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 (2016-09-09)Premium Content

Us Steel Corp (X)
As of Sep 30 2016 4:34PM
Option Ticker C/P Expiration Strike Bid Premium Ask Premium
X 161007C00012000 C 10/07/16 12.0 6.65 7.20
X 161007C00012500 C 10/07/16 12.5 6.10 7.70
X 161007C00013000 C 10/07/16 13.0 5.30 6.70
X 161007C00013500 C 10/07/16 13.5 5.10 6.20
X 161007C00014000 C 10/07/16 14.0 4.75 5.20
X 161007C00014500 C 10/07/16 14.5 4.10 5.20
X 161007C00015000 C 10/07/16 15.0 3.75 4.20
X 161007C00015500 C 10/07/16 15.5 3.25 3.70
X 161007C00016000 C 10/07/16 16.0 2.80 3.20
X 161007C00016500 C 10/07/16 16.5 2.38 2.44
X 161007C00017000 C 10/07/16 17.0 1.92 1.98
X 161007C00017500 C 10/07/16 17.5 1.49 1.55
X 161007C00018000 C 10/07/16 18.0 1.12 1.16
X 161007C00018500 C 10/07/16 18.5 0.79 0.82
X 161007C00019000 C 10/07/16 19.0 0.53 0.55
X 161007C00019500 C 10/07/16 19.5 0.34 0.36
X 161007C00020000 C 10/07/16 20.0 0.20 0.23
X 161007C00020500 C 10/07/16 20.5 0.11 0.13
X 161007C00021000 C 10/07/16 21.0 0.07 0.10
X 161007C00021500 C 10/07/16 21.5 0.04 0.06
X 161007C00022000 C 10/07/16 22.0 0.02 0.05
X 161007C00022500 C 10/07/16 22.5 0.01 0.02
X 161007C00023000 C 10/07/16 23.0 0.00 0.02
X 161007C00023500 C 10/07/16 23.5 0.00 0.03
X 161007C00024000 C 10/07/16 24.0 0.00 0.08
X 161007C00024500 C 10/07/16 24.5 0.00 0.07
X 161007C00025000 C 10/07/16 25.0 0.00 0.06
X 161007C00025500 C 10/07/16 25.5 0.00 0.06
X 161007C00026000 C 10/07/16 26.0 0.00 0.05
X 161007C00026500 C 10/07/16 26.5 0.00 0.07
X 161007C00027000 C 10/07/16 27.0 0.00 0.06
X 161007C00027500 C 10/07/16 27.5 0.00 0.06
X 161007C00028000 C 10/07/16 28.0 0.00 0.06
X 161007C00028500 C 10/07/16 28.5 0.00 0.06
X 161007C00029000 C 10/07/16 29.0 0.00 0.06
X 161007C00030000 C 10/07/16 30.0 0.00 0.06
X 161007P00012000 P 10/07/16 12.0 0.00 0.07
X 161007P00012500 P 10/07/16 12.5 0.00 0.06
X 161007P00013000 P 10/07/16 13.0 0.00 0.07
X 161007P00013500 P 10/07/16 13.5 0.00 0.08
X 161007P00014000 P 10/07/16 14.0 0.00 0.09
X 161007P00014500 P 10/07/16 14.5 0.00 0.05
X 161007P00015000 P 10/07/16 15.0 0.00 0.04
X 161007P00015500 P 10/07/16 15.5 0.00 0.06
X 161007P00016000 P 10/07/16 16.0 0.02 0.08
X 161007P00016500 P 10/07/16 16.5 0.05 0.07
X 161007P00017000 P 10/07/16 17.0 0.08 0.10
X 161007P00017500 P 10/07/16 17.5 0.14 0.17
X 161007P00018000 P 10/07/16 18.0 0.25 0.28
X 161007P00018500 P 10/07/16 18.5 0.42 0.44
X 161007P00019000 P 10/07/16 19.0 0.65 0.68
X 161007P00019500 P 10/07/16 19.5 0.96 1.00
X 161007P00020000 P 10/07/16 20.0 1.32 1.37
X 161007P00020500 P 10/07/16 20.5 1.72 1.78
X 161007P00021000 P 10/07/16 21.0 2.17 2.24
X 161007P00021500 P 10/07/16 21.5 2.63 2.70
X 161007P00022000 P 10/07/16 22.0 3.05 3.20
X 161007P00022500 P 10/07/16 22.5 3.45 3.70
X 161007P00023000 P 10/07/16 23.0 3.95 4.20
X 161007P00023500 P 10/07/16 23.5 4.45 4.70
X 161007P00024000 P 10/07/16 24.0 4.95 5.20
X 161007P00024500 P 10/07/16 24.5 4.95 5.70
X 161007P00025000 P 10/07/16 25.0 5.65 7.00
X 161007P00025500 P 10/07/16 25.5 5.70 7.35
X 161007P00026000 P 10/07/16 26.0 6.20 7.85
X 161007P00026500 P 10/07/16 26.5 5.60 9.60
X 161007P00027000 P 10/07/16 27.0 5.95 10.05
X 161007P00027500 P 10/07/16 27.5 6.50 10.55
X 161007P00028000 P 10/07/16 28.0 6.90 10.95
X 161007P00028500 P 10/07/16 28.5 7.30 11.55
X 161007P00029000 P 10/07/16 29.0 8.25 12.00
X 161007P00030000 P 10/07/16 30.0 10.30 12.10
X 161014C00012000 C 10/14/16 12.0 6.75 7.15
X 161014C00012500 C 10/14/16 12.5 6.10 7.35
X 161014C00013000 C 10/14/16 13.0 5.65 6.70
X 161014C00013500 C 10/14/16 13.5 5.10 6.35
X 161014C00014000 C 10/14/16 14.0 4.75 5.20
X 161014C00014500 C 10/14/16 14.5 4.35 5.35
X 161014C00015000 C 10/14/16 15.0 3.85 4.25
X 161014C00015500 C 10/14/16 15.5 3.40 3.65
X 161014C00016000 C 10/14/16 16.0 2.95 3.15
X 161014C00016500 C 10/14/16 16.5 2.47 2.56
X 161014C00017000 C 10/14/16 17.0 2.09 2.13
X 161014C00017500 C 10/14/16 17.5 1.70 1.74
X 161014C00018000 C 10/14/16 18.0 1.35 1.39
X 161014C00018500 C 10/14/16 18.5 1.05 1.09
X 161014C00019000 C 10/14/16 19.0 0.79 0.82
X 161014C00019500 C 10/14/16 19.5 0.58 0.60
X 161014C00020000 C 10/14/16 20.0 0.41 0.44
X 161014C00020500 C 10/14/16 20.5 0.29 0.33
X 161014C00021000 C 10/14/16 21.0 0.20 0.24
X 161014C00021500 C 10/14/16 21.5 0.13 0.19
X 161014C00022000 C 10/14/16 22.0 0.04 0.14
