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

Quote Lookup

Please enter a ticker symbol below and click Submit.
Symbol:        VL Survey Page (2016-06-10)Premium Content


As of Jul 29 2016 3:36PM
Option Ticker C/P Expiration Strike Bid Premium Ask Premium
X 160805C00008000 C 08/05/16 8.0 18.70 20.05
X 160805C00009000 C 08/05/16 9.0 17.70 18.55
X 160805C00010000 C 08/05/16 10.0 16.70 18.15
X 160805C00010500 C 08/05/16 10.5 16.20 17.70
X 160805C00011000 C 08/05/16 11.0 15.70 16.85
X 160805C00011500 C 08/05/16 11.5 15.20 16.25
X 160805C00012000 C 08/05/16 12.0 14.70 15.85
X 160805C00012500 C 08/05/16 12.5 14.20 15.10
X 160805C00013000 C 08/05/16 13.0 13.70 15.15
X 160805C00013500 C 08/05/16 13.5 13.20 14.10
X 160805C00014000 C 08/05/16 14.0 12.70 14.10
X 160805C00014500 C 08/05/16 14.5 12.20 13.60
X 160805C00015000 C 08/05/16 15.0 11.70 13.10
X 160805C00015500 C 08/05/16 15.5 11.20 12.60
X 160805C00016000 C 08/05/16 16.0 10.05 12.10
X 160805C00016500 C 08/05/16 16.5 10.85 11.00
X 160805C00017000 C 08/05/16 17.0 10.35 10.50
X 160805C00017500 C 08/05/16 17.5 8.70 10.55
X 160805C00018000 C 08/05/16 18.0 9.35 9.50
X 160805C00018500 C 08/05/16 18.5 8.80 9.20
X 160805C00019000 C 08/05/16 19.0 8.35 8.65
X 160805C00019500 C 08/05/16 19.5 6.85 8.55
X 160805C00020000 C 08/05/16 20.0 7.35 7.50
X 160805C00020500 C 08/05/16 20.5 6.85 7.15
X 160805C00021000 C 08/05/16 21.0 6.35 6.50
X 160805C00021500 C 08/05/16 21.5 5.85 6.05
X 160805C00022000 C 08/05/16 22.0 5.35 5.50
X 160805C00022500 C 08/05/16 22.5 4.85 5.00
X 160805C00023000 C 08/05/16 23.0 4.40 4.50
X 160805C00023500 C 08/05/16 23.5 3.90 4.05
X 160805C00024000 C 08/05/16 24.0 3.45 3.55
X 160805C00024500 C 08/05/16 24.5 3.00 3.05
X 160805C00025000 C 08/05/16 25.0 2.57 2.59
X 160805C00025500 C 08/05/16 25.5 2.13 2.16
X 160805C00026000 C 08/05/16 26.0 1.74 1.76
X 160805C00026500 C 08/05/16 26.5 1.39 1.40
X 160805C00027000 C 08/05/16 27.0 1.08 1.09
X 160805C00027500 C 08/05/16 27.5 0.81 0.82
X 160805C00028000 C 08/05/16 28.0 0.60 0.61
X 160805C00028500 C 08/05/16 28.5 0.43 0.44
X 160805C00029000 C 08/05/16 29.0 0.30 0.31
X 160805C00029500 C 08/05/16 29.5 0.21 0.22
X 160805C00030000 C 08/05/16 30.0 0.14 0.15
X 160805C00030500 C 08/05/16 30.5 0.10 0.11
X 160805C00031000 C 08/05/16 31.0 0.07 0.08
X 160805C00031500 C 08/05/16 31.5 0.05 0.06
X 160805C00032000 C 08/05/16 32.0 0.03 0.04
X 160805C00032500 C 08/05/16 32.5 0.02 0.03
X 160805C00033000 C 08/05/16 33.0 0.02 0.03
X 160805C00033500 C 08/05/16 33.5 0.00 0.04
X 160805C00034000 C 08/05/16 34.0 0.00 0.04
X 160805C00034500 C 08/05/16 34.5 0.00 0.04
X 160805C00035000 C 08/05/16 35.0 0.00 0.04
X 160805P00008000 P 08/05/16 8.0 0.00 0.06
X 160805P00009000 P 08/05/16 9.0 0.00 0.06
X 160805P00010000 P 08/05/16 10.0 0.00 0.06
X 160805P00010500 P 08/05/16 10.5 0.00 0.06
X 160805P00011000 P 08/05/16 11.0 0.00 0.06
X 160805P00011500 P 08/05/16 11.5 0.00 0.06
X 160805P00012000 P 08/05/16 12.0 0.00 0.06
X 160805P00012500 P 08/05/16 12.5 0.00 0.06
X 160805P00013000 P 08/05/16 13.0 0.00 0.06
X 160805P00013500 P 08/05/16 13.5 0.00 0.06
X 160805P00014000 P 08/05/16 14.0 0.00 0.07
X 160805P00014500 P 08/05/16 14.5 0.00 0.07
X 160805P00015000 P 08/05/16 15.0 0.00 0.08
X 160805P00015500 P 08/05/16 15.5 0.00 0.07
X 160805P00016000 P 08/05/16 16.0 0.00 0.07
X 160805P00016500 P 08/05/16 16.5 0.00 0.06
X 160805P00017000 P 08/05/16 17.0 0.00 0.06
X 160805P00017500 P 08/05/16 17.5 0.00 0.07
X 160805P00018000 P 08/05/16 18.0 0.00 0.09
X 160805P00018500 P 08/05/16 18.5 0.00 0.04
X 160805P00019000 P 08/05/16 19.0 0.00 0.13
X 160805P00019500 P 08/05/16 19.5 0.00 0.15
X 160805P00020000 P 08/05/16 20.0 0.00 0.15
X 160805P00020500 P 08/05/16 20.5 0.00 0.04
X 160805P00021000 P 08/05/16 21.0 0.01 0.06
X 160805P00021500 P 08/05/16 21.5 0.01 0.02
X 160805P00022000 P 08/05/16 22.0 0.02 0.03
X 160805P00022500 P 08/05/16 22.5 0.02 0.03
X 160805P00023000 P 08/05/16 23.0 0.03 0.04
X 160805P00023500 P 08/05/16 23.5 0.05 0.06
X 160805P00024000 P 08/05/16 24.0 0.07 0.08
X 160805P00024500 P 08/05/16 24.5 0.10 0.11
X 160805P00025000 P 08/05/16 25.0 0.15 0.16
X 160805P00025500 P 08/05/16 25.5 0.22 0.23
X 160805P00026000 P 08/05/16 26.0 0.32 0.33
X 160805P00026500 P 08/05/16 26.5 0.46 0.48
X 160805P00027000 P 08/05/16 27.0 0.65 0.67
X 160805P00027500 P 08/05/16 27.5 0.88 0.89
X 160805P00028000 P 08/05/16 28.0 1.17 1.20
X 160805P00028500 P 08/05/16 28.5 1.50 1.52
X 160805P00029000 P 08/05/16 29.0 1.87 1.90
X 160805P00029500 P 08/05/16 29.5 2.28 2.31
X 160805P00030000 P 08/05/16 30.0 2.71 2.74
X 160805P00030500 P 08/05/16 30.5 3.15 3.20
X 160805P00031000 P 08/05/16 31.0 3.60 3.75
X 160805P00031500 P 08/05/16 31.5 4.00 4.25
