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 (2016-12-09)Premium Content

Us Steel Corp (X)
As of Dec 9 2016 1:57PM
Option Ticker C/P Expiration Strike Bid Premium Ask Premium
X 161216C00009000 C 12/16/16 9.0 26.60 28.60
X 161216C00010000 C 12/16/16 10.0 24.85 28.10
X 161216C00011000 C 12/16/16 11.0 23.80 26.95
X 161216C00012000 C 12/16/16 12.0 22.80 25.95
X 161216C00013000 C 12/16/16 13.0 21.95 24.90
X 161216C00014000 C 12/16/16 14.0 21.75 23.50
X 161216C00015000 C 12/16/16 15.0 20.85 22.85
X 161216C00016000 C 12/16/16 16.0 19.80 21.50
X 161216C00016500 C 12/16/16 16.5 18.50 21.25
X 161216C00017000 C 12/16/16 17.0 19.10 19.25
X 161216C00017500 C 12/16/16 17.5 17.45 20.25
X 161216C00018000 C 12/16/16 18.0 17.85 19.50
X 161216C00018500 C 12/16/16 18.5 16.50 19.25
X 161216C00019000 C 12/16/16 19.0 16.80 18.00
X 161216C00019500 C 12/16/16 19.5 15.60 18.25
X 161216C00020000 C 12/16/16 20.0 16.10 16.25
X 161216C00020500 C 12/16/16 20.5 14.45 17.25
X 161216C00021000 C 12/16/16 21.0 15.10 15.25
X 161216C00021500 C 12/16/16 21.5 14.35 16.10
X 161216C00022000 C 12/16/16 22.0 13.85 15.10
X 161216C00022500 C 12/16/16 22.5 12.45 15.25
X 161216C00023000 C 12/16/16 23.0 13.10 13.25
X 161216C00023500 C 12/16/16 23.5 11.50 14.25
X 161216C00024000 C 12/16/16 24.0 12.10 12.25
X 161216C00024500 C 12/16/16 24.5 10.45 13.25
X 161216C00025000 C 12/16/16 25.0 11.10 11.25
X 161216C00025500 C 12/16/16 25.5 10.35 12.20
X 161216C00026000 C 12/16/16 26.0 10.10 10.65
X 161216C00026500 C 12/16/16 26.5 8.30 11.40
X 161216C00027000 C 12/16/16 27.0 9.10 9.25
X 161216C00027500 C 12/16/16 27.5 8.25 9.95
X 161216C00028000 C 12/16/16 28.0 8.10 8.25
X 161216C00028500 C 12/16/16 28.5 7.40 8.90
X 161216C00029000 C 12/16/16 29.0 7.10 7.30
X 161216C00029500 C 12/16/16 29.5 6.60 6.80
X 161216C00030000 C 12/16/16 30.0 6.15 6.30
X 161216C00030500 C 12/16/16 30.5 5.65 5.80
X 161216C00031000 C 12/16/16 31.0 5.15 5.35
X 161216C00031500 C 12/16/16 31.5 4.70 4.85
X 161216C00032000 C 12/16/16 32.0 4.25 4.35
X 161216C00032500 C 12/16/16 32.5 3.80 3.90
X 161216C00033000 C 12/16/16 33.0 3.35 3.45
X 161216C00033500 C 12/16/16 33.5 2.96 2.99
X 161216C00034000 C 12/16/16 34.0 2.56 2.59
X 161216C00034500 C 12/16/16 34.5 2.20 2.22
X 161216C00035000 C 12/16/16 35.0 1.86 1.89
X 161216C00035500 C 12/16/16 35.5 1.55 1.58
X 161216C00036000 C 12/16/16 36.0 1.28 1.31
X 161216C00036500 C 12/16/16 36.5 1.04 1.07
X 161216C00037000 C 12/16/16 37.0 0.84 0.86
X 161216C00037500 C 12/16/16 37.5 0.67 0.69
X 161216C00038000 C 12/16/16 38.0 0.53 0.55
X 161216C00038500 C 12/16/16 38.5 0.42 0.43
X 161216C00039000 C 12/16/16 39.0 0.33 0.34
X 161216C00039500 C 12/16/16 39.5 0.25 0.27
X 161216C00040000 C 12/16/16 40.0 0.20 0.22
X 161216C00040500 C 12/16/16 40.5 0.16 0.17
X 161216C00041000 C 12/16/16 41.0 0.13 0.14
X 161216C00041500 C 12/16/16 41.5 0.11 0.12
X 161216C00042000 C 12/16/16 42.0 0.09 0.10
X 161216C00042500 C 12/16/16 42.5 0.07 0.09
X 161216C00043000 C 12/16/16 43.0 0.06 0.07
X 161216C00043500 C 12/16/16 43.5 0.05 0.06
X 161216C00044000 C 12/16/16 44.0 0.04 0.06
X 161216C00044500 C 12/16/16 44.5 0.04 0.05
X 161216C00045000 C 12/16/16 45.0 0.03 0.05
X 161216C00045500 C 12/16/16 45.5 0.03 0.04
X 161216C00046000 C 12/16/16 46.0 0.03 0.04
X 161216C00046500 C 12/16/16 46.5 0.02 0.04
X 161216C00047000 C 12/16/16 47.0 0.02 0.04
X 161216C00047500 C 12/16/16 47.5 0.00 0.05
X 161216C00048000 C 12/16/16 48.0 0.00 0.04
X 161216C00048500 C 12/16/16 48.5 0.00 0.13
X 161216C00049000 C 12/16/16 49.0 0.00 0.12
X 161216C00049500 C 12/16/16 49.5 0.00 0.13
X 161216C00050000 C 12/16/16 50.0 0.00 0.13
X 161216C00050500 C 12/16/16 50.5 0.00 0.14
X 161216C00051000 C 12/16/16 51.0 0.00 0.13
X 161216C00051500 C 12/16/16 51.5 0.00 0.13
X 161216C00052000 C 12/16/16 52.0 0.00 0.12
X 161216C00052500 C 12/16/16 52.5 0.00 0.12
X 161216C00053000 C 12/16/16 53.0 0.00 0.12
X 161216C00053500 C 12/16/16 53.5 0.00 0.11
X 161216C00054000 C 12/16/16 54.0 0.00 0.10
X 161216C00054500 C 12/16/16 54.5 0.00 0.08