X 161014C00022500 C 10/14/16 22.5 0.01 0.10
X 161014C00023000 C 10/14/16 23.0 0.01 0.08
X 161014C00023500 C 10/14/16 23.5 0.00 0.09
X 161014C00024000 C 10/14/16 24.0 0.00 0.11
X 161014C00024500 C 10/14/16 24.5 0.00 0.12
X 161014C00025000 C 10/14/16 25.0 0.00 0.07
X 161014C00025500 C 10/14/16 25.5 0.00 0.09
X 161014C00026000 C 10/14/16 26.0 0.00 0.06
X 161014C00026500 C 10/14/16 26.5 0.00 0.07
X 161014C00027000 C 10/14/16 27.0 0.00 0.07
X 161014C00027500 C 10/14/16 27.5 0.00 0.08
X 161014C00028000 C 10/14/16 28.0 0.00 0.06
X 161014C00028500 C 10/14/16 28.5 0.00 0.06
X 161014P00012000 P 10/14/16 12.0 0.00 0.08
X 161014P00012500 P 10/14/16 12.5 0.00 0.09
X 161014P00013000 P 10/14/16 13.0 0.00 0.11
X 161014P00013500 P 10/14/16 13.5 0.00 0.15
X 161014P00014000 P 10/14/16 14.0 0.00 0.09
X 161014P00014500 P 10/14/16 14.5 0.00 0.13
X 161014P00015000 P 10/14/16 15.0 0.03 0.08
X 161014P00015500 P 10/14/16 15.5 0.02 0.14
X 161014P00016000 P 10/14/16 16.0 0.08 0.15
X 161014P00016500 P 10/14/16 16.5 0.13 0.17
X 161014P00017000 P 10/14/16 17.0 0.20 0.25
X 161014P00017500 P 10/14/16 17.5 0.34 0.37
X 161014P00018000 P 10/14/16 18.0 0.49 0.52
X 161014P00018500 P 10/14/16 18.5 0.69 0.72
X 161014P00019000 P 10/14/16 19.0 0.93 0.96
X 161014P00019500 P 10/14/16 19.5 1.21 1.25
X 161014P00020000 P 10/14/16 20.0 1.54 1.58
X 161014P00020500 P 10/14/16 20.5 1.90 1.96
X 161014P00021000 P 10/14/16 21.0 2.31 2.36
X 161014P00021500 P 10/14/16 21.5 2.72 2.82
X 161014P00022000 P 10/14/16 22.0 3.10 3.30
X 161014P00022500 P 10/14/16 22.5 3.50 3.75
X 161014P00023000 P 10/14/16 23.0 4.00 4.25
X 161014P00023500 P 10/14/16 23.5 4.45 4.75
X 161014P00024000 P 10/14/16 24.0 4.95 5.25
X 161014P00024500 P 10/14/16 24.5 5.45 5.70
X 161014P00025000 P 10/14/16 25.0 5.95 6.20
X 161014P00025500 P 10/14/16 25.5 6.45 6.70
X 161014P00026000 P 10/14/16 26.0 6.95 7.20
X 161014P00026500 P 10/14/16 26.5 5.50 9.50
X 161014P00027000 P 10/14/16 27.0 6.05 10.00
X 161014P00027500 P 10/14/16 27.5 6.30 10.55
X 161014P00028000 P 10/14/16 28.0 7.20 11.00
X 161014P00028500 P 10/14/16 28.5 7.85 11.40
X 161021C00001000 C 10/21/16 1.0 17.25 18.55
X 161021C00002000 C 10/21/16 2.0 15.70 19.05
X 161021C00003000 C 10/21/16 3.0 14.00 18.10
X 161021C00004000 C 10/21/16 4.0 13.00 17.05
X 161021C00005000 C 10/21/16 5.0 12.00 16.10
X 161021C00006000 C 10/21/16 6.0 11.00 14.25
X 161021C00007000 C 10/21/16 7.0 11.20 12.30
X 161021C00008000 C 10/21/16 8.0 9.00 13.10
X 161021C00008500 C 10/21/16 8.5 8.50 12.45
X 161021C00009000 C 10/21/16 9.0 7.95 12.00
X 161021C00009500 C 10/21/16 9.5 7.50 11.40
X 161021C00010000 C 10/21/16 10.0 8.25 9.35
X 161021C00010500 C 10/21/16 10.5 6.50 10.50
X 161021C00011000 C 10/21/16 11.0 6.70 10.10
X 161021C00011500 C 10/21/16 11.5 5.45 9.60
X 161021C00012000 C 10/21/16 12.0 6.30 7.30
X 161021C00012500 C 10/21/16 12.5 4.50 8.50
X 161021C00013000 C 10/21/16 13.0 5.25 6.45
X 161021C00013500 C 10/21/16 13.5 3.60 7.65
X 161021C00014000 C 10/21/16 14.0 4.35 5.35
X 161021C00014500 C 10/21/16 14.5 4.20 4.90
X 161021C00015000 C 10/21/16 15.0 3.90 4.30
X 161021C00015500 C 10/21/16 15.5 3.25 3.85
X 161021C00016000 C 10/21/16 16.0 2.92 3.50
X 161021C00016500 C 10/21/16 16.5 2.59 2.71
X 161021C00017000 C 10/21/16 17.0 2.19 2.33
X 161021C00017500 C 10/21/16 17.5 1.80 1.96
X 161021C00018000 C 10/21/16 18.0 1.52 1.56
X 161021C00018500 C 10/21/16 18.5 1.20 1.29
X 161021C00019000 C 10/21/16 19.0 0.95 0.97
X 161021C00019500 C 10/21/16 19.5 0.73 0.76
X 161021C00020000 C 10/21/16 20.0 0.55 0.60
X 161021C00020500 C 10/21/16 20.5 0.41 0.49
X 161021C00021000 C 10/21/16 21.0 0.29 0.34
X 161021C00021500 C 10/21/16 21.5 0.23 0.26
X 161021C00022000 C 10/21/16 22.0 0.15 0.20
X 161021C00022500 C 10/21/16 22.5 0.12 0.15
X 161021C00023000 C 10/21/16 23.0 0.08 0.12
X 161021C00023500 C 10/21/16 23.5 0.06 0.10
X 161021C00024000 C 10/21/16 24.0 0.05 0.07
X 161021C00025000 C 10/21/16 25.0 0.03 0.05
X 161021C00026000 C 10/21/16 26.0 0.01 0.04
X 161021C00027000 C 10/21/16 27.0 0.01 0.03
X 161021C00028000 C 10/21/16 28.0 0.00 0.07
X 161021C00029000 C 10/21/16 29.0 0.00 0.08
X 161021C00030000 C 10/21/16 30.0 0.00 0.06
X 161021C00031000 C 10/21/16 31.0 0.00 0.07
X 161021C00032000 C 10/21/16 32.0 0.00 0.06
X 161021C00033000 C 10/21/16 33.0 0.00 0.06