X 160805P00032000 P 08/05/16 32.0 4.50 4.70
X 160805P00032500 P 08/05/16 32.5 5.00 5.20
X 160805P00033000 P 08/05/16 33.0 5.55 5.70
X 160805P00033500 P 08/05/16 33.5 6.00 6.20
X 160805P00034000 P 08/05/16 34.0 6.50 6.70
X 160805P00034500 P 08/05/16 34.5 7.00 7.20
X 160805P00035000 P 08/05/16 35.0 7.50 7.70
X 160812C00007000 C 08/12/16 7.0 18.80 21.30
X 160812C00008000 C 08/12/16 8.0 17.40 21.40
X 160812C00009000 C 08/12/16 9.0 16.35 18.70
X 160812C00009500 C 08/12/16 9.5 15.75 18.20
X 160812C00010000 C 08/12/16 10.0 15.40 17.70
X 160812C00010500 C 08/12/16 10.5 14.70 18.90
X 160812C00011000 C 08/12/16 11.0 14.40 18.50
X 160812C00011500 C 08/12/16 11.5 13.90 17.90
X 160812C00012000 C 08/12/16 12.0 13.35 15.60
X 160812C00012500 C 08/12/16 12.5 12.80 15.10
X 160812C00013000 C 08/12/16 13.0 12.35 15.00
X 160812C00013500 C 08/12/16 13.5 11.75 15.90
X 160812C00014000 C 08/12/16 14.0 11.40 13.80
X 160812C00014500 C 08/12/16 14.5 10.75 13.30
X 160812C00015000 C 08/12/16 15.0 10.40 12.65
X 160812C00015500 C 08/12/16 15.5 10.40 12.60
X 160812C00016000 C 08/12/16 16.0 10.05 12.20
X 160812C00016500 C 08/12/16 16.5 9.70 11.05
X 160812C00017000 C 08/12/16 17.0 10.30 10.55
X 160812C00017500 C 08/12/16 17.5 9.75 10.05
X 160812C00018000 C 08/12/16 18.0 8.95 9.65
X 160812C00018500 C 08/12/16 18.5 8.70 9.15
X 160812C00019000 C 08/12/16 19.0 7.40 8.85
X 160812C00019500 C 08/12/16 19.5 7.40 8.45
X 160812C00020000 C 08/12/16 20.0 7.35 7.55
X 160812C00020500 C 08/12/16 20.5 6.85 7.05
X 160812C00021000 C 08/12/16 21.0 6.35 6.50
X 160812C00021500 C 08/12/16 21.5 5.85 6.10
X 160812C00022000 C 08/12/16 22.0 5.35 5.60
X 160812C00022500 C 08/12/16 22.5 4.90 5.15
X 160812C00023000 C 08/12/16 23.0 4.40 4.65
X 160812C00023500 C 08/12/16 23.5 3.95 4.15
X 160812C00024000 C 08/12/16 24.0 3.50 3.70
X 160812C00024500 C 08/12/16 24.5 3.10 3.25
X 160812C00025000 C 08/12/16 25.0 2.74 2.82
X 160812C00025500 C 08/12/16 25.5 2.35 2.45
X 160812C00026000 C 08/12/16 26.0 1.99 2.07
X 160812C00026500 C 08/12/16 26.5 1.67 1.74
X 160812C00027000 C 08/12/16 27.0 1.38 1.45
X 160812C00027500 C 08/12/16 27.5 1.12 1.20
X 160812C00028000 C 08/12/16 28.0 0.90 0.98
X 160812C00028500 C 08/12/16 28.5 0.71 0.79
X 160812C00029000 C 08/12/16 29.0 0.55 0.65
X 160812C00029500 C 08/12/16 29.5 0.44 0.49
X 160812C00030000 C 08/12/16 30.0 0.34 0.39
X 160812C00030500 C 08/12/16 30.5 0.24 0.29
X 160812C00031000 C 08/12/16 31.0 0.16 0.23
X 160812C00031500 C 08/12/16 31.5 0.00 0.19
X 160812C00032000 C 08/12/16 32.0 0.09 0.15
X 160812C00032500 C 08/12/16 32.5 0.06 0.13
X 160812C00033000 C 08/12/16 33.0 0.05 0.11
X 160812C00033500 C 08/12/16 33.5 0.00 0.10
X 160812C00034000 C 08/12/16 34.0 0.00 0.08
X 160812C00034500 C 08/12/16 34.5 0.00 0.09
X 160812C00035000 C 08/12/16 35.0 0.00 0.17
X 160812P00007000 P 08/12/16 7.0 0.00 0.06
X 160812P00008000 P 08/12/16 8.0 0.00 0.06
X 160812P00009000 P 08/12/16 9.0 0.00 0.06
X 160812P00009500 P 08/12/16 9.5 0.00 0.06
X 160812P00010000 P 08/12/16 10.0 0.00 0.06
X 160812P00010500 P 08/12/16 10.5 0.00 0.06
X 160812P00011000 P 08/12/16 11.0 0.00 0.06
X 160812P00011500 P 08/12/16 11.5 0.00 0.07
X 160812P00012000 P 08/12/16 12.0 0.00 0.06
X 160812P00012500 P 08/12/16 12.5 0.00 0.06
X 160812P00013000 P 08/12/16 13.0 0.00 0.06
X 160812P00013500 P 08/12/16 13.5 0.00 0.07
X 160812P00014000 P 08/12/16 14.0 0.00 0.08
X 160812P00014500 P 08/12/16 14.5 0.00 0.09
X 160812P00015000 P 08/12/16 15.0 0.00 0.10
X 160812P00015500 P 08/12/16 15.5 0.00 0.12
X 160812P00016000 P 08/12/16 16.0 0.00 0.12
X 160812P00016500 P 08/12/16 16.5 0.00 0.13
X 160812P00017000 P 08/12/16 17.0 0.00 0.13
X 160812P00017500 P 08/12/16 17.5 0.00 0.08
X 160812P00018000 P 08/12/16 18.0 0.00 0.09
X 160812P00018500 P 08/12/16 18.5 0.00 0.10
X 160812P00019000 P 08/12/16 19.0 0.00 0.24
X 160812P00019500 P 08/12/16 19.5 0.02 0.11
X 160812P00020000 P 08/12/16 20.0 0.00 0.18
X 160812P00020500 P 08/12/16 20.5 0.00 0.10
X 160812P00021000 P 08/12/16 21.0 0.01 0.16
X 160812P00021500 P 08/12/16 21.5 0.06 0.13
X 160812P00022000 P 08/12/16 22.0 0.07 0.13
X 160812P00022500 P 08/12/16 22.5 0.09 0.13
X 160812P00023000 P 08/12/16 23.0 0.13 0.17
X 160812P00023500 P 08/12/16 23.5 0.17 0.22
X 160812P00024000 P 08/12/16 24.0 0.22 0.27
X 160812P00024500 P 08/12/16 24.5 0.30 0.34
X 160812P00025000 P 08/12/16 25.0 0.39 0.44
X 160812P00025500 P 08/12/16 25.5 0.51 0.57
X 160812P00026000 P 08/12/16 26.0 0.67 0.72
X 160812P00026500 P 08/12/16 26.5 0.82 0.88
X 160812P00027000 P 08/12/16 27.0 1.03 1.08
X 160812P00027500 P 08/12/16 27.5 1.28 1.32
X 160812P00028000 P 08/12/16 28.0 1.56 1.60
X 160812P00028500 P 08/12/16 28.5 1.86 1.93
