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

Quote Lookup

Please enter a ticker symbol below and click Submit.
Symbol:        VL Survey Page (2017-03-10)Premium Content

Us Steel Corp (X)
As of Apr 21 2017 4:36PM
Option Ticker C/P Expiration Strike Bid Premium Ask Premium
X 170428C00017000 C 04/28/17 17.0 11.20 15.75
X 170428C00017500 C 04/28/17 17.5 10.70 15.10
X 170428C00018000 C 04/28/17 18.0 10.20 14.80
X 170428C00018500 C 04/28/17 18.5 9.70 14.40
X 170428C00019000 C 04/28/17 19.0 9.35 13.70
X 170428C00019500 C 04/28/17 19.5 8.70 13.15
X 170428C00020000 C 04/28/17 20.0 8.25 12.80
X 170428C00020500 C 04/28/17 20.5 7.70 12.15
X 170428C00021000 C 04/28/17 21.0 7.25 11.60
X 170428C00021500 C 04/28/17 21.5 6.75 11.10
X 170428C00022000 C 04/28/17 22.0 6.75 10.80
X 170428C00022500 C 04/28/17 22.5 5.70 10.10
X 170428C00023000 C 04/28/17 23.0 7.00 7.85
X 170428C00023500 C 04/28/17 23.5 6.35 7.60
X 170428C00024000 C 04/28/17 24.0 6.20 6.75
X 170428C00024500 C 04/28/17 24.5 3.90 8.15
X 170428C00025000 C 04/28/17 25.0 5.30 5.70
X 170428C00025500 C 04/28/17 25.5 4.80 5.30
X 170428C00026000 C 04/28/17 26.0 4.35 4.80
X 170428C00026500 C 04/28/17 26.5 4.00 4.30
X 170428C00027000 C 04/28/17 27.0 3.50 3.80
X 170428C00027500 C 04/28/17 27.5 3.15 3.30
X 170428C00028000 C 04/28/17 28.0 2.63 3.00
X 170428C00028500 C 04/28/17 28.5 2.24 2.68
X 170428C00029000 C 04/28/17 29.0 2.06 2.15
X 170428C00029500 C 04/28/17 29.5 1.83 1.89
X 170428C00030000 C 04/28/17 30.0 1.46 1.57
X 170428C00030500 C 04/28/17 30.5 1.19 1.30
X 170428C00031000 C 04/28/17 31.0 0.98 1.07
X 170428C00031500 C 04/28/17 31.5 0.76 0.96
X 170428C00032000 C 04/28/17 32.0 0.62 0.70
X 170428C00032500 C 04/28/17 32.5 0.55 0.64
X 170428C00033000 C 04/28/17 33.0 0.37 0.48
X 170428C00033500 C 04/28/17 33.5 0.27 0.40
X 170428C00034000 C 04/28/17 34.0 0.19 0.27
X 170428C00034500 C 04/28/17 34.5 0.16 0.24
X 170428C00035000 C 04/28/17 35.0 0.15 0.16
X 170428C00035500 C 04/28/17 35.5 0.09 0.16
X 170428C00036000 C 04/28/17 36.0 0.06 0.12
X 170428C00036500 C 04/28/17 36.5 0.06 0.11
X 170428C00037000 C 04/28/17 37.0 0.04 0.08
X 170428C00037500 C 04/28/17 37.5 0.04 0.07
X 170428C00038000 C 04/28/17 38.0 0.00 0.05
X 170428C00038500 C 04/28/17 38.5 0.02 0.06
X 170428C00039000 C 04/28/17 39.0 0.01 0.05
X 170428C00039500 C 04/28/17 39.5 0.00 0.07
X 170428C00040000 C 04/28/17 40.0 0.01 0.05
X 170428C00040500 C 04/28/17 40.5 0.00 0.03
X 170428C00041000 C 04/28/17 41.0 0.00 0.08
X 170428C00041500 C 04/28/17 41.5 0.01 0.06
X 170428C00042000 C 04/28/17 42.0 0.00 0.22
X 170428C00042500 C 04/28/17 42.5 0.00 0.08
X 170428C00043000 C 04/28/17 43.0 0.00 0.26
X 170428C00043500 C 04/28/17 43.5 0.00 0.30
X 170428C00044000 C 04/28/17 44.0 0.00 0.26
X 170428C00044500 C 04/28/17 44.5 0.00 0.26
X 170428C00045000 C 04/28/17 45.0 0.00 0.02
X 170428C00045500 C 04/28/17 45.5 0.00 0.24
X 170428C00046000 C 04/28/17 46.0 0.00 0.21
X 170428C00046500 C 04/28/17 46.5 0.00 0.18
X 170428C00047000 C 04/28/17 47.0 0.00 0.19
X 170428C00047500 C 04/28/17 47.5 0.00 0.18
X 170428C00048000 C 04/28/17 48.0 0.00 0.18
X 170428C00048500 C 04/28/17 48.5 0.00 0.14
X 170428C00049000 C 04/28/17 49.0 0.00 0.14
X 170428C00049500 C 04/28/17 49.5 0.00 0.11
X 170428C00050000 C 04/28/17 50.0 0.00 0.02
X 170428C00050500 C 04/28/17 50.5 0.00 0.10
X 170428C00051000 C 04/28/17 51.0 0.00 0.09
X 170428P00017000 P 04/28/17 17.0 0.00 0.07
X 170428P00017500 P 04/28/17 17.5 0.00 0.09
X 170428P00018000 P 04/28/17 18.0 0.00 0.10
X 170428P00018500 P 04/28/17 18.5 0.00 0.12
X 170428P00019000 P 04/28/17 19.0 0.00 0.14
X 170428P00019500 P 04/28/17 19.5 0.00 0.17
X 170428P00020000 P 04/28/17 20.0 0.00 0.12
X 170428P00020500 P 04/28/17 20.5 0.00 0.02
X 170428P00021000 P 04/28/17 21.0 0.01 0.02
X 170428P00021500 P 04/28/17 21.5 0.00 0.02
X 170428P00022000 P 04/28/17 22.0 0.01 0.03
X 170428P00022500 P 04/28/17 22.5 0.00 0.08
X 170428P00023000 P 04/28/17 23.0 0.00 0.04
X 170428P00023500 P 04/28/17 23.5 0.01 0.04
X 170428P00024000 P 04/28/17 24.0 0.00 0.05
X 170428P00024500 P 04/28/17 24.5 0.03 0.06
X 170428P00025000 P 04/28/17 25.0 0.03 0.06
X 170428P00025500 P 04/28/17 25.5 0.06 0.10
X 170428P00026000 P 04/28/17 26.0 0.09 0.14
X 170428P00026500 P 04/28/17 26.5 0.13 0.18
X 170428P00027000 P 04/28/17 27.0 0.22 0.25
X 170428P00027500 P 04/28/17 27.5 0.26 0.33
X 170428P00028000 P 04/28/17 28.0 0.36 0.44
X 170428P00028500 P 04/28/17 28.5 0.48 0.57
X 170428P00029000 P 04/28/17 29.0 0.57 0.82
X 170428P00029500 P 04/28/17 29.5 0.77 1.02
X 170428P00030000 P 04/28/17 30.0 1.03 1.11
X 170428P00030500 P 04/28/17 30.5 1.25 1.37
X 170428P00031000 P 04/28/17 31.0 1.54 1.70
X 170428P00031500 P 04/28/17 31.5 1.83 1.95
X 170428P00032000 P 04/28/17 32.0 2.16 2.32
X 170428P00032500 P 04/28/17 32.5 2.44 2.81
X 170428P00033000 P 04/28/17 33.0 2.92 3.05
X 170428P00033500 P 04/28/17 33.5 3.20 3.70
X 170428P00034000 P 04/28/17 34.0 3.70 4.15
X 170428P00034500 P 04/28/17 34.5 4.10 4.60
X 170428P00035000 P 04/28/17 35.0 4.50 4.80
X 170428P00035500 P 04/28/17 35.5 5.05 5.50
X 170428P00036000 P 04/28/17 36.0 5.45 6.00
X 170428P00036500 P 04/28/17 36.5 5.95 6.50
X 170428P00037000 P 04/28/17 37.0 6.35 7.25
X 170428P00037500 P 04/28/17 37.5 6.85 8.80
X 170428P00038000 P 04/28/17 38.0 7.15 8.55
X 170428P00038500 P 04/28/17 38.5 7.65 9.15
X 170428P00039000 P 04/28/17 39.0 8.00 10.35
X 170428P00039500 P 04/28/17 39.5 8.75 10.00
X 170428P00040000 P 04/28/17 40.0 9.10 10.65
X 170428P00040500 P 04/28/17 40.5 9.65 11.60
X 170428P00041000 P 04/28/17 41.0 10.15 12.35
X 170428P00041500 P 04/28/17 41.5 10.55 13.50
X 170428P00042000 P 04/28/17 42.0 10.00 13.30
X 170428P00042500 P 04/28/17 42.5 10.35 14.50