X 161021C00034000 C 10/21/16 34.0 0.00 0.07
X 161021C00035000 C 10/21/16 35.0 0.00 0.06
X 161021C00036000 C 10/21/16 36.0 0.00 0.06
X 161021C00037000 C 10/21/16 37.0 0.00 0.06
X 161021C00038000 C 10/21/16 38.0 0.00 0.06
X 161021P00001000 P 10/21/16 1.0 0.00 0.06
X 161021P00002000 P 10/21/16 2.0 0.00 0.06
X 161021P00003000 P 10/21/16 3.0 0.00 0.06
X 161021P00004000 P 10/21/16 4.0 0.00 0.06
X 161021P00005000 P 10/21/16 5.0 0.00 0.06
X 161021P00006000 P 10/21/16 6.0 0.00 0.06
X 161021P00007000 P 10/21/16 7.0 0.00 0.06
X 161021P00008000 P 10/21/16 8.0 0.00 0.06
X 161021P00008500 P 10/21/16 8.5 0.00 0.07
X 161021P00009000 P 10/21/16 9.0 0.00 0.02
X 161021P00009500 P 10/21/16 9.5 0.00 0.08
X 161021P00010000 P 10/21/16 10.0 0.00 0.07
X 161021P00010500 P 10/21/16 10.5 0.00 0.08
X 161021P00011000 P 10/21/16 11.0 0.00 0.04
X 161021P00011500 P 10/21/16 11.5 0.00 0.07
X 161021P00012000 P 10/21/16 12.0 0.01 0.03
X 161021P00012500 P 10/21/16 12.5 0.02 0.04
X 161021P00013000 P 10/21/16 13.0 0.02 0.05
X 161021P00013500 P 10/21/16 13.5 0.03 0.06
X 161021P00014000 P 10/21/16 14.0 0.05 0.07
X 161021P00014500 P 10/21/16 14.5 0.06 0.10
X 161021P00015000 P 10/21/16 15.0 0.09 0.12
X 161021P00015500 P 10/21/16 15.5 0.12 0.16
X 161021P00016000 P 10/21/16 16.0 0.17 0.21
X 161021P00016500 P 10/21/16 16.5 0.24 0.28
X 161021P00017000 P 10/21/16 17.0 0.36 0.42
X 161021P00017500 P 10/21/16 17.5 0.47 0.51
X 161021P00018000 P 10/21/16 18.0 0.64 0.70
X 161021P00018500 P 10/21/16 18.5 0.83 0.92
X 161021P00019000 P 10/21/16 19.0 1.05 1.11
X 161021P00019500 P 10/21/16 19.5 1.35 1.40
X 161021P00020000 P 10/21/16 20.0 1.69 1.76
X 161021P00020500 P 10/21/16 20.5 2.03 2.16
X 161021P00021000 P 10/21/16 21.0 2.40 2.50
X 161021P00021500 P 10/21/16 21.5 2.72 2.95
X 161021P00022000 P 10/21/16 22.0 3.15 3.40
X 161021P00022500 P 10/21/16 22.5 3.45 3.95
X 161021P00023000 P 10/21/16 23.0 3.90 4.35
X 161021P00023500 P 10/21/16 23.5 2.76 5.95
X 161021P00024000 P 10/21/16 24.0 4.85 5.30
X 161021P00025000 P 10/21/16 25.0 5.70 6.25
X 161021P00026000 P 10/21/16 26.0 6.70 7.75
X 161021P00027000 P 10/21/16 27.0 7.65 8.75
X 161021P00028000 P 10/21/16 28.0 8.55 9.80
X 161021P00029000 P 10/21/16 29.0 9.55 10.80
X 161021P00030000 P 10/21/16 30.0 10.45 11.90
X 161021P00031000 P 10/21/16 31.0 11.45 12.95
X 161021P00032000 P 10/21/16 32.0 12.65 14.10
X 161021P00033000 P 10/21/16 33.0 12.00 16.00
X 161021P00034000 P 10/21/16 34.0 14.50 16.05
X 161021P00035000 P 10/21/16 35.0 15.65 17.10
X 161021P00036000 P 10/21/16 36.0 14.90 18.85
X 161021P00037000 P 10/21/16 37.0 16.10 19.65
X 161021P00038000 P 10/21/16 38.0 18.65 20.10
X 161028C00010000 C 10/28/16 10.0 7.05 10.75
X 161028C00012000 C 10/28/16 12.0 5.00 9.20
X 161028C00012500 C 10/28/16 12.5 4.50 8.55
X 161028C00013000 C 10/28/16 13.0 5.65 6.75
X 161028C00013500 C 10/28/16 13.5 5.30 6.00
X 161028C00014000 C 10/28/16 14.0 4.90 5.20
X 161028C00014500 C 10/28/16 14.5 4.40 4.75
X 161028C00015000 C 10/28/16 15.0 3.95 4.30
X 161028C00015500 C 10/28/16 15.5 3.50 3.90
X 161028C00016000 C 10/28/16 16.0 3.05 3.45
X 161028C00016500 C 10/28/16 16.5 2.70 2.88
X 161028C00017000 C 10/28/16 17.0 2.36 2.43
X 161028C00017500 C 10/28/16 17.5 2.01 2.07
X 161028C00018000 C 10/28/16 18.0 1.70 1.75
X 161028C00018500 C 10/28/16 18.5 1.41 1.46
X 161028C00019000 C 10/28/16 19.0 1.16 1.20
X 161028C00019500 C 10/28/16 19.5 0.94 0.98
X 161028C00020000 C 10/28/16 20.0 0.75 0.79
X 161028C00020500 C 10/28/16 20.5 0.60 0.63
X 161028C00021000 C 10/28/16 21.0 0.46 0.51
X 161028C00021500 C 10/28/16 21.5 0.35 0.40
X 161028C00022000 C 10/28/16 22.0 0.27 0.31
X 161028C00022500 C 10/28/16 22.5 0.20 0.25
X 161028C00023000 C 10/28/16 23.0 0.11 0.37
X 161028C00023500 C 10/28/16 23.5 0.01 0.42
X 161028C00024000 C 10/28/16 24.0 0.01 0.38
X 161028C00024500 C 10/28/16 24.5 0.01 0.32
X 161028C00025000 C 10/28/16 25.0 0.01 0.14
X 161028C00025500 C 10/28/16 25.5 0.00 0.25
X 161028C00026000 C 10/28/16 26.0 0.00 0.11
X 161028C00026500 C 10/28/16 26.5 0.00 0.18
X 161028C00027000 C 10/28/16 27.0 0.00 0.16
X 161028C00027500 C 10/28/16 27.5 0.00 0.16
X 161028C00028000 C 10/28/16 28.0 0.00 0.15
X 161028C00028500 C 10/28/16 28.5 0.00 0.13
X 161028P00010000 P 10/28/16 10.0 0.00 0.10
X 161028P00012000 P 10/28/16 12.0 0.00 0.19
X 161028P00012500 P 10/28/16 12.5 0.00 0.24