X 160812P00029000 P 08/12/16 29.0 2.19 2.28
X 160812P00029500 P 08/12/16 29.5 2.58 2.62
X 160812P00030000 P 08/12/16 30.0 2.97 3.05
X 160812P00030500 P 08/12/16 30.5 3.35 3.50
X 160812P00031000 P 08/12/16 31.0 3.75 4.00
X 160812P00031500 P 08/12/16 31.5 4.20 4.45
X 160812P00032000 P 08/12/16 32.0 4.70 4.85
X 160812P00032500 P 08/12/16 32.5 5.10 5.35
X 160812P00033000 P 08/12/16 33.0 5.55 5.85
X 160812P00033500 P 08/12/16 33.5 6.10 6.35
X 160812P00034000 P 08/12/16 34.0 6.60 6.80
X 160812P00034500 P 08/12/16 34.5 7.05 7.25
X 160812P00035000 P 08/12/16 35.0 7.40 8.10
X 160819C00005000 C 08/19/16 5.0 21.65 22.90
X 160819C00006000 C 08/19/16 6.0 20.65 21.60
X 160819C00007000 C 08/19/16 7.0 19.65 20.60
X 160819C00008000 C 08/19/16 8.0 18.65 20.75
X 160819C00009000 C 08/19/16 9.0 17.65 18.85
X 160819C00010000 C 08/19/16 10.0 16.65 17.90
X 160819C00011000 C 08/19/16 11.0 15.65 16.60
X 160819C00012000 C 08/19/16 12.0 14.65 15.80
X 160819C00012500 C 08/19/16 12.5 14.15 15.35
X 160819C00013000 C 08/19/16 13.0 13.65 14.80
X 160819C00013500 C 08/19/16 13.5 13.15 14.45
X 160819C00014000 C 08/19/16 14.0 13.35 13.50
X 160819C00014500 C 08/19/16 14.5 12.15 13.15
X 160819C00015000 C 08/19/16 15.0 12.35 12.65
X 160819C00015500 C 08/19/16 15.5 11.15 12.70
X 160819C00016000 C 08/19/16 16.0 10.15 11.80
X 160819C00016500 C 08/19/16 16.5 9.70 11.05
X 160819C00017000 C 08/19/16 17.0 10.35 10.50
X 160819C00017500 C 08/19/16 17.5 9.80 10.15
X 160819C00018000 C 08/19/16 18.0 9.35 9.50
X 160819C00018500 C 08/19/16 18.5 8.85 9.25
X 160819C00019000 C 08/19/16 19.0 8.35 8.50
X 160819C00019500 C 08/19/16 19.5 7.35 8.15
X 160819C00020000 C 08/19/16 20.0 7.45 7.50
X 160819C00020500 C 08/19/16 20.5 6.90 7.05
X 160819C00021000 C 08/19/16 21.0 6.40 6.55
X 160819C00021500 C 08/19/16 21.5 5.95 6.05
X 160819C00022000 C 08/19/16 22.0 5.45 5.60
X 160819C00022500 C 08/19/16 22.5 5.00 5.10
X 160819C00023000 C 08/19/16 23.0 4.55 4.65
X 160819C00023500 C 08/19/16 23.5 4.10 4.20
X 160819C00024000 C 08/19/16 24.0 3.65 3.80
X 160819C00024500 C 08/19/16 24.5 3.30 3.35
X 160819C00025000 C 08/19/16 25.0 2.94 2.96
X 160819C00025500 C 08/19/16 25.5 2.58 2.59
X 160819C00026000 C 08/19/16 26.0 2.23 2.25
X 160819C00026500 C 08/19/16 26.5 1.93 1.94
X 160819C00027000 C 08/19/16 27.0 1.64 1.65
X 160819C00027500 C 08/19/16 27.5 1.37 1.40
X 160819C00028000 C 08/19/16 28.0 1.15 1.17
X 160819C00028500 C 08/19/16 28.5 0.96 0.97
X 160819C00029000 C 08/19/16 29.0 0.79 0.81
X 160819C00030000 C 08/19/16 30.0 0.53 0.54
X 160819C00031000 C 08/19/16 31.0 0.35 0.36
X 160819C00032000 C 08/19/16 32.0 0.22 0.23
X 160819P00005000 P 08/19/16 5.0 0.00 0.06
X 160819P00006000 P 08/19/16 6.0 0.00 0.06
X 160819P00007000 P 08/19/16 7.0 0.00 0.06
X 160819P00008000 P 08/19/16 8.0 0.00 0.06
X 160819P00009000 P 08/19/16 9.0 0.00 0.06
X 160819P00010000 P 08/19/16 10.0 0.00 0.06
X 160819P00011000 P 08/19/16 11.0 0.00 0.07
X 160819P00012000 P 08/19/16 12.0 0.00 0.06
X 160819P00012500 P 08/19/16 12.5 0.00 0.07
X 160819P00013000 P 08/19/16 13.0 0.01 0.08
X 160819P00013500 P 08/19/16 13.5 0.00 0.10
X 160819P00014000 P 08/19/16 14.0 0.00 0.12
X 160819P00014500 P 08/19/16 14.5 0.00 0.13
X 160819P00015000 P 08/19/16 15.0 0.00 0.03
X 160819P00015500 P 08/19/16 15.5 0.00 0.17
X 160819P00016000 P 08/19/16 16.0 0.00 0.07
X 160819P00016500 P 08/19/16 16.5 0.00 0.22
X 160819P00017000 P 08/19/16 17.0 0.02 0.04
X 160819P00017500 P 08/19/16 17.5 0.02 0.07
X 160819P00018000 P 08/19/16 18.0 0.03 0.08
X 160819P00018500 P 08/19/16 18.5 0.04 0.05
X 160819P00019000 P 08/19/16 19.0 0.05 0.06
X 160819P00019500 P 08/19/16 19.5 0.05 0.06
X 160819P00020000 P 08/19/16 20.0 0.06 0.08
X 160819P00020500 P 08/19/16 20.5 0.08 0.09
X 160819P00021000 P 08/19/16 21.0 0.10 0.11
X 160819P00021500 P 08/19/16 21.5 0.12 0.13
X 160819P00022000 P 08/19/16 22.0 0.15 0.16
X 160819P00022500 P 08/19/16 22.5 0.19 0.20
X 160819P00023000 P 08/19/16 23.0 0.24 0.25
X 160819P00023500 P 08/19/16 23.5 0.30 0.31
X 160819P00024000 P 08/19/16 24.0 0.38 0.39
X 160819P00024500 P 08/19/16 24.5 0.47 0.48
X 160819P00025000 P 08/19/16 25.0 0.58 0.59
X 160819P00025500 P 08/19/16 25.5 0.72 0.73
X 160819P00026000 P 08/19/16 26.0 0.88 0.89
X 160819P00026500 P 08/19/16 26.5 1.07 1.08
X 160819P00027000 P 08/19/16 27.0 1.28 1.30
X 160819P00027500 P 08/19/16 27.5 1.54 1.55
X 160819P00028000 P 08/19/16 28.0 1.80 1.81
X 160819P00028500 P 08/19/16 28.5 2.11 2.12
X 160819P00029000 P 08/19/16 29.0 2.44 2.45
X 160819P00030000 P 08/19/16 30.0 3.15 3.25
X 160819P00031000 P 08/19/16 31.0 3.95 4.10
X 160819P00032000 P 08/19/16 32.0 4.80 5.00
X 160826C00007000 C 08/26/16 7.0 18.80 21.40
X 160826C00008000 C 08/26/16 8.0 17.20 21.35