X 170428P00043000 P 04/28/17 43.0 10.45 14.85
X 170428P00043500 P 04/28/17 43.5 11.35 15.50
X 170428P00044000 P 04/28/17 44.0 11.55 16.00
X 170428P00044500 P 04/28/17 44.5 12.35 16.45
X 170428P00045000 P 04/28/17 45.0 12.55 17.00
X 170428P00045500 P 04/28/17 45.5 13.30 17.45
X 170428P00046000 P 04/28/17 46.0 13.45 17.95
X 170428P00046500 P 04/28/17 46.5 14.30 18.45
X 170428P00047000 P 04/28/17 47.0 14.90 19.00
X 170428P00047500 P 04/28/17 47.5 15.35 19.50
X 170428P00048000 P 04/28/17 48.0 15.40 19.95
X 170428P00048500 P 04/28/17 48.5 16.35 20.50
X 170428P00049000 P 04/28/17 49.0 16.85 21.00
X 170428P00049500 P 04/28/17 49.5 17.30 21.45
X 170428P00050000 P 04/28/17 50.0 17.60 22.00
X 170428P00050500 P 04/28/17 50.5 17.90 22.45
X 170428P00051000 P 04/28/17 51.0 18.40 22.95
X 170505C00017000 C 05/05/17 17.0 11.25 15.80
X 170505C00017500 C 05/05/17 17.5 10.75 15.40
X 170505C00018000 C 05/05/17 18.0 10.35 14.65
X 170505C00018500 C 05/05/17 18.5 9.85 14.10
X 170505C00019000 C 05/05/17 19.0 9.25 13.50
X 170505C00019500 C 05/05/17 19.5 10.20 12.90
X 170505C00020000 C 05/05/17 20.0 9.75 12.40
X 170505C00020500 C 05/05/17 20.5 8.85 12.00
X 170505C00021000 C 05/05/17 21.0 8.80 10.25
X 170505C00021500 C 05/05/17 21.5 8.40 9.50
X 170505C00022000 C 05/05/17 22.0 7.90 8.90
X 170505C00022500 C 05/05/17 22.5 7.45 8.50
X 170505C00023000 C 05/05/17 23.0 7.00 7.95
X 170505C00023500 C 05/05/17 23.5 6.60 7.35
X 170505C00024000 C 05/05/17 24.0 6.00 7.00
X 170505C00024500 C 05/05/17 24.5 5.55 6.60
X 170505C00025000 C 05/05/17 25.0 5.30 5.95
X 170505C00025500 C 05/05/17 25.5 4.90 5.40
X 170505C00026000 C 05/05/17 26.0 4.60 4.75
X 170505C00026500 C 05/05/17 26.5 4.00 4.55
X 170505C00027000 C 05/05/17 27.0 3.60 4.05
X 170505C00027500 C 05/05/17 27.5 3.25 3.60
X 170505C00028000 C 05/05/17 28.0 3.00 3.15
X 170505C00028500 C 05/05/17 28.5 2.50 2.82
X 170505C00029000 C 05/05/17 29.0 2.28 2.53
X 170505C00029500 C 05/05/17 29.5 1.92 2.19
X 170505C00030000 C 05/05/17 30.0 1.66 1.90
X 170505C00030500 C 05/05/17 30.5 1.49 1.69
X 170505C00031000 C 05/05/17 31.0 1.19 1.47
X 170505C00031500 C 05/05/17 31.5 1.12 1.26
X 170505C00032000 C 05/05/17 32.0 0.87 1.10
X 170505C00032500 C 05/05/17 32.5 0.79 0.83
X 170505C00033000 C 05/05/17 33.0 0.66 0.76
X 170505C00033500 C 05/05/17 33.5 0.49 0.58
X 170505C00034000 C 05/05/17 34.0 0.43 0.50
X 170505C00034500 C 05/05/17 34.5 0.26 0.47
X 170505C00035000 C 05/05/17 35.0 0.30 0.40
X 170505C00035500 C 05/05/17 35.5 0.18 0.34
X 170505C00036000 C 05/05/17 36.0 0.18 0.36
X 170505C00036500 C 05/05/17 36.5 0.09 0.22
X 170505C00037000 C 05/05/17 37.0 0.07 0.20
X 170505C00037500 C 05/05/17 37.5 0.06 0.16
X 170505C00038000 C 05/05/17 38.0 0.09 0.11
X 170505C00038500 C 05/05/17 38.5 0.07 0.11
X 170505C00039000 C 05/05/17 39.0 0.06 0.10
X 170505C00039500 C 05/05/17 39.5 0.06 0.12
X 170505C00040000 C 05/05/17 40.0 0.05 0.08
X 170505C00040500 C 05/05/17 40.5 0.05 0.09
X 170505C00041000 C 05/05/17 41.0 0.04 0.08
X 170505C00041500 C 05/05/17 41.5 0.02 0.10
X 170505C00042000 C 05/05/17 42.0 0.00 0.10
X 170505C00042500 C 05/05/17 42.5 0.03 0.09
X 170505C00043000 C 05/05/17 43.0 0.02 0.10
X 170505C00043500 C 05/05/17 43.5 0.00 0.10
X 170505C00044000 C 05/05/17 44.0 0.01 0.10
X 170505C00044500 C 05/05/17 44.5 0.01 0.09
X 170505C00045000 C 05/05/17 45.0 0.00 0.10
X 170505C00045500 C 05/05/17 45.5 0.00 0.08
X 170505C00046000 C 05/05/17 46.0 0.00 0.27
X 170505C00046500 C 05/05/17 46.5 0.00 0.28
X 170505C00047000 C 05/05/17 47.0 0.00 0.26
X 170505C00047500 C 05/05/17 47.5 0.00 0.24
X 170505C00048000 C 05/05/17 48.0 0.00 0.23
X 170505C00048500 C 05/05/17 48.5 0.00 0.24
X 170505C00050000 C 05/05/17 50.0 0.00 0.20
X 170505P00017000 P 05/05/17 17.0 0.00 0.15
X 170505P00017500 P 05/05/17 17.5 0.00 0.18
X 170505P00018000 P 05/05/17 18.0 0.00 0.19
X 170505P00018500 P 05/05/17 18.5 0.00 0.21
X 170505P00019000 P 05/05/17 19.0 0.00 0.22
X 170505P00019500 P 05/05/17 19.5 0.00 0.25
X 170505P00020000 P 05/05/17 20.0 0.01 0.09
X 170505P00020500 P 05/05/17 20.5 0.00 0.11
X 170505P00021000 P 05/05/17 21.0 0.01 0.09
X 170505P00021500 P 05/05/17 21.5 0.02 0.09
X 170505P00022000 P 05/05/17 22.0 0.03 0.10
X 170505P00022500 P 05/05/17 22.5 0.00 0.14
X 170505P00023000 P 05/05/17 23.0 0.04 0.09
X 170505P00023500 P 05/05/17 23.5 0.07 0.11
X 170505P00024000 P 05/05/17 24.0 0.08 0.13
X 170505P00024500 P 05/05/17 24.5 0.06 0.15
X 170505P00025000 P 05/05/17 25.0 0.14 0.18
X 170505P00025500 P 05/05/17 25.5 0.18 0.22
X 170505P00026000 P 05/05/17 26.0 0.24 0.30
X 170505P00026500 P 05/05/17 26.5 0.29 0.43
X 170505P00027000 P 05/05/17 27.0 0.32 0.45
X 170505P00027500 P 05/05/17 27.5 0.49 0.56
X 170505P00028000 P 05/05/17 28.0 0.55 0.66
X 170505P00028500 P 05/05/17 28.5 0.70 0.81
X 170505P00029000 P 05/05/17 29.0 0.91 0.99
X 170505P00029500 P 05/05/17 29.5 1.07 1.19
X 170505P00030000 P 05/05/17 30.0 1.29 1.50
X 170505P00030500 P 05/05/17 30.5 1.55 1.78
X 170505P00031000 P 05/05/17 31.0 1.82 2.03
X 170505P00031500 P 05/05/17 31.5 2.12 2.34
X 170505P00032000 P 05/05/17 32.0 2.46 2.73
X 170505P00032500 P 05/05/17 32.5 2.82 3.10
X 170505P00033000 P 05/05/17 33.0 3.20 3.30
X 170505P00033500 P 05/05/17 33.5 3.45 3.70
X 170505P00034000 P 05/05/17 34.0 3.85 4.10
X 170505P00034500 P 05/05/17 34.5 4.25 4.70
X 170505P00035000 P 05/05/17 35.0 4.65 5.20
X 170505P00035500 P 05/05/17 35.5 5.15 5.75
X 170505P00036000 P 05/05/17 36.0 5.65 6.10
X 170505P00036500 P 05/05/17 36.5 6.05 6.70
X 170505P00037000 P 05/05/17 37.0 6.40 7.15
X 170505P00037500 P 05/05/17 37.5 6.90 7.65
X 170505P00038000 P 05/05/17 38.0 7.35 8.20
X 170505P00038500 P 05/05/17 38.5 7.70 8.75
X 170505P00039000 P 05/05/17 39.0 8.10 9.60
