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 (2017-03-10)Premium Content

Us Steel Corp (X)
As of May 26 2017 4:33PM
Option Ticker C/P Expiration Strike Bid Premium Ask Premium
X 170602C00011500 C 06/02/17 11.5 7.95 8.75
X 170602C00012000 C 06/02/17 12.0 7.50 9.00
X 170602C00012500 C 06/02/17 12.5 6.00 9.75
X 170602C00013000 C 06/02/17 13.0 5.10 9.20
X 170602C00013500 C 06/02/17 13.5 5.00 8.75
X 170602C00014000 C 06/02/17 14.0 5.50 6.20
X 170602C00014500 C 06/02/17 14.5 5.15 7.75
X 170602C00015000 C 06/02/17 15.0 4.65 6.05
X 170602C00015500 C 06/02/17 15.5 2.85 6.50
X 170602C00016000 C 06/02/17 16.0 3.70 3.80
X 170602C00016500 C 06/02/17 16.5 3.20 3.30
X 170602C00017000 C 06/02/17 17.0 2.73 2.76
X 170602C00017500 C 06/02/17 17.5 2.24 2.28
X 170602C00018000 C 06/02/17 18.0 1.77 1.83
X 170602C00018500 C 06/02/17 18.5 1.33 1.36
X 170602C00019000 C 06/02/17 19.0 0.94 0.97
X 170602C00019500 C 06/02/17 19.5 0.61 0.64
X 170602C00020000 C 06/02/17 20.0 0.37 0.39
X 170602C00020500 C 06/02/17 20.5 0.21 0.22
X 170602C00021000 C 06/02/17 21.0 0.11 0.12
X 170602C00021500 C 06/02/17 21.5 0.06 0.08
X 170602C00022000 C 06/02/17 22.0 0.04 0.05
X 170602C00022500 C 06/02/17 22.5 0.02 0.03
X 170602C00023000 C 06/02/17 23.0 0.01 0.03
X 170602C00023500 C 06/02/17 23.5 0.00 0.02
X 170602C00024000 C 06/02/17 24.0 0.00 0.02
X 170602C00024500 C 06/02/17 24.5 0.00 0.02
X 170602C00025000 C 06/02/17 25.0 0.00 0.02
X 170602C00025500 C 06/02/17 25.5 0.00 0.02
X 170602C00026000 C 06/02/17 26.0 0.00 0.02
X 170602C00026500 C 06/02/17 26.5 0.00 0.02
X 170602C00027000 C 06/02/17 27.0 0.00 0.02
X 170602C00027500 C 06/02/17 27.5 0.00 0.02
X 170602C00028000 C 06/02/17 28.0 0.00 0.02
X 170602C00028500 C 06/02/17 28.5 0.00 0.02
X 170602C00029000 C 06/02/17 29.0 0.00 0.02
X 170602C00029500 C 06/02/17 29.5 0.00 0.02
X 170602C00030000 C 06/02/17 30.0 0.00 0.02
X 170602C00030500 C 06/02/17 30.5 0.00 0.02
X 170602C00031000 C 06/02/17 31.0 0.00 0.02
X 170602C00031500 C 06/02/17 31.5 0.00 0.02
X 170602C00032000 C 06/02/17 32.0 0.00 0.02
X 170602C00032500 C 06/02/17 32.5 0.00 0.02
X 170602C00033000 C 06/02/17 33.0 0.00 0.02
X 170602C00033500 C 06/02/17 33.5 0.00 0.02
X 170602C00034000 C 06/02/17 34.0 0.00 0.02
X 170602C00034500 C 06/02/17 34.5 0.00 0.02
X 170602C00035000 C 06/02/17 35.0 0.00 0.02
X 170602C00035500 C 06/02/17 35.5 0.00 0.02
X 170602C00036000 C 06/02/17 36.0 0.00 0.02
X 170602C00036500 C 06/02/17 36.5 0.00 0.02
X 170602C00037000 C 06/02/17 37.0 0.00 0.02
X 170602C00037500 C 06/02/17 37.5 0.00 0.02
X 170602C00038000 C 06/02/17 38.0 0.00 0.02
X 170602C00038500 C 06/02/17 38.5 0.00 0.02
X 170602C00039000 C 06/02/17 39.0 0.00 0.02
X 170602C00039500 C 06/02/17 39.5 0.00 0.02
X 170602C00040000 C 06/02/17 40.0 0.00 0.02
X 170602C00040500 C 06/02/17 40.5 0.00 0.02
X 170602C00041000 C 06/02/17 41.0 0.00 0.02
X 170602C00041500 C 06/02/17 41.5 0.00 0.02
X 170602C00042000 C 06/02/17 42.0 0.00 0.02
X 170602C00042500 C 06/02/17 42.5 0.00 0.02
X 170602C00043000 C 06/02/17 43.0 0.00 0.02
X 170602C00043500 C 06/02/17 43.5 0.00 0.02
X 170602C00044000 C 06/02/17 44.0 0.00 0.02
X 170602C00045000 C 06/02/17 45.0 0.00 0.02
X 170602P00011500 P 06/02/17 11.5 0.00 0.02
X 170602P00012000 P 06/02/17 12.0 0.00 0.02
X 170602P00012500 P 06/02/17 12.5 0.00 0.02
X 170602P00013000 P 06/02/17 13.0 0.00 0.02
X 170602P00013500 P 06/02/17 13.5 0.00 0.02
X 170602P00014000 P 06/02/17 14.0 0.00 0.02
X 170602P00014500 P 06/02/17 14.5 0.00 0.02
X 170602P00015000 P 06/02/17 15.0 0.00 0.02
X 170602P00015500 P 06/02/17 15.5 0.00 0.02
X 170602P00016000 P 06/02/17 16.0 0.00 0.04
X 170602P00016500 P 06/02/17 16.5 0.00 0.03
X 170602P00017000 P 06/02/17 17.0 0.01 0.04
X 170602P00017500 P 06/02/17 17.5 0.02 0.04
X 170602P00018000 P 06/02/17 18.0 0.05 0.07
X 170602P00018500 P 06/02/17 18.5 0.11 0.12
X 170602P00019000 P 06/02/17 19.0 0.20 0.23
X 170602P00019500 P 06/02/17 19.5 0.37 0.40
X 170602P00020000 P 06/02/17 20.0 0.63 0.66
X 170602P00020500 P 06/02/17 20.5 0.97 1.00
X 170602P00021000 P 06/02/17 21.0 1.37 1.40
X 170602P00021500 P 06/02/17 21.5 1.82 1.85
X 170602P00022000 P 06/02/17 22.0 2.27 2.32
X 170602P00022500 P 06/02/17 22.5 2.77 2.81
X 170602P00023000 P 06/02/17 23.0 3.25 3.30
X 170602P00023500 P 06/02/17 23.5 3.70 3.85
X 170602P00024000 P 06/02/17 24.0 4.20 4.35
X 170602P00024500 P 06/02/17 24.5 4.70 4.85
X 170602P00025000 P 06/02/17 25.0 5.10 5.55
X 170602P00025500 P 06/02/17 25.5 5.70 8.20
X 170602P00026000 P 06/02/17 26.0 6.20 6.75
X 170602P00026500 P 06/02/17 26.5 6.70 8.80
X 170602P00027000 P 06/02/17 27.0 7.20 7.60
X 170602P00027500 P 06/02/17 27.5 7.60 8.25
X 170602P00028000 P 06/02/17 28.0 8.10 8.65
X 170602P00028500 P 06/02/17 28.5 7.40 11.20
X 170602P00029000 P 06/02/17 29.0 9.10 9.60
X 170602P00029500 P 06/02/17 29.5 8.55 12.20
X 170602P00030000 P 06/02/17 30.0 9.95 11.80
X 170602P00030500 P 06/02/17 30.5 9.00 13.20
