Value Line - The Most Trusted Name in Investment Research - Stock Quotes

Quote Lookup

Please enter a ticker symbol below and click Submit.
Symbol:        VL Survey Page (2016-03-11)Premium Content

Us Steel Corp (X)
As of May 27 2016 4:44PM
Option Ticker C/P Expiration Strike Bid Premium Ask Premium
X 160603C00004000 C 06/03/16 4.0 9.85 10.65
X 160603C00005000 C 06/03/16 5.0 8.85 10.05
X 160603C00006000 C 06/03/16 6.0 8.05 8.90
X 160603C00007000 C 06/03/16 7.0 7.05 8.20
X 160603C00008000 C 06/03/16 8.0 6.05 6.80
X 160603C00009000 C 06/03/16 9.0 5.05 5.80
X 160603C00009500 C 06/03/16 9.5 4.55 5.35
X 160603C00010000 C 06/03/16 10.0 4.05 4.75
X 160603C00010500 C 06/03/16 10.5 3.55 4.20
X 160603C00011000 C 06/03/16 11.0 3.10 3.75
X 160603C00011500 C 06/03/16 11.5 2.63 3.50
X 160603C00012000 C 06/03/16 12.0 2.16 2.62
X 160603C00012500 C 06/03/16 12.5 1.77 2.17
X 160603C00013000 C 06/03/16 13.0 1.45 1.50
X 160603C00013500 C 06/03/16 13.5 1.05 1.08
X 160603C00014000 C 06/03/16 14.0 0.71 0.73
X 160603C00014500 C 06/03/16 14.5 0.44 0.46
X 160603C00015000 C 06/03/16 15.0 0.24 0.27
X 160603C00015500 C 06/03/16 15.5 0.13 0.15
X 160603C00016000 C 06/03/16 16.0 0.06 0.08
X 160603C00016500 C 06/03/16 16.5 0.03 0.05
X 160603C00017000 C 06/03/16 17.0 0.01 0.04
X 160603C00017500 C 06/03/16 17.5 0.00 0.03
X 160603C00018000 C 06/03/16 18.0 0.00 0.02
X 160603C00018500 C 06/03/16 18.5 0.00 0.02
X 160603C00019000 C 06/03/16 19.0 0.00 0.03
X 160603C00019500 C 06/03/16 19.5 0.00 0.05
X 160603C00020000 C 06/03/16 20.0 0.00 0.05
X 160603C00020500 C 06/03/16 20.5 0.00 0.07
X 160603C00021000 C 06/03/16 21.0 0.00 0.06
X 160603C00021500 C 06/03/16 21.5 0.00 0.06
X 160603C00022000 C 06/03/16 22.0 0.00 0.06
X 160603C00022500 C 06/03/16 22.5 0.00 0.06
X 160603C00023000 C 06/03/16 23.0 0.00 0.06
X 160603C00023500 C 06/03/16 23.5 0.00 0.06
X 160603C00024000 C 06/03/16 24.0 0.00 0.06
X 160603C00024500 C 06/03/16 24.5 0.00 0.06
X 160603C00025000 C 06/03/16 25.0 0.00 0.06
X 160603C00025500 C 06/03/16 25.5 0.00 0.06
X 160603C00026000 C 06/03/16 26.0 0.00 0.06
X 160603C00026500 C 06/03/16 26.5 0.00 0.06
X 160603C00027000 C 06/03/16 27.0 0.00 0.06
X 160603C00027500 C 06/03/16 27.5 0.00 0.06
X 160603C00028000 C 06/03/16 28.0 0.00 0.06
X 160603C00028500 C 06/03/16 28.5 0.00 0.06
X 160603C00029000 C 06/03/16 29.0 0.00 0.06
X 160603P00004000 P 06/03/16 4.0 0.00 0.06
X 160603P00005000 P 06/03/16 5.0 0.00 0.06
X 160603P00006000 P 06/03/16 6.0 0.00 0.06
X 160603P00007000 P 06/03/16 7.0 0.00 0.04
X 160603P00008000 P 06/03/16 8.0 0.00 0.08
X 160603P00009000 P 06/03/16 9.0 0.00 0.06
X 160603P00009500 P 06/03/16 9.5 0.00 0.08
X 160603P00010000 P 06/03/16 10.0 0.00 0.11
X 160603P00010500 P 06/03/16 10.5 0.00 0.17
X 160603P00011000 P 06/03/16 11.0 0.00 0.02
X 160603P00011500 P 06/03/16 11.5 0.00 0.03
X 160603P00012000 P 06/03/16 12.0 0.02 0.03
X 160603P00012500 P 06/03/16 12.5 0.04 0.06
X 160603P00013000 P 06/03/16 13.0 0.09 0.10
X 160603P00013500 P 06/03/16 13.5 0.17 0.20
X 160603P00014000 P 06/03/16 14.0 0.32 0.35
X 160603P00014500 P 06/03/16 14.5 0.55 0.58
X 160603P00015000 P 06/03/16 15.0 0.86 0.89
X 160603P00015500 P 06/03/16 15.5 1.24 1.28
X 160603P00016000 P 06/03/16 16.0 1.61 1.77
X 160603P00016500 P 06/03/16 16.5 1.73 2.27
X 160603P00017000 P 06/03/16 17.0 2.38 2.92
X 160603P00017500 P 06/03/16 17.5 2.80 3.40
X 160603P00018000 P 06/03/16 18.0 3.30 3.90
X 160603P00018500 P 06/03/16 18.5 3.80 4.40
X 160603P00019000 P 06/03/16 19.0 4.35 4.75
X 160603P00019500 P 06/03/16 19.5 4.80 5.40
X 160603P00020000 P 06/03/16 20.0 5.30 6.10
X 160603P00020500 P 06/03/16 20.5 5.85 6.45
X 160603P00021000 P 06/03/16 21.0 6.35 7.05
X 160603P00021500 P 06/03/16 21.5 6.80 7.50
X 160603P00022000 P 06/03/16 22.0 7.30 7.90
X 160603P00022500 P 06/03/16 22.5 7.80 8.45
X 160603P00023000 P 06/03/16 23.0 7.95 9.05
X 160603P00023500 P 06/03/16 23.5 8.75 9.40
X 160603P00024000 P 06/03/16 24.0 9.30 10.05
X 160603P00024500 P 06/03/16 24.5 9.85 10.75
X 160603P00025000 P 06/03/16 25.0 9.95 10.90
X 160603P00025500 P 06/03/16 25.5 10.60 11.40
X 160603P00026000 P 06/03/16 26.0 11.05 11.80
X 160603P00026500 P 06/03/16 26.5 11.45 12.40
X 160603P00027000 P 06/03/16 27.0 11.95 14.20
X 160603P00027500 P 06/03/16 27.5 12.45 13.60
X 160603P00028000 P 06/03/16 28.0 13.10 15.25
X 160603P00028500 P 06/03/16 28.5 13.45 14.40
X 160603P00029000 P 06/03/16 29.0 14.05 15.55
X 160610C00007000 C 06/10/16 7.0 6.05 8.00
X 160610C00008000 C 06/10/16 8.0 5.05 7.00