X 170505P00039500 P 05/05/17 39.5 8.25 10.05
X 170505P00040000 P 05/05/17 40.0 9.25 10.15
X 170505P00040500 P 05/05/17 40.5 9.15 11.70
X 170505P00041000 P 05/05/17 41.0 10.15 11.30
X 170505P00041500 P 05/05/17 41.5 10.55 11.75
X 170505P00042000 P 05/05/17 42.0 10.85 12.35
X 170505P00042500 P 05/05/17 42.5 11.10 13.45
X 170505P00043000 P 05/05/17 43.0 11.85 13.70
X 170505P00043500 P 05/05/17 43.5 11.40 14.85
X 170505P00044000 P 05/05/17 44.0 11.30 15.85
X 170505P00044500 P 05/05/17 44.5 13.20 15.45
X 170505P00045000 P 05/05/17 45.0 13.95 15.30
X 170505P00045500 P 05/05/17 45.5 14.45 15.80
X 170505P00046000 P 05/05/17 46.0 14.90 16.20
X 170505P00046500 P 05/05/17 46.5 15.25 17.40
X 170505P00047000 P 05/05/17 47.0 15.70 17.70
X 170505P00047500 P 05/05/17 47.5 16.15 18.45
X 170505P00048000 P 05/05/17 48.0 16.70 18.75
X 170505P00048500 P 05/05/17 48.5 17.15 19.35
X 170505P00050000 P 05/05/17 50.0 17.80 22.00
X 170512C00015000 C 05/12/17 15.0 13.20 17.70
X 170512C00015500 C 05/12/17 15.5 12.70 17.25
X 170512C00016000 C 05/12/17 16.0 12.15 16.65
X 170512C00016500 C 05/12/17 16.5 11.55 16.30
X 170512C00017000 C 05/12/17 17.0 11.10 15.65
X 170512C00017500 C 05/12/17 17.5 10.80 15.15
X 170512C00018000 C 05/12/17 18.0 10.10 14.70
X 170512C00018500 C 05/12/17 18.5 10.05 14.35
X 170512C00019000 C 05/12/17 19.0 9.55 13.80
X 170512C00019500 C 05/12/17 19.5 9.15 13.30
X 170512C00020000 C 05/12/17 20.0 8.70 12.80
X 170512C00020500 C 05/12/17 20.5 7.90 12.20
X 170512C00021000 C 05/12/17 21.0 7.50 11.80
X 170512C00021500 C 05/12/17 21.5 6.80 11.35
X 170512C00022000 C 05/12/17 22.0 6.45 10.75
X 170512C00022500 C 05/12/17 22.5 5.95 10.30
X 170512C00023000 C 05/12/17 23.0 5.35 9.85
X 170512C00023500 C 05/12/17 23.5 5.55 8.45
X 170512C00024000 C 05/12/17 24.0 5.55 7.90
X 170512C00024500 C 05/12/17 24.5 5.00 7.50
X 170512C00025000 C 05/12/17 25.0 5.15 6.90
X 170512C00025500 C 05/12/17 25.5 4.95 5.50
X 170512C00026000 C 05/12/17 26.0 4.70 4.90
X 170512C00026500 C 05/12/17 26.5 4.35 4.65
X 170512C00027000 C 05/12/17 27.0 3.80 4.10
X 170512C00027500 C 05/12/17 27.5 3.60 3.85
X 170512C00028000 C 05/12/17 28.0 3.20 3.40
X 170512C00028500 C 05/12/17 28.5 2.79 3.05
X 170512C00029000 C 05/12/17 29.0 2.60 2.71
X 170512C00029500 C 05/12/17 29.5 2.31 2.47
X 170512C00030000 C 05/12/17 30.0 2.04 2.17
X 170512C00030500 C 05/12/17 30.5 1.73 1.92
X 170512C00031000 C 05/12/17 31.0 1.57 1.67
X 170512C00031500 C 05/12/17 31.5 1.29 1.51
X 170512C00032000 C 05/12/17 32.0 1.17 1.34
X 170512C00032500 C 05/12/17 32.5 1.01 1.16
X 170512C00033000 C 05/12/17 33.0 0.85 0.97
X 170512C00033500 C 05/12/17 33.5 0.75 0.91
X 170512C00034000 C 05/12/17 34.0 0.63 0.75
X 170512C00034500 C 05/12/17 34.5 0.53 0.75
X 170512C00035000 C 05/12/17 35.0 0.46 0.57
X 170512C00035500 C 05/12/17 35.5 0.39 0.57
X 170512C00036000 C 05/12/17 36.0 0.32 0.45
X 170512C00036500 C 05/12/17 36.5 0.24 0.41
X 170512C00037000 C 05/12/17 37.0 0.19 0.39
X 170512C00037500 C 05/12/17 37.5 0.12 0.35
X 170512C00038000 C 05/12/17 38.0 0.13 0.25
X 170512C00038500 C 05/12/17 38.5 0.15 0.27
X 170512C00039000 C 05/12/17 39.0 0.13 0.23
X 170512C00039500 C 05/12/17 39.5 0.11 0.22
X 170512C00040000 C 05/12/17 40.0 0.09 0.22
X 170512C00040500 C 05/12/17 40.5 0.08 0.20
X 170512C00041000 C 05/12/17 41.0 0.04 0.14
X 170512C00041500 C 05/12/17 41.5 0.06 0.17
X 170512C00042000 C 05/12/17 42.0 0.04 0.15
X 170512C00042500 C 05/12/17 42.5 0.00 0.14
X 170512C00043000 C 05/12/17 43.0 0.00 0.24
X 170512C00043500 C 05/12/17 43.5 0.00 0.37
X 170512C00044000 C 05/12/17 44.0 0.00 0.24
X 170512C00044500 C 05/12/17 44.5 0.00 0.35
X 170512C00045000 C 05/12/17 45.0 0.00 0.23
X 170512C00045500 C 05/12/17 45.5 0.00 0.37
X 170512C00046000 C 05/12/17 46.0 0.00 0.35
X 170512C00046500 C 05/12/17 46.5 0.00 0.35
X 170512C00050000 C 05/12/17 50.0 0.00 0.30
X 170512P00015000 P 05/12/17 15.0 0.00 0.14
X 170512P00015500 P 05/12/17 15.5 0.00 0.14
X 170512P00016000 P 05/12/17 16.0 0.00 0.17
X 170512P00016500 P 05/12/17 16.5 0.00 0.18
X 170512P00017000 P 05/12/17 17.0 0.00 0.20
X 170512P00017500 P 05/12/17 17.5 0.00 0.24
X 170512P00018000 P 05/12/17 18.0 0.00 0.27
X 170512P00018500 P 05/12/17 18.5 0.00 0.30
X 170512P00019000 P 05/12/17 19.0 0.00 0.32
X 170512P00019500 P 05/12/17 19.5 0.00 0.33
X 170512P00020000 P 05/12/17 20.0 0.00 0.14
X 170512P00020500 P 05/12/17 20.5 0.00 0.32
X 170512P00021000 P 05/12/17 21.0 0.00 0.24
X 170512P00021500 P 05/12/17 21.5 0.00 0.38
X 170512P00022000 P 05/12/17 22.0 0.06 0.17
X 170512P00022500 P 05/12/17 22.5 0.08 0.15
X 170512P00023000 P 05/12/17 23.0 0.10 0.20
X 170512P00023500 P 05/12/17 23.5 0.13 0.25
X 170512P00024000 P 05/12/17 24.0 0.16 0.28
X 170512P00024500 P 05/12/17 24.5 0.14 0.33
X 170512P00025000 P 05/12/17 25.0 0.25 0.34
X 170512P00025500 P 05/12/17 25.5 0.25 0.44
X 170512P00026000 P 05/12/17 26.0 0.35 0.49
X 170512P00026500 P 05/12/17 26.5 0.49 0.57
X 170512P00027000 P 05/12/17 27.0 0.60 0.71
X 170512P00027500 P 05/12/17 27.5 0.73 0.93
X 170512P00028000 P 05/12/17 28.0 0.85 0.98
X 170512P00028500 P 05/12/17 28.5 0.98 1.12
X 170512P00029000 P 05/12/17 29.0 1.18 1.33
X 170512P00029500 P 05/12/17 29.5 1.42 1.54
X 170512P00030000 P 05/12/17 30.0 1.58 1.77
X 170512P00030500 P 05/12/17 30.5 1.91 2.05
X 170512P00031000 P 05/12/17 31.0 2.15 2.38
X 170512P00031500 P 05/12/17 31.5 2.47 2.64
X 170512P00032000 P 05/12/17 32.0 2.71 2.91
X 170512P00032500 P 05/12/17 32.5 3.10 3.25
X 170512P00033000 P 05/12/17 33.0 3.40 3.65
X 170512P00033500 P 05/12/17 33.5 3.80 4.00
X 170512P00034000 P 05/12/17 34.0 4.20 4.40
X 170512P00034500 P 05/12/17 34.5 4.60 4.80
X 170512P00035000 P 05/12/17 35.0 5.05 5.40
X 170512P00035500 P 05/12/17 35.5 5.40 5.70