X 161216C00055000 C 12/16/16 55.0 0.00 0.08
X 161216C00055500 C 12/16/16 55.5 0.00 0.08
X 161216C00056000 C 12/16/16 56.0 0.00 0.08
X 161216C00056500 C 12/16/16 56.5 0.00 0.09
X 161216P00009000 P 12/16/16 9.0 0.00 0.05
X 161216P00010000 P 12/16/16 10.0 0.00 0.03
X 161216P00011000 P 12/16/16 11.0 0.00 0.05
X 161216P00012000 P 12/16/16 12.0 0.00 0.06
X 161216P00013000 P 12/16/16 13.0 0.00 0.06
X 161216P00014000 P 12/16/16 14.0 0.00 0.02
X 161216P00015000 P 12/16/16 15.0 0.00 0.04
X 161216P00016000 P 12/16/16 16.0 0.00 0.04
X 161216P00016500 P 12/16/16 16.5 0.00 0.05
X 161216P00017000 P 12/16/16 17.0 0.00 0.06
X 161216P00017500 P 12/16/16 17.5 0.00 0.05
X 161216P00018000 P 12/16/16 18.0 0.00 0.05
X 161216P00018500 P 12/16/16 18.5 0.00 0.04
X 161216P00019000 P 12/16/16 19.0 0.00 0.03
X 161216P00019500 P 12/16/16 19.5 0.00 0.06
X 161216P00020000 P 12/16/16 20.0 0.00 0.02
X 161216P00020500 P 12/16/16 20.5 0.00 0.05
X 161216P00021000 P 12/16/16 21.0 0.00 0.05
X 161216P00021500 P 12/16/16 21.5 0.00 0.05
X 161216P00022000 P 12/16/16 22.0 0.00 0.07
X 161216P00022500 P 12/16/16 22.5 0.00 0.08
X 161216P00023000 P 12/16/16 23.0 0.00 0.08
X 161216P00023500 P 12/16/16 23.5 0.00 0.09
X 161216P00024000 P 12/16/16 24.0 0.00 0.03
X 161216P00024500 P 12/16/16 24.5 0.00 0.11
X 161216P00025000 P 12/16/16 25.0 0.00 0.02
X 161216P00025500 P 12/16/16 25.5 0.00 0.12
X 161216P00026000 P 12/16/16 26.0 0.00 0.02
X 161216P00026500 P 12/16/16 26.5 0.00 0.01
X 161216P00027000 P 12/16/16 27.0 0.00 0.02
X 161216P00027500 P 12/16/16 27.5 0.00 0.08
X 161216P00028000 P 12/16/16 28.0 0.00 0.02
X 161216P00028500 P 12/16/16 28.5 0.00 0.04
X 161216P00029000 P 12/16/16 29.0 0.01 0.03
X 161216P00029500 P 12/16/16 29.5 0.01 0.03
X 161216P00030000 P 12/16/16 30.0 0.02 0.04
X 161216P00030500 P 12/16/16 30.5 0.04 0.05
X 161216P00031000 P 12/16/16 31.0 0.06 0.07
X 161216P00031500 P 12/16/16 31.5 0.09 0.10
X 161216P00032000 P 12/16/16 32.0 0.12 0.14
X 161216P00032500 P 12/16/16 32.5 0.17 0.18
X 161216P00033000 P 12/16/16 33.0 0.24 0.25
X 161216P00033500 P 12/16/16 33.5 0.32 0.33
X 161216P00034000 P 12/16/16 34.0 0.42 0.44
X 161216P00034500 P 12/16/16 34.5 0.55 0.57
X 161216P00035000 P 12/16/16 35.0 0.72 0.73
X 161216P00035500 P 12/16/16 35.5 0.91 0.93
X 161216P00036000 P 12/16/16 36.0 1.13 1.16
X 161216P00036500 P 12/16/16 36.5 1.40 1.42
X 161216P00037000 P 12/16/16 37.0 1.69 1.72
X 161216P00037500 P 12/16/16 37.5 2.02 2.04
X 161216P00038000 P 12/16/16 38.0 2.37 2.40
X 161216P00038500 P 12/16/16 38.5 2.77 2.79
X 161216P00039000 P 12/16/16 39.0 3.15 3.20
X 161216P00039500 P 12/16/16 39.5 3.60 3.65
X 161216P00040000 P 12/16/16 40.0 4.00 4.10
X 161216P00040500 P 12/16/16 40.5 4.40 4.55
X 161216P00041000 P 12/16/16 41.0 4.85 5.05
X 161216P00041500 P 12/16/16 41.5 5.35 5.50
X 161216P00042000 P 12/16/16 42.0 5.85 6.00
X 161216P00042500 P 12/16/16 42.5 5.35 6.70
X 161216P00043000 P 12/16/16 43.0 6.80 6.95
X 161216P00043500 P 12/16/16 43.5 5.80 7.75
X 161216P00044000 P 12/16/16 44.0 6.35 8.10
X 161216P00044500 P 12/16/16 44.5 7.20 8.70
X 161216P00045000 P 12/16/16 45.0 7.35 9.25
X 161216P00045500 P 12/16/16 45.5 8.00 10.10
X 161216P00046000 P 12/16/16 46.0 8.60 10.40
X 161216P00046500 P 12/16/16 46.5 9.05 10.65
X 161216P00047000 P 12/16/16 47.0 9.45 11.15
X 161216P00047500 P 12/16/16 47.5 10.10 11.70
X 161216P00048000 P 12/16/16 48.0 10.15 12.15
X 161216P00048500 P 12/16/16 48.5 10.75 12.65
X 161216P00049000 P 12/16/16 49.0 11.30 13.60
X 161216P00049500 P 12/16/16 49.5 11.30 13.85
X 161216P00050000 P 12/16/16 50.0 12.30 14.15
X 161216P00050500 P 12/16/16 50.5 12.40 14.95
X 161216P00051000 P 12/16/16 51.0 12.90 15.35
X 161216P00051500 P 12/16/16 51.5 13.30 16.40
X 161216P00052000 P 12/16/16 52.0 14.00 16.75
X 161216P00052500 P 12/16/16 52.5 14.40 17.65
X 161216P00053000 P 12/16/16 53.0 14.85 17.35
X 161216P00053500 P 12/16/16 53.5 15.35 18.75
X 161216P00054000 P 12/16/16 54.0 15.90 19.20
X 161216P00054500 P 12/16/16 54.5 16.40 19.75
X 161216P00055000 P 12/16/16 55.0 16.90 19.30