X 160610C00009000 C 06/10/16 9.0 4.05 7.30
X 160610C00009500 C 06/10/16 9.5 3.55 6.80
X 160610C00010000 C 06/10/16 10.0 4.05 5.20
X 160610C00010500 C 06/10/16 10.5 3.60 4.15
X 160610C00011000 C 06/10/16 11.0 3.10 3.85
X 160610C00011500 C 06/10/16 11.5 2.66 3.20
X 160610C00012000 C 06/10/16 12.0 2.39 2.54
X 160610C00012500 C 06/10/16 12.5 1.97 2.11
X 160610C00013000 C 06/10/16 13.0 1.57 1.68
X 160610C00013500 C 06/10/16 13.5 1.21 1.32
X 160610C00014000 C 06/10/16 14.0 0.91 1.01
X 160610C00014500 C 06/10/16 14.5 0.69 0.72
X 160610C00015000 C 06/10/16 15.0 0.48 0.51
X 160610C00015500 C 06/10/16 15.5 0.32 0.35
X 160610C00016000 C 06/10/16 16.0 0.21 0.23
X 160610C00016500 C 06/10/16 16.5 0.13 0.16
X 160610C00017000 C 06/10/16 17.0 0.08 0.13
X 160610C00017500 C 06/10/16 17.5 0.00 0.11
X 160610C00018000 C 06/10/16 18.0 0.00 0.11
X 160610C00018500 C 06/10/16 18.5 0.01 0.06
X 160610C00019000 C 06/10/16 19.0 0.00 0.13
X 160610C00019500 C 06/10/16 19.5 0.00 0.14
X 160610C00020000 C 06/10/16 20.0 0.00 0.08
X 160610C00020500 C 06/10/16 20.5 0.00 0.07
X 160610C00021000 C 06/10/16 21.0 0.00 0.07
X 160610C00021500 C 06/10/16 21.5 0.00 0.08
X 160610C00022000 C 06/10/16 22.0 0.00 0.08
X 160610C00022500 C 06/10/16 22.5 0.00 0.07
X 160610C00023000 C 06/10/16 23.0 0.00 0.07
X 160610C00023500 C 06/10/16 23.5 0.00 0.06
X 160610C00024000 C 06/10/16 24.0 0.00 0.06
X 160610C00024500 C 06/10/16 24.5 0.00 0.06
X 160610C00025000 C 06/10/16 25.0 0.00 0.06
X 160610C00025500 C 06/10/16 25.5 0.00 0.06
X 160610C00026000 C 06/10/16 26.0 0.00 0.06
X 160610C00026500 C 06/10/16 26.5 0.00 0.06
X 160610C00027000 C 06/10/16 27.0 0.00 0.06
X 160610C00027500 C 06/10/16 27.5 0.00 0.06
X 160610C00028000 C 06/10/16 28.0 0.00 0.06
X 160610C00028500 C 06/10/16 28.5 0.00 0.06
X 160610C00029000 C 06/10/16 29.0 0.00 0.06
X 160610P00007000 P 06/10/16 7.0 0.00 0.07
X 160610P00008000 P 06/10/16 8.0 0.00 0.09
X 160610P00009000 P 06/10/16 9.0 0.00 0.06
X 160610P00009500 P 06/10/16 9.5 0.00 0.19
X 160610P00010000 P 06/10/16 10.0 0.00 0.10
X 160610P00010500 P 06/10/16 10.5 0.00 0.26
X 160610P00011000 P 06/10/16 11.0 0.00 0.08
X 160610P00011500 P 06/10/16 11.5 0.06 0.09
X 160610P00012000 P 06/10/16 12.0 0.10 0.13
X 160610P00012500 P 06/10/16 12.5 0.16 0.19
X 160610P00013000 P 06/10/16 13.0 0.26 0.29
X 160610P00013500 P 06/10/16 13.5 0.39 0.44
X 160610P00014000 P 06/10/16 14.0 0.57 0.62
X 160610P00014500 P 06/10/16 14.5 0.80 0.86
X 160610P00015000 P 06/10/16 15.0 1.09 1.16
X 160610P00015500 P 06/10/16 15.5 1.42 1.51
X 160610P00016000 P 06/10/16 16.0 1.81 1.90
X 160610P00016500 P 06/10/16 16.5 2.23 2.35
X 160610P00017000 P 06/10/16 17.0 2.53 2.83
X 160610P00017500 P 06/10/16 17.5 2.72 3.35
X 160610P00018000 P 06/10/16 18.0 2.94 3.95
X 160610P00018500 P 06/10/16 18.5 3.40 4.45
X 160610P00019000 P 06/10/16 19.0 3.85 5.00
X 160610P00019500 P 06/10/16 19.5 4.30 5.45
X 160610P00020000 P 06/10/16 20.0 4.85 6.05
X 160610P00020500 P 06/10/16 20.5 5.30 6.50
X 160610P00021000 P 06/10/16 21.0 5.75 7.05
X 160610P00021500 P 06/10/16 21.5 6.30 7.40
X 160610P00022000 P 06/10/16 22.0 5.75 9.15
X 160610P00022500 P 06/10/16 22.5 6.25 9.65
X 160610P00023000 P 06/10/16 23.0 6.75 10.15
X 160610P00023500 P 06/10/16 23.5 7.25 9.35
X 160610P00024000 P 06/10/16 24.0 7.75 9.90
X 160610P00024500 P 06/10/16 24.5 9.30 10.55
X 160610P00025000 P 06/10/16 25.0 8.75 12.40
X 160610P00025500 P 06/10/16 25.5 9.25 11.50
X 160610P00026000 P 06/10/16 26.0 9.75 12.00
X 160610P00026500 P 06/10/16 26.5 10.20 13.95
X 160610P00027000 P 06/10/16 27.0 10.75 14.25
X 160610P00027500 P 06/10/16 27.5 11.20 14.95
X 160610P00028000 P 06/10/16 28.0 11.70 13.90
X 160610P00028500 P 06/10/16 28.5 12.20 15.95
X 160610P00029000 P 06/10/16 29.0 12.75 14.90
X 160617C00004000 C 06/17/16 4.0 9.05 10.85
X 160617C00005000 C 06/17/16 5.0 7.95 11.30
X 160617C00006000 C 06/17/16 6.0 7.00 8.90
X 160617C00006500 C 06/17/16 6.5 7.50 8.50
X 160617C00007000 C 06/17/16 7.0 6.00 7.85
X 160617C00007500 C 06/17/16 7.5 6.60 7.30
X 160617C00008000 C 06/17/16 8.0 5.95 7.25
X 160617C00008500 C 06/17/16 8.5 5.60 6.25
X 160617C00009000 C 06/17/16 9.0 5.10 6.20
X 160617C00009500 C 06/17/16 9.5 4.60 5.15
X 160617C00010000 C 06/17/16 10.0 4.30 4.60
X 160617C00010500 C 06/17/16 10.5 3.65 4.30
X 160617C00011000 C 06/17/16 11.0 3.20 3.60
X 160617C00011500 C 06/17/16 11.5 2.97 3.10
X 160617C00012000 C 06/17/16 12.0 2.54 2.62
X 160617C00012500 C 06/17/16 12.5 2.14 2.21