X 161028P00013000 P 10/28/16 13.0 0.00 0.26
X 161028P00013500 P 10/28/16 13.5 0.00 0.32
X 161028P00014000 P 10/28/16 14.0 0.03 0.35
X 161028P00014500 P 10/28/16 14.5 0.05 0.35
X 161028P00015000 P 10/28/16 15.0 0.08 0.29
X 161028P00015500 P 10/28/16 15.5 0.19 0.27
X 161028P00016000 P 10/28/16 16.0 0.28 0.33
X 161028P00016500 P 10/28/16 16.5 0.37 0.42
X 161028P00017000 P 10/28/16 17.0 0.51 0.55
X 161028P00017500 P 10/28/16 17.5 0.66 0.70
X 161028P00018000 P 10/28/16 18.0 0.84 0.88
X 161028P00018500 P 10/28/16 18.5 1.05 1.10
X 161028P00019000 P 10/28/16 19.0 1.30 1.34
X 161028P00019500 P 10/28/16 19.5 1.58 1.62
X 161028P00020000 P 10/28/16 20.0 1.88 1.93
X 161028P00020500 P 10/28/16 20.5 2.22 2.27
X 161028P00021000 P 10/28/16 21.0 2.58 2.65
X 161028P00021500 P 10/28/16 21.5 2.97 3.05
X 161028P00022000 P 10/28/16 22.0 3.25 3.45
X 161028P00022500 P 10/28/16 22.5 3.60 3.95
X 161028P00023000 P 10/28/16 23.0 4.10 4.35
X 161028P00023500 P 10/28/16 23.5 4.55 4.85
X 161028P00024000 P 10/28/16 24.0 5.05 5.30
X 161028P00024500 P 10/28/16 24.5 5.50 5.80
X 161028P00025000 P 10/28/16 25.0 6.00 6.30
X 161028P00025500 P 10/28/16 25.5 6.50 6.75
X 161028P00026000 P 10/28/16 26.0 6.95 7.25
X 161028P00026500 P 10/28/16 26.5 5.45 9.50
X 161028P00027000 P 10/28/16 27.0 6.25 8.90
X 161028P00027500 P 10/28/16 27.5 6.40 10.45
X 161028P00028000 P 10/28/16 28.0 7.25 11.05
X 161028P00028500 P 10/28/16 28.5 9.05 10.45
X 161104C00010000 C 11/04/16 10.0 8.25 10.70
X 161104C00010500 C 11/04/16 10.5 6.50 10.60
X 161104C00011000 C 11/04/16 11.0 6.00 10.25
X 161104C00011500 C 11/04/16 11.5 5.65 9.60
X 161104C00012000 C 11/04/16 12.0 6.85 7.70
X 161104C00012500 C 11/04/16 12.5 6.35 7.55
X 161104C00013000 C 11/04/16 13.0 5.90 6.30
X 161104C00013500 C 11/04/16 13.5 5.40 5.75
X 161104C00014000 C 11/04/16 14.0 5.00 5.25
X 161104C00014500 C 11/04/16 14.5 4.50 4.85
X 161104C00015000 C 11/04/16 15.0 4.10 4.40
X 161104C00015500 C 11/04/16 15.5 3.70 4.00
X 161104C00016000 C 11/04/16 16.0 3.30 3.60
X 161104C00016500 C 11/04/16 16.5 2.93 3.20
X 161104C00017000 C 11/04/16 17.0 2.59 2.68
X 161104C00017500 C 11/04/16 17.5 2.26 2.34
X 161104C00018000 C 11/04/16 18.0 1.97 2.02
X 161104C00018500 C 11/04/16 18.5 1.69 1.74
X 161104C00019000 C 11/04/16 19.0 1.44 1.49
X 161104C00019500 C 11/04/16 19.5 1.22 1.26
X 161104C00020000 C 11/04/16 20.0 1.03 1.06
X 161104C00020500 C 11/04/16 20.5 0.85 0.89
X 161104C00021000 C 11/04/16 21.0 0.70 0.74
X 161104C00021500 C 11/04/16 21.5 0.58 0.62
X 161104C00022000 C 11/04/16 22.0 0.47 0.52
X 161104C00022500 C 11/04/16 22.5 0.38 0.45
X 161104C00023000 C 11/04/16 23.0 0.31 0.37
X 161104C00023500 C 11/04/16 23.5 0.24 0.29
X 161104C00024000 C 11/04/16 24.0 0.09 0.37
X 161104C00024500 C 11/04/16 24.5 0.02 0.42
X 161104C00025000 C 11/04/16 25.0 0.01 0.32
X 161104C00025500 C 11/04/16 25.5 0.01 0.37
X 161104C00026000 C 11/04/16 26.0 0.01 0.25
X 161104C00026500 C 11/04/16 26.5 0.00 0.30
X 161104C00027000 C 11/04/16 27.0 0.01 0.26
X 161104C00027500 C 11/04/16 27.5 0.00 0.23
X 161104C00028000 C 11/04/16 28.0 0.00 0.15
X 161104C00028500 C 11/04/16 28.5 0.00 0.19
X 161104P00010000 P 11/04/16 10.0 0.00 0.09
X 161104P00010500 P 11/04/16 10.5 0.00 0.18
X 161104P00011000 P 11/04/16 11.0 0.01 0.09
X 161104P00011500 P 11/04/16 11.5 0.00 0.22
X 161104P00012000 P 11/04/16 12.0 0.00 0.28
X 161104P00012500 P 11/04/16 12.5 0.00 0.32
X 161104P00013000 P 11/04/16 13.0 0.01 0.27
X 161104P00013500 P 11/04/16 13.5 0.01 0.38
X 161104P00014000 P 11/04/16 14.0 0.01 0.37
X 161104P00014500 P 11/04/16 14.5 0.16 0.26
X 161104P00015000 P 11/04/16 15.0 0.27 0.32
X 161104P00015500 P 11/04/16 15.5 0.36 0.41
X 161104P00016000 P 11/04/16 16.0 0.45 0.51
X 161104P00016500 P 11/04/16 16.5 0.58 0.64
X 161104P00017000 P 11/04/16 17.0 0.75 0.79
X 161104P00017500 P 11/04/16 17.5 0.92 0.96
X 161104P00018000 P 11/04/16 18.0 1.11 1.15
X 161104P00018500 P 11/04/16 18.5 1.34 1.37
X 161104P00019000 P 11/04/16 19.0 1.58 1.63
X 161104P00019500 P 11/04/16 19.5 1.86 1.90
X 161104P00020000 P 11/04/16 20.0 2.16 2.21
X 161104P00020500 P 11/04/16 20.5 2.48 2.54
X 161104P00021000 P 11/04/16 21.0 2.81 2.89
X 161104P00021500 P 11/04/16 21.5 3.05 3.30
X 161104P00022000 P 11/04/16 22.0 3.40 3.70
X 161104P00022500 P 11/04/16 22.5 3.80 4.10
X 161104P00023000 P 11/04/16 23.0 4.20 4.55