X 160826C00009000 C 08/26/16 9.0 16.15 20.45
X 160826C00010000 C 08/26/16 10.0 15.40 19.50
X 160826C00010500 C 08/26/16 10.5 14.70 18.95
X 160826C00011000 C 08/26/16 11.0 14.15 18.40
X 160826C00011500 C 08/26/16 11.5 13.70 17.95
X 160826C00012000 C 08/26/16 12.0 13.20 17.45
X 160826C00012500 C 08/26/16 12.5 12.75 15.50
X 160826C00013000 C 08/26/16 13.0 12.30 16.50
X 160826C00013500 C 08/26/16 13.5 11.70 15.95
X 160826C00014000 C 08/26/16 14.0 11.30 15.45
X 160826C00014500 C 08/26/16 14.5 10.75 13.40
X 160826C00015000 C 08/26/16 15.0 12.30 12.75
X 160826C00015500 C 08/26/16 15.5 9.65 13.95
X 160826C00016000 C 08/26/16 16.0 9.35 11.75
X 160826C00016500 C 08/26/16 16.5 8.85 12.95
X 160826C00017000 C 08/26/16 17.0 9.50 11.15
X 160826C00017500 C 08/26/16 17.5 9.75 10.20
X 160826C00018000 C 08/26/16 18.0 9.30 9.70
X 160826C00018500 C 08/26/16 18.5 8.85 9.20
X 160826C00019000 C 08/26/16 19.0 7.25 8.95
X 160826C00019500 C 08/26/16 19.5 7.85 8.10
X 160826C00020000 C 08/26/16 20.0 7.30 7.65
X 160826C00020500 C 08/26/16 20.5 6.90 7.10
X 160826C00021000 C 08/26/16 21.0 6.40 6.70
X 160826C00021500 C 08/26/16 21.5 5.95 6.20
X 160826C00022000 C 08/26/16 22.0 5.50 5.70
X 160826C00022500 C 08/26/16 22.5 4.95 5.30
X 160826C00023000 C 08/26/16 23.0 4.55 4.80
X 160826C00023500 C 08/26/16 23.5 4.05 4.45
X 160826C00024000 C 08/26/16 24.0 3.60 4.00
X 160826C00024500 C 08/26/16 24.5 3.25 3.65
X 160826C00025000 C 08/26/16 25.0 3.05 3.20
X 160826C00025500 C 08/26/16 25.5 2.74 2.81
X 160826C00026000 C 08/26/16 26.0 2.41 2.48
X 160826C00026500 C 08/26/16 26.5 2.11 2.16
X 160826C00027000 C 08/26/16 27.0 1.83 1.89
X 160826C00027500 C 08/26/16 27.5 1.58 1.63
X 160826C00028000 C 08/26/16 28.0 1.35 1.42
X 160826C00028500 C 08/26/16 28.5 1.16 1.23
X 160826C00029000 C 08/26/16 29.0 0.98 1.02
X 160826C00029500 C 08/26/16 29.5 0.81 0.87
X 160826C00030000 C 08/26/16 30.0 0.68 0.74
X 160826C00030500 C 08/26/16 30.5 0.57 0.62
X 160826C00031000 C 08/26/16 31.0 0.46 0.52
X 160826C00031500 C 08/26/16 31.5 0.39 0.45
X 160826C00032000 C 08/26/16 32.0 0.30 0.38
X 160826C00032500 C 08/26/16 32.5 0.22 0.30
X 160826C00033000 C 08/26/16 33.0 0.00 0.25
X 160826C00033500 C 08/26/16 33.5 0.00 0.21
X 160826C00034000 C 08/26/16 34.0 0.00 0.22
X 160826C00034500 C 08/26/16 34.5 0.00 0.23
X 160826C00035000 C 08/26/16 35.0 0.05 0.24
X 160826P00007000 P 08/26/16 7.0 0.00 0.06
X 160826P00008000 P 08/26/16 8.0 0.00 0.06
X 160826P00009000 P 08/26/16 9.0 0.00 0.06
X 160826P00010000 P 08/26/16 10.0 0.00 0.06
X 160826P00010500 P 08/26/16 10.5 0.00 0.07
X 160826P00011000 P 08/26/16 11.0 0.00 0.08
X 160826P00011500 P 08/26/16 11.5 0.00 0.09
X 160826P00012000 P 08/26/16 12.0 0.00 0.09
X 160826P00012500 P 08/26/16 12.5 0.00 0.09
X 160826P00013000 P 08/26/16 13.0 0.00 0.11
X 160826P00013500 P 08/26/16 13.5 0.00 0.13
X 160826P00014000 P 08/26/16 14.0 0.00 0.16
X 160826P00014500 P 08/26/16 14.5 0.00 0.18
X 160826P00015000 P 08/26/16 15.0 0.00 0.20
X 160826P00015500 P 08/26/16 15.5 0.02 0.03
X 160826P00016000 P 08/26/16 16.0 0.00 0.23
X 160826P00016500 P 08/26/16 16.5 0.00 0.25
X 160826P00017000 P 08/26/16 17.0 0.00 0.15
X 160826P00017500 P 08/26/16 17.5 0.05 0.25
X 160826P00018000 P 08/26/16 18.0 0.00 0.24
X 160826P00018500 P 08/26/16 18.5 0.00 0.24
X 160826P00019000 P 08/26/16 19.0 0.03 0.24
X 160826P00019500 P 08/26/16 19.5 0.08 0.23
X 160826P00020000 P 08/26/16 20.0 0.10 0.26
X 160826P00020500 P 08/26/16 20.5 0.13 0.27
X 160826P00021000 P 08/26/16 21.0 0.15 0.23
X 160826P00021500 P 08/26/16 21.5 0.19 0.27
X 160826P00022000 P 08/26/16 22.0 0.23 0.34
X 160826P00022500 P 08/26/16 22.5 0.29 0.38
X 160826P00023000 P 08/26/16 23.0 0.35 0.43
X 160826P00023500 P 08/26/16 23.5 0.43 0.48
X 160826P00024000 P 08/26/16 24.0 0.52 0.57
X 160826P00024500 P 08/26/16 24.5 0.64 0.68
X 160826P00025000 P 08/26/16 25.0 0.77 0.82
X 160826P00025500 P 08/26/16 25.5 0.92 0.96
X 160826P00026000 P 08/26/16 26.0 1.09 1.13
X 160826P00026500 P 08/26/16 26.5 1.28 1.32
X 160826P00027000 P 08/26/16 27.0 1.50 1.55
X 160826P00027500 P 08/26/16 27.5 1.75 1.78
X 160826P00028000 P 08/26/16 28.0 2.02 2.06
X 160826P00028500 P 08/26/16 28.5 2.29 2.36
X 160826P00029000 P 08/26/16 29.0 2.64 2.70
X 160826P00029500 P 08/26/16 29.5 2.95 3.30
X 160826P00030000 P 08/26/16 30.0 3.30 3.75
X 160826P00030500 P 08/26/16 30.5 3.65 4.05
X 160826P00031000 P 08/26/16 31.0 4.05 4.40
X 160826P00031500 P 08/26/16 31.5 4.50 4.70
X 160826P00032000 P 08/26/16 32.0 4.90 5.15
X 160826P00032500 P 08/26/16 32.5 5.35 5.60
X 160826P00033000 P 08/26/16 33.0 5.80 6.00
X 160826P00033500 P 08/26/16 33.5 6.25 6.45
X 160826P00034000 P 08/26/16 34.0 6.65 7.00
X 160826P00034500 P 08/26/16 34.5 7.20 7.40