X 160617C00013000 C 06/17/16 13.0 1.77 1.83
X 160617C00013500 C 06/17/16 13.5 1.44 1.49
X 160617C00014000 C 06/17/16 14.0 1.15 1.18
X 160617C00014500 C 06/17/16 14.5 0.89 0.92
X 160617C00015000 C 06/17/16 15.0 0.68 0.70
X 160617C00015500 C 06/17/16 15.5 0.50 0.53
X 160617C00016000 C 06/17/16 16.0 0.37 0.39
X 160617C00016500 C 06/17/16 16.5 0.26 0.28
X 160617C00017000 C 06/17/16 17.0 0.19 0.21
X 160617C00017500 C 06/17/16 17.5 0.13 0.15
X 160617C00018000 C 06/17/16 18.0 0.09 0.11
X 160617C00018500 C 06/17/16 18.5 0.06 0.08
X 160617C00019000 C 06/17/16 19.0 0.05 0.06
X 160617C00019500 C 06/17/16 19.5 0.03 0.05
X 160617C00020000 C 06/17/16 20.0 0.02 0.04
X 160617C00020500 C 06/17/16 20.5 0.01 0.04
X 160617C00021000 C 06/17/16 21.0 0.01 0.03
X 160617C00021500 C 06/17/16 21.5 0.00 0.03
X 160617C00022000 C 06/17/16 22.0 0.01 0.06
X 160617C00022500 C 06/17/16 22.5 0.00 0.04
X 160617C00023000 C 06/17/16 23.0 0.00 0.10
X 160617C00023500 C 06/17/16 23.5 0.00 0.08
X 160617C00024000 C 06/17/16 24.0 0.00 0.06
X 160617C00025000 C 06/17/16 25.0 0.00 0.07
X 160617C00026000 C 06/17/16 26.0 0.00 0.02
X 160617C00027000 C 06/17/16 27.0 0.00 0.06
X 160617C00028000 C 06/17/16 28.0 0.00 0.06
X 160617C00029000 C 06/17/16 29.0 0.00 0.06
X 160617P00004000 P 06/17/16 4.0 0.00 0.06
X 160617P00005000 P 06/17/16 5.0 0.00 0.06
X 160617P00006000 P 06/17/16 6.0 0.00 0.06
X 160617P00006500 P 06/17/16 6.5 0.00 0.09
X 160617P00007000 P 06/17/16 7.0 0.00 0.08
X 160617P00007500 P 06/17/16 7.5 0.00 0.14
X 160617P00008000 P 06/17/16 8.0 0.00 0.05
X 160617P00008500 P 06/17/16 8.5 0.00 0.02
X 160617P00009000 P 06/17/16 9.0 0.01 0.03
X 160617P00009500 P 06/17/16 9.5 0.02 0.04
X 160617P00010000 P 06/17/16 10.0 0.04 0.05
X 160617P00010500 P 06/17/16 10.5 0.06 0.08
X 160617P00011000 P 06/17/16 11.0 0.10 0.12
X 160617P00011500 P 06/17/16 11.5 0.15 0.16
X 160617P00012000 P 06/17/16 12.0 0.22 0.23
X 160617P00012500 P 06/17/16 12.5 0.31 0.33
X 160617P00013000 P 06/17/16 13.0 0.43 0.45
X 160617P00013500 P 06/17/16 13.5 0.59 0.61
X 160617P00014000 P 06/17/16 14.0 0.79 0.81
X 160617P00014500 P 06/17/16 14.5 1.03 1.05
X 160617P00015000 P 06/17/16 15.0 1.31 1.34
X 160617P00015500 P 06/17/16 15.5 1.62 1.67
X 160617P00016000 P 06/17/16 16.0 1.98 2.03
X 160617P00016500 P 06/17/16 16.5 2.37 2.43
X 160617P00017000 P 06/17/16 17.0 2.79 2.85
X 160617P00017500 P 06/17/16 17.5 3.20 3.35
X 160617P00018000 P 06/17/16 18.0 3.70 3.85
X 160617P00018500 P 06/17/16 18.5 4.15 4.50
X 160617P00019000 P 06/17/16 19.0 4.45 5.00
X 160617P00019500 P 06/17/16 19.5 4.85 5.45
X 160617P00020000 P 06/17/16 20.0 5.60 5.85
X 160617P00020500 P 06/17/16 20.5 5.80 6.45
X 160617P00021000 P 06/17/16 21.0 5.90 6.95
X 160617P00021500 P 06/17/16 21.5 6.75 7.45
X 160617P00022000 P 06/17/16 22.0 6.75 7.95
X 160617P00022500 P 06/17/16 22.5 7.40 8.45
X 160617P00023000 P 06/17/16 23.0 7.75 8.95
X 160617P00023500 P 06/17/16 23.5 8.85 9.45
X 160617P00024000 P 06/17/16 24.0 8.65 9.95
X 160617P00025000 P 06/17/16 25.0 8.75 12.00
X 160617P00026000 P 06/17/16 26.0 9.70 11.75
X 160617P00027000 P 06/17/16 27.0 12.30 13.05
X 160617P00028000 P 06/17/16 28.0 11.75 15.00
X 160617P00029000 P 06/17/16 29.0 14.35 14.95
X 160624C00007000 C 06/24/16 7.0 6.05 9.30
X 160624C00008000 C 06/24/16 8.0 5.05 8.30
X 160624C00009000 C 06/24/16 9.0 5.00 6.30
X 160624C00009500 C 06/24/16 9.5 4.55 5.30
X 160624C00010000 C 06/24/16 10.0 4.10 5.00
X 160624C00010500 C 06/24/16 10.5 3.65 4.55
X 160624C00011000 C 06/24/16 11.0 3.25 3.85
X 160624C00011500 C 06/24/16 11.5 2.83 3.70
X 160624C00012000 C 06/24/16 12.0 2.43 3.15
X 160624C00012500 C 06/24/16 12.5 2.08 2.88
X 160624C00013000 C 06/24/16 13.0 1.74 2.39
X 160624C00013500 C 06/24/16 13.5 1.44 2.13
X 160624C00014000 C 06/24/16 14.0 1.29 1.37
X 160624C00014500 C 06/24/16 14.5 1.02 1.11
X 160624C00015000 C 06/24/16 15.0 0.82 0.87
X 160624C00015500 C 06/24/16 15.5 0.63 0.69
X 160624C00016000 C 06/24/16 16.0 0.49 0.54
X 160624C00016500 C 06/24/16 16.5 0.36 0.42
X 160624C00017000 C 06/24/16 17.0 0.27 0.32
X 160624C00017500 C 06/24/16 17.5 0.20 0.24
X 160624C00018000 C 06/24/16 18.0 0.13 0.25
X 160624C00018500 C 06/24/16 18.5 0.00 0.43
X 160624C00019000 C 06/24/16 19.0 0.00 0.18
X 160624C00019500 C 06/24/16 19.5 0.00 0.31
X 160624C00020000 C 06/24/16 20.0 0.03 0.13
X 160624C00020500 C 06/24/16 20.5 0.00 0.24
X 160624C00021000 C 06/24/16 21.0 0.00 0.22
X 160624C00021500 C 06/24/16 21.5 0.00 0.20
X 160624C00022000 C 06/24/16 22.0 0.00 0.11