X 170602P00031000 P 06/02/17 31.0 11.10 11.75
X 170602P00031500 P 06/02/17 31.5 10.00 14.20
X 170602P00032000 P 06/02/17 32.0 11.85 13.05
X 170602P00032500 P 06/02/17 32.5 11.00 15.20
X 170602P00033000 P 06/02/17 33.0 12.90 14.05
X 170602P00033500 P 06/02/17 33.5 12.15 16.20
X 170602P00034000 P 06/02/17 34.0 14.05 14.75
X 170602P00034500 P 06/02/17 34.5 13.00 17.20
X 170602P00035000 P 06/02/17 35.0 14.85 16.05
X 170602P00035500 P 06/02/17 35.5 14.00 18.20
X 170602P00036000 P 06/02/17 36.0 15.85 17.05
X 170602P00036500 P 06/02/17 36.5 15.00 19.20
X 170602P00037000 P 06/02/17 37.0 16.85 18.05
X 170602P00037500 P 06/02/17 37.5 16.00 20.20
X 170602P00038000 P 06/02/17 38.0 17.85 19.05
X 170602P00038500 P 06/02/17 38.5 17.00 21.20
X 170602P00039000 P 06/02/17 39.0 19.00 20.05
X 170602P00039500 P 06/02/17 39.5 18.00 22.20
X 170602P00040000 P 06/02/17 40.0 20.05 20.95
X 170602P00040500 P 06/02/17 40.5 20.50 23.20
X 170602P00041000 P 06/02/17 41.0 20.85 22.25
X 170602P00041500 P 06/02/17 41.5 20.50 24.20
X 170602P00042000 P 06/02/17 42.0 22.00 23.25
X 170602P00042500 P 06/02/17 42.5 21.10 25.20
X 170602P00043000 P 06/02/17 43.0 22.35 24.25
X 170602P00043500 P 06/02/17 43.5 22.00 26.20
X 170602P00044000 P 06/02/17 44.0 23.85 26.60
X 170602P00045000 P 06/02/17 45.0 25.05 25.65
X 170609C00011500 C 06/09/17 11.5 7.90 8.60
X 170609C00012000 C 06/09/17 12.0 7.20 9.20
X 170609C00012500 C 06/09/17 12.5 7.15 9.75
X 170609C00013000 C 06/09/17 13.0 5.30 9.20
X 170609C00014000 C 06/09/17 14.0 5.60 6.65
X 170609C00014500 C 06/09/17 14.5 4.10 7.00
X 170609C00015000 C 06/09/17 15.0 4.70 6.50
X 170609C00016000 C 06/09/17 16.0 3.70 5.40
X 170609C00016500 C 06/09/17 16.5 3.15 5.00
X 170609C00017000 C 06/09/17 17.0 2.75 2.98
X 170609C00017500 C 06/09/17 17.5 2.32 2.50
X 170609C00018000 C 06/09/17 18.0 1.89 1.95
X 170609C00018500 C 06/09/17 18.5 1.50 1.55
X 170609C00019000 C 06/09/17 19.0 1.15 1.19
X 170609C00019500 C 06/09/17 19.5 0.85 0.89
X 170609C00020000 C 06/09/17 20.0 0.61 0.65
X 170609C00020500 C 06/09/17 20.5 0.43 0.46
X 170609C00021000 C 06/09/17 21.0 0.29 0.32
X 170609C00021500 C 06/09/17 21.5 0.19 0.22
X 170609C00022000 C 06/09/17 22.0 0.13 0.16
X 170609C00022500 C 06/09/17 22.5 0.09 0.11
X 170609C00023000 C 06/09/17 23.0 0.05 0.08
X 170609C00023500 C 06/09/17 23.5 0.03 0.06
X 170609C00024000 C 06/09/17 24.0 0.03 0.04
X 170609C00024500 C 06/09/17 24.5 0.01 0.04
X 170609C00025000 C 06/09/17 25.0 0.00 0.03
X 170609C00025500 C 06/09/17 25.5 0.00 0.04
X 170609C00026000 C 06/09/17 26.0 0.00 0.02
X 170609C00026500 C 06/09/17 26.5 0.00 0.02
X 170609C00027000 C 06/09/17 27.0 0.00 0.02
X 170609C00027500 C 06/09/17 27.5 0.00 0.02
X 170609C00028000 C 06/09/17 28.0 0.00 0.02
X 170609C00028500 C 06/09/17 28.5 0.00 0.02
X 170609C00029000 C 06/09/17 29.0 0.00 0.02
X 170609C00029500 C 06/09/17 29.5 0.00 0.02
X 170609C00030000 C 06/09/17 30.0 0.00 0.02
X 170609C00030500 C 06/09/17 30.5 0.00 0.02
X 170609C00031000 C 06/09/17 31.0 0.00 0.02
X 170609C00031500 C 06/09/17 31.5 0.00 0.02
X 170609C00032000 C 06/09/17 32.0 0.00 0.04
X 170609C00032500 C 06/09/17 32.5 0.00 0.04
X 170609P00011500 P 06/09/17 11.5 0.00 0.04
X 170609P00012000 P 06/09/17 12.0 0.00 0.04
X 170609P00012500 P 06/09/17 12.5 0.00 0.04
X 170609P00013000 P 06/09/17 13.0 0.00 0.04
X 170609P00014000 P 06/09/17 14.0 0.00 0.04
X 170609P00014500 P 06/09/17 14.5 0.00 0.04
X 170609P00015000 P 06/09/17 15.0 0.00 0.05
X 170609P00016000 P 06/09/17 16.0 0.01 0.04
X 170609P00016500 P 06/09/17 16.5 0.03 0.06
X 170609P00017000 P 06/09/17 17.0 0.05 0.08
X 170609P00017500 P 06/09/17 17.5 0.09 0.13
X 170609P00018000 P 06/09/17 18.0 0.16 0.20
X 170609P00018500 P 06/09/17 18.5 0.26 0.30
X 170609P00019000 P 06/09/17 19.0 0.41 0.45
X 170609P00019500 P 06/09/17 19.5 0.61 0.65
X 170609P00020000 P 06/09/17 20.0 0.87 0.91
X 170609P00020500 P 06/09/17 20.5 1.18 1.22
X 170609P00021000 P 06/09/17 21.0 1.54 1.58
X 170609P00021500 P 06/09/17 21.5 1.94 1.99
X 170609P00022000 P 06/09/17 22.0 2.38 2.42
X 170609P00022500 P 06/09/17 22.5 2.83 2.88
X 170609P00023000 P 06/09/17 23.0 3.25 3.40
X 170609P00023500 P 06/09/17 23.5 3.75 3.90
X 170609P00024000 P 06/09/17 24.0 4.20 4.45
X 170609P00024500 P 06/09/17 24.5 4.70 4.85
X 170609P00025000 P 06/09/17 25.0 5.20 5.40
X 170609P00025500 P 06/09/17 25.5 5.70 7.40
X 170609P00026000 P 06/09/17 26.0 6.20 6.40
X 170609P00026500 P 06/09/17 26.5 6.70 8.40
X 170609P00027000 P 06/09/17 27.0 7.20 7.70
X 170609P00027500 P 06/09/17 27.5 7.40 8.25
X 170609P00028000 P 06/09/17 28.0 8.10 8.60
X 170609P00028500 P 06/09/17 28.5 6.70 11.15
X 170609P00029000 P 06/09/17 29.0 9.10 10.75
X 170609P00029500 P 06/09/17 29.5 8.20 12.20
X 170609P00030000 P 06/09/17 30.0 9.70 11.70
X 170609P00030500 P 06/09/17 30.5 9.20 13.20
X 170609P00031000 P 06/09/17 31.0 11.05 12.95
X 170609P00031500 P 06/09/17 31.5 10.35 14.20