X 161104P00023500 P 11/04/16 23.5 4.65 4.95
X 161104P00024000 P 11/04/16 24.0 5.15 5.40
X 161104P00024500 P 11/04/16 24.5 5.55 5.85
X 161104P00025000 P 11/04/16 25.0 6.00 6.35
X 161104P00025500 P 11/04/16 25.5 6.50 6.80
X 161104P00026000 P 11/04/16 26.0 7.00 7.30
X 161104P00026500 P 11/04/16 26.5 5.35 9.55
X 161104P00027000 P 11/04/16 27.0 6.00 10.00
X 161104P00027500 P 11/04/16 27.5 6.30 9.80
X 161104P00028000 P 11/04/16 28.0 7.00 11.05
X 161104P00028500 P 11/04/16 28.5 7.75 10.40
X 161111C00012500 C 11/11/16 12.5 6.40 6.85
X 161111C00013000 C 11/11/16 13.0 5.95 6.25
X 161111C00013500 C 11/11/16 13.5 5.45 5.80
X 161111C00014000 C 11/11/16 14.0 4.95 5.40
X 161111C00014500 C 11/11/16 14.5 4.60 4.90
X 161111C00015000 C 11/11/16 15.0 4.15 4.50
X 161111C00015500 C 11/11/16 15.5 3.75 4.10
X 161111C00016000 C 11/11/16 16.0 3.40 3.70
X 161111C00016500 C 11/11/16 16.5 3.00 3.30
X 161111C00017000 C 11/11/16 17.0 2.69 2.83
X 161111C00017500 C 11/11/16 17.5 2.37 2.48
X 161111C00018000 C 11/11/16 18.0 2.05 2.20
X 161111C00018500 C 11/11/16 18.5 1.79 1.91
X 161111C00019000 C 11/11/16 19.0 1.52 1.70
X 161111C00019500 C 11/11/16 19.5 1.30 1.45
X 161111C00020000 C 11/11/16 20.0 1.10 1.24
X 161111C00020500 C 11/11/16 20.5 0.96 1.02
X 161111C00021000 C 11/11/16 21.0 0.78 0.89
X 161111C00021500 C 11/11/16 21.5 0.65 0.76
X 161111C00022000 C 11/11/16 22.0 0.54 0.64
X 161111C00022500 C 11/11/16 22.5 0.46 0.50
X 161111C00023000 C 11/11/16 23.0 0.38 0.43
X 161111C00023500 C 11/11/16 23.5 0.31 0.38
X 161111C00024000 C 11/11/16 24.0 0.22 0.37
X 161111C00024500 C 11/11/16 24.5 0.12 0.37
X 161111C00025000 C 11/11/16 25.0 0.02 0.33
X 161111C00025500 C 11/11/16 25.5 0.01 0.45
X 161111C00026000 C 11/11/16 26.0 0.01 0.30
X 161111C00026500 C 11/11/16 26.5 0.01 0.39
X 161111C00027000 C 11/11/16 27.0 0.01 0.23
X 161111C00027500 C 11/11/16 27.5 0.00 0.33
X 161111C00028000 C 11/11/16 28.0 0.00 0.29
X 161111C00028500 C 11/11/16 28.5 0.01 0.27
X 161111P00012500 P 11/11/16 12.5 0.01 0.38
X 161111P00013000 P 11/11/16 13.0 0.02 0.30
X 161111P00013500 P 11/11/16 13.5 0.02 0.41
X 161111P00014000 P 11/11/16 14.0 0.02 0.30
X 161111P00014500 P 11/11/16 14.5 0.27 0.35
X 161111P00015000 P 11/11/16 15.0 0.34 0.44
X 161111P00015500 P 11/11/16 15.5 0.45 0.54
X 161111P00016000 P 11/11/16 16.0 0.57 0.63
X 161111P00016500 P 11/11/16 16.5 0.70 0.79
X 161111P00017000 P 11/11/16 17.0 0.88 0.92
X 161111P00017500 P 11/11/16 17.5 1.06 1.10
X 161111P00018000 P 11/11/16 18.0 1.22 1.33
X 161111P00018500 P 11/11/16 18.5 1.45 1.55
X 161111P00019000 P 11/11/16 19.0 1.69 1.81
X 161111P00019500 P 11/11/16 19.5 1.96 2.06
X 161111P00020000 P 11/11/16 20.0 2.26 2.36
X 161111P00020500 P 11/11/16 20.5 2.56 2.73
X 161111P00021000 P 11/11/16 21.0 2.95 3.05
X 161111P00021500 P 11/11/16 21.5 3.15 3.45
X 161111P00022000 P 11/11/16 22.0 3.50 3.80
X 161111P00022500 P 11/11/16 22.5 3.90 4.20
X 161111P00023000 P 11/11/16 23.0 4.30 4.65
X 161111P00023500 P 11/11/16 23.5 4.75 5.05
X 161111P00024000 P 11/11/16 24.0 5.20 5.50
X 161111P00024500 P 11/11/16 24.5 5.70 5.95
X 161111P00025000 P 11/11/16 25.0 6.10 6.45
X 161111P00025500 P 11/11/16 25.5 6.55 6.90
X 161111P00026000 P 11/11/16 26.0 7.05 7.40
X 161111P00026500 P 11/11/16 26.5 7.00 8.35
X 161111P00027000 P 11/11/16 27.0 6.30 9.40
X 161111P00027500 P 11/11/16 27.5 6.80 10.60
X 161111P00028000 P 11/11/16 28.0 7.25 11.05
X 161111P00028500 P 11/11/16 28.5 7.80 10.45
X 161118C00007000 C 11/18/16 7.0 11.20 12.30
X 161118C00008000 C 11/18/16 8.0 8.95 12.95
X 161118C00009000 C 11/18/16 9.0 7.95 11.95
X 161118C00010000 C 11/18/16 10.0 7.65 10.10
X 161118C00011000 C 11/18/16 11.0 7.20 8.95
X 161118C00012000 C 11/18/16 12.0 6.90 7.60
X 161118C00013000 C 11/18/16 13.0 5.95 6.25
X 161118C00014000 C 11/18/16 14.0 5.10 5.40
X 161118C00015000 C 11/18/16 15.0 4.25 4.55
X 161118C00016000 C 11/18/16 16.0 3.45 3.75
X 161118C00017000 C 11/18/16 17.0 2.80 2.87
X 161118C00018000 C 11/18/16 18.0 2.20 2.25
X 161118C00019000 C 11/18/16 19.0 1.68 1.71
X 161118C00020000 C 11/18/16 20.0 1.25 1.27
X 161118C00021000 C 11/18/16 21.0 0.92 0.94
X 161118C00022000 C 11/18/16 22.0 0.66 0.68
X 161118C00023000 C 11/18/16 23.0 0.46 0.48
X 161118C00024000 C 11/18/16 24.0 0.32 0.34
X 161118C00025000 C 11/18/16 25.0 0.22 0.24
X 161118C00026000 C 11/18/16 26.0 0.15 0.16