X 160624C00022500 C 06/24/16 22.5 0.00 0.16
X 160624C00023000 C 06/24/16 23.0 0.00 0.13
X 160624C00023500 C 06/24/16 23.5 0.00 0.13
X 160624C00024000 C 06/24/16 24.0 0.00 0.11
X 160624C00024500 C 06/24/16 24.5 0.00 0.10
X 160624C00025000 C 06/24/16 25.0 0.00 0.09
X 160624C00025500 C 06/24/16 25.5 0.00 0.09
X 160624C00026000 C 06/24/16 26.0 0.00 0.10
X 160624C00026500 C 06/24/16 26.5 0.00 0.09
X 160624C00027000 C 06/24/16 27.0 0.00 0.08
X 160624C00027500 C 06/24/16 27.5 0.00 0.08
X 160624C00028000 C 06/24/16 28.0 0.00 0.09
X 160624C00028500 C 06/24/16 28.5 0.00 0.09
X 160624C00029000 C 06/24/16 29.0 0.00 0.08
X 160624P00007000 P 06/24/16 7.0 0.00 0.08
X 160624P00008000 P 06/24/16 8.0 0.00 0.17
X 160624P00009000 P 06/24/16 9.0 0.00 0.25
X 160624P00009500 P 06/24/16 9.5 0.00 0.35
X 160624P00010000 P 06/24/16 10.0 0.00 0.41
X 160624P00010500 P 06/24/16 10.5 0.00 0.45
X 160624P00011000 P 06/24/16 11.0 0.10 0.26
X 160624P00011500 P 06/24/16 11.5 0.15 0.48
X 160624P00012000 P 06/24/16 12.0 0.31 0.36
X 160624P00012500 P 06/24/16 12.5 0.42 0.49
X 160624P00013000 P 06/24/16 13.0 0.56 0.64
X 160624P00013500 P 06/24/16 13.5 0.73 0.78
X 160624P00014000 P 06/24/16 14.0 0.94 1.00
X 160624P00014500 P 06/24/16 14.5 1.18 1.25
X 160624P00015000 P 06/24/16 15.0 1.28 1.70
X 160624P00015500 P 06/24/16 15.5 1.54 2.03
X 160624P00016000 P 06/24/16 16.0 1.95 2.36
X 160624P00016500 P 06/24/16 16.5 2.32 2.79
X 160624P00017000 P 06/24/16 17.0 2.73 3.25
X 160624P00017500 P 06/24/16 17.5 3.20 3.65
X 160624P00018000 P 06/24/16 18.0 3.70 4.10
X 160624P00018500 P 06/24/16 18.5 4.05 4.60
X 160624P00019000 P 06/24/16 19.0 4.30 5.05
X 160624P00019500 P 06/24/16 19.5 5.05 5.35
X 160624P00020000 P 06/24/16 20.0 5.55 6.00
X 160624P00020500 P 06/24/16 20.5 5.35 6.40
X 160624P00021000 P 06/24/16 21.0 5.80 7.05
X 160624P00021500 P 06/24/16 21.5 6.30 7.50
X 160624P00022000 P 06/24/16 22.0 6.80 8.00
X 160624P00022500 P 06/24/16 22.5 7.20 8.70
X 160624P00023000 P 06/24/16 23.0 7.70 9.05
X 160624P00023500 P 06/24/16 23.5 8.20 9.80
X 160624P00024000 P 06/24/16 24.0 8.75 9.90
X 160624P00024500 P 06/24/16 24.5 9.30 10.40
X 160624P00025000 P 06/24/16 25.0 8.75 12.00
X 160624P00025500 P 06/24/16 25.5 9.25 12.70
X 160624P00026000 P 06/24/16 26.0 9.75 13.20
X 160624P00026500 P 06/24/16 26.5 10.50 13.85
X 160624P00027000 P 06/24/16 27.0 10.75 14.30
X 160624P00027500 P 06/24/16 27.5 11.25 14.85
X 160624P00028000 P 06/24/16 28.0 11.75 15.25
X 160624P00028500 P 06/24/16 28.5 12.25 15.85
X 160624P00029000 P 06/24/16 29.0 12.75 15.65
X 160701C00007000 C 07/01/16 7.0 6.05 9.30
X 160701C00008000 C 07/01/16 8.0 5.05 8.30
X 160701C00009000 C 07/01/16 9.0 4.95 6.35
X 160701C00009500 C 07/01/16 9.5 4.55 5.50
X 160701C00010000 C 07/01/16 10.0 4.15 5.10
X 160701C00010500 C 07/01/16 10.5 3.75 4.55
X 160701C00011000 C 07/01/16 11.0 3.35 3.90
X 160701C00011500 C 07/01/16 11.5 2.91 3.70
X 160701C00012000 C 07/01/16 12.0 2.53 2.96
X 160701C00012500 C 07/01/16 12.5 2.17 3.00
X 160701C00013000 C 07/01/16 13.0 1.84 2.25
X 160701C00013500 C 07/01/16 13.5 1.55 2.29
X 160701C00014000 C 07/01/16 14.0 1.42 1.48
X 160701C00014500 C 07/01/16 14.5 1.17 1.22
X 160701C00015000 C 07/01/16 15.0 0.95 1.00
X 160701C00015500 C 07/01/16 15.5 0.75 0.82
X 160701C00016000 C 07/01/16 16.0 0.60 0.64
X 160701C00016500 C 07/01/16 16.5 0.46 0.52
X 160701C00017000 C 07/01/16 17.0 0.36 0.41
X 160701C00017500 C 07/01/16 17.5 0.27 0.32
X 160701C00018000 C 07/01/16 18.0 0.20 0.26
X 160701C00018500 C 07/01/16 18.5 0.00 0.46
X 160701C00019000 C 07/01/16 19.0 0.05 0.22
X 160701C00019500 C 07/01/16 19.5 0.00 0.41
X 160701C00020000 C 07/01/16 20.0 0.04 0.17
X 160701C00020500 C 07/01/16 20.5 0.00 0.30
X 160701C00021000 C 07/01/16 21.0 0.00 0.27
X 160701C00021500 C 07/01/16 21.5 0.00 0.26
X 160701C00022000 C 07/01/16 22.0 0.00 0.14
X 160701C00022500 C 07/01/16 22.5 0.00 0.20
X 160701C00023000 C 07/01/16 23.0 0.00 0.17
X 160701C00023500 C 07/01/16 23.5 0.00 0.16
X 160701C00024000 C 07/01/16 24.0 0.00 0.14
X 160701C00024500 C 07/01/16 24.5 0.00 0.13
X 160701C00025000 C 07/01/16 25.0 0.00 0.12
X 160701C00026000 C 07/01/16 26.0 0.00 0.10
X 160701P00007000 P 07/01/16 7.0 0.00 0.13
X 160701P00008000 P 07/01/16 8.0 0.00 0.19
X 160701P00009000 P 07/01/16 9.0 0.00 0.27
X 160701P00009500 P 07/01/16 9.5 0.00 0.42
X 160701P00010000 P 07/01/16 10.0 0.00 0.23
X 160701P00010500 P 07/01/16 10.5 0.00 0.50
X 160701P00011000 P 07/01/16 11.0 0.23 0.27