X 170512P00036000 P 05/12/17 36.0 5.90 6.05
X 170512P00036500 P 05/12/17 36.5 6.20 6.80
X 170512P00037000 P 05/12/17 37.0 6.65 7.25
X 170512P00037500 P 05/12/17 37.5 6.95 7.90
X 170512P00038000 P 05/12/17 38.0 7.10 9.25
X 170512P00038500 P 05/12/17 38.5 7.85 8.95
X 170512P00039000 P 05/12/17 39.0 8.35 9.45
X 170512P00039500 P 05/12/17 39.5 8.55 10.65
X 170512P00040000 P 05/12/17 40.0 8.40 11.10
X 170512P00040500 P 05/12/17 40.5 8.35 12.40
X 170512P00041000 P 05/12/17 41.0 9.15 12.80
X 170512P00041500 P 05/12/17 41.5 9.40 13.35
X 170512P00042000 P 05/12/17 42.0 9.90 13.75
X 170512P00042500 P 05/12/17 42.5 10.45 14.35
X 170512P00043000 P 05/12/17 43.0 11.35 14.80
X 170512P00043500 P 05/12/17 43.5 11.40 15.30
X 170512P00044000 P 05/12/17 44.0 11.85 15.75
X 170512P00044500 P 05/12/17 44.5 12.35 16.30
X 170512P00045000 P 05/12/17 45.0 12.65 16.50
X 170512P00045500 P 05/12/17 45.5 13.35 17.30
X 170512P00046000 P 05/12/17 46.0 13.85 17.80
X 170512P00046500 P 05/12/17 46.5 14.50 18.35
X 170512P00050000 P 05/12/17 50.0 18.05 21.80
X 170519C00017000 C 05/19/17 17.0 11.90 14.15
X 170519C00018000 C 05/19/17 18.0 11.95 12.75
X 170519C00019000 C 05/19/17 19.0 11.00 11.90
X 170519C00020000 C 05/19/17 20.0 10.15 10.85
X 170519C00021000 C 05/19/17 21.0 9.05 9.80
X 170519C00022000 C 05/19/17 22.0 8.10 8.90
X 170519C00023000 C 05/19/17 23.0 7.15 7.95
X 170519C00024000 C 05/19/17 24.0 6.30 7.05
X 170519C00025000 C 05/19/17 25.0 5.45 5.95
X 170519C00026000 C 05/19/17 26.0 4.85 5.10
X 170519C00027000 C 05/19/17 27.0 4.10 4.25
X 170519C00028000 C 05/19/17 28.0 3.40 3.60
X 170519C00029000 C 05/19/17 29.0 2.82 2.94
X 170519C00030000 C 05/19/17 30.0 2.27 2.39
X 170519C00031000 C 05/19/17 31.0 1.81 1.85
X 170519C00032000 C 05/19/17 32.0 1.41 1.48
X 170519C00033000 C 05/19/17 33.0 1.07 1.20
X 170519C00034000 C 05/19/17 34.0 0.82 0.90
X 170519C00035000 C 05/19/17 35.0 0.64 0.67
X 170519C00036000 C 05/19/17 36.0 0.46 0.54
X 170519C00037000 C 05/19/17 37.0 0.36 0.39
X 170519C00038000 C 05/19/17 38.0 0.28 0.30
X 170519C00039000 C 05/19/17 39.0 0.15 0.25
X 170519C00040000 C 05/19/17 40.0 0.10 0.20
X 170519C00041000 C 05/19/17 41.0 0.13 0.17
X 170519C00042000 C 05/19/17 42.0 0.10 0.14
X 170519C00043000 C 05/19/17 43.0 0.08 0.13
X 170519C00044000 C 05/19/17 44.0 0.07 0.16
X 170519C00045000 C 05/19/17 45.0 0.06 0.10
X 170519C00046000 C 05/19/17 46.0 0.05 0.11
X 170519C00047000 C 05/19/17 47.0 0.04 0.12
X 170519C00048000 C 05/19/17 48.0 0.03 0.11
X 170519C00049000 C 05/19/17 49.0 0.03 0.10
X 170519C00050000 C 05/19/17 50.0 0.02 0.11
X 170519C00055000 C 05/19/17 55.0 0.00 0.05
X 170519P00017000 P 05/19/17 17.0 0.00 0.17
X 170519P00018000 P 05/19/17 18.0 0.03 0.07
X 170519P00019000 P 05/19/17 19.0 0.04 0.11
X 170519P00020000 P 05/19/17 20.0 0.06 0.10
X 170519P00021000 P 05/19/17 21.0 0.08 0.13
X 170519P00022000 P 05/19/17 22.0 0.11 0.16
X 170519P00023000 P 05/19/17 23.0 0.16 0.21
X 170519P00024000 P 05/19/17 24.0 0.23 0.29
X 170519P00025000 P 05/19/17 25.0 0.36 0.45
X 170519P00026000 P 05/19/17 26.0 0.52 0.60
X 170519P00027000 P 05/19/17 27.0 0.75 0.77
X 170519P00028000 P 05/19/17 28.0 1.03 1.11
X 170519P00029000 P 05/19/17 29.0 1.43 1.52
X 170519P00030000 P 05/19/17 30.0 1.89 2.03
X 170519P00031000 P 05/19/17 31.0 2.40 2.53
X 170519P00032000 P 05/19/17 32.0 3.00 3.10
X 170519P00033000 P 05/19/17 33.0 3.65 3.75
X 170519P00034000 P 05/19/17 34.0 4.40 4.50
X 170519P00035000 P 05/19/17 35.0 5.20 5.30
X 170519P00036000 P 05/19/17 36.0 5.95 6.50
X 170519P00037000 P 05/19/17 37.0 6.75 7.20
X 170519P00038000 P 05/19/17 38.0 7.70 8.40
X 170519P00039000 P 05/19/17 39.0 8.50 9.35
X 170519P00040000 P 05/19/17 40.0 9.45 10.20
X 170519P00041000 P 05/19/17 41.0 10.40 11.05
X 170519P00042000 P 05/19/17 42.0 11.30 12.25
X 170519P00043000 P 05/19/17 43.0 12.50 13.10
X 170519P00044000 P 05/19/17 44.0 13.05 14.25
X 170519P00045000 P 05/19/17 45.0 13.90 15.35
X 170519P00046000 P 05/19/17 46.0 15.35 16.05
X 170519P00047000 P 05/19/17 47.0 16.00 17.20
X 170519P00048000 P 05/19/17 48.0 17.00 18.20
X 170519P00049000 P 05/19/17 49.0 17.95 19.30
X 170519P00050000 P 05/19/17 50.0 18.95 20.90
X 170519P00055000 P 05/19/17 55.0 24.30 25.50
X 170526C00015000 C 05/26/17 15.0 13.10 17.65
X 170526C00015500 C 05/26/17 15.5 13.20 17.05
X 170526C00016000 C 05/26/17 16.0 12.60 16.15
X 170526C00016500 C 05/26/17 16.5 13.30 14.90
X 170526C00017000 C 05/26/17 17.0 11.95 14.30
X 170526C00017500 C 05/26/17 17.5 10.85 13.85
X 170526C00018000 C 05/26/17 18.0 10.70 13.10
X 170526C00018500 C 05/26/17 18.5 11.25 12.50
X 170526C00019000 C 05/26/17 19.0 10.65 12.50
X 170526C00019500 C 05/26/17 19.5 10.40 12.35
X 170526C00020000 C 05/26/17 20.0 8.90 11.80
X 170526C00020500 C 05/26/17 20.5 9.40 10.60
X 170526C00021000 C 05/26/17 21.0 9.00 10.10
X 170526C00021500 C 05/26/17 21.5 8.50 9.55
X 170526C00022000 C 05/26/17 22.0 7.50 9.85
X 170526C00022500 C 05/26/17 22.5 7.60 8.60
X 170526C00023000 C 05/26/17 23.0 7.15 8.00
X 170526C00023500 C 05/26/17 23.5 6.65 7.80
X 170526C00024000 C 05/26/17 24.0 6.30 7.10
X 170526C00024500 C 05/26/17 24.5 5.90 6.55
X 170526C00025000 C 05/26/17 25.0 5.55 6.15
X 170526C00025500 C 05/26/17 25.5 5.05 5.65
X 170526C00026000 C 05/26/17 26.0 4.85 5.35
X 170526C00026500 C 05/26/17 26.5 4.25 4.80
X 170526C00027000 C 05/26/17 27.0 4.10 4.50
X 170526C00027500 C 05/26/17 27.5 3.80 4.20
X 170526C00028000 C 05/26/17 28.0 3.45 3.85
X 170526C00028500 C 05/26/17 28.5 3.05 3.35
X 170526C00029000 C 05/26/17 29.0 2.81 3.15
X 170526C00029500 C 05/26/17 29.5 2.51 2.88
X 170526C00030000 C 05/26/17 30.0 2.25 2.72
X 170526C00030500 C 05/26/17 30.5 2.05 2.36
X 170526C00031000 C 05/26/17 31.0 1.82 2.12