X 161118C00027000 C 11/18/16 27.0 0.10 0.11
X 161118C00028000 C 11/18/16 28.0 0.06 0.08
X 161118C00029000 C 11/18/16 29.0 0.04 0.06
X 161118C00030000 C 11/18/16 30.0 0.02 0.04
X 161118C00031000 C 11/18/16 31.0 0.01 0.03
X 161118P00007000 P 11/18/16 7.0 0.00 0.07
X 161118P00008000 P 11/18/16 8.0 0.00 0.07
X 161118P00009000 P 11/18/16 9.0 0.01 0.06
X 161118P00010000 P 11/18/16 10.0 0.04 0.06
X 161118P00011000 P 11/18/16 11.0 0.05 0.09
X 161118P00012000 P 11/18/16 12.0 0.10 0.14
X 161118P00013000 P 11/18/16 13.0 0.18 0.21
X 161118P00014000 P 11/18/16 14.0 0.30 0.32
X 161118P00015000 P 11/18/16 15.0 0.47 0.49
X 161118P00016000 P 11/18/16 16.0 0.69 0.71
X 161118P00017000 P 11/18/16 17.0 1.00 1.02
X 161118P00018000 P 11/18/16 18.0 1.38 1.41
X 161118P00019000 P 11/18/16 19.0 1.86 1.88
X 161118P00020000 P 11/18/16 20.0 2.43 2.47
X 161118P00021000 P 11/18/16 21.0 3.00 3.15
X 161118P00022000 P 11/18/16 22.0 3.65 3.90
X 161118P00023000 P 11/18/16 23.0 4.40 4.70
X 161118P00024000 P 11/18/16 24.0 5.25 5.60
X 161118P00025000 P 11/18/16 25.0 6.20 6.50
X 161118P00026000 P 11/18/16 26.0 7.10 7.40
X 161118P00027000 P 11/18/16 27.0 7.90 8.80
X 161118P00028000 P 11/18/16 28.0 7.05 11.00
X 161118P00029000 P 11/18/16 29.0 8.10 12.10
X 161118P00030000 P 11/18/16 30.0 9.15 12.45
X 161118P00031000 P 11/18/16 31.0 11.75 12.80
X 161216C00011000 C 12/16/16 11.0 7.60 8.35
X 161216C00012000 C 12/16/16 12.0 6.55 7.75
X 161216C00013000 C 12/16/16 13.0 5.90 6.60
X 161216C00014000 C 12/16/16 14.0 5.25 5.75
X 161216C00015000 C 12/16/16 15.0 4.45 4.75
X 161216C00016000 C 12/16/16 16.0 3.75 4.15
X 161216C00017000 C 12/16/16 17.0 3.10 3.30
X 161216C00018000 C 12/16/16 18.0 2.52 2.57
X 161216C00019000 C 12/16/16 19.0 2.01 2.05
X 161216C00020000 C 12/16/16 20.0 1.59 1.61
X 161216C00021000 C 12/16/16 21.0 1.23 1.26
X 161216C00022000 C 12/16/16 22.0 0.95 0.97
X 161216C00023000 C 12/16/16 23.0 0.72 0.74
X 161216C00024000 C 12/16/16 24.0 0.54 0.56
X 161216C00025000 C 12/16/16 25.0 0.40 0.42
X 161216C00026000 C 12/16/16 26.0 0.30 0.32
X 161216C00027000 C 12/16/16 27.0 0.22 0.24
X 161216C00028000 C 12/16/16 28.0 0.16 0.18
X 161216C00029000 C 12/16/16 29.0 0.11 0.14
X 161216C00030000 C 12/16/16 30.0 0.08 0.10
X 161216C00031000 C 12/16/16 31.0 0.05 0.08
X 161216P00011000 P 12/16/16 11.0 0.13 0.15
X 161216P00012000 P 12/16/16 12.0 0.22 0.24
X 161216P00013000 P 12/16/16 13.0 0.34 0.36
X 161216P00014000 P 12/16/16 14.0 0.51 0.53
X 161216P00015000 P 12/16/16 15.0 0.72 0.75
X 161216P00016000 P 12/16/16 16.0 0.99 1.02
X 161216P00017000 P 12/16/16 17.0 1.33 1.36
X 161216P00018000 P 12/16/16 18.0 1.74 1.77
X 161216P00019000 P 12/16/16 19.0 2.22 2.26
X 161216P00020000 P 12/16/16 20.0 2.79 2.83
X 161216P00021000 P 12/16/16 21.0 3.30 3.50
X 161216P00022000 P 12/16/16 22.0 3.95 4.20
X 161216P00023000 P 12/16/16 23.0 4.55 5.45
X 161216P00024000 P 12/16/16 24.0 5.40 6.00
X 161216P00025000 P 12/16/16 25.0 6.25 7.15
X 161216P00026000 P 12/16/16 26.0 7.15 8.05
X 161216P00027000 P 12/16/16 27.0 7.90 8.90
X 161216P00028000 P 12/16/16 28.0 8.85 9.90
X 161216P00029000 P 12/16/16 29.0 9.45 10.95
X 161216P00030000 P 12/16/16 30.0 9.00 13.00
X 161216P00031000 P 12/16/16 31.0 11.55 13.10
X 170120C00001000 C 01/20/17 1.0 17.05 18.70
X 170120C00002000 C 01/20/17 2.0 15.00 19.30
X 170120C00003000 C 01/20/17 3.0 14.00 18.20
X 170120C00004000 C 01/20/17 4.0 13.00 17.30
X 170120C00005000 C 01/20/17 5.0 13.25 14.45
X 170120C00006000 C 01/20/17 6.0 11.00 15.10
X 170120C00007000 C 01/20/17 7.0 11.25 12.80
X 170120C00008000 C 01/20/17 8.0 10.55 11.60
X 170120C00009000 C 01/20/17 9.0 9.25 10.55
X 170120C00010000 C 01/20/17 10.0 8.35 9.55
X 170120C00011000 C 01/20/17 11.0 7.60 8.50
X 170120C00012000 C 01/20/17 12.0 6.65 7.50
X 170120C00013000 C 01/20/17 13.0 5.85 6.85
X 170120C00014000 C 01/20/17 14.0 5.50 5.95
X 170120C00015000 C 01/20/17 15.0 4.75 5.05
X 170120C00016000 C 01/20/17 16.0 4.05 4.35
X 170120C00017000 C 01/20/17 17.0 3.40 3.55
X 170120C00018000 C 01/20/17 18.0 2.88 2.93
X 170120C00019000 C 01/20/17 19.0 2.38 2.42
X 170120C00020000 C 01/20/17 20.0 1.95 1.98
X 170120C00021000 C 01/20/17 21.0 1.58 1.61
X 170120C00022000 C 01/20/17 22.0 1.27 1.30
X 170120C00023000 C 01/20/17 23.0 1.01 1.04
X 170120C00024000 C 01/20/17 24.0 0.79 0.82
X 170120C00025000 C 01/20/17 25.0 0.62 0.65