X 161216P00055500 P 12/16/16 55.5 17.40 20.75
X 161216P00056000 P 12/16/16 56.0 17.90 21.15
X 161216P00056500 P 12/16/16 56.5 19.05 20.75
X 161223C00011000 C 12/23/16 11.0 24.45 26.35
X 161223C00011500 C 12/23/16 11.5 22.75 26.50
X 161223C00012000 C 12/23/16 12.0 22.25 26.05
X 161223C00012500 C 12/23/16 12.5 21.75 25.50
X 161223C00013000 C 12/23/16 13.0 21.35 25.05
X 161223C00013500 C 12/23/16 13.5 20.75 24.50
X 161223C00014000 C 12/23/16 14.0 20.25 24.05
X 161223C00014500 C 12/23/16 14.5 19.75 23.50
X 161223C00015000 C 12/23/16 15.0 19.35 23.05
X 161223C00015500 C 12/23/16 15.5 18.85 22.50
X 161223C00016000 C 12/23/16 16.0 18.35 22.05
X 161223C00016500 C 12/23/16 16.5 17.75 21.50
X 161223C00017000 C 12/23/16 17.0 17.25 21.20
X 161223C00017500 C 12/23/16 17.5 16.85 20.55
X 161223C00018000 C 12/23/16 18.0 16.25 20.15
X 161223C00018500 C 12/23/16 18.5 15.85 19.65
X 161223C00019000 C 12/23/16 19.0 15.25 19.10
X 161223C00019500 C 12/23/16 19.5 16.15 17.85
X 161223C00020000 C 12/23/16 20.0 15.70 17.35
X 161223C00020500 C 12/23/16 20.5 15.15 16.85
X 161223C00021000 C 12/23/16 21.0 14.75 16.35
X 161223C00021500 C 12/23/16 21.5 14.15 15.85
X 161223C00022000 C 12/23/16 22.0 13.90 15.35
X 161223C00022500 C 12/23/16 22.5 13.15 14.85
X 161223C00023000 C 12/23/16 23.0 12.80 14.35
X 161223C00023500 C 12/23/16 23.5 12.20 13.85
X 161223C00024000 C 12/23/16 24.0 11.80 13.30
X 161223C00024500 C 12/23/16 24.5 11.30 12.85
X 161223C00025000 C 12/23/16 25.0 10.70 12.35
X 161223C00025500 C 12/23/16 25.5 10.20 11.20
X 161223C00026000 C 12/23/16 26.0 9.80 11.35
X 161223C00026500 C 12/23/16 26.5 9.30 10.85
X 161223C00027000 C 12/23/16 27.0 8.90 10.45
X 161223C00027500 C 12/23/16 27.5 8.40 10.00
X 161223C00028000 C 12/23/16 28.0 7.90 9.35
X 161223C00028500 C 12/23/16 28.5 7.30 8.90
X 161223C00029000 C 12/23/16 29.0 6.95 8.55
X 161223C00029500 C 12/23/16 29.5 6.55 7.85
X 161223C00030000 C 12/23/16 30.0 6.25 6.35
X 161223C00030500 C 12/23/16 30.5 5.60 7.00
X 161223C00031000 C 12/23/16 31.0 5.15 6.55
X 161223C00031500 C 12/23/16 31.5 4.90 5.05
X 161223C00032000 C 12/23/16 32.0 4.45 4.55
X 161223C00032500 C 12/23/16 32.5 4.05 4.15
X 161223C00033000 C 12/23/16 33.0 3.65 3.80
X 161223C00033500 C 12/23/16 33.5 3.25 3.40
X 161223C00034000 C 12/23/16 34.0 2.95 2.98
X 161223C00034500 C 12/23/16 34.5 2.61 2.64
X 161223C00035000 C 12/23/16 35.0 2.30 2.33
X 161223C00035500 C 12/23/16 35.5 2.01 2.04
X 161223C00036000 C 12/23/16 36.0 1.75 1.78
X 161223C00036500 C 12/23/16 36.5 1.51 1.54
X 161223C00037000 C 12/23/16 37.0 1.30 1.33
X 161223C00037500 C 12/23/16 37.5 1.11 1.14
X 161223C00038000 C 12/23/16 38.0 0.95 0.97
X 161223C00038500 C 12/23/16 38.5 0.80 0.82
X 161223C00039000 C 12/23/16 39.0 0.68 0.69
X 161223C00039500 C 12/23/16 39.5 0.57 0.59
X 161223C00040000 C 12/23/16 40.0 0.48 0.49
X 161223C00040500 C 12/23/16 40.5 0.40 0.42
X 161223C00041000 C 12/23/16 41.0 0.34 0.35
X 161223C00041500 C 12/23/16 41.5 0.29 0.30
X 161223C00042000 C 12/23/16 42.0 0.24 0.25
X 161223C00042500 C 12/23/16 42.5 0.21 0.22
X 161223C00043000 C 12/23/16 43.0 0.18 0.19
X 161223C00043500 C 12/23/16 43.5 0.15 0.16
X 161223C00044000 C 12/23/16 44.0 0.13 0.14
X 161223C00044500 C 12/23/16 44.5 0.11 0.13
X 161223C00045000 C 12/23/16 45.0 0.10 0.11
X 161223C00045500 C 12/23/16 45.5 0.09 0.10
X 161223C00046000 C 12/23/16 46.0 0.08 0.09
X 161223C00046500 C 12/23/16 46.5 0.07 0.08
X 161223C00047000 C 12/23/16 47.0 0.06 0.08
X 161223C00047500 C 12/23/16 47.5 0.06 0.07
X 161223C00048000 C 12/23/16 48.0 0.05 0.06
X 161223C00048500 C 12/23/16 48.5 0.05 0.06
X 161223C00049000 C 12/23/16 49.0 0.04 0.05
X 161223C00049500 C 12/23/16 49.5 0.04 0.05
X 161223C00050000 C 12/23/16 50.0 0.04 0.05
X 161223C00050500 C 12/23/16 50.5 0.03 0.04
X 161223C00051000 C 12/23/16 51.0 0.02 0.07
X 161223C00051500 C 12/23/16 51.5 0.00 0.04
X 161223C00052000 C 12/23/16 52.0 0.00 0.04
X 161223C00052500 C 12/23/16 52.5 0.00 0.12
X 161223C00053000 C 12/23/16 53.0 0.00 0.21
X 161223C00053500 C 12/23/16 53.5 0.00 0.22