X 170526C00031500 C 05/26/17 31.5 1.61 1.91
X 170526C00032000 C 05/26/17 32.0 1.49 1.72
X 170526C00032500 C 05/26/17 32.5 1.32 1.54
X 170526C00033000 C 05/26/17 33.0 1.10 1.33
X 170526C00033500 C 05/26/17 33.5 1.01 1.25
X 170526C00034000 C 05/26/17 34.0 0.85 1.09
X 170526C00034500 C 05/26/17 34.5 0.78 1.00
X 170526C00035000 C 05/26/17 35.0 0.63 0.88
X 170526C00035500 C 05/26/17 35.5 0.59 0.80
X 170526C00036000 C 05/26/17 36.0 0.52 0.72
X 170526C00036500 C 05/26/17 36.5 0.48 0.69
X 170526C00037000 C 05/26/17 37.0 0.41 0.58
X 170526C00037500 C 05/26/17 37.5 0.31 0.47
X 170526C00038000 C 05/26/17 38.0 0.28 0.42
X 170526C00038500 C 05/26/17 38.5 0.23 0.42
X 170526C00039000 C 05/26/17 39.0 0.19 0.34
X 170526C00039500 C 05/26/17 39.5 0.16 0.47
X 170526C00040000 C 05/26/17 40.0 0.14 0.33
X 170526C00040500 C 05/26/17 40.5 0.11 0.36
X 170526C00041000 C 05/26/17 41.0 0.13 0.32
X 170526C00041500 C 05/26/17 41.5 0.09 0.37
X 170526C00042000 C 05/26/17 42.0 0.11 0.24
X 170526C00042500 C 05/26/17 42.5 0.10 0.39
X 170526C00043000 C 05/26/17 43.0 0.05 0.24
X 170526C00043500 C 05/26/17 43.5 0.07 0.41
X 170526C00044000 C 05/26/17 44.0 0.07 0.30
X 170526C00044500 C 05/26/17 44.5 0.04 0.34
X 170526C00045000 C 05/26/17 45.0 0.05 0.22
X 170526C00045500 C 05/26/17 45.5 0.04 0.43
X 170526C00046000 C 05/26/17 46.0 0.04 0.21
X 170526C00046500 C 05/26/17 46.5 0.02 0.42
X 170526P00015000 P 05/26/17 15.0 0.00 0.19
X 170526P00015500 P 05/26/17 15.5 0.00 0.23
X 170526P00016000 P 05/26/17 16.0 0.00 0.25
X 170526P00016500 P 05/26/17 16.5 0.00 0.30
X 170526P00017000 P 05/26/17 17.0 0.00 0.31
X 170526P00017500 P 05/26/17 17.5 0.00 0.34
X 170526P00018000 P 05/26/17 18.0 0.00 0.38
X 170526P00018500 P 05/26/17 18.5 0.00 0.39
X 170526P00019000 P 05/26/17 19.0 0.00 0.47
X 170526P00019500 P 05/26/17 19.5 0.01 0.48
X 170526P00020000 P 05/26/17 20.0 0.04 0.16
X 170526P00020500 P 05/26/17 20.5 0.04 0.44
X 170526P00021000 P 05/26/17 21.0 0.09 0.19
X 170526P00021500 P 05/26/17 21.5 0.09 0.41
X 170526P00022000 P 05/26/17 22.0 0.13 0.32
X 170526P00022500 P 05/26/17 22.5 0.16 0.38
X 170526P00023000 P 05/26/17 23.0 0.19 0.30
X 170526P00023500 P 05/26/17 23.5 0.24 0.41
X 170526P00024000 P 05/26/17 24.0 0.25 0.48
X 170526P00024500 P 05/26/17 24.5 0.31 0.51
X 170526P00025000 P 05/26/17 25.0 0.38 0.54
X 170526P00025500 P 05/26/17 25.5 0.49 0.60
X 170526P00026000 P 05/26/17 26.0 0.60 0.71
X 170526P00026500 P 05/26/17 26.5 0.71 0.86
X 170526P00027000 P 05/26/17 27.0 0.84 0.98
X 170526P00027500 P 05/26/17 27.5 0.97 1.11
X 170526P00028000 P 05/26/17 28.0 1.09 1.30
X 170526P00028500 P 05/26/17 28.5 1.27 1.46
X 170526P00029000 P 05/26/17 29.0 1.51 1.74
X 170526P00029500 P 05/26/17 29.5 1.72 1.90
X 170526P00030000 P 05/26/17 30.0 1.94 2.23
X 170526P00030500 P 05/26/17 30.5 2.22 2.43
X 170526P00031000 P 05/26/17 31.0 2.50 2.84
X 170526P00031500 P 05/26/17 31.5 2.75 3.05
X 170526P00032000 P 05/26/17 32.0 3.10 3.35
X 170526P00032500 P 05/26/17 32.5 3.35 3.80
X 170526P00033000 P 05/26/17 33.0 3.70 3.95
X 170526P00033500 P 05/26/17 33.5 4.05 4.55
X 170526P00034000 P 05/26/17 34.0 4.45 4.85
X 170526P00034500 P 05/26/17 34.5 4.85 5.20
X 170526P00035000 P 05/26/17 35.0 5.10 5.55
X 170526P00035500 P 05/26/17 35.5 5.50 6.30
X 170526P00036000 P 05/26/17 36.0 5.85 6.70
X 170526P00036500 P 05/26/17 36.5 6.30 7.15
X 170526P00037000 P 05/26/17 37.0 6.70 7.55
X 170526P00037500 P 05/26/17 37.5 7.25 8.00
X 170526P00038000 P 05/26/17 38.0 7.65 8.55
X 170526P00038500 P 05/26/17 38.5 8.10 8.95
X 170526P00039000 P 05/26/17 39.0 8.35 9.45
X 170526P00039500 P 05/26/17 39.5 8.90 9.85
X 170526P00040000 P 05/26/17 40.0 9.45 10.45
X 170526P00040500 P 05/26/17 40.5 9.05 10.95
X 170526P00041000 P 05/26/17 41.0 10.45 11.35
X 170526P00041500 P 05/26/17 41.5 10.95 11.90
X 170526P00042000 P 05/26/17 42.0 11.15 12.40
X 170526P00042500 P 05/26/17 42.5 11.65 13.05
X 170526P00043000 P 05/26/17 43.0 11.95 14.25
X 170526P00043500 P 05/26/17 43.5 12.40 14.45
X 170526P00044000 P 05/26/17 44.0 12.10 14.40
X 170526P00044500 P 05/26/17 44.5 13.40 14.90
X 170526P00045000 P 05/26/17 45.0 14.10 15.30
X 170526P00045500 P 05/26/17 45.5 13.95 16.10
X 170526P00046000 P 05/26/17 46.0 14.10 16.20
X 170526P00046500 P 05/26/17 46.5 14.55 16.85
X 170602C00015000 C 06/02/17 15.0 13.50 17.10
X 170602C00015500 C 06/02/17 15.5 13.60 16.65
X 170602C00016000 C 06/02/17 16.0 12.55 16.15
X 170602C00016500 C 06/02/17 16.5 12.10 15.60
X 170602C00017000 C 06/02/17 17.0 12.15 15.15
X 170602C00017500 C 06/02/17 17.5 11.25 14.55
X 170602C00018000 C 06/02/17 18.0 10.75 13.75
X 170602C00018500 C 06/02/17 18.5 10.95 13.25
X 170602C00019000 C 06/02/17 19.0 10.10 12.45
X 170602C00019500 C 06/02/17 19.5 9.65 12.35
X 170602C00020000 C 06/02/17 20.0 9.60 11.80
X 170602C00020500 C 06/02/17 20.5 8.70 10.80
X 170602C00021000 C 06/02/17 21.0 8.50 10.25
X 170602C00021500 C 06/02/17 21.5 8.05 10.35
X 170602C00022000 C 06/02/17 22.0 7.85 9.15
X 170602C00022500 C 06/02/17 22.5 7.65 8.70
X 170602C00023000 C 06/02/17 23.0 7.25 8.35
X 170602C00023500 C 06/02/17 23.5 6.80 7.90
X 170602C00024000 C 06/02/17 24.0 6.35 8.05
X 170602C00024500 C 06/02/17 24.5 6.00 6.95
X 170602C00025000 C 06/02/17 25.0 5.60 6.25
X 170602C00025500 C 06/02/17 25.5 5.05 5.90
X 170602C00026000 C 06/02/17 26.0 4.80 5.45
X 170602C00026500 C 06/02/17 26.5 4.45 5.05
X 170602C00027000 C 06/02/17 27.0 4.30 4.70
X 170602C00027500 C 06/02/17 27.5 3.95 4.30
X 170602C00028000 C 06/02/17 28.0 3.55 4.00
X 170602C00028500 C 06/02/17 28.5 3.35 3.55
X 170602C00029000 C 06/02/17 29.0 2.87 3.35
X 170602C00029500 C 06/02/17 29.5 2.60 3.05
X 170602C00030000 C 06/02/17 30.0 2.50 2.85
X 170602C00030500 C 06/02/17 30.5 2.26 2.49