X 160701P00011500 P 07/01/16 11.5 0.07 0.52
X 160701P00012000 P 07/01/16 12.0 0.41 0.45
X 160701P00012500 P 07/01/16 12.5 0.53 0.58
X 160701P00013000 P 07/01/16 13.0 0.68 0.74
X 160701P00013500 P 07/01/16 13.5 0.86 0.92
X 160701P00014000 P 07/01/16 14.0 1.07 1.14
X 160701P00014500 P 07/01/16 14.5 1.31 1.39
X 160701P00015000 P 07/01/16 15.0 1.41 1.82
X 160701P00015500 P 07/01/16 15.5 1.53 2.15
X 160701P00016000 P 07/01/16 16.0 1.87 2.51
X 160701P00016500 P 07/01/16 16.5 2.25 2.89
X 160701P00017000 P 07/01/16 17.0 2.77 3.25
X 160701P00017500 P 07/01/16 17.5 3.20 3.70
X 160701P00018000 P 07/01/16 18.0 3.70 4.15
X 160701P00018500 P 07/01/16 18.5 4.05 4.60
X 160701P00019000 P 07/01/16 19.0 4.35 5.15
X 160701P00019500 P 07/01/16 19.5 5.05 5.55
X 160701P00020000 P 07/01/16 20.0 5.55 6.00
X 160701P00020500 P 07/01/16 20.5 5.35 6.65
X 160701P00021000 P 07/01/16 21.0 5.80 7.05
X 160701P00021500 P 07/01/16 21.5 6.30 7.60
X 160701P00022000 P 07/01/16 22.0 6.80 8.05
X 160701P00022500 P 07/01/16 22.5 7.25 8.65
X 160701P00023000 P 07/01/16 23.0 7.75 9.10
X 160701P00023500 P 07/01/16 23.5 8.25 9.65
X 160701P00024000 P 07/01/16 24.0 8.75 10.05
X 160701P00024500 P 07/01/16 24.5 8.25 11.50
X 160701P00025000 P 07/01/16 25.0 8.75 12.00
X 160701P00026000 P 07/01/16 26.0 9.75 13.00
X 160708C00005000 C 07/08/16 5.0 8.05 11.30
X 160708C00006000 C 07/08/16 6.0 7.05 10.30
X 160708C00007000 C 07/08/16 7.0 6.05 9.30
X 160708C00007500 C 07/08/16 7.5 5.60 8.80
X 160708C00008000 C 07/08/16 8.0 5.95 7.35
X 160708C00008500 C 07/08/16 8.5 5.60 6.85
X 160708C00009000 C 07/08/16 9.0 5.15 5.80
X 160708C00009500 C 07/08/16 9.5 4.65 5.20
X 160708C00010000 C 07/08/16 10.0 4.25 4.85
X 160708C00010500 C 07/08/16 10.5 3.85 4.30
X 160708C00011000 C 07/08/16 11.0 3.40 3.95
X 160708C00011500 C 07/08/16 11.5 3.00 3.45
X 160708C00012000 C 07/08/16 12.0 2.64 2.97
X 160708C00012500 C 07/08/16 12.5 2.26 3.10
X 160708C00013000 C 07/08/16 13.0 2.05 2.33
X 160708C00013500 C 07/08/16 13.5 1.65 2.41
X 160708C00014000 C 07/08/16 14.0 1.48 1.62
X 160708C00014500 C 07/08/16 14.5 1.24 1.37
X 160708C00015000 C 07/08/16 15.0 1.03 1.11
X 160708C00015500 C 07/08/16 15.5 0.83 0.93
X 160708C00016000 C 07/08/16 16.0 0.66 0.75
X 160708C00016500 C 07/08/16 16.5 0.53 0.63
X 160708C00017000 C 07/08/16 17.0 0.42 0.50
X 160708C00017500 C 07/08/16 17.5 0.33 0.39
X 160708C00018000 C 07/08/16 18.0 0.25 0.32
X 160708C00018500 C 07/08/16 18.5 0.15 0.31
X 160708C00019000 C 07/08/16 19.0 0.00 0.46
X 160708C00019500 C 07/08/16 19.5 0.00 0.49
X 160708C00020000 C 07/08/16 20.0 0.06 0.17
X 160708C00020500 C 07/08/16 20.5 0.00 0.35
X 160708C00021000 C 07/08/16 21.0 0.00 0.34
X 160708C00021500 C 07/08/16 21.5 0.00 0.30
X 160708C00022000 C 07/08/16 22.0 0.00 0.15
X 160708C00022500 C 07/08/16 22.5 0.00 0.24
X 160708C00023000 C 07/08/16 23.0 0.00 0.19
X 160708C00023500 C 07/08/16 23.5 0.00 0.19
X 160708C00024000 C 07/08/16 24.0 0.00 0.17
X 160708C00024500 C 07/08/16 24.5 0.00 0.16
X 160708P00005000 P 07/08/16 5.0 0.00 0.11
X 160708P00006000 P 07/08/16 6.0 0.00 0.06
X 160708P00007000 P 07/08/16 7.0 0.00 0.13
X 160708P00007500 P 07/08/16 7.5 0.00 0.29
X 160708P00008000 P 07/08/16 8.0 0.00 0.21
X 160708P00008500 P 07/08/16 8.5 0.00 0.37
X 160708P00009000 P 07/08/16 9.0 0.00 0.29
X 160708P00009500 P 07/08/16 9.5 0.00 0.47
X 160708P00010000 P 07/08/16 10.0 0.00 0.37
X 160708P00010500 P 07/08/16 10.5 0.00 0.50
X 160708P00011000 P 07/08/16 11.0 0.26 0.37
X 160708P00011500 P 07/08/16 11.5 0.37 0.43
X 160708P00012000 P 07/08/16 12.0 0.48 0.55
X 160708P00012500 P 07/08/16 12.5 0.61 0.68
X 160708P00013000 P 07/08/16 13.0 0.77 0.83
X 160708P00013500 P 07/08/16 13.5 0.95 1.05
X 160708P00014000 P 07/08/16 14.0 1.16 1.24
X 160708P00014500 P 07/08/16 14.5 1.41 1.49
X 160708P00015000 P 07/08/16 15.0 1.34 1.87
X 160708P00015500 P 07/08/16 15.5 1.61 2.24
X 160708P00016000 P 07/08/16 16.0 1.94 2.54
X 160708P00016500 P 07/08/16 16.5 2.31 2.99
X 160708P00017000 P 07/08/16 17.0 2.71 3.40
X 160708P00017500 P 07/08/16 17.5 3.15 3.75
X 160708P00018000 P 07/08/16 18.0 3.70 4.20
X 160708P00018500 P 07/08/16 18.5 3.70 4.65
X 160708P00019000 P 07/08/16 19.0 4.35 5.10
X 160708P00019500 P 07/08/16 19.5 5.10 5.55
X 160708P00020000 P 07/08/16 20.0 5.35 6.05
X 160708P00020500 P 07/08/16 20.5 5.35 6.60
X 160708P00021000 P 07/08/16 21.0 5.85 7.10
X 160708P00021500 P 07/08/16 21.5 6.30 7.60
X 160708P00022000 P 07/08/16 22.0 6.80 8.10
X 160708P00022500 P 07/08/16 22.5 7.30 8.70