X 170609P00032000 P 06/09/17 32.0 12.15 14.60
X 170609P00032500 P 06/09/17 32.5 12.50 13.25
X 170616C00011500 C 06/16/17 11.5 8.05 9.00
X 170616C00012000 C 06/16/17 12.0 7.65 8.25
X 170616C00012500 C 06/16/17 12.5 7.20 9.75
X 170616C00013000 C 06/16/17 13.0 6.70 7.85
X 170616C00013500 C 06/16/17 13.5 6.20 7.25
X 170616C00014000 C 06/16/17 14.0 5.70 7.15
X 170616C00014500 C 06/16/17 14.5 5.20 6.55
X 170616C00015000 C 06/16/17 15.0 4.70 4.80
X 170616C00015500 C 06/16/17 15.5 4.25 4.35
X 170616C00016000 C 06/16/17 16.0 3.75 3.95
X 170616C00016500 C 06/16/17 16.5 3.30 3.50
X 170616C00017000 C 06/16/17 17.0 2.86 2.96
X 170616C00017500 C 06/16/17 17.5 2.43 2.48
X 170616C00018000 C 06/16/17 18.0 2.03 2.08
X 170616C00018500 C 06/16/17 18.5 1.66 1.71
X 170616C00019000 C 06/16/17 19.0 1.33 1.37
X 170616C00019500 C 06/16/17 19.5 1.04 1.08
X 170616C00020000 C 06/16/17 20.0 0.80 0.81
X 170616C00020500 C 06/16/17 20.5 0.61 0.63
X 170616C00021000 C 06/16/17 21.0 0.46 0.48
X 170616C00021500 C 06/16/17 21.5 0.34 0.36
X 170616C00022000 C 06/16/17 22.0 0.26 0.28
X 170616C00022500 C 06/16/17 22.5 0.19 0.21
X 170616C00023000 C 06/16/17 23.0 0.15 0.16
X 170616C00023500 C 06/16/17 23.5 0.11 0.13
X 170616C00024000 C 06/16/17 24.0 0.08 0.10
X 170616C00024500 C 06/16/17 24.5 0.07 0.08
X 170616C00025000 C 06/16/17 25.0 0.05 0.06
X 170616C00025500 C 06/16/17 25.5 0.04 0.06
X 170616C00026000 C 06/16/17 26.0 0.04 0.05
X 170616C00026500 C 06/16/17 26.5 0.03 0.04
X 170616C00027000 C 06/16/17 27.0 0.03 0.04
X 170616C00027500 C 06/16/17 27.5 0.02 0.04
X 170616C00028000 C 06/16/17 28.0 0.02 0.03
X 170616C00028500 C 06/16/17 28.5 0.01 0.03
X 170616C00029000 C 06/16/17 29.0 0.01 0.02
X 170616C00029500 C 06/16/17 29.5 0.00 0.02
X 170616C00030000 C 06/16/17 30.0 0.00 0.02
X 170616C00031000 C 06/16/17 31.0 0.01 0.02
X 170616C00032000 C 06/16/17 32.0 0.00 0.02
X 170616C00033000 C 06/16/17 33.0 0.00 0.02
X 170616C00034000 C 06/16/17 34.0 0.00 0.02
X 170616C00035000 C 06/16/17 35.0 0.00 0.02
X 170616C00036000 C 06/16/17 36.0 0.00 0.02
X 170616C00037000 C 06/16/17 37.0 0.00 0.02
X 170616C00038000 C 06/16/17 38.0 0.00 0.02
X 170616C00039000 C 06/16/17 39.0 0.00 0.02
X 170616C00040000 C 06/16/17 40.0 0.00 0.02
X 170616C00041000 C 06/16/17 41.0 0.00 0.02
X 170616C00042000 C 06/16/17 42.0 0.00 0.02
X 170616C00043000 C 06/16/17 43.0 0.00 0.02
X 170616C00044000 C 06/16/17 44.0 0.00 0.02
X 170616C00045000 C 06/16/17 45.0 0.00 0.02
X 170616C00046000 C 06/16/17 46.0 0.00 0.02
X 170616C00047000 C 06/16/17 47.0 0.00 0.02
X 170616C00048000 C 06/16/17 48.0 0.00 0.02
X 170616C00049000 C 06/16/17 49.0 0.00 0.02
X 170616C00050000 C 06/16/17 50.0 0.00 0.02
X 170616P00011500 P 06/16/17 11.5 0.00 0.02
X 170616P00012000 P 06/16/17 12.0 0.00 0.02
X 170616P00012500 P 06/16/17 12.5 0.00 0.02
X 170616P00013000 P 06/16/17 13.0 0.00 0.02
X 170616P00013500 P 06/16/17 13.5 0.00 0.02
X 170616P00014000 P 06/16/17 14.0 0.00 0.02
X 170616P00014500 P 06/16/17 14.5 0.00 0.04
X 170616P00015000 P 06/16/17 15.0 0.00 0.04
X 170616P00015500 P 06/16/17 15.5 0.03 0.05
X 170616P00016000 P 06/16/17 16.0 0.05 0.09
X 170616P00016500 P 06/16/17 16.5 0.09 0.11
X 170616P00017000 P 06/16/17 17.0 0.13 0.15
X 170616P00017500 P 06/16/17 17.5 0.19 0.22
X 170616P00018000 P 06/16/17 18.0 0.29 0.31
X 170616P00018500 P 06/16/17 18.5 0.41 0.45
X 170616P00019000 P 06/16/17 19.0 0.58 0.61
X 170616P00019500 P 06/16/17 19.5 0.79 0.83
X 170616P00020000 P 06/16/17 20.0 1.05 1.09
X 170616P00020500 P 06/16/17 20.5 1.36 1.39
X 170616P00021000 P 06/16/17 21.0 1.69 1.74
X 170616P00021500 P 06/16/17 21.5 2.08 2.13
X 170616P00022000 P 06/16/17 22.0 2.49 2.54
X 170616P00022500 P 06/16/17 22.5 2.91 2.98
X 170616P00023000 P 06/16/17 23.0 3.35 3.45
X 170616P00023500 P 06/16/17 23.5 3.80 4.05
X 170616P00024000 P 06/16/17 24.0 4.25 4.40
X 170616P00024500 P 06/16/17 24.5 4.75 5.00
X 170616P00025000 P 06/16/17 25.0 5.20 5.40
X 170616P00025500 P 06/16/17 25.5 5.75 6.95
X 170616P00026000 P 06/16/17 26.0 6.20 6.35
X 170616P00026500 P 06/16/17 26.5 6.70 7.60
X 170616P00027000 P 06/16/17 27.0 7.20 7.35
X 170616P00027500 P 06/16/17 27.5 7.65 9.40
X 170616P00028000 P 06/16/17 28.0 8.20 8.35
X 170616P00028500 P 06/16/17 28.5 8.70 10.50
X 170616P00029000 P 06/16/17 29.0 9.20 9.35
X 170616P00029500 P 06/16/17 29.5 8.80 12.20
X 170616P00030000 P 06/16/17 30.0 10.20 10.35
X 170616P00031000 P 06/16/17 31.0 11.20 11.45
X 170616P00032000 P 06/16/17 32.0 12.20 12.45
X 170616P00033000 P 06/16/17 33.0 13.20 13.75
X 170616P00034000 P 06/16/17 34.0 14.20 14.45
X 170616P00035000 P 06/16/17 35.0 15.15 16.40
X 170616P00036000 P 06/16/17 36.0 16.15 17.85
X 170616P00037000 P 06/16/17 37.0 17.15 18.55
X 170616P00038000 P 06/16/17 38.0 18.20 18.60
X 170616P00039000 P 06/16/17 39.0 19.20 21.00
X 170616P00040000 P 06/16/17 40.0 20.15 21.60
X 170616P00041000 P 06/16/17 41.0 21.20 23.60
X 170616P00042000 P 06/16/17 42.0 22.15 24.00