X 170602C00031000 C 06/02/17 31.0 2.07 2.25
X 170602C00031500 C 06/02/17 31.5 1.88 2.04
X 170602C00032000 C 06/02/17 32.0 1.67 1.86
X 170602C00032500 C 06/02/17 32.5 1.50 1.68
X 170602C00033000 C 06/02/17 33.0 1.33 1.57
X 170602C00033500 C 06/02/17 33.5 1.20 1.38
X 170602C00034000 C 06/02/17 34.0 1.00 1.29
X 170602C00034500 C 06/02/17 34.5 0.94 1.12
X 170602C00035000 C 06/02/17 35.0 0.84 1.06
X 170602C00035500 C 06/02/17 35.5 0.75 0.88
X 170602C00036000 C 06/02/17 36.0 0.65 0.89
X 170602C00036500 C 06/02/17 36.5 0.58 0.73
X 170602C00037000 C 06/02/17 37.0 0.50 0.66
X 170602C00037500 C 06/02/17 37.5 0.44 0.58
X 170602C00038000 C 06/02/17 38.0 0.42 0.57
X 170602C00038500 C 06/02/17 38.5 0.34 0.46
X 170602C00039000 C 06/02/17 39.0 0.32 0.42
X 170602C00039500 C 06/02/17 39.5 0.27 0.38
X 170602C00040000 C 06/02/17 40.0 0.25 0.34
X 170602C00040500 C 06/02/17 40.5 0.21 0.44
X 170602C00041000 C 06/02/17 41.0 0.18 0.33
X 170602C00041500 C 06/02/17 41.5 0.18 0.36
X 170602C00042000 C 06/02/17 42.0 0.15 0.33
X 170602C00042500 C 06/02/17 42.5 0.13 0.43
X 170602C00043000 C 06/02/17 43.0 0.11 0.24
X 170602C00043500 C 06/02/17 43.5 0.10 0.41
X 170602C00044000 C 06/02/17 44.0 0.09 0.27
X 170602C00045000 C 06/02/17 45.0 0.07 0.18
X 170602P00015000 P 06/02/17 15.0 0.00 0.23
X 170602P00015500 P 06/02/17 15.5 0.00 0.18
X 170602P00016000 P 06/02/17 16.0 0.00 0.29
X 170602P00016500 P 06/02/17 16.5 0.00 0.29
X 170602P00017000 P 06/02/17 17.0 0.00 0.35
X 170602P00017500 P 06/02/17 17.5 0.00 0.38
X 170602P00018000 P 06/02/17 18.0 0.00 0.21
X 170602P00018500 P 06/02/17 18.5 0.00 0.40
X 170602P00019000 P 06/02/17 19.0 0.03 0.25
X 170602P00019500 P 06/02/17 19.5 0.00 0.50
X 170602P00020000 P 06/02/17 20.0 0.07 0.24
X 170602P00020500 P 06/02/17 20.5 0.08 0.41
X 170602P00021000 P 06/02/17 21.0 0.07 0.20
X 170602P00021500 P 06/02/17 21.5 0.14 0.39
X 170602P00022000 P 06/02/17 22.0 0.17 0.32
X 170602P00022500 P 06/02/17 22.5 0.22 0.37
X 170602P00023000 P 06/02/17 23.0 0.26 0.40
X 170602P00023500 P 06/02/17 23.5 0.31 0.43
X 170602P00024000 P 06/02/17 24.0 0.37 0.46
X 170602P00024500 P 06/02/17 24.5 0.44 0.56
X 170602P00025000 P 06/02/17 25.0 0.52 0.62
X 170602P00025500 P 06/02/17 25.5 0.62 0.75
X 170602P00026000 P 06/02/17 26.0 0.70 0.84
X 170602P00026500 P 06/02/17 26.5 0.76 0.97
X 170602P00027000 P 06/02/17 27.0 0.97 1.14
X 170602P00027500 P 06/02/17 27.5 1.12 1.33
X 170602P00028000 P 06/02/17 28.0 1.23 1.49
X 170602P00028500 P 06/02/17 28.5 1.49 1.77
X 170602P00029000 P 06/02/17 29.0 1.70 1.86
X 170602P00029500 P 06/02/17 29.5 1.89 2.15
X 170602P00030000 P 06/02/17 30.0 2.17 2.34
X 170602P00030500 P 06/02/17 30.5 2.41 2.69
X 170602P00031000 P 06/02/17 31.0 2.63 2.96
X 170602P00031500 P 06/02/17 31.5 2.92 3.20
X 170602P00032000 P 06/02/17 32.0 3.25 3.50
X 170602P00032500 P 06/02/17 32.5 3.60 3.90
X 170602P00033000 P 06/02/17 33.0 3.90 4.15
X 170602P00033500 P 06/02/17 33.5 4.15 4.60
X 170602P00034000 P 06/02/17 34.0 4.65 4.95
X 170602P00034500 P 06/02/17 34.5 4.90 5.45
X 170602P00035000 P 06/02/17 35.0 5.40 5.80
X 170602P00035500 P 06/02/17 35.5 5.50 6.25
X 170602P00036000 P 06/02/17 36.0 6.05 6.70
X 170602P00036500 P 06/02/17 36.5 6.40 7.20
X 170602P00037000 P 06/02/17 37.0 6.90 7.65
X 170602P00037500 P 06/02/17 37.5 7.35 8.15
X 170602P00038000 P 06/02/17 38.0 7.50 8.50
X 170602P00038500 P 06/02/17 38.5 8.25 8.95
X 170602P00039000 P 06/02/17 39.0 8.50 9.45
X 170602P00039500 P 06/02/17 39.5 9.20 9.90
X 170602P00040000 P 06/02/17 40.0 9.45 10.35
X 170602P00040500 P 06/02/17 40.5 10.00 10.95
X 170602P00041000 P 06/02/17 41.0 10.45 11.40
X 170602P00041500 P 06/02/17 41.5 10.65 11.95
X 170602P00042000 P 06/02/17 42.0 11.35 12.45
X 170602P00042500 P 06/02/17 42.5 11.85 12.90
X 170602P00043000 P 06/02/17 43.0 12.30 13.35
X 170602P00043500 P 06/02/17 43.5 12.75 14.45
X 170602P00044000 P 06/02/17 44.0 13.20 14.55
X 170602P00045000 P 06/02/17 45.0 14.00 16.30
X 170616C00017000 C 06/16/17 17.0 13.10 13.75
X 170616C00018000 C 06/16/17 18.0 11.40 13.05
X 170616C00019000 C 06/16/17 19.0 11.00 11.80
X 170616C00020000 C 06/16/17 20.0 9.85 11.35
X 170616C00021000 C 06/16/17 21.0 9.10 10.05
X 170616C00022000 C 06/16/17 22.0 8.30 8.95
X 170616C00023000 C 06/16/17 23.0 7.25 8.25
X 170616C00024000 C 06/16/17 24.0 6.60 7.25
X 170616C00025000 C 06/16/17 25.0 5.90 6.20
X 170616C00026000 C 06/16/17 26.0 5.15 5.50
X 170616C00027000 C 06/16/17 27.0 4.55 4.80
X 170616C00028000 C 06/16/17 28.0 3.90 4.05
X 170616C00029000 C 06/16/17 29.0 3.35 3.45
X 170616C00030000 C 06/16/17 30.0 2.81 2.95
X 170616C00031000 C 06/16/17 31.0 2.37 2.44
X 170616C00032000 C 06/16/17 32.0 1.97 2.07
X 170616C00033000 C 06/16/17 33.0 1.62 1.73
X 170616C00034000 C 06/16/17 34.0 1.30 1.43
X 170616C00035000 C 06/16/17 35.0 1.03 1.17
X 170616C00036000 C 06/16/17 36.0 0.84 0.91
X 170616C00037000 C 06/16/17 37.0 0.66 0.74
X 170616C00038000 C 06/16/17 38.0 0.50 0.58
X 170616C00039000 C 06/16/17 39.0 0.39 0.52
X 170616C00040000 C 06/16/17 40.0 0.31 0.40
X 170616C00041000 C 06/16/17 41.0 0.23 0.33
X 170616C00042000 C 06/16/17 42.0 0.19 0.28
X 170616C00043000 C 06/16/17 43.0 0.19 0.23
X 170616C00044000 C 06/16/17 44.0 0.17 0.20
X 170616C00045000 C 06/16/17 45.0 0.14 0.17
X 170616C00046000 C 06/16/17 46.0 0.12 0.15
X 170616C00047000 C 06/16/17 47.0 0.10 0.15
X 170616C00048000 C 06/16/17 48.0 0.07 0.15
X 170616C00049000 C 06/16/17 49.0 0.02 0.17
X 170616C00050000 C 06/16/17 50.0 0.01 0.14
X 170616P00017000 P 06/16/17 17.0 0.06 0.14
X 170616P00018000 P 06/16/17 18.0 0.02 0.18
X 170616P00019000 P 06/16/17 19.0 0.09 0.17
X 170616P00020000 P 06/16/17 20.0 0.14 0.18
X 170616P00021000 P 06/16/17 21.0 0.19 0.22
X 170616P00022000 P 06/16/17 22.0 0.21 0.30