X 170120C00026000 C 01/20/17 26.0 0.48 0.52
X 170120C00027000 C 01/20/17 27.0 0.37 0.40
X 170120C00028000 C 01/20/17 28.0 0.29 0.31
X 170120C00029000 C 01/20/17 29.0 0.22 0.25
X 170120C00030000 C 01/20/17 30.0 0.17 0.19
X 170120C00031000 C 01/20/17 31.0 0.13 0.15
X 170120C00032000 C 01/20/17 32.0 0.10 0.12
X 170120C00033000 C 01/20/17 33.0 0.08 0.10
X 170120C00034000 C 01/20/17 34.0 0.06 0.08
X 170120C00035000 C 01/20/17 35.0 0.05 0.06
X 170120C00036000 C 01/20/17 36.0 0.04 0.06
X 170120C00037000 C 01/20/17 37.0 0.03 0.05
X 170120C00038000 C 01/20/17 38.0 0.02 0.04
X 170120C00039000 C 01/20/17 39.0 0.00 0.10
X 170120C00040000 C 01/20/17 40.0 0.00 0.10
X 170120C00042000 C 01/20/17 42.0 0.00 0.10
X 170120C00045000 C 01/20/17 45.0 0.00 0.10
X 170120C00047000 C 01/20/17 47.0 0.00 0.10
X 170120C00050000 C 01/20/17 50.0 0.00 0.08
X 170120C00055000 C 01/20/17 55.0 0.00 0.07
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 0.06
X 170120P00002000 P 01/20/17 2.0 0.00 0.06
X 170120P00003000 P 01/20/17 3.0 0.00 0.07
X 170120P00004000 P 01/20/17 4.0 0.00 0.04
X 170120P00005000 P 01/20/17 5.0 0.00 0.03
X 170120P00006000 P 01/20/17 6.0 0.01 0.11
X 170120P00007000 P 01/20/17 7.0 0.05 0.07
X 170120P00008000 P 01/20/17 8.0 0.08 0.12
X 170120P00009000 P 01/20/17 9.0 0.11 0.13
X 170120P00010000 P 01/20/17 10.0 0.17 0.19
X 170120P00011000 P 01/20/17 11.0 0.25 0.27
X 170120P00012000 P 01/20/17 12.0 0.37 0.39
X 170120P00013000 P 01/20/17 13.0 0.53 0.55
X 170120P00014000 P 01/20/17 14.0 0.73 0.76
X 170120P00015000 P 01/20/17 15.0 0.99 1.01
X 170120P00016000 P 01/20/17 16.0 1.29 1.32
X 170120P00017000 P 01/20/17 17.0 1.66 1.69
X 170120P00018000 P 01/20/17 18.0 2.10 2.13
X 170120P00019000 P 01/20/17 19.0 2.59 2.63
X 170120P00020000 P 01/20/17 20.0 3.15 3.20
X 170120P00021000 P 01/20/17 21.0 3.65 3.85
X 170120P00022000 P 01/20/17 22.0 4.40 4.55
X 170120P00023000 P 01/20/17 23.0 5.15 5.30
X 170120P00024000 P 01/20/17 24.0 5.95 6.05
X 170120P00025000 P 01/20/17 25.0 6.50 7.20
X 170120P00026000 P 01/20/17 26.0 7.20 8.10
X 170120P00027000 P 01/20/17 27.0 8.05 9.30
X 170120P00028000 P 01/20/17 28.0 8.85 10.05
X 170120P00029000 P 01/20/17 29.0 9.90 11.05
X 170120P00030000 P 01/20/17 30.0 10.90 12.10
X 170120P00031000 P 01/20/17 31.0 11.60 13.05
X 170120P00032000 P 01/20/17 32.0 12.80 14.10
X 170120P00033000 P 01/20/17 33.0 13.60 15.15
X 170120P00034000 P 01/20/17 34.0 14.50 16.20
X 170120P00035000 P 01/20/17 35.0 15.55 17.10
X 170120P00036000 P 01/20/17 36.0 16.50 18.15
X 170120P00037000 P 01/20/17 37.0 17.45 19.10
X 170120P00038000 P 01/20/17 38.0 17.00 21.00
X 170120P00039000 P 01/20/17 39.0 18.00 22.15
X 170120P00040000 P 01/20/17 40.0 20.25 22.15
X 170120P00042000 P 01/20/17 42.0 22.45 24.30
X 170120P00045000 P 01/20/17 45.0 25.50 27.20
X 170120P00047000 P 01/20/17 47.0 26.65 29.25
X 170120P00050000 P 01/20/17 50.0 30.05 32.15
X 170120P00055000 P 01/20/17 55.0 34.80 37.10
X 170120P00060000 P 01/20/17 60.0 39.00 43.10
X 170120P00065000 P 01/20/17 65.0 44.00 48.10
X 170421C00006000 C 04/21/17 6.0 12.25 14.70
X 170421C00007000 C 04/21/17 7.0 10.50 14.25
X 170421C00008000 C 04/21/17 8.0 9.35 13.10
X 170421C00009000 C 04/21/17 9.0 9.60 10.80
X 170421C00010000 C 04/21/17 10.0 8.60 9.70
X 170421C00011000 C 04/21/17 11.0 7.75 8.95
X 170421C00012000 C 04/21/17 12.0 6.95 8.20
X 170421C00013000 C 04/21/17 13.0 6.25 7.50
X 170421C00014000 C 04/21/17 14.0 5.60 6.55
X 170421C00015000 C 04/21/17 15.0 4.90 6.05
X 170421C00016000 C 04/21/17 16.0 4.30 5.30
X 170421C00017000 C 04/21/17 17.0 4.15 4.50
X 170421C00018000 C 04/21/17 18.0 3.65 3.95
X 170421C00019000 C 04/21/17 19.0 3.15 3.35
X 170421C00020000 C 04/21/17 20.0 2.74 2.93
X 170421C00021000 C 04/21/17 21.0 2.33 2.55
X 170421C00022000 C 04/21/17 22.0 2.02 2.22
X 170421C00023000 C 04/21/17 23.0 1.71 1.92
X 170421C00024000 C 04/21/17 24.0 1.48 1.64
X 170421C00025000 C 04/21/17 25.0 1.24 1.41
X 170421C00026000 C 04/21/17 26.0 1.06 1.21
X 170421C00027000 C 04/21/17 27.0 0.89 1.02
X 170421C00028000 C 04/21/17 28.0 0.74 0.88
X 170421C00029000 C 04/21/17 29.0 0.63 0.74
X 170421C00030000 C 04/21/17 30.0 0.53 0.67
X 170421C00031000 C 04/21/17 31.0 0.37 0.55
X 170421C00032000 C 04/21/17 32.0 0.28 0.48
X 170421C00033000 C 04/21/17 33.0 0.26 0.43