X 160826P00035000 P 08/26/16 35.0 7.40 8.05
X 160902C00011000 C 09/02/16 11.0 14.80 17.10
X 160902C00012000 C 09/02/16 12.0 13.15 17.35
X 160902C00013000 C 09/02/16 13.0 12.20 16.50
X 160902C00013500 C 09/02/16 13.5 11.70 15.95
X 160902C00014000 C 09/02/16 14.0 11.15 15.35
X 160902C00014500 C 09/02/16 14.5 10.80 13.50
X 160902C00015000 C 09/02/16 15.0 10.40 14.40
X 160902C00015500 C 09/02/16 15.5 9.80 12.30
X 160902C00016000 C 09/02/16 16.0 11.30 11.85
X 160902C00016500 C 09/02/16 16.5 8.80 11.40
X 160902C00017000 C 09/02/16 17.0 10.30 12.40
X 160902C00017500 C 09/02/16 17.5 9.85 10.10
X 160902C00018000 C 09/02/16 18.0 9.25 9.65
X 160902C00018500 C 09/02/16 18.5 6.90 10.65
X 160902C00019000 C 09/02/16 19.0 8.30 8.80
X 160902C00019500 C 09/02/16 19.5 7.50 8.30
X 160902C00020000 C 09/02/16 20.0 7.40 7.65
X 160902C00020500 C 09/02/16 20.5 6.95 7.20
X 160902C00021000 C 09/02/16 21.0 6.40 6.70
X 160902C00021500 C 09/02/16 21.5 6.00 6.25
X 160902C00022000 C 09/02/16 22.0 5.55 5.80
X 160902C00022500 C 09/02/16 22.5 5.00 5.40
X 160902C00023000 C 09/02/16 23.0 4.55 4.90
X 160902C00023500 C 09/02/16 23.5 4.15 4.55
X 160902C00024000 C 09/02/16 24.0 3.75 4.15
X 160902C00024500 C 09/02/16 24.5 3.40 3.75
X 160902C00025000 C 09/02/16 25.0 3.10 3.35
X 160902C00025500 C 09/02/16 25.5 2.91 2.98
X 160902C00026000 C 09/02/16 26.0 2.60 2.64
X 160902C00026500 C 09/02/16 26.5 2.30 2.34
X 160902C00027000 C 09/02/16 27.0 2.03 2.06
X 160902C00027500 C 09/02/16 27.5 1.77 1.81
X 160902C00028000 C 09/02/16 28.0 1.54 1.58
X 160902C00028500 C 09/02/16 28.5 1.33 1.39
X 160902C00029000 C 09/02/16 29.0 1.15 1.19
X 160902C00029500 C 09/02/16 29.5 0.99 1.04
X 160902C00030000 C 09/02/16 30.0 0.84 0.89
X 160902C00030500 C 09/02/16 30.5 0.71 0.77
X 160902C00031000 C 09/02/16 31.0 0.60 0.65
X 160902C00031500 C 09/02/16 31.5 0.51 0.56
X 160902C00032000 C 09/02/16 32.0 0.43 0.47
X 160902C00032500 C 09/02/16 32.5 0.34 0.40
X 160902C00033000 C 09/02/16 33.0 0.26 0.34
X 160902C00033500 C 09/02/16 33.5 0.15 0.30
X 160902C00034000 C 09/02/16 34.0 0.07 0.25
X 160902C00034500 C 09/02/16 34.5 0.00 0.21
X 160902C00035000 C 09/02/16 35.0 0.00 0.23
X 160902P00011000 P 09/02/16 11.0 0.00 0.09
X 160902P00012000 P 09/02/16 12.0 0.00 0.10
X 160902P00013000 P 09/02/16 13.0 0.00 0.16
X 160902P00013500 P 09/02/16 13.5 0.00 0.17
X 160902P00014000 P 09/02/16 14.0 0.00 0.20
X 160902P00014500 P 09/02/16 14.5 0.00 0.22
X 160902P00015000 P 09/02/16 15.0 0.00 0.20
X 160902P00015500 P 09/02/16 15.5 0.00 0.25
X 160902P00016000 P 09/02/16 16.0 0.00 0.23
X 160902P00016500 P 09/02/16 16.5 0.00 0.25
X 160902P00017000 P 09/02/16 17.0 0.05 0.15
X 160902P00017500 P 09/02/16 17.5 0.00 0.24
X 160902P00018000 P 09/02/16 18.0 0.03 0.23
X 160902P00018500 P 09/02/16 18.5 0.05 0.24
X 160902P00019000 P 09/02/16 19.0 0.07 0.25
X 160902P00019500 P 09/02/16 19.5 0.13 0.26
X 160902P00020000 P 09/02/16 20.0 0.15 0.22
X 160902P00020500 P 09/02/16 20.5 0.18 0.25
X 160902P00021000 P 09/02/16 21.0 0.22 0.30
X 160902P00021500 P 09/02/16 21.5 0.27 0.34
X 160902P00022000 P 09/02/16 22.0 0.32 0.39
X 160902P00022500 P 09/02/16 22.5 0.39 0.44
X 160902P00023000 P 09/02/16 23.0 0.47 0.50
X 160902P00023500 P 09/02/16 23.5 0.56 0.59
X 160902P00024000 P 09/02/16 24.0 0.66 0.70
X 160902P00024500 P 09/02/16 24.5 0.78 0.82
X 160902P00025000 P 09/02/16 25.0 0.93 0.97
X 160902P00025500 P 09/02/16 25.5 1.08 1.11
X 160902P00026000 P 09/02/16 26.0 1.26 1.30
X 160902P00026500 P 09/02/16 26.5 1.46 1.50
X 160902P00027000 P 09/02/16 27.0 1.69 1.72
X 160902P00027500 P 09/02/16 27.5 1.94 1.97
X 160902P00028000 P 09/02/16 28.0 2.20 2.25
X 160902P00028500 P 09/02/16 28.5 2.50 2.54
X 160902P00029000 P 09/02/16 29.0 2.81 3.10
X 160902P00029500 P 09/02/16 29.5 3.10 3.45
X 160902P00030000 P 09/02/16 30.0 3.45 3.80
X 160902P00030500 P 09/02/16 30.5 3.80 4.25
X 160902P00031000 P 09/02/16 31.0 4.20 4.55
X 160902P00031500 P 09/02/16 31.5 4.60 4.90
X 160902P00032000 P 09/02/16 32.0 5.05 5.35
X 160902P00032500 P 09/02/16 32.5 5.45 5.75
X 160902P00033000 P 09/02/16 33.0 5.90 6.15
X 160902P00033500 P 09/02/16 33.5 6.35 6.60
X 160902P00034000 P 09/02/16 34.0 6.80 7.00
X 160902P00034500 P 09/02/16 34.5 7.25 7.50
X 160902P00035000 P 09/02/16 35.0 7.50 8.20
X 160909C00015000 C 09/09/16 15.0 10.90 13.05
X 160909C00018000 C 09/09/16 18.0 7.20 11.50
X 160909C00018500 C 09/09/16 18.5 8.80 9.45
X 160909C00019000 C 09/09/16 19.0 7.85 8.90
X 160909C00019500 C 09/09/16 19.5 7.45 8.30
X 160909C00020000 C 09/09/16 20.0 7.40 7.70
X 160909C00020500 C 09/09/16 20.5 6.90 7.25
X 160909C00021000 C 09/09/16 21.0 6.50 6.75
X 160909C00021500 C 09/09/16 21.5 6.00 6.35