X 170616P00043000 P 06/16/17 43.0 23.20 25.60
X 170616P00044000 P 06/16/17 44.0 24.15 26.00
X 170616P00045000 P 06/16/17 45.0 25.20 27.00
X 170616P00046000 P 06/16/17 46.0 26.15 27.90
X 170616P00047000 P 06/16/17 47.0 27.15 28.95
X 170616P00048000 P 06/16/17 48.0 28.20 30.60
X 170616P00049000 P 06/16/17 49.0 29.15 31.00
X 170616P00050000 P 06/16/17 50.0 30.15 30.85
X 170623C00013500 C 06/23/17 13.5 6.20 6.35
X 170623C00014000 C 06/23/17 14.0 5.70 5.90
X 170623C00014500 C 06/23/17 14.5 5.20 6.80
X 170623C00015000 C 06/23/17 15.0 4.75 4.85
X 170623C00015500 C 06/23/17 15.5 2.90 4.45
X 170623C00016000 C 06/23/17 16.0 3.80 4.00
X 170623C00016500 C 06/23/17 16.5 3.35 3.45
X 170623C00017000 C 06/23/17 17.0 2.91 3.05
X 170623C00017500 C 06/23/17 17.5 2.52 2.59
X 170623C00018000 C 06/23/17 18.0 2.14 2.19
X 170623C00018500 C 06/23/17 18.5 1.78 1.84
X 170623C00019000 C 06/23/17 19.0 1.45 1.52
X 170623C00019500 C 06/23/17 19.5 1.18 1.24
X 170623C00020000 C 06/23/17 20.0 0.94 1.00
X 170623C00020500 C 06/23/17 20.5 0.74 0.79
X 170623C00021000 C 06/23/17 21.0 0.58 0.63
X 170623C00021500 C 06/23/17 21.5 0.44 0.50
X 170623C00022000 C 06/23/17 22.0 0.34 0.39
X 170623C00022500 C 06/23/17 22.5 0.26 0.30
X 170623C00023000 C 06/23/17 23.0 0.20 0.24
X 170623C00023500 C 06/23/17 23.5 0.15 0.19
X 170623C00024000 C 06/23/17 24.0 0.12 0.15
X 170623C00024500 C 06/23/17 24.5 0.09 0.13
X 170623C00025000 C 06/23/17 25.0 0.07 0.11
X 170623C00025500 C 06/23/17 25.5 0.06 0.09
X 170623C00026000 C 06/23/17 26.0 0.04 0.09
X 170623C00026500 C 06/23/17 26.5 0.03 0.08
X 170623C00027000 C 06/23/17 27.0 0.03 0.06
X 170623C00027500 C 06/23/17 27.5 0.00 0.10
X 170623C00028000 C 06/23/17 28.0 0.00 0.06
X 170623C00028500 C 06/23/17 28.5 0.00 0.10
X 170623C00029000 C 06/23/17 29.0 0.00 0.07
X 170623C00029500 C 06/23/17 29.5 0.00 0.05
X 170623C00030000 C 06/23/17 30.0 0.00 0.05
X 170623P00013500 P 06/23/17 13.5 0.00 0.04
X 170623P00014000 P 06/23/17 14.0 0.00 0.04
X 170623P00014500 P 06/23/17 14.5 0.02 0.05
X 170623P00015000 P 06/23/17 15.0 0.03 0.07
X 170623P00015500 P 06/23/17 15.5 0.05 0.09
X 170623P00016000 P 06/23/17 16.0 0.09 0.13
X 170623P00016500 P 06/23/17 16.5 0.12 0.17
X 170623P00017000 P 06/23/17 17.0 0.19 0.25
X 170623P00017500 P 06/23/17 17.5 0.28 0.33
X 170623P00018000 P 06/23/17 18.0 0.38 0.44
X 170623P00018500 P 06/23/17 18.5 0.53 0.59
X 170623P00019000 P 06/23/17 19.0 0.71 0.77
X 170623P00019500 P 06/23/17 19.5 0.92 0.99
X 170623P00020000 P 06/23/17 20.0 1.17 1.26
X 170623P00020500 P 06/23/17 20.5 1.46 1.55
X 170623P00021000 P 06/23/17 21.0 1.81 1.88
X 170623P00021500 P 06/23/17 21.5 2.15 2.25
X 170623P00022000 P 06/23/17 22.0 2.55 2.64
X 170623P00022500 P 06/23/17 22.5 2.97 3.10
X 170623P00023000 P 06/23/17 23.0 3.40 3.50
X 170623P00023500 P 06/23/17 23.5 3.85 4.00
X 170623P00024000 P 06/23/17 24.0 4.30 4.45
X 170623P00024500 P 06/23/17 24.5 4.80 5.00
X 170623P00025000 P 06/23/17 25.0 5.25 5.40
X 170623P00025500 P 06/23/17 25.5 5.75 5.90
X 170623P00026000 P 06/23/17 26.0 6.05 7.50
X 170623P00026500 P 06/23/17 26.5 5.85 7.80
X 170623P00027000 P 06/23/17 27.0 7.20 7.40
X 170623P00027500 P 06/23/17 27.5 7.45 8.65
X 170623P00028000 P 06/23/17 28.0 8.20 8.35
X 170623P00028500 P 06/23/17 28.5 8.70 8.85
X 170623P00029000 P 06/23/17 29.0 9.20 10.90
X 170623P00029500 P 06/23/17 29.5 9.70 11.25
X 170623P00030000 P 06/23/17 30.0 10.20 10.35
X 170630C00013500 C 06/30/17 13.5 6.20 6.40
X 170630C00014000 C 06/30/17 14.0 5.60 7.45
X 170630C00014500 C 06/30/17 14.5 5.10 6.95
X 170630C00015000 C 06/30/17 15.0 4.75 4.95
X 170630C00015500 C 06/30/17 15.5 4.30 4.55
X 170630C00016000 C 06/30/17 16.0 3.85 4.10
X 170630C00016500 C 06/30/17 16.5 3.40 3.55
X 170630C00017000 C 06/30/17 17.0 3.00 3.10
X 170630C00017500 C 06/30/17 17.5 2.60 2.69
X 170630C00018000 C 06/30/17 18.0 2.22 2.46
X 170630C00018500 C 06/30/17 18.5 1.87 1.98
X 170630C00019000 C 06/30/17 19.0 1.57 1.69
X 170630C00019500 C 06/30/17 19.5 1.31 1.40
X 170630C00020000 C 06/30/17 20.0 1.07 1.13
X 170630C00020500 C 06/30/17 20.5 0.87 0.92
X 170630C00021000 C 06/30/17 21.0 0.70 0.75
X 170630C00021500 C 06/30/17 21.5 0.55 0.60
X 170630C00022000 C 06/30/17 22.0 0.44 0.48
X 170630C00022500 C 06/30/17 22.5 0.35 0.39
X 170630C00023000 C 06/30/17 23.0 0.28 0.32
X 170630C00023500 C 06/30/17 23.5 0.22 0.27
X 170630C00024000 C 06/30/17 24.0 0.17 0.21
X 170630C00024500 C 06/30/17 24.5 0.14 0.17
X 170630C00025000 C 06/30/17 25.0 0.11 0.15
X 170630C00025500 C 06/30/17 25.5 0.08 0.12
X 170630C00026000 C 06/30/17 26.0 0.07 0.10
X 170630C00026500 C 06/30/17 26.5 0.06 0.09
X 170630C00027000 C 06/30/17 27.0 0.05 0.08
X 170630C00027500 C 06/30/17 27.5 0.04 0.08
X 170630C00028000 C 06/30/17 28.0 0.03 0.06
X 170630P00013500 P 06/30/17 13.5 0.01 0.10
X 170630P00014000 P 06/30/17 14.0 0.03 0.06
X 170630P00014500 P 06/30/17 14.5 0.04 0.07
X 170630P00015000 P 06/30/17 15.0 0.06 0.10