X 161223C00054000 C 12/23/16 54.0 0.00 0.19
X 161223C00054500 C 12/23/16 54.5 0.00 0.19
X 161223C00055000 C 12/23/16 55.0 0.00 0.17
X 161223C00055500 C 12/23/16 55.5 0.00 0.17
X 161223C00056000 C 12/23/16 56.0 0.00 0.17
X 161223C00056500 C 12/23/16 56.5 0.00 0.17
X 161223P00011000 P 12/23/16 11.0 0.00 0.06
X 161223P00011500 P 12/23/16 11.5 0.00 0.06
X 161223P00012000 P 12/23/16 12.0 0.00 0.06
X 161223P00012500 P 12/23/16 12.5 0.00 0.06
X 161223P00013000 P 12/23/16 13.0 0.00 0.05
X 161223P00013500 P 12/23/16 13.5 0.00 0.05
X 161223P00014000 P 12/23/16 14.0 0.00 0.05
X 161223P00014500 P 12/23/16 14.5 0.00 0.05
X 161223P00015000 P 12/23/16 15.0 0.00 0.05
X 161223P00015500 P 12/23/16 15.5 0.00 0.06
X 161223P00016000 P 12/23/16 16.0 0.00 0.05
X 161223P00016500 P 12/23/16 16.5 0.00 0.07
X 161223P00017000 P 12/23/16 17.0 0.00 0.07
X 161223P00017500 P 12/23/16 17.5 0.00 0.06
X 161223P00018000 P 12/23/16 18.0 0.00 0.05
X 161223P00018500 P 12/23/16 18.5 0.00 0.06
X 161223P00019000 P 12/23/16 19.0 0.00 0.06
X 161223P00019500 P 12/23/16 19.5 0.00 0.07
X 161223P00020000 P 12/23/16 20.0 0.00 0.08
X 161223P00020500 P 12/23/16 20.5 0.00 0.10
X 161223P00021000 P 12/23/16 21.0 0.00 0.11
X 161223P00021500 P 12/23/16 21.5 0.00 0.12
X 161223P00022000 P 12/23/16 22.0 0.00 0.09
X 161223P00022500 P 12/23/16 22.5 0.00 0.15
X 161223P00023000 P 12/23/16 23.0 0.00 0.16
X 161223P00023500 P 12/23/16 23.5 0.00 0.18
X 161223P00024000 P 12/23/16 24.0 0.00 0.21
X 161223P00024500 P 12/23/16 24.5 0.00 0.23
X 161223P00025000 P 12/23/16 25.0 0.00 0.20
X 161223P00025500 P 12/23/16 25.5 0.00 0.29
X 161223P00026000 P 12/23/16 26.0 0.01 0.03
X 161223P00026500 P 12/23/16 26.5 0.00 0.05
X 161223P00027000 P 12/23/16 27.0 0.02 0.03
X 161223P00027500 P 12/23/16 27.5 0.03 0.04
X 161223P00028000 P 12/23/16 28.0 0.04 0.05
X 161223P00028500 P 12/23/16 28.5 0.05 0.07
X 161223P00029000 P 12/23/16 29.0 0.07 0.09
X 161223P00029500 P 12/23/16 29.5 0.10 0.11
X 161223P00030000 P 12/23/16 30.0 0.13 0.14
X 161223P00030500 P 12/23/16 30.5 0.17 0.18
X 161223P00031000 P 12/23/16 31.0 0.22 0.23
X 161223P00031500 P 12/23/16 31.5 0.28 0.29
X 161223P00032000 P 12/23/16 32.0 0.35 0.37
X 161223P00032500 P 12/23/16 32.5 0.44 0.46
X 161223P00033000 P 12/23/16 33.0 0.54 0.56
X 161223P00033500 P 12/23/16 33.5 0.67 0.68
X 161223P00034000 P 12/23/16 34.0 0.81 0.83
X 161223P00034500 P 12/23/16 34.5 0.97 0.99
X 161223P00035000 P 12/23/16 35.0 1.16 1.18
X 161223P00035500 P 12/23/16 35.5 1.37 1.39
X 161223P00036000 P 12/23/16 36.0 1.61 1.63
X 161223P00036500 P 12/23/16 36.5 1.87 1.89
X 161223P00037000 P 12/23/16 37.0 2.16 2.18
X 161223P00037500 P 12/23/16 37.5 2.46 2.49
X 161223P00038000 P 12/23/16 38.0 2.80 2.82
X 161223P00038500 P 12/23/16 38.5 3.05 3.20
X 161223P00039000 P 12/23/16 39.0 3.45 3.60
X 161223P00039500 P 12/23/16 39.5 3.90 3.95
X 161223P00040000 P 12/23/16 40.0 4.30 4.40
X 161223P00040500 P 12/23/16 40.5 4.75 4.80
X 161223P00041000 P 12/23/16 41.0 5.05 5.25
X 161223P00041500 P 12/23/16 41.5 5.55 5.70
X 161223P00042000 P 12/23/16 42.0 5.70 6.50
X 161223P00042500 P 12/23/16 42.5 5.50 6.85
X 161223P00043000 P 12/23/16 43.0 6.80 7.30
X 161223P00043500 P 12/23/16 43.5 6.40 7.90
X 161223P00044000 P 12/23/16 44.0 6.80 8.40
X 161223P00044500 P 12/23/16 44.5 7.35 9.05
X 161223P00045000 P 12/23/16 45.0 7.75 10.25
X 161223P00045500 P 12/23/16 45.5 8.25 10.70
X 161223P00046000 P 12/23/16 46.0 8.65 10.40
X 161223P00046500 P 12/23/16 46.5 9.15 11.70
X 161223P00047000 P 12/23/16 47.0 9.65 12.50
X 161223P00047500 P 12/23/16 47.5 10.05 12.95
X 161223P00048000 P 12/23/16 48.0 10.40 13.50
X 161223P00048500 P 12/23/16 48.5 11.05 13.95
X 161223P00049000 P 12/23/16 49.0 11.45 14.45
X 161223P00049500 P 12/23/16 49.5 12.05 15.00
X 161223P00050000 P 12/23/16 50.0 12.35 15.85
X 161223P00050500 P 12/23/16 50.5 12.60 16.35
X 161223P00051000 P 12/23/16 51.0 13.40 16.65
X 161223P00051500 P 12/23/16 51.5 13.85 16.00
X 161223P00052000 P 12/23/16 52.0 13.75 17.80
X 161223P00052500 P 12/23/16 52.5 14.90 17.60