X 160909C00022000 C 09/09/16 22.0 5.55 5.85
X 160909C00022500 C 09/09/16 22.5 5.10 5.45
X 160909C00023000 C 09/09/16 23.0 4.70 5.05
X 160909C00023500 C 09/09/16 23.5 4.25 4.65
X 160909C00024000 C 09/09/16 24.0 3.80 4.25
X 160909C00024500 C 09/09/16 24.5 3.50 3.90
X 160909C00025000 C 09/09/16 25.0 3.15 3.50
X 160909C00025500 C 09/09/16 25.5 3.00 3.15
X 160909C00026000 C 09/09/16 26.0 2.75 2.79
X 160909C00026500 C 09/09/16 26.5 2.46 2.50
X 160909C00027000 C 09/09/16 27.0 2.18 2.22
X 160909C00027500 C 09/09/16 27.5 1.93 1.97
X 160909C00028000 C 09/09/16 28.0 1.71 1.75
X 160909C00028500 C 09/09/16 28.5 1.50 1.54
X 160909C00029000 C 09/09/16 29.0 1.31 1.35
X 160909C00029500 C 09/09/16 29.5 1.14 1.18
X 160909C00030000 C 09/09/16 30.0 0.98 1.03
X 160909C00030500 C 09/09/16 30.5 0.84 0.91
X 160909C00031000 C 09/09/16 31.0 0.73 0.79
X 160909C00031500 C 09/09/16 31.5 0.62 0.67
X 160909C00032000 C 09/09/16 32.0 0.53 0.59
X 160909C00032500 C 09/09/16 32.5 0.45 0.52
X 160909C00033000 C 09/09/16 33.0 0.34 0.44
X 160909C00033500 C 09/09/16 33.5 0.28 0.37
X 160909C00034000 C 09/09/16 34.0 0.18 0.33
X 160909C00034500 C 09/09/16 34.5 0.08 0.29
X 160909C00035000 C 09/09/16 35.0 0.00 0.24
X 160909P00015000 P 09/09/16 15.0 0.00 0.20
X 160909P00018000 P 09/09/16 18.0 0.06 0.24
X 160909P00018500 P 09/09/16 18.5 0.10 0.26
X 160909P00019000 P 09/09/16 19.0 0.15 0.25
X 160909P00019500 P 09/09/16 19.5 0.17 0.25
X 160909P00020000 P 09/09/16 20.0 0.21 0.28
X 160909P00020500 P 09/09/16 20.5 0.24 0.33
X 160909P00021000 P 09/09/16 21.0 0.29 0.38
X 160909P00021500 P 09/09/16 21.5 0.35 0.42
X 160909P00022000 P 09/09/16 22.0 0.41 0.48
X 160909P00022500 P 09/09/16 22.5 0.49 0.53
X 160909P00023000 P 09/09/16 23.0 0.57 0.62
X 160909P00023500 P 09/09/16 23.5 0.67 0.72
X 160909P00024000 P 09/09/16 24.0 0.78 0.83
X 160909P00024500 P 09/09/16 24.5 0.92 0.97
X 160909P00025000 P 09/09/16 25.0 1.07 1.10
X 160909P00025500 P 09/09/16 25.5 1.23 1.27
X 160909P00026000 P 09/09/16 26.0 1.42 1.46
X 160909P00026500 P 09/09/16 26.5 1.63 1.67
X 160909P00027000 P 09/09/16 27.0 1.85 1.90
X 160909P00027500 P 09/09/16 27.5 2.10 2.14
X 160909P00028000 P 09/09/16 28.0 2.37 2.42
X 160909P00028500 P 09/09/16 28.5 2.66 2.70
X 160909P00029000 P 09/09/16 29.0 2.97 3.30
X 160909P00029500 P 09/09/16 29.5 3.25 3.60
X 160909P00030000 P 09/09/16 30.0 3.60 3.95
X 160909P00030500 P 09/09/16 30.5 3.95 4.35
X 160909P00031000 P 09/09/16 31.0 4.35 4.70
X 160909P00031500 P 09/09/16 31.5 4.75 5.05
X 160909P00032000 P 09/09/16 32.0 5.15 5.50
X 160909P00032500 P 09/09/16 32.5 5.55 5.90
X 160909P00033000 P 09/09/16 33.0 6.00 6.25
X 160909P00033500 P 09/09/16 33.5 6.45 6.70
X 160909P00034000 P 09/09/16 34.0 6.90 7.15
X 160909P00034500 P 09/09/16 34.5 7.20 8.35
X 160909P00035000 P 09/09/16 35.0 7.60 8.85
X 160916C00007000 C 09/16/16 7.0 18.80 21.05
X 160916C00008000 C 09/16/16 8.0 18.50 20.45
X 160916C00009000 C 09/16/16 9.0 17.50 19.45
X 160916C00010000 C 09/16/16 10.0 15.90 17.80
X 160916C00011000 C 09/16/16 11.0 15.50 17.45
X 160916C00012000 C 09/16/16 12.0 14.20 15.75
X 160916C00013000 C 09/16/16 13.0 13.70 14.70
X 160916C00014000 C 09/16/16 14.0 12.15 13.75
X 160916C00015000 C 09/16/16 15.0 10.90 12.70
X 160916C00016000 C 09/16/16 16.0 10.05 11.90
X 160916C00017000 C 09/16/16 17.0 10.35 10.70
X 160916C00018000 C 09/16/16 18.0 9.10 9.75
X 160916C00019000 C 09/16/16 19.0 7.90 8.75
X 160916C00020000 C 09/16/16 20.0 7.45 7.80
X 160916C00021000 C 09/16/16 21.0 6.30 6.95
X 160916C00022000 C 09/16/16 22.0 5.45 6.05
X 160916C00023000 C 09/16/16 23.0 4.65 5.20
X 160916C00024000 C 09/16/16 24.0 4.25 4.40
X 160916C00025000 C 09/16/16 25.0 3.55 3.60
X 160916C00026000 C 09/16/16 26.0 2.95 2.98
X 160916C00027000 C 09/16/16 27.0 2.39 2.41
X 160916C00028000 C 09/16/16 28.0 1.91 1.93
X 160916C00029000 C 09/16/16 29.0 1.50 1.53
X 160916C00030000 C 09/16/16 30.0 1.17 1.19
X 160916C00031000 C 09/16/16 31.0 0.90 0.92
X 160916C00032000 C 09/16/16 32.0 0.69 0.70
X 160916C00033000 C 09/16/16 33.0 0.52 0.54
X 160916C00034000 C 09/16/16 34.0 0.39 0.41
X 160916C00035000 C 09/16/16 35.0 0.29 0.31
X 160916P00007000 P 09/16/16 7.0 0.00 0.06
X 160916P00008000 P 09/16/16 8.0 0.00 0.06
X 160916P00009000 P 09/16/16 9.0 0.00 0.08
X 160916P00010000 P 09/16/16 10.0 0.01 0.09
X 160916P00011000 P 09/16/16 11.0 0.00 0.11
X 160916P00012000 P 09/16/16 12.0 0.00 0.10
X 160916P00013000 P 09/16/16 13.0 0.00 0.22
X 160916P00014000 P 09/16/16 14.0 0.05 0.06
X 160916P00015000 P 09/16/16 15.0 0.06 0.07
X 160916P00016000 P 09/16/16 16.0 0.09 0.10
X 160916P00017000 P 09/16/16 17.0 0.12 0.13
X 160916P00018000 P 09/16/16 18.0 0.16 0.17
X 160916P00019000 P 09/16/16 19.0 0.22 0.23