X 170630P00015500 P 06/30/17 15.5 0.09 0.13
X 170630P00016000 P 06/30/17 16.0 0.13 0.17
X 170630P00016500 P 06/30/17 16.5 0.18 0.23
X 170630P00017000 P 06/30/17 17.0 0.26 0.30
X 170630P00017500 P 06/30/17 17.5 0.37 0.41
X 170630P00018000 P 06/30/17 18.0 0.49 0.54
X 170630P00018500 P 06/30/17 18.5 0.64 0.69
X 170630P00019000 P 06/30/17 19.0 0.83 0.89
X 170630P00019500 P 06/30/17 19.5 1.06 1.11
X 170630P00020000 P 06/30/17 20.0 1.30 1.37
X 170630P00020500 P 06/30/17 20.5 1.61 1.67
X 170630P00021000 P 06/30/17 21.0 1.90 2.01
X 170630P00021500 P 06/30/17 21.5 2.26 2.35
X 170630P00022000 P 06/30/17 22.0 2.67 2.74
X 170630P00022500 P 06/30/17 22.5 3.05 3.15
X 170630P00023000 P 06/30/17 23.0 3.45 3.60
X 170630P00023500 P 06/30/17 23.5 3.90 4.05
X 170630P00024000 P 06/30/17 24.0 4.35 4.50
X 170630P00024500 P 06/30/17 24.5 4.80 5.00
X 170630P00025000 P 06/30/17 25.0 5.30 5.45
X 170630P00025500 P 06/30/17 25.5 5.75 6.05
X 170630P00026000 P 06/30/17 26.0 6.25 6.50
X 170630P00026500 P 06/30/17 26.5 6.70 7.00
X 170630P00027000 P 06/30/17 27.0 7.20 7.55
X 170630P00027500 P 06/30/17 27.5 7.70 8.05
X 170630P00028000 P 06/30/17 28.0 8.20 8.45
X 170707C00013500 C 07/07/17 13.5 6.20 6.50
X 170707C00014000 C 07/07/17 14.0 5.30 7.60
X 170707C00014500 C 07/07/17 14.5 4.15 7.80
X 170707C00015000 C 07/07/17 15.0 4.70 5.60
X 170707C00015500 C 07/07/17 15.5 4.30 5.20
X 170707C00016000 C 07/07/17 16.0 3.90 4.20
X 170707C00016500 C 07/07/17 16.5 3.45 3.75
X 170707C00017000 C 07/07/17 17.0 3.05 3.20
X 170707C00017500 C 07/07/17 17.5 2.62 2.90
X 170707C00018000 C 07/07/17 18.0 2.25 2.53
X 170707C00018500 C 07/07/17 18.5 1.93 2.15
X 170707C00019000 C 07/07/17 19.0 1.66 1.78
X 170707C00019500 C 07/07/17 19.5 1.40 1.54
X 170707C00020000 C 07/07/17 20.0 1.16 1.24
X 170707C00020500 C 07/07/17 20.5 0.96 1.04
X 170707C00021000 C 07/07/17 21.0 0.78 0.86
X 170707C00021500 C 07/07/17 21.5 0.63 0.71
X 170707C00022000 C 07/07/17 22.0 0.51 0.57
X 170707C00022500 C 07/07/17 22.5 0.40 0.48
X 170707C00023000 C 07/07/17 23.0 0.32 0.39
X 170707C00023500 C 07/07/17 23.5 0.27 0.32
X 170707C00024000 C 07/07/17 24.0 0.21 0.26
X 170707C00024500 C 07/07/17 24.5 0.18 0.22
X 170707C00025000 C 07/07/17 25.0 0.14 0.19
X 170707C00025500 C 07/07/17 25.5 0.11 0.21
X 170707C00026000 C 07/07/17 26.0 0.09 0.14
X 170707C00026500 C 07/07/17 26.5 0.08 0.13
X 170707C00027000 C 07/07/17 27.0 0.06 0.10
X 170707C00027500 C 07/07/17 27.5 0.05 0.13
X 170707P00013500 P 07/07/17 13.5 0.02 0.07
X 170707P00014000 P 07/07/17 14.0 0.04 0.08
X 170707P00014500 P 07/07/17 14.5 0.06 0.12
X 170707P00015000 P 07/07/17 15.0 0.08 0.13
X 170707P00015500 P 07/07/17 15.5 0.12 0.17
X 170707P00016000 P 07/07/17 16.0 0.17 0.23
X 170707P00016500 P 07/07/17 16.5 0.23 0.29
X 170707P00017000 P 07/07/17 17.0 0.31 0.38
X 170707P00017500 P 07/07/17 17.5 0.42 0.49
X 170707P00018000 P 07/07/17 18.0 0.55 0.62
X 170707P00018500 P 07/07/17 18.5 0.72 0.78
X 170707P00019000 P 07/07/17 19.0 0.91 0.99
X 170707P00019500 P 07/07/17 19.5 1.14 1.21
X 170707P00020000 P 07/07/17 20.0 1.36 1.47
X 170707P00020500 P 07/07/17 20.5 1.69 1.80
X 170707P00021000 P 07/07/17 21.0 1.98 2.10
X 170707P00021500 P 07/07/17 21.5 2.36 2.47
X 170707P00022000 P 07/07/17 22.0 2.71 2.92
X 170707P00022500 P 07/07/17 22.5 3.10 3.25
X 170707P00023000 P 07/07/17 23.0 3.50 3.65
X 170707P00023500 P 07/07/17 23.5 3.95 4.10
X 170707P00024000 P 07/07/17 24.0 4.40 4.55
X 170707P00024500 P 07/07/17 24.5 4.85 5.10
X 170707P00025000 P 07/07/17 25.0 5.30 5.50
X 170707P00025500 P 07/07/17 25.5 5.75 6.05
X 170707P00026000 P 07/07/17 26.0 6.25 6.45
X 170707P00026500 P 07/07/17 26.5 6.75 7.00
X 170707P00027000 P 07/07/17 27.0 7.20 7.45
X 170707P00027500 P 07/07/17 27.5 7.70 8.05
X 170721C00014000 C 07/21/17 14.0 5.75 6.10
X 170721C00015000 C 07/21/17 15.0 4.80 5.15
X 170721C00016000 C 07/21/17 16.0 4.05 4.15
X 170721C00017000 C 07/21/17 17.0 3.20 3.30
X 170721C00018000 C 07/21/17 18.0 2.51 2.58
X 170721C00019000 C 07/21/17 19.0 1.91 1.97
X 170721C00020000 C 07/21/17 20.0 1.42 1.46
X 170721C00021000 C 07/21/17 21.0 1.04 1.07
X 170721C00022000 C 07/21/17 22.0 0.72 0.75
X 170721C00023000 C 07/21/17 23.0 0.52 0.55
X 170721C00024000 C 07/21/17 24.0 0.36 0.37
X 170721C00025000 C 07/21/17 25.0 0.25 0.28
X 170721C00026000 C 07/21/17 26.0 0.17 0.20
X 170721C00027000 C 07/21/17 27.0 0.13 0.15
X 170721C00028000 C 07/21/17 28.0 0.10 0.11
X 170721C00029000 C 07/21/17 29.0 0.06 0.09
X 170721C00030000 C 07/21/17 30.0 0.05 0.07
X 170721C00031000 C 07/21/17 31.0 0.03 0.06
X 170721C00032000 C 07/21/17 32.0 0.03 0.05
X 170721C00033000 C 07/21/17 33.0 0.02 0.04
X 170721C00034000 C 07/21/17 34.0 0.01 0.04
X 170721C00035000 C 07/21/17 35.0 0.01 0.02
X 170721C00036000 C 07/21/17 36.0 0.00 0.03
X 170721C00037000 C 07/21/17 37.0 0.00 0.03
X 170721C00038000 C 07/21/17 38.0 0.00 0.02
X 170721C00039000 C 07/21/17 39.0 0.00 0.02