X 161223P00053000 P 12/23/16 53.0 15.35 18.10
X 161223P00053500 P 12/23/16 53.5 15.80 19.35
X 161223P00054000 P 12/23/16 54.0 15.70 19.85
X 161223P00054500 P 12/23/16 54.5 16.40 20.15
X 161223P00055000 P 12/23/16 55.0 16.90 20.75
X 161223P00055500 P 12/23/16 55.5 17.40 21.15
X 161223P00056000 P 12/23/16 56.0 17.70 21.90
X 161223P00056500 P 12/23/16 56.5 18.70 20.80
X 161230C00017500 C 12/30/16 17.5 17.90 20.25
X 161230C00018000 C 12/30/16 18.0 16.35 20.10
X 161230C00018500 C 12/30/16 18.5 15.75 19.80
X 161230C00019000 C 12/30/16 19.0 16.75 18.75
X 161230C00019500 C 12/30/16 19.5 14.85 18.80
X 161230C00020000 C 12/30/16 20.0 15.75 17.75
X 161230C00020500 C 12/30/16 20.5 14.25 17.80
X 161230C00021000 C 12/30/16 21.0 14.75 16.50
X 161230C00021500 C 12/30/16 21.5 12.85 16.65
X 161230C00022000 C 12/30/16 22.0 13.55 15.75
X 161230C00022500 C 12/30/16 22.5 11.80 15.55
X 161230C00023000 C 12/30/16 23.0 11.40 15.20
X 161230C00023500 C 12/30/16 23.5 10.90 14.55
X 161230C00024000 C 12/30/16 24.0 11.05 13.75
X 161230C00024500 C 12/30/16 24.5 11.25 13.20
X 161230C00025000 C 12/30/16 25.0 10.85 12.65
X 161230C00025500 C 12/30/16 25.5 9.15 12.20
X 161230C00026000 C 12/30/16 26.0 9.65 11.80
X 161230C00026500 C 12/30/16 26.5 9.25 11.15
X 161230C00027000 C 12/30/16 27.0 8.90 9.50
X 161230C00027500 C 12/30/16 27.5 8.40 9.95
X 161230C00028000 C 12/30/16 28.0 7.90 9.55
X 161230C00028500 C 12/30/16 28.5 7.45 8.95
X 161230C00029000 C 12/30/16 29.0 7.15 7.85
X 161230C00029500 C 12/30/16 29.5 6.60 8.10
X 161230C00030000 C 12/30/16 30.0 6.35 6.50
X 161230C00030500 C 12/30/16 30.5 5.70 7.25
X 161230C00031000 C 12/30/16 31.0 5.25 6.70
X 161230C00031500 C 12/30/16 31.5 5.05 5.15
X 161230C00032000 C 12/30/16 32.0 4.65 4.90
X 161230C00032500 C 12/30/16 32.5 4.25 4.35
X 161230C00033000 C 12/30/16 33.0 3.90 4.05
X 161230C00033500 C 12/30/16 33.5 3.50 3.65
X 161230C00034000 C 12/30/16 34.0 3.20 3.35
X 161230C00034500 C 12/30/16 34.5 2.89 2.94
X 161230C00035000 C 12/30/16 35.0 2.59 2.63
X 161230C00035500 C 12/30/16 35.5 2.31 2.35
X 161230C00036000 C 12/30/16 36.0 2.06 2.09
X 161230C00036500 C 12/30/16 36.5 1.82 1.86
X 161230C00037000 C 12/30/16 37.0 1.60 1.64
X 161230C00037500 C 12/30/16 37.5 1.41 1.44
X 161230C00038000 C 12/30/16 38.0 1.23 1.27
X 161230C00038500 C 12/30/16 38.5 1.08 1.11
X 161230C00039000 C 12/30/16 39.0 0.93 0.97
X 161230C00039500 C 12/30/16 39.5 0.81 0.85
X 161230C00040000 C 12/30/16 40.0 0.70 0.74
X 161230C00040500 C 12/30/16 40.5 0.61 0.64
X 161230C00041000 C 12/30/16 41.0 0.53 0.56
X 161230C00041500 C 12/30/16 41.5 0.45 0.49
X 161230C00042000 C 12/30/16 42.0 0.39 0.43
X 161230C00042500 C 12/30/16 42.5 0.34 0.37
X 161230C00043000 C 12/30/16 43.0 0.29 0.33
X 161230C00043500 C 12/30/16 43.5 0.26 0.29
X 161230C00044000 C 12/30/16 44.0 0.23 0.28
X 161230C00044500 C 12/30/16 44.5 0.20 0.26
X 161230C00045000 C 12/30/16 45.0 0.18 0.22
X 161230C00045500 C 12/30/16 45.5 0.15 0.22
X 161230C00046000 C 12/30/16 46.0 0.01 0.20
X 161230C00046500 C 12/30/16 46.5 0.00 0.19
X 161230C00047000 C 12/30/16 47.0 0.00 0.19
X 161230C00047500 C 12/30/16 47.5 0.08 0.16
X 161230C00048000 C 12/30/16 48.0 0.03 0.20
X 161230C00048500 C 12/30/16 48.5 0.01 0.23
X 161230C00049000 C 12/30/16 49.0 0.00 0.25
X 161230C00049500 C 12/30/16 49.5 0.01 0.41
X 161230C00050000 C 12/30/16 50.0 0.01 0.40
X 161230C00050500 C 12/30/16 50.5 0.00 0.40
X 161230C00051000 C 12/30/16 51.0 0.00 0.38
X 161230C00051500 C 12/30/16 51.5 0.01 0.34
X 161230C00052000 C 12/30/16 52.0 0.00 0.35
X 161230C00052500 C 12/30/16 52.5 0.00 0.33
X 161230C00053000 C 12/30/16 53.0 0.00 0.30
X 161230C00053500 C 12/30/16 53.5 0.01 0.29
X 161230C00054000 C 12/30/16 54.0 0.00 0.31
X 161230C00054500 C 12/30/16 54.5 0.00 0.28
X 161230C00055000 C 12/30/16 55.0 0.00 0.27
X 161230C00055500 C 12/30/16 55.5 0.00 0.25
X 161230C00056000 C 12/30/16 56.0 0.00 0.24
X 161230C00056500 C 12/30/16 56.5 0.00 0.24
X 161230P00017500 P 12/30/16 17.5 0.00 0.07
X 161230P00018000 P 12/30/16 18.0 0.00 0.08