X 160916P00020000 P 09/16/16 20.0 0.30 0.31
X 160916P00021000 P 09/16/16 21.0 0.40 0.42
X 160916P00022000 P 09/16/16 22.0 0.54 0.55
X 160916P00023000 P 09/16/16 23.0 0.72 0.75
X 160916P00024000 P 09/16/16 24.0 0.96 0.98
X 160916P00025000 P 09/16/16 25.0 1.26 1.29
X 160916P00026000 P 09/16/16 26.0 1.63 1.66
X 160916P00027000 P 09/16/16 27.0 2.07 2.10
X 160916P00028000 P 09/16/16 28.0 2.59 2.62
X 160916P00029000 P 09/16/16 29.0 3.15 3.25
X 160916P00030000 P 09/16/16 30.0 3.75 3.90
X 160916P00031000 P 09/16/16 31.0 4.50 5.10
X 160916P00032000 P 09/16/16 32.0 5.25 5.85
X 160916P00033000 P 09/16/16 33.0 6.00 6.90
X 160916P00034000 P 09/16/16 34.0 6.85 8.10
X 160916P00035000 P 09/16/16 35.0 7.75 9.00
X 161021C00001000 C 10/21/16 1.0 24.90 26.95
X 161021C00002000 C 10/21/16 2.0 23.40 27.10
X 161021C00003000 C 10/21/16 3.0 22.30 26.10
X 161021C00004000 C 10/21/16 4.0 21.40 25.20
X 161021C00005000 C 10/21/16 5.0 20.40 24.00
X 161021C00006000 C 10/21/16 6.0 19.40 23.25
X 161021C00007000 C 10/21/16 7.0 19.10 20.85
X 161021C00008000 C 10/21/16 8.0 18.10 19.75
X 161021C00009000 C 10/21/16 9.0 17.10 19.00
X 161021C00010000 C 10/21/16 10.0 16.60 17.90
X 161021C00011000 C 10/21/16 11.0 15.10 16.60
X 161021C00012000 C 10/21/16 12.0 15.20 15.70
X 161021C00013000 C 10/21/16 13.0 12.90 14.90
X 161021C00014000 C 10/21/16 14.0 12.70 13.75
X 161021C00015000 C 10/21/16 15.0 11.60 12.70
X 161021C00016000 C 10/21/16 16.0 10.05 11.70
X 161021C00017000 C 10/21/16 17.0 9.95 10.75
X 161021C00018000 C 10/21/16 18.0 9.10 9.80
X 161021C00019000 C 10/21/16 19.0 8.20 8.90
X 161021C00020000 C 10/21/16 20.0 7.35 8.10
X 161021C00021000 C 10/21/16 21.0 6.40 7.20
X 161021C00022000 C 10/21/16 22.0 5.65 6.40
X 161021C00023000 C 10/21/16 23.0 5.10 5.65
X 161021C00024000 C 10/21/16 24.0 4.65 4.85
X 161021C00025000 C 10/21/16 25.0 4.05 4.15
X 161021C00026000 C 10/21/16 26.0 3.40 3.55
X 161021C00027000 C 10/21/16 27.0 2.94 2.99
X 161021C00028000 C 10/21/16 28.0 2.49 2.54
X 161021C00029000 C 10/21/16 29.0 2.05 2.10
X 161021C00030000 C 10/21/16 30.0 1.68 1.73
X 161021C00031000 C 10/21/16 31.0 1.38 1.42
X 161021C00032000 C 10/21/16 32.0 1.11 1.15
X 161021C00033000 C 10/21/16 33.0 0.91 0.94
X 161021C00034000 C 10/21/16 34.0 0.73 0.76
X 161021C00035000 C 10/21/16 35.0 0.59 0.61
X 161021C00036000 C 10/21/16 36.0 0.47 0.50
X 161021C00037000 C 10/21/16 37.0 0.38 0.40
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 0.09
X 161021P00008000 P 10/21/16 8.0 0.01 0.12
X 161021P00009000 P 10/21/16 9.0 0.00 0.14
X 161021P00010000 P 10/21/16 10.0 0.00 0.07
X 161021P00011000 P 10/21/16 11.0 0.00 0.22
X 161021P00012000 P 10/21/16 12.0 0.05 0.07
X 161021P00013000 P 10/21/16 13.0 0.08 0.09
X 161021P00014000 P 10/21/16 14.0 0.10 0.12
X 161021P00015000 P 10/21/16 15.0 0.14 0.15
X 161021P00016000 P 10/21/16 16.0 0.18 0.20
X 161021P00017000 P 10/21/16 17.0 0.24 0.32
X 161021P00018000 P 10/21/16 18.0 0.32 0.34
X 161021P00019000 P 10/21/16 19.0 0.43 0.45
X 161021P00020000 P 10/21/16 20.0 0.56 0.59
X 161021P00021000 P 10/21/16 21.0 0.73 0.75
X 161021P00022000 P 10/21/16 22.0 0.93 0.95
X 161021P00023000 P 10/21/16 23.0 1.17 1.20
X 161021P00024000 P 10/21/16 24.0 1.47 1.50
X 161021P00025000 P 10/21/16 25.0 1.82 1.87
X 161021P00026000 P 10/21/16 26.0 2.23 2.27
X 161021P00027000 P 10/21/16 27.0 2.72 2.73
X 161021P00028000 P 10/21/16 28.0 3.15 3.25
X 161021P00029000 P 10/21/16 29.0 3.70 4.10
X 161021P00030000 P 10/21/16 30.0 4.35 4.50
X 161021P00031000 P 10/21/16 31.0 5.05 5.20
X 161021P00032000 P 10/21/16 32.0 5.80 6.20
X 161021P00033000 P 10/21/16 33.0 6.45 7.50
X 161021P00034000 P 10/21/16 34.0 7.25 8.55
X 161021P00035000 P 10/21/16 35.0 8.10 9.50
X 161021P00036000 P 10/21/16 36.0 9.00 10.30
X 161021P00037000 P 10/21/16 37.0 9.95 11.35
X 170120C00001000 C 01/20/17 1.0 25.10 26.95
X 170120C00002000 C 01/20/17 2.0 23.40 26.75
X 170120C00003000 C 01/20/17 3.0 22.40 25.75
X 170120C00004000 C 01/20/17 4.0 22.20 24.65
X 170120C00005000 C 01/20/17 5.0 21.10 22.95
X 170120C00006000 C 01/20/17 6.0 19.40 22.75
X 170120C00007000 C 01/20/17 7.0 18.90 21.00
X 170120C00008000 C 01/20/17 8.0 18.55 19.80
X 170120C00009000 C 01/20/17 9.0 17.10 18.70
X 170120C00010000 C 01/20/17 10.0 16.15 17.70
X 170120C00011000 C 01/20/17 11.0 14.90 16.85
X 170120C00012000 C 01/20/17 12.0 14.95 15.80
X 170120C00013000 C 01/20/17 13.0 13.85 14.80
X 170120C00014000 C 01/20/17 14.0 12.75 13.90
X 170120C00015000 C 01/20/17 15.0 11.70 12.90
X 170120C00016000 C 01/20/17 16.0 11.15 12.05
X 170120C00017000 C 01/20/17 17.0 10.70 11.45
X 170120C00018000 C 01/20/17 18.0 9.85 10.15
X 170120C00019000 C 01/20/17 19.0 8.85 9.45
X 170120C00020000 C 01/20/17 20.0 8.30 8.60