X 170616P00023000 P 06/16/17 23.0 0.33 0.40
X 170616P00024000 P 06/16/17 24.0 0.50 0.55
X 170616P00025000 P 06/16/17 25.0 0.68 0.74
X 170616P00026000 P 06/16/17 26.0 0.91 0.99
X 170616P00027000 P 06/16/17 27.0 1.15 1.23
X 170616P00028000 P 06/16/17 28.0 1.49 1.58
X 170616P00029000 P 06/16/17 29.0 1.95 2.05
X 170616P00030000 P 06/16/17 30.0 2.42 2.47
X 170616P00031000 P 06/16/17 31.0 2.95 3.05
X 170616P00032000 P 06/16/17 32.0 3.50 3.65
X 170616P00033000 P 06/16/17 33.0 4.15 4.30
X 170616P00034000 P 06/16/17 34.0 4.85 5.00
X 170616P00035000 P 06/16/17 35.0 5.55 5.75
X 170616P00036000 P 06/16/17 36.0 6.25 6.75
X 170616P00037000 P 06/16/17 37.0 7.20 7.70
X 170616P00038000 P 06/16/17 38.0 8.00 8.55
X 170616P00039000 P 06/16/17 39.0 8.90 9.45
X 170616P00040000 P 06/16/17 40.0 9.70 10.30
X 170616P00041000 P 06/16/17 41.0 10.65 11.40
X 170616P00042000 P 06/16/17 42.0 11.60 12.35
X 170616P00043000 P 06/16/17 43.0 12.30 13.40
X 170616P00044000 P 06/16/17 44.0 13.15 14.30
X 170616P00045000 P 06/16/17 45.0 14.30 15.40
X 170616P00046000 P 06/16/17 46.0 15.20 16.20
X 170616P00047000 P 06/16/17 47.0 16.15 17.25
X 170616P00048000 P 06/16/17 48.0 17.05 18.20
X 170616P00049000 P 06/16/17 49.0 18.30 19.45
X 170616P00050000 P 06/16/17 50.0 19.30 20.00
X 170721C00015000 C 07/21/17 15.0 13.90 16.75
X 170721C00016000 C 07/21/17 16.0 12.25 15.75
X 170721C00017000 C 07/21/17 17.0 11.15 14.90
X 170721C00018000 C 07/21/17 18.0 11.00 13.90
X 170721C00019000 C 07/21/17 19.0 9.55 12.65
X 170721C00020000 C 07/21/17 20.0 10.10 11.20
X 170721C00021000 C 07/21/17 21.0 9.35 10.25
X 170721C00022000 C 07/21/17 22.0 8.40 9.60
X 170721C00023000 C 07/21/17 23.0 7.65 8.60
X 170721C00024000 C 07/21/17 24.0 6.90 7.60
X 170721C00025000 C 07/21/17 25.0 6.25 6.75
X 170721C00026000 C 07/21/17 26.0 5.60 5.90
X 170721C00027000 C 07/21/17 27.0 5.00 5.25
X 170721C00028000 C 07/21/17 28.0 4.40 4.85
X 170721C00029000 C 07/21/17 29.0 3.95 4.05
X 170721C00030000 C 07/21/17 30.0 3.45 3.55
X 170721C00031000 C 07/21/17 31.0 2.99 3.20
X 170721C00032000 C 07/21/17 32.0 2.58 2.73
X 170721C00033000 C 07/21/17 33.0 2.21 2.29
X 170721C00034000 C 07/21/17 34.0 1.89 1.98
X 170721C00035000 C 07/21/17 35.0 1.54 1.68
X 170721C00036000 C 07/21/17 36.0 1.33 1.49
X 170721C00037000 C 07/21/17 37.0 1.12 1.27
X 170721C00038000 C 07/21/17 38.0 0.91 1.04
X 170721C00039000 C 07/21/17 39.0 0.79 0.90
X 170721C00040000 C 07/21/17 40.0 0.67 0.75
X 170721C00041000 C 07/21/17 41.0 0.56 0.69
X 170721C00042000 C 07/21/17 42.0 0.47 0.59
X 170721C00043000 C 07/21/17 43.0 0.39 0.52
X 170721C00044000 C 07/21/17 44.0 0.34 0.40
X 170721C00045000 C 07/21/17 45.0 0.29 0.52
X 170721C00046000 C 07/21/17 46.0 0.18 0.33
X 170721C00047000 C 07/21/17 47.0 0.14 0.29
X 170721C00048000 C 07/21/17 48.0 0.17 0.22
X 170721C00049000 C 07/21/17 49.0 0.14 0.19
X 170721C00050000 C 07/21/17 50.0 0.12 0.20
X 170721C00055000 C 07/21/17 55.0 0.06 0.16
X 170721P00015000 P 07/21/17 15.0 0.05 0.14
X 170721P00016000 P 07/21/17 16.0 0.09 0.15
X 170721P00017000 P 07/21/17 17.0 0.09 0.18
X 170721P00018000 P 07/21/17 18.0 0.10 0.21
X 170721P00019000 P 07/21/17 19.0 0.23 0.36
X 170721P00020000 P 07/21/17 20.0 0.24 0.39
X 170721P00021000 P 07/21/17 21.0 0.35 0.57
X 170721P00022000 P 07/21/17 22.0 0.50 0.58
X 170721P00023000 P 07/21/17 23.0 0.60 0.72
X 170721P00024000 P 07/21/17 24.0 0.81 0.90
X 170721P00025000 P 07/21/17 25.0 1.06 1.22
X 170721P00026000 P 07/21/17 26.0 1.37 1.50
X 170721P00027000 P 07/21/17 27.0 1.69 1.83
X 170721P00028000 P 07/21/17 28.0 2.06 2.16
X 170721P00029000 P 07/21/17 29.0 2.52 2.70
X 170721P00030000 P 07/21/17 30.0 3.00 3.10
X 170721P00031000 P 07/21/17 31.0 3.50 3.65
X 170721P00032000 P 07/21/17 32.0 4.10 4.20
X 170721P00033000 P 07/21/17 33.0 4.75 4.85
X 170721P00034000 P 07/21/17 34.0 5.40 5.55
X 170721P00035000 P 07/21/17 35.0 6.05 6.45
X 170721P00036000 P 07/21/17 36.0 6.80 7.25
X 170721P00037000 P 07/21/17 37.0 7.55 7.90
X 170721P00038000 P 07/21/17 38.0 8.40 8.90
X 170721P00039000 P 07/21/17 39.0 9.25 9.80
X 170721P00040000 P 07/21/17 40.0 10.00 10.65
X 170721P00041000 P 07/21/17 41.0 10.90 11.60
X 170721P00042000 P 07/21/17 42.0 11.70 12.40
X 170721P00043000 P 07/21/17 43.0 12.60 13.40
X 170721P00044000 P 07/21/17 44.0 13.55 14.40
X 170721P00045000 P 07/21/17 45.0 14.45 15.35
X 170721P00046000 P 07/21/17 46.0 15.60 16.35
X 170721P00047000 P 07/21/17 47.0 16.25 17.30
X 170721P00048000 P 07/21/17 48.0 17.15 18.30
X 170721P00049000 P 07/21/17 49.0 18.30 19.30
X 170721P00050000 P 07/21/17 50.0 19.20 20.30
X 170721P00055000 P 07/21/17 55.0 23.90 25.35
X 171020C00015000 C 10/20/17 15.0 13.50 17.80
X 171020C00016000 C 10/20/17 16.0 13.20 16.85
X 171020C00017000 C 10/20/17 17.0 12.95 15.10
X 171020C00018000 C 10/20/17 18.0 12.25 13.70
X 171020C00019000 C 10/20/17 19.0 11.55 12.50
X 171020C00020000 C 10/20/17 20.0 10.75 11.60
X 171020C00021000 C 10/20/17 21.0 10.00 10.75
X 171020C00022000 C 10/20/17 22.0 9.30 10.00
X 171020C00023000 C 10/20/17 23.0 8.50 9.15
X 171020C00024000 C 10/20/17 24.0 7.95 8.55
X 171020C00025000 C 10/20/17 25.0 7.30 7.85
X 171020C00026000 C 10/20/17 26.0 6.65 7.20
X 171020C00027000 C 10/20/17 27.0 6.15 6.65
X 171020C00028000 C 10/20/17 28.0 5.65 6.10
X 171020C00029000 C 10/20/17 29.0 5.15 5.55
X 171020C00030000 C 10/20/17 30.0 4.65 4.90
X 171020C00031000 C 10/20/17 31.0 4.25 4.45
X 171020C00032000 C 10/20/17 32.0 3.85 4.00
X 171020C00033000 C 10/20/17 33.0 3.45 3.65
X 171020C00034000 C 10/20/17 34.0 3.10 3.30
X 171020C00035000 C 10/20/17 35.0 2.81 2.99
X 171020C00036000 C 10/20/17 36.0 2.53 2.70
X 171020C00037000 C 10/20/17 37.0 2.20 2.48
X 171020C00038000 C 10/20/17 38.0 2.05 2.24