X 161230P00018500 P 12/30/16 18.5 0.00 0.09
X 161230P00019000 P 12/30/16 19.0 0.00 0.10
X 161230P00019500 P 12/30/16 19.5 0.00 0.12
X 161230P00020000 P 12/30/16 20.0 0.00 0.14
X 161230P00020500 P 12/30/16 20.5 0.00 0.15
X 161230P00021000 P 12/30/16 21.0 0.00 0.08
X 161230P00021500 P 12/30/16 21.5 0.00 0.18
X 161230P00022000 P 12/30/16 22.0 0.00 0.15
X 161230P00022500 P 12/30/16 22.5 0.00 0.22
X 161230P00023000 P 12/30/16 23.0 0.00 0.26
X 161230P00023500 P 12/30/16 23.5 0.00 0.28
X 161230P00024000 P 12/30/16 24.0 0.01 0.17
X 161230P00024500 P 12/30/16 24.5 0.01 0.34
X 161230P00025000 P 12/30/16 25.0 0.01 0.10
X 161230P00025500 P 12/30/16 25.5 0.01 0.38
X 161230P00026000 P 12/30/16 26.0 0.01 0.31
X 161230P00026500 P 12/30/16 26.5 0.01 0.43
X 161230P00027000 P 12/30/16 27.0 0.03 0.10
X 161230P00027500 P 12/30/16 27.5 0.00 0.35
X 161230P00028000 P 12/30/16 28.0 0.10 0.13
X 161230P00028500 P 12/30/16 28.5 0.12 0.16
X 161230P00029000 P 12/30/16 29.0 0.16 0.19
X 161230P00029500 P 12/30/16 29.5 0.20 0.23
X 161230P00030000 P 12/30/16 30.0 0.24 0.28
X 161230P00030500 P 12/30/16 30.5 0.30 0.33
X 161230P00031000 P 12/30/16 31.0 0.37 0.40
X 161230P00031500 P 12/30/16 31.5 0.44 0.48
X 161230P00032000 P 12/30/16 32.0 0.53 0.57
X 161230P00032500 P 12/30/16 32.5 0.64 0.68
X 161230P00033000 P 12/30/16 33.0 0.77 0.80
X 161230P00033500 P 12/30/16 33.5 0.91 0.94
X 161230P00034000 P 12/30/16 34.0 1.07 1.10
X 161230P00034500 P 12/30/16 34.5 1.25 1.28
X 161230P00035000 P 12/30/16 35.0 1.46 1.48
X 161230P00035500 P 12/30/16 35.5 1.67 1.71
X 161230P00036000 P 12/30/16 36.0 1.91 1.95
X 161230P00036500 P 12/30/16 36.5 2.17 2.21
X 161230P00037000 P 12/30/16 37.0 2.46 2.49
X 161230P00037500 P 12/30/16 37.5 2.76 2.80
X 161230P00038000 P 12/30/16 38.0 3.00 3.15
X 161230P00038500 P 12/30/16 38.5 3.35 3.50
X 161230P00039000 P 12/30/16 39.0 3.70 3.85
X 161230P00039500 P 12/30/16 39.5 4.10 4.40
X 161230P00040000 P 12/30/16 40.0 4.50 4.65
X 161230P00040500 P 12/30/16 40.5 4.60 5.20
X 161230P00041000 P 12/30/16 41.0 5.30 5.45
X 161230P00041500 P 12/30/16 41.5 5.75 5.95
X 161230P00042000 P 12/30/16 42.0 6.20 6.30
X 161230P00042500 P 12/30/16 42.5 6.60 6.75
X 161230P00043000 P 12/30/16 43.0 6.75 7.40
X 161230P00043500 P 12/30/16 43.5 7.50 7.70
X 161230P00044000 P 12/30/16 44.0 7.95 8.15
X 161230P00044500 P 12/30/16 44.5 7.40 8.80
X 161230P00045000 P 12/30/16 45.0 7.90 9.30
X 161230P00045500 P 12/30/16 45.5 8.30 9.90
X 161230P00046000 P 12/30/16 46.0 8.80 10.60
X 161230P00046500 P 12/30/16 46.5 8.50 10.90
X 161230P00047000 P 12/30/16 47.0 9.00 11.55
X 161230P00047500 P 12/30/16 47.5 10.10 12.00
X 161230P00048000 P 12/30/16 48.0 10.45 13.45
X 161230P00048500 P 12/30/16 48.5 10.95 13.90
X 161230P00049000 P 12/30/16 49.0 11.45 13.35
X 161230P00049500 P 12/30/16 49.5 11.90 14.55
X 161230P00050000 P 12/30/16 50.0 12.40 14.70
X 161230P00050500 P 12/30/16 50.5 12.90 15.45
X 161230P00051000 P 12/30/16 51.0 12.95 16.65
X 161230P00051500 P 12/30/16 51.5 13.45 17.35
X 161230P00052000 P 12/30/16 52.0 13.90 17.85
X 161230P00052500 P 12/30/16 52.5 14.30 18.35
X 161230P00053000 P 12/30/16 53.0 14.70 18.65
X 161230P00053500 P 12/30/16 53.5 15.35 19.35
X 161230P00054000 P 12/30/16 54.0 15.75 19.85
X 161230P00054500 P 12/30/16 54.5 16.40 20.00
X 161230P00055000 P 12/30/16 55.0 16.90 20.70
X 161230P00055500 P 12/30/16 55.5 17.40 20.85
X 161230P00056000 P 12/30/16 56.0 17.70 21.85
X 161230P00056500 P 12/30/16 56.5 18.95 20.70
X 170106C00020000 C 01/06/17 20.0 15.60 16.90
X 170106C00024500 C 01/06/17 24.5 11.30 12.90
X 170106C00025000 C 01/06/17 25.0 10.80 12.75
X 170106C00025500 C 01/06/17 25.5 9.30 12.25
X 170106C00026000 C 01/06/17 26.0 10.15 10.40
X 170106C00026500 C 01/06/17 26.5 8.35 11.70
X 170106C00027000 C 01/06/17 27.0 8.75 10.60
X 170106C00027500 C 01/06/17 27.5 8.10 10.10
X 170106C00028000 C 01/06/17 28.0 8.00 8.95
X 170106C00028500 C 01/06/17 28.5 7.60 9.00
X 170106C00029000 C 01/06/17 29.0 7.20 8.00
X 170106C00029500 C 01/06/17 29.5 6.65 8.20