X 170721C00040000 C 07/21/17 40.0 0.00 0.02
X 170721C00041000 C 07/21/17 41.0 0.00 0.02
X 170721C00042000 C 07/21/17 42.0 0.00 0.02
X 170721C00043000 C 07/21/17 43.0 0.00 0.02
X 170721C00044000 C 07/21/17 44.0 0.00 0.02
X 170721C00045000 C 07/21/17 45.0 0.00 0.02
X 170721C00046000 C 07/21/17 46.0 0.00 0.02
X 170721C00047000 C 07/21/17 47.0 0.00 0.04
X 170721C00048000 C 07/21/17 48.0 0.00 0.04
X 170721C00049000 C 07/21/17 49.0 0.00 0.04
X 170721C00050000 C 07/21/17 50.0 0.00 0.01
X 170721C00055000 C 07/21/17 55.0 0.00 0.02
X 170721P00014000 P 07/21/17 14.0 0.09 0.12
X 170721P00015000 P 07/21/17 15.0 0.16 0.20
X 170721P00016000 P 07/21/17 16.0 0.28 0.32
X 170721P00017000 P 07/21/17 17.0 0.47 0.50
X 170721P00018000 P 07/21/17 18.0 0.75 0.77
X 170721P00019000 P 07/21/17 19.0 1.14 1.16
X 170721P00020000 P 07/21/17 20.0 1.66 1.69
X 170721P00021000 P 07/21/17 21.0 2.24 2.29
X 170721P00022000 P 07/21/17 22.0 2.94 3.00
X 170721P00023000 P 07/21/17 23.0 3.70 3.80
X 170721P00024000 P 07/21/17 24.0 4.55 4.65
X 170721P00025000 P 07/21/17 25.0 5.35 5.60
X 170721P00026000 P 07/21/17 26.0 6.35 6.50
X 170721P00027000 P 07/21/17 27.0 7.30 7.40
X 170721P00028000 P 07/21/17 28.0 8.25 8.40
X 170721P00029000 P 07/21/17 29.0 9.25 9.40
X 170721P00030000 P 07/21/17 30.0 10.25 10.35
X 170721P00031000 P 07/21/17 31.0 11.20 11.35
X 170721P00032000 P 07/21/17 32.0 12.15 12.40
X 170721P00033000 P 07/21/17 33.0 13.10 13.40
X 170721P00034000 P 07/21/17 34.0 14.05 14.40
X 170721P00035000 P 07/21/17 35.0 15.10 15.40
X 170721P00036000 P 07/21/17 36.0 16.10 16.40
X 170721P00037000 P 07/21/17 37.0 17.10 17.70
X 170721P00038000 P 07/21/17 38.0 18.10 18.65
X 170721P00039000 P 07/21/17 39.0 19.10 19.75
X 170721P00040000 P 07/21/17 40.0 20.15 20.75
X 170721P00041000 P 07/21/17 41.0 21.10 21.55
X 170721P00042000 P 07/21/17 42.0 21.90 22.60
X 170721P00043000 P 07/21/17 43.0 23.05 23.75
X 170721P00044000 P 07/21/17 44.0 24.10 24.55
X 170721P00045000 P 07/21/17 45.0 25.10 25.80
X 170721P00046000 P 07/21/17 46.0 26.05 26.75
X 170721P00047000 P 07/21/17 47.0 26.80 27.75
X 170721P00048000 P 07/21/17 48.0 28.10 28.70
X 170721P00049000 P 07/21/17 49.0 29.10 29.60
X 170721P00050000 P 07/21/17 50.0 30.10 30.75
X 170721P00055000 P 07/21/17 55.0 34.75 35.55
X 170818C00010000 C 08/18/17 10.0 9.70 10.00
X 170818C00011000 C 08/18/17 11.0 8.75 9.05
X 170818C00012000 C 08/18/17 12.0 7.60 8.05
X 170818C00013000 C 08/18/17 13.0 6.80 7.20
X 170818C00014000 C 08/18/17 14.0 5.90 6.25
X 170818C00015000 C 08/18/17 15.0 5.10 5.25
X 170818C00016000 C 08/18/17 16.0 4.30 4.40
X 170818C00017000 C 08/18/17 17.0 3.55 3.65
X 170818C00018000 C 08/18/17 18.0 2.93 2.98
X 170818C00019000 C 08/18/17 19.0 2.37 2.41
X 170818C00020000 C 08/18/17 20.0 1.88 1.93
X 170818C00021000 C 08/18/17 21.0 1.50 1.53
X 170818C00022000 C 08/18/17 22.0 1.15 1.20
X 170818C00023000 C 08/18/17 23.0 0.89 0.94
X 170818C00024000 C 08/18/17 24.0 0.69 0.73
X 170818C00025000 C 08/18/17 25.0 0.53 0.57
X 170818C00026000 C 08/18/17 26.0 0.41 0.44
X 170818C00027000 C 08/18/17 27.0 0.31 0.34
X 170818C00028000 C 08/18/17 28.0 0.25 0.27
X 170818C00029000 C 08/18/17 29.0 0.19 0.21
X 170818C00030000 C 08/18/17 30.0 0.15 0.17
X 170818P00010000 P 08/18/17 10.0 0.02 0.05
X 170818P00011000 P 08/18/17 11.0 0.05 0.07
X 170818P00012000 P 08/18/17 12.0 0.09 0.11
X 170818P00013000 P 08/18/17 13.0 0.15 0.16
X 170818P00014000 P 08/18/17 14.0 0.24 0.25
X 170818P00015000 P 08/18/17 15.0 0.37 0.40
X 170818P00016000 P 08/18/17 16.0 0.57 0.60
X 170818P00017000 P 08/18/17 17.0 0.84 0.87
X 170818P00018000 P 08/18/17 18.0 1.19 1.22
X 170818P00019000 P 08/18/17 19.0 1.62 1.65
X 170818P00020000 P 08/18/17 20.0 2.14 2.17
X 170818P00021000 P 08/18/17 21.0 2.73 2.77
X 170818P00022000 P 08/18/17 22.0 3.35 3.45
X 170818P00023000 P 08/18/17 23.0 4.10 4.20
X 170818P00024000 P 08/18/17 24.0 4.90 5.00
X 170818P00025000 P 08/18/17 25.0 5.75 5.85
X 170818P00026000 P 08/18/17 26.0 6.60 6.70
X 170818P00027000 P 08/18/17 27.0 7.50 7.60
X 170818P00028000 P 08/18/17 28.0 8.40 8.55
X 170818P00029000 P 08/18/17 29.0 9.35 9.60
X 170818P00030000 P 08/18/17 30.0 10.30 10.45
X 171020C00011000 C 10/20/17 11.0 8.80 8.95
X 171020C00012000 C 10/20/17 12.0 7.90 8.05
X 171020C00013000 C 10/20/17 13.0 6.95 7.20
X 171020C00014000 C 10/20/17 14.0 6.20 6.35
X 171020C00015000 C 10/20/17 15.0 5.45 5.55
X 171020C00016000 C 10/20/17 16.0 4.70 4.80
X 171020C00017000 C 10/20/17 17.0 4.05 4.15
X 171020C00018000 C 10/20/17 18.0 3.45 3.55
X 171020C00019000 C 10/20/17 19.0 2.93 2.99
X 171020C00020000 C 10/20/17 20.0 2.46 2.52
X 171020C00021000 C 10/20/17 21.0 2.06 2.11
X 171020C00022000 C 10/20/17 22.0 1.71 1.77
X 171020C00023000 C 10/20/17 23.0 1.41 1.46
X 171020C00024000 C 10/20/17 24.0 1.16 1.21
X 171020C00025000 C 10/20/17 25.0 0.96 1.00
X 171020C00026000 C 10/20/17 26.0 0.78 0.82
X 171020C00027000 C 10/20/17 27.0 0.64 0.68
