18/19 45.0 17.55 18.80
X 190118P00050000 P 01/18/19 50.0 21.40 22.50
X 190118P00055000 P 01/18/19 55.0 25.45 26.55

OPRA data is delayed 15 minutes.