X 170106C00030000 C 01/06/17 30.0 6.25 7.15
X 170106C00030500 C 01/06/17 30.5 5.85 7.30
X 170106C00031000 C 01/06/17 31.0 5.45 6.55
X 170106C00031500 C 01/06/17 31.5 5.25 5.40
X 170106C00032000 C 01/06/17 32.0 4.85 5.05
X 170106C00032500 C 01/06/17 32.5 4.45 4.70
X 170106C00033000 C 01/06/17 33.0 4.15 4.30
X 170106C00033500 C 01/06/17 33.5 3.80 3.90
X 170106C00034000 C 01/06/17 34.0 3.45 3.55
X 170106C00034500 C 01/06/17 34.5 3.15 3.30
X 170106C00035000 C 01/06/17 35.0 2.88 2.94
X 170106C00035500 C 01/06/17 35.5 2.61 2.65
X 170106C00036000 C 01/06/17 36.0 2.36 2.39
X 170106C00036500 C 01/06/17 36.5 2.12 2.16
X 170106C00037000 C 01/06/17 37.0 1.90 1.94
X 170106C00037500 C 01/06/17 37.5 1.70 1.74
X 170106C00038000 C 01/06/17 38.0 1.52 1.55
X 170106C00038500 C 01/06/17 38.5 1.35 1.39
X 170106C00039000 C 01/06/17 39.0 1.20 1.23
X 170106C00039500 C 01/06/17 39.5 1.07 1.10
X 170106C00040000 C 01/06/17 40.0 0.94 0.98
X 170106C00040500 C 01/06/17 40.5 0.83 0.87
X 170106C00041000 C 01/06/17 41.0 0.74 0.77
X 170106C00041500 C 01/06/17 41.5 0.65 0.69
X 170106C00042000 C 01/06/17 42.0 0.58 0.61
X 170106C00042500 C 01/06/17 42.5 0.51 0.54
X 170106C00043000 C 01/06/17 43.0 0.45 0.48
X 170106C00043500 C 01/06/17 43.5 0.40 0.43
X 170106C00044000 C 01/06/17 44.0 0.35 0.38
X 170106C00044500 C 01/06/17 44.5 0.31 0.34
X 170106C00045000 C 01/06/17 45.0 0.28 0.31
X 170106C00045500 C 01/06/17 45.5 0.24 0.28
X 170106C00046000 C 01/06/17 46.0 0.22 0.25
X 170106C00046500 C 01/06/17 46.5 0.20 0.22
X 170106C00047000 C 01/06/17 47.0 0.18 0.20
X 170106C00047500 C 01/06/17 47.5 0.16 0.19
X 170106C00048000 C 01/06/17 48.0 0.13 0.18
X 170106C00048500 C 01/06/17 48.5 0.00 0.30
X 170106C00049000 C 01/06/17 49.0 0.00 0.42
X 170106C00049500 C 01/06/17 49.5 0.00 0.49
X 170106C00050000 C 01/06/17 50.0 0.01 0.32
X 170106C00050500 C 01/06/17 50.5 0.00 0.50
X 170106C00051000 C 01/06/17 51.0 0.00 0.48
X 170106C00051500 C 01/06/17 51.5 0.01 0.46
X 170106C00052000 C 01/06/17 52.0 0.01 0.46
X 170106C00052500 C 01/06/17 52.5 0.01 0.41
X 170106C00053000 C 01/06/17 53.0 0.00 0.43
X 170106C00053500 C 01/06/17 53.5 0.00 0.41
X 170106C00054000 C 01/06/17 54.0 0.01 0.40
X 170106C00054500 C 01/06/17 54.5 0.01 0.35
X 170106C00055000 C 01/06/17 55.0 0.02 0.15
X 170106C00055500 C 01/06/17 55.5 0.02 0.36
X 170106C00056000 C 01/06/17 56.0 0.00 0.33
X 170106C00056500 C 01/06/17 56.5 0.01 0.31
X 170106P00020000 P 01/06/17 20.0 0.00 0.16
X 170106P00024500 P 01/06/17 24.5 0.02 0.39
X 170106P00025000 P 01/06/17 25.0 0.01 0.20
X 170106P00025500 P 01/06/17 25.5 0.01 0.46
X 170106P00026000 P 01/06/17 26.0 0.02 0.33
X 170106P00026500 P 01/06/17 26.5 0.00 0.48
X 170106P00027000 P 01/06/17 27.0 0.08 0.28
X 170106P00027500 P 01/06/17 27.5 0.00 0.22
X 170106P00028000 P 01/06/17 28.0 0.18 0.21
X 170106P00028500 P 01/06/17 28.5 0.22 0.25
X 170106P00029000 P 01/06/17 29.0 0.26 0.30
X 170106P00029500 P 01/06/17 29.5 0.32 0.35
X 170106P00030000 P 01/06/17 30.0 0.38 0.41
X 170106P00030500 P 01/06/17 30.5 0.45 0.49
X 170106P00031000 P 01/06/17 31.0 0.54 0.57
X 170106P00031500 P 01/06/17 31.5 0.64 0.67
X 170106P00032000 P 01/06/17 32.0 0.75 0.78
X 170106P00032500 P 01/06/17 32.5 0.87 0.90
X 170106P00033000 P 01/06/17 33.0 1.02 1.04
X 170106P00033500 P 01/06/17 33.5 1.17 1.20
X 170106P00034000 P 01/06/17 34.0 1.34 1.37
X 170106P00034500 P 01/06/17 34.5 1.53 1.56
X 170106P00035000 P 01/06/17 35.0 1.74 1.77
X 170106P00035500 P 01/06/17 35.5 1.97 2.00
X 170106P00036000 P 01/06/17 36.0 2.21 2.24
X 170106P00036500 P 01/06/17 36.5 2.47 2.51
X 170106P00037000 P 01/06/17 37.0 2.75 2.79
X 170106P00037500 P 01/06/17 37.5 3.00 3.10
X 170106P00038000 P 01/06/17 38.0 3.35 3.45
X 170106P00038500 P 01/06/17 38.5 3.60 3.75
X 170106P00039000 P 01/06/17 39.0 3.95 4.10
X 170106P00039500 P 01/06/17 39.5 4.40 4.50
X 170106P00040000 P 01/06/17 40.0 4.75 4.85
X 170106P00040500 P 01/06/17 40.5 5.15 5.25
X 170106P00041000 P 01/06/17 41.0 5.40 5.80
X 170106P00041500 P 01/06/17 41.5 5.55 6.35
X 170106P00042000 P 01/06/17 42.0 6.20 6.80