X 171020C00028000 C 10/20/17 28.0 0.53 0.56
X 171020C00029000 C 10/20/17 29.0 0.45 0.46
X 171020C00030000 C 10/20/17 30.0 0.36 0.38
X 171020C00031000 C 10/20/17 31.0 0.30 0.32
X 171020C00032000 C 10/20/17 32.0 0.25 0.27
X 171020C00033000 C 10/20/17 33.0 0.21 0.22
X 171020C00034000 C 10/20/17 34.0 0.17 0.19
X 171020C00035000 C 10/20/17 35.0 0.14 0.16
X 171020C00036000 C 10/20/17 36.0 0.12 0.15
X 171020C00037000 C 10/20/17 37.0 0.10 0.15
X 171020C00038000 C 10/20/17 38.0 0.08 0.14
X 171020C00039000 C 10/20/17 39.0 0.07 0.11
X 171020C00040000 C 10/20/17 40.0 0.06 0.10
X 171020C00041000 C 10/20/17 41.0 0.05 0.09
X 171020C00042000 C 10/20/17 42.0 0.04 0.09
X 171020C00043000 C 10/20/17 43.0 0.03 0.08
X 171020C00044000 C 10/20/17 44.0 0.03 0.07
X 171020C00045000 C 10/20/17 45.0 0.03 0.06
X 171020C00046000 C 10/20/17 46.0 0.02 0.07
X 171020C00047000 C 10/20/17 47.0 0.02 0.06
X 171020C00048000 C 10/20/17 48.0 0.02 0.06
X 171020C00049000 C 10/20/17 49.0 0.00 0.06
X 171020C00050000 C 10/20/17 50.0 0.00 0.04
X 171020C00055000 C 10/20/17 55.0 0.00 0.02
X 171020P00011000 P 10/20/17 11.0 0.13 0.15
X 171020P00012000 P 10/20/17 12.0 0.21 0.22
X 171020P00013000 P 10/20/17 13.0 0.32 0.34
X 171020P00014000 P 10/20/17 14.0 0.48 0.50
X 171020P00015000 P 10/20/17 15.0 0.68 0.71
X 171020P00016000 P 10/20/17 16.0 0.95 0.97
X 171020P00017000 P 10/20/17 17.0 1.28 1.31
X 171020P00018000 P 10/20/17 18.0 1.68 1.71
X 171020P00019000 P 10/20/17 19.0 2.14 2.17
X 171020P00020000 P 10/20/17 20.0 2.67 2.71
X 171020P00021000 P 10/20/17 21.0 3.25 3.35
X 171020P00022000 P 10/20/17 22.0 3.90 4.00
X 171020P00023000 P 10/20/17 23.0 4.60 4.70
X 171020P00024000 P 10/20/17 24.0 5.35 5.45
X 171020P00025000 P 10/20/17 25.0 6.10 6.25
X 171020P00026000 P 10/20/17 26.0 6.95 7.05
X 171020P00027000 P 10/20/17 27.0 7.80 7.90
X 171020P00028000 P 10/20/17 28.0 8.65 8.80
X 171020P00029000 P 10/20/17 29.0 9.55 9.70
X 171020P00030000 P 10/20/17 30.0 10.50 10.60
X 171020P00031000 P 10/20/17 31.0 11.40 11.55
X 171020P00032000 P 10/20/17 32.0 12.35 12.55
X 171020P00033000 P 10/20/17 33.0 13.30 13.50
X 171020P00034000 P 10/20/17 34.0 14.20 14.45
X 171020P00035000 P 10/20/17 35.0 15.25 15.40
X 171020P00036000 P 10/20/17 36.0 16.25 16.40
X 171020P00037000 P 10/20/17 37.0 17.15 17.40
X 171020P00038000 P 10/20/17 38.0 18.20 18.35
X 171020P00039000 P 10/20/17 39.0 19.20 19.35
X 171020P00040000 P 10/20/17 40.0 20.20 20.35
X 171020P00041000 P 10/20/17 41.0 21.20 21.35
X 171020P00042000 P 10/20/17 42.0 22.15 22.35
X 171020P00043000 P 10/20/17 43.0 23.15 23.35
X 171020P00044000 P 10/20/17 44.0 24.10 24.50
X 171020P00045000 P 10/20/17 45.0 25.10 25.35
X 171020P00046000 P 10/20/17 46.0 26.15 26.35
X 171020P00047000 P 10/20/17 47.0 26.75 27.70
X 171020P00048000 P 10/20/17 48.0 28.00 28.90
X 171020P00049000 P 10/20/17 49.0 27.95 30.65
X 171020P00050000 P 10/20/17 50.0 28.85 30.95
X 171020P00055000 P 10/20/17 55.0 35.10 35.40
X 180119C00001000 C 01/19/18 1.0 18.30 19.30
X 180119C00002000 C 01/19/18 2.0 17.00 18.35
X 180119C00003000 C 01/19/18 3.0 16.15 17.20
X 180119C00004000 C 01/19/18 4.0 15.05 16.40
X 180119C00005000 C 01/19/18 5.0 14.65 14.85
X 180119C00008000 C 01/19/18 8.0 11.70 11.95
X 180119C00009000 C 01/19/18 9.0 10.30 11.00
X 180119C00010000 C 01/19/18 10.0 9.85 10.05
X 180119C00011000 C 01/19/18 11.0 9.00 9.20
X 180119C00012000 C 01/19/18 12.0 8.15 8.35
X 180119C00013000 C 01/19/18 13.0 7.40 7.55
X 180119C00014000 C 01/19/18 14.0 6.65 6.75
X 180119C00015000 C 01/19/18 15.0 5.95 6.05
X 180119C00016000 C 01/19/18 16.0 5.30 5.35
X 180119C00017000 C 01/19/18 17.0 4.65 4.75
X 180119C00018000 C 01/19/18 18.0 4.10 4.20
X 180119C00019000 C 01/19/18 19.0 3.65 3.70
X 180119C00020000 C 01/19/18 20.0 3.20 3.25
X 180119C00021000 C 01/19/18 21.0 2.80 2.84
X 180119C00022000 C 01/19/18 22.0 2.44 2.49
X 180119C00023000 C 01/19/18 23.0 2.12 2.17
X 180119C00024000 C 01/19/18 24.0 1.84 1.89
X 180119C00025000 C 01/19/18 25.0 1.59 1.64
X 180119C00026000 C 01/19/18 26.0 1.38 1.42
X 180119C00027000 C 01/19/18 27.0 1.19 1.23
X 180119C00028000 C 01/19/18 28.0 1.02 1.07
X 180119C00029000 C 01/19/18 29.0 0.88 0.93
X 180119C00030000 C 01/19/18 30.0 0.76 0.80
X 180119C00031000 C 01/19/18 31.0 0.66 0.70
X 180119C00032000 C 01/19/18 32.0 0.57 0.60
X 180119C00033000 C 01/19/18 33.0 0.49 0.53
X 180119C00034000 C 01/19/18 34.0 0.42 0.46
X 180119C00035000 C 01/19/18 35.0 0.37 0.40
X 180119C00036000 C 01/19/18 36.0 0.32 0.35
X 180119C00037000 C 01/19/18 37.0 0.28 0.31
X 180119C00038000 C 01/19/18 38.0 0.24 0.27
X 180119C00039000 C 01/19/18 39.0 0.21 0.24
X 180119C00040000 C 01/19/18 40.0 0.20 0.21
X 180119C00041000 C 01/19/18 41.0 0.16 0.19
X 180119C00042000 C 01/19/18 42.0 0.14 0.17
X 180119C00043000 C 01/19/18 43.0 0.13 0.15
X 180119C00044000 C 01/19/18 44.0 0.11 0.15
X 180119C00045000 C 01/19/18 45.0 0.10 0.14
X 180119C00046000 C 01/19/18 46.0 0.09 0.12