X 170120C00021000 C 01/20/17 21.0 7.60 7.75
X 170120C00022000 C 01/20/17 22.0 6.95 7.05
X 170120C00023000 C 01/20/17 23.0 6.25 6.40
X 170120C00024000 C 01/20/17 24.0 5.65 5.75
X 170120C00025000 C 01/20/17 25.0 5.05 5.20
X 170120C00026000 C 01/20/17 26.0 4.50 4.75
X 170120C00027000 C 01/20/17 27.0 4.05 4.10
X 170120C00028000 C 01/20/17 28.0 3.55 3.65
X 170120C00029000 C 01/20/17 29.0 3.15 3.20
X 170120C00030000 C 01/20/17 30.0 2.77 2.82
X 170120C00031000 C 01/20/17 31.0 2.40 2.47
X 170120C00032000 C 01/20/17 32.0 2.09 2.14
X 170120C00033000 C 01/20/17 33.0 1.82 1.86
X 170120C00034000 C 01/20/17 34.0 1.58 1.62
X 170120C00035000 C 01/20/17 35.0 1.36 1.40
X 170120C00036000 C 01/20/17 36.0 1.17 1.21
X 170120C00037000 C 01/20/17 37.0 1.01 1.06
X 170120C00038000 C 01/20/17 38.0 0.88 0.92
X 170120C00039000 C 01/20/17 39.0 0.75 0.82
X 170120C00040000 C 01/20/17 40.0 0.65 0.69
X 170120C00042000 C 01/20/17 42.0 0.49 0.51
X 170120C00045000 C 01/20/17 45.0 0.32 0.34
X 170120C00047000 C 01/20/17 47.0 0.24 0.26
X 170120C00050000 C 01/20/17 50.0 0.15 0.17
X 170120C00055000 C 01/20/17 55.0 0.07 0.09
X 170120C00060000 C 01/20/17 60.0 0.03 0.05
X 170120C00065000 C 01/20/17 65.0 0.00 0.19
X 170120P00001000 P 01/20/17 1.0 0.00 0.06
X 170120P00002000 P 01/20/17 2.0 0.01 0.06
X 170120P00003000 P 01/20/17 3.0 0.00 0.06
X 170120P00004000 P 01/20/17 4.0 0.00 0.08
X 170120P00005000 P 01/20/17 5.0 0.00 0.06
X 170120P00006000 P 01/20/17 6.0 0.01 0.08
X 170120P00007000 P 01/20/17 7.0 0.00 0.26
X 170120P00008000 P 01/20/17 8.0 0.05 0.12
X 170120P00009000 P 01/20/17 9.0 0.09 0.11
X 170120P00010000 P 01/20/17 10.0 0.13 0.14
X 170120P00011000 P 01/20/17 11.0 0.15 0.18
X 170120P00012000 P 01/20/17 12.0 0.22 0.23
X 170120P00013000 P 01/20/17 13.0 0.28 0.30
X 170120P00014000 P 01/20/17 14.0 0.36 0.38
X 170120P00015000 P 01/20/17 15.0 0.46 0.48
X 170120P00016000 P 01/20/17 16.0 0.58 0.60
X 170120P00017000 P 01/20/17 17.0 0.72 0.75
X 170120P00018000 P 01/20/17 18.0 0.89 0.92
X 170120P00019000 P 01/20/17 19.0 1.08 1.11
X 170120P00020000 P 01/20/17 20.0 1.32 1.35
X 170120P00021000 P 01/20/17 21.0 1.58 1.63
X 170120P00022000 P 01/20/17 22.0 1.88 1.91
X 170120P00023000 P 01/20/17 23.0 2.21 2.25
X 170120P00024000 P 01/20/17 24.0 2.59 2.63
X 170120P00025000 P 01/20/17 25.0 3.00 3.05
X 170120P00026000 P 01/20/17 26.0 3.45 3.50
X 170120P00027000 P 01/20/17 27.0 3.95 4.05
X 170120P00028000 P 01/20/17 28.0 4.45 4.65
X 170120P00029000 P 01/20/17 29.0 5.05 5.20
X 170120P00030000 P 01/20/17 30.0 5.55 5.85
X 170120P00031000 P 01/20/17 31.0 6.30 6.50
X 170120P00032000 P 01/20/17 32.0 6.90 7.15
X 170120P00033000 P 01/20/17 33.0 7.70 7.90
X 170120P00034000 P 01/20/17 34.0 8.40 8.65
X 170120P00035000 P 01/20/17 35.0 9.20 9.45
X 170120P00036000 P 01/20/17 36.0 9.90 11.25
X 170120P00037000 P 01/20/17 37.0 10.75 12.05
X 170120P00038000 P 01/20/17 38.0 11.50 12.95
X 170120P00039000 P 01/20/17 39.0 11.55 14.10
X 170120P00040000 P 01/20/17 40.0 13.35 14.80
X 170120P00042000 P 01/20/17 42.0 15.10 16.65
X 170120P00045000 P 01/20/17 45.0 17.55 19.45
X 170120P00047000 P 01/20/17 47.0 19.50 21.45
X 170120P00050000 P 01/20/17 50.0 22.30 24.75
X 170120P00055000 P 01/20/17 55.0 27.15 29.50
X 170120P00060000 P 01/20/17 60.0 31.85 34.05
X 170120P00065000 P 01/20/17 65.0 37.00 39.30
X 180119C00001000 C 01/19/18 1.0 24.70 27.75
X 180119C00002000 C 01/19/18 2.0 23.70 27.50
X 180119C00003000 C 01/19/18 3.0 22.70 25.75
X 180119C00004000 C 01/19/18 4.0 21.10 24.40
X 180119C00005000 C 01/19/18 5.0 20.10 23.00
X 180119C00008000 C 01/19/18 8.0 18.85 20.10
X 180119C00010000 C 01/19/18 10.0 17.20 18.10
X 180119C00012000 C 01/19/18 12.0 15.25 16.45
X 180119C00015000 C 01/19/18 15.0 12.15 13.90
X 180119C00017000 C 01/19/18 17.0 10.60 12.15
X 180119C00020000 C 01/19/18 20.0 9.35 10.30
X 180119C00022000 C 01/19/18 22.0 8.75 9.10
X 180119C00025000 C 01/19/18 25.0 7.20 7.35
X 180119C00030000 C 01/19/18 30.0 4.95 5.05
X 180119C00035000 C 01/19/18 35.0 3.10 3.50
X 180119P00001000 P 01/19/18 1.0 0.02 0.08
X 180119P00002000 P 01/19/18 2.0 0.05 0.16
X 180119P00003000 P 01/19/18 3.0 0.12 0.29
X 180119P00004000 P 01/19/18 4.0 0.11 0.25
X 180119P00005000 P 01/19/18 5.0 0.22 0.42
X 180119P00008000 P 01/19/18 8.0 0.51 0.67
X 180119P00010000 P 01/19/18 10.0 0.76 1.00
X 180119P00012000 P 01/19/18 12.0 0.99 1.46
X 180119P00015000 P 01/19/18 15.0 1.85 2.38
X 180119P00017000 P 01/19/18 17.0 2.45 3.15
X 180119P00020000 P 01/19/18 20.0 3.60 4.00
X 180119P00022000 P 01/19/18 22.0 4.45 4.95
X 180119P00025000 P 01/19/18 25.0 5.85 6.05
X 180119P00030000 P 01/19/18 30.0 8.65 9.05
X 180119P00035000 P 01/19/18 35.0 12.00 12.50

OPRA data is delayed 15 minutes.