X 170421C00034000 C 04/21/17 34.0 0.17 0.38
X 170421C00035000 C 04/21/17 35.0 0.14 0.33
X 170421C00036000 C 04/21/17 36.0 0.11 0.29
X 170421C00037000 C 04/21/17 37.0 0.11 0.26
X 170421C00038000 C 04/21/17 38.0 0.11 0.21
X 170421C00039000 C 04/21/17 39.0 0.06 0.22
X 170421P00006000 P 04/21/17 6.0 0.04 0.19
X 170421P00007000 P 04/21/17 7.0 0.09 0.24
X 170421P00008000 P 04/21/17 8.0 0.16 0.32
X 170421P00009000 P 04/21/17 9.0 0.25 0.43
X 170421P00010000 P 04/21/17 10.0 0.37 0.58
X 170421P00011000 P 04/21/17 11.0 0.52 0.76
X 170421P00012000 P 04/21/17 12.0 0.72 0.89
X 170421P00013000 P 04/21/17 13.0 0.96 1.23
X 170421P00014000 P 04/21/17 14.0 1.24 1.52
X 170421P00015000 P 04/21/17 15.0 1.53 1.77
X 170421P00016000 P 04/21/17 16.0 1.90 2.15
X 170421P00017000 P 04/21/17 17.0 2.29 2.50
X 170421P00018000 P 04/21/17 18.0 2.79 2.99
X 170421P00019000 P 04/21/17 19.0 3.25 3.55
X 170421P00020000 P 04/21/17 20.0 3.80 4.15
X 170421P00021000 P 04/21/17 21.0 4.40 4.85
X 170421P00022000 P 04/21/17 22.0 5.05 5.45
X 170421P00023000 P 04/21/17 23.0 5.75 6.20
X 170421P00024000 P 04/21/17 24.0 6.20 7.00
X 170421P00025000 P 04/21/17 25.0 7.10 7.90
X 170421P00026000 P 04/21/17 26.0 7.85 8.75
X 170421P00027000 P 04/21/17 27.0 8.60 9.65
X 170421P00028000 P 04/21/17 28.0 9.55 10.50
X 170421P00029000 P 04/21/17 29.0 10.20 11.40
X 170421P00030000 P 04/21/17 30.0 11.05 12.30
X 170421P00031000 P 04/21/17 31.0 11.95 13.00
X 170421P00032000 P 04/21/17 32.0 13.05 14.20
X 170421P00033000 P 04/21/17 33.0 13.75 15.20
X 170421P00034000 P 04/21/17 34.0 14.95 16.15
X 170421P00035000 P 04/21/17 35.0 15.90 17.10
X 170421P00036000 P 04/21/17 36.0 16.40 18.30
X 170421P00037000 P 04/21/17 37.0 16.40 20.30
X 170421P00038000 P 04/21/17 38.0 17.00 21.20
X 170421P00039000 P 04/21/17 39.0 18.35 21.60
X 180119C00001000 C 01/19/18 1.0 15.75 19.95
X 180119C00002000 C 01/19/18 2.0 14.75 18.95
X 180119C00003000 C 01/19/18 3.0 13.75 17.95
X 180119C00004000 C 01/19/18 4.0 12.50 17.00
X 180119C00005000 C 01/19/18 5.0 13.10 16.35
X 180119C00008000 C 01/19/18 8.0 10.60 12.05
X 180119C00010000 C 01/19/18 10.0 9.30 10.45
X 180119C00012000 C 01/19/18 12.0 7.95 9.00
X 180119C00015000 C 01/19/18 15.0 6.15 7.25
X 180119C00017000 C 01/19/18 17.0 5.25 5.95
X 180119C00020000 C 01/19/18 20.0 4.15 4.35
X 180119C00022000 C 01/19/18 22.0 3.50 3.65
X 180119C00025000 C 01/19/18 25.0 2.53 2.80
X 180119C00030000 C 01/19/18 30.0 1.48 1.68
X 180119C00035000 C 01/19/18 35.0 0.85 1.02
X 180119P00001000 P 01/19/18 1.0 0.02 0.08
X 180119P00002000 P 01/19/18 2.0 0.05 0.20
X 180119P00003000 P 01/19/18 3.0 0.09 0.28
X 180119P00004000 P 01/19/18 4.0 0.16 0.23
X 180119P00005000 P 01/19/18 5.0 0.26 0.33
X 180119P00008000 P 01/19/18 8.0 0.78 0.91
X 180119P00010000 P 01/19/18 10.0 1.24 1.47
X 180119P00012000 P 01/19/18 12.0 1.82 2.20
X 180119P00015000 P 01/19/18 15.0 3.05 3.10
X 180119P00017000 P 01/19/18 17.0 4.00 4.20
X 180119P00020000 P 01/19/18 20.0 5.40 6.05
X 180119P00022000 P 01/19/18 22.0 6.60 7.35
X 180119P00025000 P 01/19/18 25.0 8.60 9.10
X 180119P00030000 P 01/19/18 30.0 12.45 13.50
X 180119P00035000 P 01/19/18 35.0 16.65 17.85
X 190118C00003000 C 01/18/19 3.0 13.75 17.95
X 190118C00005000 C 01/18/19 5.0 12.00 16.50
X 190118C00008000 C 01/18/19 8.0 11.00 12.55
X 190118C00010000 C 01/18/19 10.0 9.70 11.35
X 190118C00013000 C 01/18/19 13.0 8.15 9.75
X 190118C00015000 C 01/18/19 15.0 7.10 8.65
X 190118C00017000 C 01/18/19 17.0 6.20 7.70
X 190118C00020000 C 01/18/19 20.0 5.35 5.90
X 190118C00022000 C 01/18/19 22.0 4.60 5.40
X 190118C00025000 C 01/18/19 25.0 3.85 4.40
X 190118C00027000 C 01/18/19 27.0 3.35 3.75
X 190118C00030000 C 01/18/19 30.0 2.81 3.10
X 190118C00035000 C 01/18/19 35.0 1.94 2.47
X 190118P00003000 P 01/18/19 3.0 0.21 0.60
X 190118P00005000 P 01/18/19 5.0 0.55 0.83
X 190118P00008000 P 01/18/19 8.0 1.39 1.79
X 190118P00010000 P 01/18/19 10.0 2.03 2.20
X 190118P00013000 P 01/18/19 13.0 3.30 3.55
X 190118P00015000 P 01/18/19 15.0 4.25 4.55
X 190118P00017000 P 01/18/19 17.0 5.30 5.60
X 190118P00020000 P 01/18/19 20.0 6.70 7.60
X 190118P00022000 P 01/18/19 22.0 7.90 8.95
X 190118P00025000 P 01/18/19 25.0 9.90 11.05
X 190118P00027000 P 01/18/19 27.0 11.30 12.55
X 190118P00030000 P 01/18/19 30.0 13.55 14.95
X 190118P00035000 P 01/18/19 35.0 17.55 19.05

OPRA data is delayed 15 minutes.