X 160708P00023000 P 07/08/16 23.0 7.80 9.20
X 160708P00023500 P 07/08/16 23.5 8.30 9.55
X 160708P00024000 P 07/08/16 24.0 8.75 10.05
X 160708P00024500 P 07/08/16 24.5 8.25 11.50
X 160715C00001000 C 07/15/16 1.0 12.00 15.30
X 160715C00002000 C 07/15/16 2.0 11.80 13.15
X 160715C00003000 C 07/15/16 3.0 10.80 11.90
X 160715C00004000 C 07/15/16 4.0 9.80 10.90
X 160715C00005000 C 07/15/16 5.0 8.80 9.90
X 160715C00006000 C 07/15/16 6.0 8.10 8.85
X 160715C00007000 C 07/15/16 7.0 7.10 7.80
X 160715C00008000 C 07/15/16 8.0 6.15 6.80
X 160715C00009000 C 07/15/16 9.0 5.20 6.10
X 160715C00010000 C 07/15/16 10.0 4.30 4.85
X 160715C00011000 C 07/15/16 11.0 3.65 3.80
X 160715C00012000 C 07/15/16 12.0 2.87 2.96
X 160715C00013000 C 07/15/16 13.0 2.18 2.25
X 160715C00014000 C 07/15/16 14.0 1.63 1.65
X 160715C00015000 C 07/15/16 15.0 1.15 1.17
X 160715C00016000 C 07/15/16 16.0 0.79 0.80
X 160715C00017000 C 07/15/16 17.0 0.51 0.53
X 160715C00018000 C 07/15/16 18.0 0.32 0.34
X 160715C00019000 C 07/15/16 19.0 0.20 0.22
X 160715C00020000 C 07/15/16 20.0 0.12 0.14
X 160715C00021000 C 07/15/16 21.0 0.07 0.09
X 160715C00022000 C 07/15/16 22.0 0.04 0.06
X 160715C00023000 C 07/15/16 23.0 0.03 0.04
X 160715C00024000 C 07/15/16 24.0 0.01 0.03
X 160715C00025000 C 07/15/16 25.0 0.01 0.03
X 160715C00026000 C 07/15/16 26.0 0.00 0.04
X 160715C00027000 C 07/15/16 27.0 0.00 0.11
X 160715C00028000 C 07/15/16 28.0 0.00 0.10
X 160715C00029000 C 07/15/16 29.0 0.00 0.09
X 160715C00030000 C 07/15/16 30.0 0.00 0.08
X 160715C00031000 C 07/15/16 31.0 0.00 0.07
X 160715P00001000 P 07/15/16 1.0 0.00 0.06
X 160715P00002000 P 07/15/16 2.0 0.00 0.06
X 160715P00003000 P 07/15/16 3.0 0.00 0.06
X 160715P00004000 P 07/15/16 4.0 0.00 0.05
X 160715P00005000 P 07/15/16 5.0 0.00 0.13
X 160715P00006000 P 07/15/16 6.0 0.02 0.04
X 160715P00007000 P 07/15/16 7.0 0.05 0.06
X 160715P00008000 P 07/15/16 8.0 0.08 0.09
X 160715P00009000 P 07/15/16 9.0 0.13 0.15
X 160715P00010000 P 07/15/16 10.0 0.22 0.23
X 160715P00011000 P 07/15/16 11.0 0.36 0.38
X 160715P00012000 P 07/15/16 12.0 0.58 0.60
X 160715P00013000 P 07/15/16 13.0 0.87 0.89
X 160715P00014000 P 07/15/16 14.0 1.29 1.31
X 160715P00015000 P 07/15/16 15.0 1.79 1.83
X 160715P00016000 P 07/15/16 16.0 2.41 2.47
X 160715P00017000 P 07/15/16 17.0 3.10 3.25
X 160715P00018000 P 07/15/16 18.0 3.95 4.05
X 160715P00019000 P 07/15/16 19.0 4.80 4.95
X 160715P00020000 P 07/15/16 20.0 5.45 5.90
X 160715P00021000 P 07/15/16 21.0 6.00 6.90
X 160715P00022000 P 07/15/16 22.0 7.35 8.00
X 160715P00023000 P 07/15/16 23.0 8.35 8.95
X 160715P00024000 P 07/15/16 24.0 9.35 9.95
X 160715P00025000 P 07/15/16 25.0 10.40 11.25
X 160715P00026000 P 07/15/16 26.0 11.15 11.95
X 160715P00027000 P 07/15/16 27.0 12.40 13.00
X 160715P00028000 P 07/15/16 28.0 13.15 13.95
X 160715P00029000 P 07/15/16 29.0 14.15 14.95
X 160715P00030000 P 07/15/16 30.0 14.95 16.00
X 160715P00031000 P 07/15/16 31.0 15.95 17.35
X 160819C00005000 C 08/19/16 5.0 8.70 10.15
X 160819C00006000 C 08/19/16 6.0 8.05 9.30
X 160819C00007000 C 08/19/16 7.0 7.00 8.30
X 160819C00008000 C 08/19/16 8.0 6.20 7.20
X 160819C00009000 C 08/19/16 9.0 5.35 6.35
X 160819C00010000 C 08/19/16 10.0 4.50 5.50
X 160819C00011000 C 08/19/16 11.0 3.70 4.70
X 160819C00012000 C 08/19/16 12.0 3.20 3.35
X 160819C00013000 C 08/19/16 13.0 2.58 2.80
X 160819C00014000 C 08/19/16 14.0 2.06 2.11
X 160819C00015000 C 08/19/16 15.0 1.61 1.64
X 160819C00016000 C 08/19/16 16.0 1.22 1.26
X 160819C00017000 C 08/19/16 17.0 0.92 0.96
X 160819C00018000 C 08/19/16 18.0 0.68 0.72
X 160819C00019000 C 08/19/16 19.0 0.50 0.54
X 160819C00020000 C 08/19/16 20.0 0.36 0.40
X 160819C00021000 C 08/19/16 21.0 0.26 0.30
X 160819C00022000 C 08/19/16 22.0 0.19 0.23
X 160819C00023000 C 08/19/16 23.0 0.14 0.17
X 160819C00024000 C 08/19/16 24.0 0.10 0.13
X 160819P00005000 P 08/19/16 5.0 0.03 0.06
X 160819P00006000 P 08/19/16 6.0 0.06 0.09
X 160819P00007000 P 08/19/16 7.0 0.11 0.14
X 160819P00008000 P 08/19/16 8.0 0.19 0.21
X 160819P00009000 P 08/19/16 9.0 0.30 0.33
X 160819P00010000 P 08/19/16 10.0 0.46 0.49
X 160819P00011000 P 08/19/16 11.0 0.68 0.72
X 160819P00012000 P 08/19/16 12.0 0.98 1.02
X 160819P00013000 P 08/19/16 13.0 1.35 1.39
X 160819P00014000 P 08/19/16 14.0 1.80 1.86
X 160819P00015000 P 08/19/16 15.0 2.32 2.39
X 160819P00016000 P 08/19/16 16.0 2.93 3.05
X 160819P00017000 P 08/19/16 17.0 3.60 3.75
X 160819P00018000 P 08/19/16 18.0 3.80 4.50
X 160819P00019000 P 08/19/16 19.0 4.60 5.60