X 171020C00039000 C 10/20/17 39.0 1.83 1.96
X 171020C00040000 C 10/20/17 40.0 1.64 1.93
X 171020C00041000 C 10/20/17 41.0 1.46 1.58
X 171020C00042000 C 10/20/17 42.0 1.30 1.42
X 171020C00043000 C 10/20/17 43.0 1.16 1.29
X 171020C00044000 C 10/20/17 44.0 1.04 1.30
X 171020C00045000 C 10/20/17 45.0 0.91 1.04
X 171020C00046000 C 10/20/17 46.0 0.80 0.99
X 171020C00047000 C 10/20/17 47.0 0.72 0.97
X 171020C00048000 C 10/20/17 48.0 0.58 0.89
X 171020C00049000 C 10/20/17 49.0 0.58 0.82
X 171020C00050000 C 10/20/17 50.0 0.54 0.68
X 171020C00055000 C 10/20/17 55.0 0.31 0.41
X 171020P00015000 P 10/20/17 15.0 0.15 0.45
X 171020P00016000 P 10/20/17 16.0 0.22 0.51
X 171020P00017000 P 10/20/17 17.0 0.34 0.54
X 171020P00018000 P 10/20/17 18.0 0.42 0.72
X 171020P00019000 P 10/20/17 19.0 0.58 0.84
X 171020P00020000 P 10/20/17 20.0 0.75 0.99
X 171020P00021000 P 10/20/17 21.0 0.95 1.07
X 171020P00022000 P 10/20/17 22.0 1.20 1.28
X 171020P00023000 P 10/20/17 23.0 1.45 1.59
X 171020P00024000 P 10/20/17 24.0 1.73 1.90
X 171020P00025000 P 10/20/17 25.0 2.06 2.17
X 171020P00026000 P 10/20/17 26.0 2.36 2.53
X 171020P00027000 P 10/20/17 27.0 2.82 2.97
X 171020P00028000 P 10/20/17 28.0 3.25 3.40
X 171020P00029000 P 10/20/17 29.0 3.75 3.90
X 171020P00030000 P 10/20/17 30.0 4.25 4.40
X 171020P00031000 P 10/20/17 31.0 4.80 4.95
X 171020P00032000 P 10/20/17 32.0 5.35 5.55
X 171020P00033000 P 10/20/17 33.0 6.00 6.25
X 171020P00034000 P 10/20/17 34.0 6.65 7.05
X 171020P00035000 P 10/20/17 35.0 7.30 7.55
X 171020P00036000 P 10/20/17 36.0 7.95 8.50
X 171020P00037000 P 10/20/17 37.0 8.65 9.15
X 171020P00038000 P 10/20/17 38.0 9.45 9.95
X 171020P00039000 P 10/20/17 39.0 10.15 10.70
X 171020P00040000 P 10/20/17 40.0 10.95 11.55
X 171020P00041000 P 10/20/17 41.0 11.65 12.45
X 171020P00042000 P 10/20/17 42.0 12.50 13.40
X 171020P00043000 P 10/20/17 43.0 13.45 14.05
X 171020P00044000 P 10/20/17 44.0 14.35 14.90
X 171020P00045000 P 10/20/17 45.0 15.15 15.85
X 171020P00046000 P 10/20/17 46.0 16.10 16.85
X 171020P00047000 P 10/20/17 47.0 17.00 17.65
X 171020P00048000 P 10/20/17 48.0 17.95 18.75
X 171020P00049000 P 10/20/17 49.0 18.80 19.65
X 171020P00050000 P 10/20/17 50.0 19.80 20.65
X 171020P00055000 P 10/20/17 55.0 24.45 25.55
X 180119C00001000 C 01/19/18 1.0 27.05 31.60
X 180119C00002000 C 01/19/18 2.0 26.00 30.55
X 180119C00003000 C 01/19/18 3.0 25.10 29.75
X 180119C00004000 C 01/19/18 4.0 24.10 28.80
X 180119C00005000 C 01/19/18 5.0 23.05 27.60
X 180119C00008000 C 01/19/18 8.0 20.15 24.70
X 180119C00010000 C 01/19/18 10.0 20.25 22.80
X 180119C00012000 C 01/19/18 12.0 16.35 18.90
X 180119C00015000 C 01/19/18 15.0 15.25 16.35
X 180119C00017000 C 01/19/18 17.0 13.55 14.60
X 180119C00020000 C 01/19/18 20.0 11.15 11.80
X 180119C00022000 C 01/19/18 22.0 10.15 10.55
X 180119C00025000 C 01/19/18 25.0 8.05 8.40
X 180119C00030000 C 01/19/18 30.0 5.65 5.75
X 180119C00035000 C 01/19/18 35.0 3.75 4.15
X 180119C00040000 C 01/19/18 40.0 2.31 2.50
X 180119C00045000 C 01/19/18 45.0 1.42 1.62
X 180119C00050000 C 01/19/18 50.0 0.87 1.03
X 180119C00055000 C 01/19/18 55.0 0.51 0.82
X 180119C00060000 C 01/19/18 60.0 0.31 0.69
X 180119P00001000 P 01/19/18 1.0 0.00 0.01
X 180119P00002000 P 01/19/18 2.0 0.00 0.02
X 180119P00003000 P 01/19/18 3.0 0.00 0.03
X 180119P00004000 P 01/19/18 4.0 0.00 0.03
X 180119P00005000 P 01/19/18 5.0 0.00 0.08
X 180119P00008000 P 01/19/18 8.0 0.05 0.10
X 180119P00010000 P 01/19/18 10.0 0.10 0.16
X 180119P00012000 P 01/19/18 12.0 0.13 0.31
X 180119P00015000 P 01/19/18 15.0 0.39 0.45
X 180119P00017000 P 01/19/18 17.0 0.60 0.70
X 180119P00020000 P 01/19/18 20.0 1.22 1.43
X 180119P00022000 P 01/19/18 22.0 1.70 1.80
X 180119P00025000 P 01/19/18 25.0 2.75 2.85
X 180119P00030000 P 01/19/18 30.0 5.10 5.25
X 180119P00035000 P 01/19/18 35.0 8.15 8.60
X 180119P00040000 P 01/19/18 40.0 11.80 11.95
X 180119P00045000 P 01/19/18 45.0 15.75 16.45
X 180119P00050000 P 01/19/18 50.0 20.10 20.75
X 180119P00055000 P 01/19/18 55.0 24.65 25.50
X 180119P00060000 P 01/19/18 60.0 29.40 30.60
X 190118C00003000 C 01/18/19 3.0 25.00 29.70
X 190118C00005000 C 01/18/19 5.0 23.10 27.75
X 190118C00008000 C 01/18/19 8.0 20.10 24.75
X 190118C00010000 C 01/18/19 10.0 18.70 23.00
X 190118C00013000 C 01/18/19 13.0 17.60 19.30
X 190118C00015000 C 01/18/19 15.0 16.15 17.75
X 190118C00017000 C 01/18/19 17.0 15.00 16.30
X 190118C00020000 C 01/18/19 20.0 13.00 14.40
X 190118C00022000 C 01/18/19 22.0 11.75 13.00
X 190118C00025000 C 01/18/19 25.0 10.35 11.40
X 190118C00027000 C 01/18/19 27.0 9.25 10.35
X 190118C00030000 C 01/18/19 30.0 8.10 8.85
X 190118C00035000 C 01/18/19 35.0 6.30 7.25
X 190118C00040000 C 01/18/19 40.0 5.00 5.35
X 190118C00045000 C 01/18/19 45.0 3.75 4.65
X 190118C00050000 C 01/18/19 50.0 2.92 3.30
X 190118C00055000 C 01/18/19 55.0 2.24 2.83
X 190118C00060000 C 01/18/19 60.0 1.85 2.01
X 190118P00003000 P 01/18/19 3.0 0.00 0.15
X 190118P00005000 P 01/18/19 5.0 0.07 0.20
X 190118P00008000 P 01/18/19 8.0 0.20 0.50
X 190118P00010000 P 01/18/19 10.0 0.42 0.70
X 190118P00013000 P 01/18/19 13.0 0.77 1.25
X 190118P00015000 P 01/18/19 15.0 1.20 1.55
X 190118P00017000 P 01/18/19 17.0 1.95 2.08
X 190118P00020000 P 01/18/19 20.0 2.81 2.95
X 190118P00022000 P 01/18/19 22.0 3.55 3.95
X 190118P00025000 P 01/18/19 25.0 4.85 5.45
X 190118P00027000 P 01/18/19 27.0 5.80 6.40
X 190118P00030000 P 01/18/19 30.0 7.45 7.80
X 190118P00035000 P 01/18/19 35.0 10.25 10.85
X 190118P00040000 P 01/18/19 40.0 13.85 14.65
X 190118P00045000 P 01/18/19 45.0 17.60 18.50
X 190118P00050000 P 01/18/19 50.0 21.60 22.60
X 190118P00055000 P 01/18/19 55.0 25.75 26.75
X 190118P00060000 P 01/18/19 60.0 30.25 31.70

OPRA data is delayed 15 minutes.