X 180119C00050000 C 01/19/18 50.0 0.06 0.08
X 180119C00055000 C 01/19/18 55.0 0.03 0.06
X 180119C00060000 C 01/19/18 60.0 0.02 0.04
X 180119P00001000 P 01/19/18 1.0 0.00 0.01
X 180119P00002000 P 01/19/18 2.0 0.00 0.02
X 180119P00003000 P 01/19/18 3.0 0.00 0.01
X 180119P00004000 P 01/19/18 4.0 0.00 0.01
X 180119P00005000 P 01/19/18 5.0 0.02 0.03
X 180119P00008000 P 01/19/18 8.0 0.10 0.12
X 180119P00009000 P 01/19/18 9.0 0.15 0.17
X 180119P00010000 P 01/19/18 10.0 0.23 0.25
X 180119P00011000 P 01/19/18 11.0 0.33 0.34
X 180119P00012000 P 01/19/18 12.0 0.47 0.49
X 180119P00013000 P 01/19/18 13.0 0.65 0.67
X 180119P00014000 P 01/19/18 14.0 0.87 0.90
X 180119P00015000 P 01/19/18 15.0 1.17 1.19
X 180119P00016000 P 01/19/18 16.0 1.49 1.52
X 180119P00017000 P 01/19/18 17.0 1.88 1.90
X 180119P00018000 P 01/19/18 18.0 2.32 2.36
X 180119P00019000 P 01/19/18 19.0 2.81 2.85
X 180119P00020000 P 01/19/18 20.0 3.35 3.40
X 180119P00021000 P 01/19/18 21.0 3.95 4.00
X 180119P00022000 P 01/19/18 22.0 4.55 4.65
X 180119P00023000 P 01/19/18 23.0 5.25 5.30
X 180119P00024000 P 01/19/18 24.0 5.95 6.05
X 180119P00025000 P 01/19/18 25.0 6.70 6.80
X 180119P00026000 P 01/19/18 26.0 7.50 7.60
X 180119P00027000 P 01/19/18 27.0 8.30 8.40
X 180119P00028000 P 01/19/18 28.0 9.10 9.30
X 180119P00029000 P 01/19/18 29.0 9.95 10.15
X 180119P00030000 P 01/19/18 30.0 10.85 10.95
X 180119P00031000 P 01/19/18 31.0 11.75 11.85
X 180119P00032000 P 01/19/18 32.0 12.65 12.75
X 180119P00033000 P 01/19/18 33.0 13.55 13.75
X 180119P00034000 P 01/19/18 34.0 14.50 14.60
X 180119P00035000 P 01/19/18 35.0 15.45 15.55
X 180119P00036000 P 01/19/18 36.0 16.40 16.55
X 180119P00037000 P 01/19/18 37.0 17.35 17.50
X 180119P00038000 P 01/19/18 38.0 18.30 18.45
X 180119P00039000 P 01/19/18 39.0 19.30 19.45
X 180119P00040000 P 01/19/18 40.0 20.25 20.45
X 180119P00041000 P 01/19/18 41.0 21.25 21.40
X 180119P00042000 P 01/19/18 42.0 22.05 22.40
X 180119P00043000 P 01/19/18 43.0 23.20 23.50
X 180119P00044000 P 01/19/18 44.0 24.20 24.35
X 180119P00045000 P 01/19/18 45.0 25.20 25.40
X 180119P00046000 P 01/19/18 46.0 25.30 26.40
X 180119P00050000 P 01/19/18 50.0 30.15 30.35
X 180119P00055000 P 01/19/18 55.0 35.15 35.35
X 180119P00060000 P 01/19/18 60.0 39.15 40.95
X 180615C00008000 C 06/15/18 8.0 11.55 12.50
X 180615C00010000 C 06/15/18 10.0 10.00 10.75
X 180615C00013000 C 06/15/18 13.0 7.90 8.10
X 180615C00015000 C 06/15/18 15.0 6.50 6.75
X 180615C00018000 C 06/15/18 18.0 4.95 5.10
X 180615C00020000 C 06/15/18 20.0 4.05 4.20
X 180615C00022000 C 06/15/18 22.0 3.30 3.45
X 180615C00025000 C 06/15/18 25.0 2.42 2.60
X 180615C00027000 C 06/15/18 27.0 1.96 2.05
X 180615C00030000 C 06/15/18 30.0 1.40 1.50
X 180615C00035000 C 06/15/18 35.0 0.84 0.92
X 180615P00008000 P 06/15/18 8.0 0.21 0.34
X 180615P00010000 P 06/15/18 10.0 0.46 0.52
X 180615P00013000 P 06/15/18 13.0 1.09 1.28
X 180615P00015000 P 06/15/18 15.0 1.75 1.86
X 180615P00018000 P 06/15/18 18.0 3.00 3.25
X 180615P00020000 P 06/15/18 20.0 4.10 4.30
X 180615P00022000 P 06/15/18 22.0 5.30 5.50
X 180615P00025000 P 06/15/18 25.0 7.40 7.60
X 180615P00027000 P 06/15/18 27.0 8.90 9.10
X 180615P00030000 P 06/15/18 30.0 11.25 11.55
X 180615P00035000 P 06/15/18 35.0 15.70 15.95
X 190118C00003000 C 01/18/19 3.0 15.90 17.45
X 190118C00005000 C 01/18/19 5.0 14.20 15.55
X 190118C00008000 C 01/18/19 8.0 11.95 12.80
X 190118C00010000 C 01/18/19 10.0 10.40 11.30
X 190118C00013000 C 01/18/19 13.0 8.55 9.20
X 190118C00015000 C 01/18/19 15.0 7.50 8.05
X 190118C00017000 C 01/18/19 17.0 6.35 6.85
X 190118C00020000 C 01/18/19 20.0 5.15 5.30
X 190118C00022000 C 01/18/19 22.0 4.35 4.55
X 190118C00025000 C 01/18/19 25.0 3.45 3.70
X 190118C00027000 C 01/18/19 27.0 2.88 3.20
X 190118C00030000 C 01/18/19 30.0 2.35 2.54
X 190118C00035000 C 01/18/19 35.0 1.59 1.74
X 190118C00040000 C 01/18/19 40.0 1.09 1.22
X 190118C00045000 C 01/18/19 45.0 0.74 1.10
X 190118C00050000 C 01/18/19 50.0 0.56 0.72
X 190118C00055000 C 01/18/19 55.0 0.35 0.57
X 190118C00060000 C 01/18/19 60.0 0.25 0.49
X 190118P00003000 P 01/18/19 3.0 0.00 0.09
X 190118P00005000 P 01/18/19 5.0 0.09 0.16
X 190118P00008000 P 01/18/19 8.0 0.38 0.50
X 190118P00010000 P 01/18/19 10.0 0.79 0.90
X 190118P00013000 P 01/18/19 13.0 1.65 1.75
X 190118P00015000 P 01/18/19 15.0 2.40 2.56
X 190118P00017000 P 01/18/19 17.0 3.25 3.60
X 190118P00020000 P 01/18/19 20.0 4.90 5.20
X 190118P00022000 P 01/18/19 22.0 6.10 6.40
X 190118P00025000 P 01/18/19 25.0 8.10 8.55
X 190118P00027000 P 01/18/19 27.0 9.65 9.95
X 190118P00030000 P 01/18/19 30.0 11.95 12.25
X 190118P00035000 P 01/18/19 35.0 16.15 16.55
X 190118P00040000 P 01/18/19 40.0 20.65 21.00
X 190118P00045000 P 01/18/19 45.0 25.25 25.70
X 190118P00050000 P 01/18/19 50.0 30.05 30.55
X 190118P00055000 P 01/18/19 55.0 34.95 35.55
X 190118P00060000 P 01/18/19 60.0 38.00 42.60

OPRA data is delayed 15 minutes.