X 160819P00020000 P 08/19/16 20.0 5.60 6.35
X 160819P00021000 P 08/19/16 21.0 6.20 7.30
X 160819P00022000 P 08/19/16 22.0 7.15 8.30
X 160819P00023000 P 08/19/16 23.0 8.05 9.10
X 160819P00024000 P 08/19/16 24.0 9.05 10.15
X 161021C00001000 C 10/21/16 1.0 11.45 15.30
X 161021C00002000 C 10/21/16 2.0 10.70 14.30
X 161021C00003000 C 10/21/16 3.0 10.50 13.30
X 161021C00004000 C 10/21/16 4.0 9.10 12.30
X 161021C00005000 C 10/21/16 5.0 8.10 11.30
X 161021C00006000 C 10/21/16 6.0 6.70 10.35
X 161021C00007000 C 10/21/16 7.0 7.20 8.30
X 161021C00008000 C 10/21/16 8.0 6.20 7.45
X 161021C00009000 C 10/21/16 9.0 5.50 6.70
X 161021C00010000 C 10/21/16 10.0 4.75 5.75
X 161021C00011000 C 10/21/16 11.0 4.05 5.00
X 161021C00012000 C 10/21/16 12.0 3.50 3.75
X 161021C00013000 C 10/21/16 13.0 2.75 3.15
X 161021C00014000 C 10/21/16 14.0 2.31 2.66
X 161021C00015000 C 10/21/16 15.0 1.96 2.10
X 161021C00016000 C 10/21/16 16.0 1.48 1.71
X 161021C00017000 C 10/21/16 17.0 1.22 1.36
X 161021C00018000 C 10/21/16 18.0 0.94 1.11
X 161021C00019000 C 10/21/16 19.0 0.75 0.85
X 161021C00020000 C 10/21/16 20.0 0.58 0.69
X 161021C00021000 C 10/21/16 21.0 0.42 0.51
X 161021C00022000 C 10/21/16 22.0 0.31 0.43
X 161021C00023000 C 10/21/16 23.0 0.25 0.54
X 161021C00024000 C 10/21/16 24.0 0.15 0.50
X 161021C00025000 C 10/21/16 25.0 0.13 0.20
X 161021C00026000 C 10/21/16 26.0 0.00 0.50
X 161021C00027000 C 10/21/16 27.0 0.00 0.48
X 161021C00028000 C 10/21/16 28.0 0.00 0.30
X 161021C00029000 C 10/21/16 29.0 0.00 0.26
X 161021C00030000 C 10/21/16 30.0 0.00 0.22
X 161021C00031000 C 10/21/16 31.0 0.00 0.20
X 161021C00032000 C 10/21/16 32.0 0.00 0.23
X 161021C00033000 C 10/21/16 33.0 0.00 0.13
X 161021C00034000 C 10/21/16 34.0 0.00 0.19
X 161021C00035000 C 10/21/16 35.0 0.00 0.13
X 161021C00036000 C 10/21/16 36.0 0.00 0.16
X 161021P00001000 P 10/21/16 1.0 0.00 0.06
X 161021P00002000 P 10/21/16 2.0 0.00 0.09
X 161021P00003000 P 10/21/16 3.0 0.00 0.19
X 161021P00004000 P 10/21/16 4.0 0.02 0.10
X 161021P00005000 P 10/21/16 5.0 0.02 0.32
X 161021P00006000 P 10/21/16 6.0 0.09 0.24
X 161021P00007000 P 10/21/16 7.0 0.03 0.52
X 161021P00008000 P 10/21/16 8.0 0.18 0.44
X 161021P00009000 P 10/21/16 9.0 0.33 0.60
X 161021P00010000 P 10/21/16 10.0 0.74 0.79
X 161021P00011000 P 10/21/16 11.0 1.02 1.09
X 161021P00012000 P 10/21/16 12.0 1.35 1.46
X 161021P00013000 P 10/21/16 13.0 1.64 1.89
X 161021P00014000 P 10/21/16 14.0 2.22 2.34
X 161021P00015000 P 10/21/16 15.0 2.40 2.95
X 161021P00016000 P 10/21/16 16.0 2.99 3.55
X 161021P00017000 P 10/21/16 17.0 3.65 4.20
X 161021P00018000 P 10/21/16 18.0 4.50 4.95
X 161021P00019000 P 10/21/16 19.0 5.40 5.70
X 161021P00020000 P 10/21/16 20.0 5.95 6.60
X 161021P00021000 P 10/21/16 21.0 6.45 7.60
X 161021P00022000 P 10/21/16 22.0 7.35 8.45
X 161021P00023000 P 10/21/16 23.0 8.20 9.35
X 161021P00024000 P 10/21/16 24.0 9.15 10.30
X 161021P00025000 P 10/21/16 25.0 10.05 11.20
X 161021P00026000 P 10/21/16 26.0 10.90 12.20
X 161021P00027000 P 10/21/16 27.0 11.70 13.25
X 161021P00028000 P 10/21/16 28.0 12.85 15.80
X 161021P00029000 P 10/21/16 29.0 13.90 16.45
X 161021P00030000 P 10/21/16 30.0 14.90 16.25
X 161021P00031000 P 10/21/16 31.0 15.55 18.50
X 161021P00032000 P 10/21/16 32.0 15.90 19.70
X 161021P00033000 P 10/21/16 33.0 16.90 19.05
X 161021P00034000 P 10/21/16 34.0 17.90 21.65
X 161021P00035000 P 10/21/16 35.0 18.90 22.65
X 161021P00036000 P 10/21/16 36.0 19.90 23.55
X 170120C00001000 C 01/20/17 1.0 11.45 15.30
X 170120C00002000 C 01/20/17 2.0 11.30 13.40
X 170120C00003000 C 01/20/17 3.0 10.40 12.55
X 170120C00004000 C 01/20/17 4.0 9.30 11.60
X 170120C00005000 C 01/20/17 5.0 8.20 10.70
X 170120C00006000 C 01/20/17 6.0 8.20 9.25
X 170120C00007000 C 01/20/17 7.0 7.35 8.55
X 170120C00008000 C 01/20/17 8.0 6.50 7.70
X 170120C00009000 C 01/20/17 9.0 5.75 6.95
X 170120C00010000 C 01/20/17 10.0 5.15 5.45
X 170120C00011000 C 01/20/17 11.0 4.55 4.75
X 170120C00012000 C 01/20/17 12.0 3.90 4.15
X 170120C00013000 C 01/20/17 13.0 3.35 3.60
X 170120C00014000 C 01/20/17 14.0 2.84 3.00
X 170120C00015000 C 01/20/17 15.0 2.40 2.54
X 170120C00016000 C 01/20/17 16.0 1.99 2.14
X 170120C00017000 C 01/20/17 17.0 1.66 1.78
X 170120C00018000 C 01/20/17 18.0 1.35 1.48
X 170120C00019000 C 01/20/17 19.0 1.10 1.22
X 170120C00020000 C 01/20/17 20.0 0.90 1.00
X 170120C00021000 C 01/20/17 21.0 0.68 0.81
X 170120C00022000 C 01/20/17 22.0 0.59 0.66
X 170120C00023000 C 01/20/17 23.0 0.45 0.54
X 170120C00024000 C 01/20/17 24.0 0.37 0.43
X 170120C00025000 C 01/20/17 25.0 0.27 0.35
X 170120C00026000 C 01/20/17 26.0 0.22 0.29
X 170120C00027000 C 01/20/17 27.0 0.17 0.24
X 170120C00028000 C 01/20/17 28.0 0.13 0.20
X 170120C00029000 C 01/20/17 29.0 0.10 0.16
X 170120C00030000 C 01/20/17 30.0 0.08 0.13
X 170120C00031000 C 01/20/17 31.0 0.06 0.11
X 170120C00032000 C 01/20/17 32.0 0.04 0.09
X 170120C00033000 C 01/20/17 33.0 0.05 0.08
X 170120C00034000 C 01/20/17 34.0 0.02 0.07
X 170120C00035000 C 01/20/17 35.0 0.03 0.06
X 170120C00036000 C 01/20/17 36.0 0.03 0.05
X 170120C00037000 C 01/20/17 37.0 0.00 0.23
X 170120C00038000 C 01/20/17 38.0 0.00 0.20
X 170120C00040000 C 01/20/17 40.0 0.00 0.16
X 170120C00042000 C 01/20/17 42.0 0.00 0.14
X 170120C00045000 C 01/20/17 45.0 0.00 0.11
X 170120C00047000 C 01/20/17 47.0 0.00 0.09
X 170120C00050000 C 01/20/17 50.0 0.00 0.08
X 170120C00055000 C 01/20/17 55.0 0.00 0.06
X 170120C00060000 C 01/20/17 60.0 0.00 0.06
X 170120C00065000 C 01/20/17 65.0 0.00 0.06
X 170120P00001000 P 01/20/17 1.0 0.00 0.07
X 170120P00002000 P 01/20/17 2.0 0.02 0.16
X 170120P00003000 P 01/20/17 3.0 0.04 0.08
X 170120P00004000 P 01/20/17 4.0 0.12 0.18
X 170120P00005000 P 01/20/17 5.0 0.20 0.24
X 170120P00006000 P 01/20/17 6.0 0.31 0.36
X 170120P00007000 P 01/20/17 7.0 0.45 0.51
X 170120P00008000 P 01/20/17 8.0 0.65 0.71
X 170120P00009000 P 01/20/17 9.0 0.87 0.95
X 170120P00010000 P 01/20/17 10.0 1.14 1.24
X 170120P00011000 P 01/20/17 11.0 1.46 1.57
X 170120P00012000 P 01/20/17 12.0 1.85 1.95
X 170120P00013000 P 01/20/17 13.0 2.28 2.41
X 170120P00014000 P 01/20/17 14.0 2.76 2.89
X 170120P00015000 P 01/20/17 15.0 3.25 3.50
X 170120P00016000 P 01/20/17 16.0 3.85 4.05
X 170120P00017000 P 01/20/17 17.0 4.50 4.70
X 170120P00018000 P 01/20/17 18.0 5.25 5.35
X 170120P00019000 P 01/20/17 19.0 5.95 6.15
X 170120P00020000 P 01/20/17 20.0 6.75 6.95
X 170120P00021000 P 01/20/17 21.0 7.45 7.95
X 170120P00022000 P 01/20/17 22.0 7.70 8.85
X 170120P00023000 P 01/20/17 23.0 8.65 9.75
X 170120P00024000 P 01/20/17 24.0 9.45 10.60
X 170120P00025000 P 01/20/17 25.0 10.05 11.60
X 170120P00026000 P 01/20/17 26.0 11.00 12.45
X 170120P00027000 P 01/20/17 27.0 11.90 13.45
X 170120P00028000 P 01/20/17 28.0 13.15 14.35
X 170120P00029000 P 01/20/17 29.0 14.15 15.35
X 170120P00030000 P 01/20/17 30.0 15.10 16.20
X 170120P00031000 P 01/20/17 31.0 15.75 17.20
X 170120P00032000 P 01/20/17 32.0 16.70 18.15
X 170120P00033000 P 01/20/17 33.0 17.70 19.25
X 170120P00034000 P 01/20/17 34.0 18.60 21.00
X 170120P00035000 P 01/20/17 35.0 19.60 21.30
X 170120P00036000 P 01/20/17 36.0 20.65 23.05
X 170120P00037000 P 01/20/17 37.0 21.60 23.20
X 170120P00038000 P 01/20/17 38.0 21.90 25.80
X 170120P00040000 P 01/20/17 40.0 23.85 27.70
X 170120P00042000 P 01/20/17 42.0 25.85 29.75
X 170120P00045000 P 01/20/17 45.0 28.85 32.65
X 170120P00047000 P 01/20/17 47.0 30.85 34.65
X 170120P00050000 P 01/20/17 50.0 33.85 37.65
X 170120P00055000 P 01/20/17 55.0 38.65 42.60
X 170120P00060000 P 01/20/17 60.0 43.80 47.55
X 170120P00065000 P 01/20/17 65.0 48.80 51.20
X 180119C00001000 C 01/19/18 1.0 11.85 15.60
X 180119C00002000 C 01/19/18 2.0 10.75 14.60
X 180119C00003000 C 01/19/18 3.0 9.45 13.60
X 180119C00004000 C 01/19/18 4.0 9.85 11.25
X 180119C00005000 C 01/19/18 5.0 9.20 10.10
X 180119C00008000 C 01/19/18 8.0 6.60 8.45
X 180119C00010000 C 01/19/18 10.0 6.05 7.10
X 180119C00012000 C 01/19/18 12.0 4.95 6.00
X 180119C00015000 C 01/19/18 15.0 3.95 4.35
X 180119C00017000 C 01/19/18 17.0 3.20 3.55
X 180119C00020000 C 01/19/18 20.0 2.31 2.50
X 180119C00022000 C 01/19/18 22.0 1.90 2.26
X 180119C00025000 C 01/19/18 25.0 1.30 1.62
X 180119C00030000 C 01/19/18 30.0 0.50 0.90
X 180119C00035000 C 01/19/18 35.0 0.33 0.65
X 180119P00001000 P 01/19/18 1.0 0.05 0.10
X 180119P00002000 P 01/19/18 2.0 0.15 0.35
X 180119P00003000 P 01/19/18 3.0 0.23 0.39
X 180119P00004000 P 01/19/18 4.0 0.47 0.54
X 180119P00005000 P 01/19/18 5.0 0.69 0.77
X 180119P00008000 P 01/19/18 8.0 1.59 1.65
X 180119P00010000 P 01/19/18 10.0 2.42 2.50
X 180119P00012000 P 01/19/18 12.0 3.30 3.50
X 180119P00015000 P 01/19/18 15.0 4.90 5.20
X 180119P00017000 P 01/19/18 17.0 5.90 6.45
X 180119P00020000 P 01/19/18 20.0 7.85 8.70
X 180119P00022000 P 01/19/18 22.0 9.30 10.20
X 180119P00025000 P 01/19/18 25.0 11.70 12.55
X 180119P00030000 P 01/19/18 30.0 15.95 17.00
X 180119P00035000 P 01/19/18 35.0 20.40 21.50

OPRA data is delayed 15 minutes.