X 170106P00042500 P 01/06/17 42.5 6.75 6.95
X 170106P00043000 P 01/06/17 43.0 7.20 7.35
X 170106P00043500 P 01/06/17 43.5 7.40 8.10
X 170106P00044000 P 01/06/17 44.0 7.85 8.65
X 170106P00044500 P 01/06/17 44.5 7.60 9.00
X 170106P00045000 P 01/06/17 45.0 8.00 9.40
X 170106P00045500 P 01/06/17 45.5 8.45 9.95
X 170106P00046000 P 01/06/17 46.0 8.90 10.35
X 170106P00046500 P 01/06/17 46.5 9.45 10.85
X 170106P00047000 P 01/06/17 47.0 9.90 11.45
X 170106P00047500 P 01/06/17 47.5 10.05 12.00
X 170106P00048000 P 01/06/17 48.0 10.60 12.55
X 170106P00048500 P 01/06/17 48.5 11.05 13.40
X 170106P00049000 P 01/06/17 49.0 11.00 14.25
X 170106P00049500 P 01/06/17 49.5 12.00 14.70
X 170106P00050000 P 01/06/17 50.0 12.00 14.55
X 170106P00050500 P 01/06/17 50.5 12.75 16.30
X 170106P00051000 P 01/06/17 51.0 12.95 16.75
X 170106P00051500 P 01/06/17 51.5 13.45 17.20
X 170106P00052000 P 01/06/17 52.0 13.95 17.65
X 170106P00052500 P 01/06/17 52.5 14.40 18.40
X 170106P00053000 P 01/06/17 53.0 14.95 18.90
X 170106P00053500 P 01/06/17 53.5 15.70 19.40
X 170106P00054000 P 01/06/17 54.0 15.85 19.65
X 170106P00054500 P 01/06/17 54.5 16.65 20.35
X 170106P00055000 P 01/06/17 55.0 17.10 20.85
X 170106P00055500 P 01/06/17 55.5 18.00 21.30
X 170106P00056000 P 01/06/17 56.0 17.90 21.85
X 170106P00056500 P 01/06/17 56.5 18.90 20.70
X 170113C00025000 C 01/13/17 25.0 10.80 12.85
X 170113C00025500 C 01/13/17 25.5 9.35 12.35
X 170113C00026000 C 01/13/17 26.0 9.65 11.75
X 170113C00026500 C 01/13/17 26.5 9.50 11.15
X 170113C00027000 C 01/13/17 27.0 9.05 9.80
X 170113C00027500 C 01/13/17 27.5 8.60 10.20
X 170113C00028000 C 01/13/17 28.0 8.15 8.75
X 170113C00028500 C 01/13/17 28.5 7.70 9.25
X 170113C00029000 C 01/13/17 29.0 7.30 7.90
X 170113C00029500 C 01/13/17 29.5 6.90 8.35
X 170113C00030000 C 01/13/17 30.0 6.40 7.10
X 170113C00030500 C 01/13/17 30.5 6.00 7.45
X 170113C00031000 C 01/13/17 31.0 5.60 6.25
X 170113C00031500 C 01/13/17 31.5 5.15 6.70
X 170113C00032000 C 01/13/17 32.0 4.90 5.30
X 170113C00032500 C 01/13/17 32.5 4.70 4.90
X 170113C00033000 C 01/13/17 33.0 4.35 4.55
X 170113C00033500 C 01/13/17 33.5 4.05 4.20
X 170113C00034000 C 01/13/17 34.0 3.70 3.90
X 170113C00034500 C 01/13/17 34.5 3.40 3.55
X 170113C00035000 C 01/13/17 35.0 3.10 3.30
X 170113C00035500 C 01/13/17 35.5 2.90 3.05
X 170113C00036000 C 01/13/17 36.0 2.65 2.70
X 170113C00036500 C 01/13/17 36.5 2.42 2.46
X 170113C00037000 C 01/13/17 37.0 2.20 2.24
X 170113C00037500 C 01/13/17 37.5 2.00 2.04
X 170113C00038000 C 01/13/17 38.0 1.81 1.85
X 170113C00038500 C 01/13/17 38.5 1.64 1.67
X 170113C00039000 C 01/13/17 39.0 1.48 1.51
X 170113C00039500 C 01/13/17 39.5 1.34 1.37
X 170113C00040000 C 01/13/17 40.0 1.21 1.24
X 170113C00040500 C 01/13/17 40.5 1.08 1.11
X 170113C00041000 C 01/13/17 41.0 0.97 1.00
X 170113C00041500 C 01/13/17 41.5 0.87 0.91
X 170113C00042000 C 01/13/17 42.0 0.79 0.82
X 170113C00042500 C 01/13/17 42.5 0.71 0.74
X 170113C00043000 C 01/13/17 43.0 0.63 0.67
X 170113C00043500 C 01/13/17 43.5 0.57 0.60
X 170113C00044000 C 01/13/17 44.0 0.51 0.55
X 170113C00044500 C 01/13/17 44.5 0.46 0.50
X 170113C00045000 C 01/13/17 45.0 0.42 0.45
X 170113C00045500 C 01/13/17 45.5 0.35 0.42
X 170113C00046000 C 01/13/17 46.0 0.32 0.38
X 170113C00046500 C 01/13/17 46.5 0.29 0.38
X 170113C00047000 C 01/13/17 47.0 0.26 0.34
X 170113C00047500 C 01/13/17 47.5 0.23 0.32
X 170113C00048000 C 01/13/17 48.0 0.21 0.35
X 170113C00048500 C 01/13/17 48.5 0.19 0.41
X 170113C00049000 C 01/13/17 49.0 0.16 0.36
X 170113C00049500 C 01/13/17 49.5 0.12 0.43
X 170113C00050000 C 01/13/17 50.0 0.01 0.36
X 170113C00050500 C 01/13/17 50.5 0.01 0.47
X 170113C00051000 C 01/13/17 51.0 0.00 0.48
X 170113C00051500 C 01/13/17 51.5 0.01 0.48
X 170113C00052000 C 01/13/17 52.0 0.00 0.50
X 170113C00052500 C 01/13/17 52.5 0.00 0.50
X 170113C00053000 C 01/13/17 53.0 0.01 0.49
X 170113C00053500 C 01/13/17 53.5 0.00 0.50
X 170113C00054000 C 01/13/17 54.0 0.00 0.50
X 170113C00054500 C 01/13/17 54.5 0.00 0.47
X 170113C00055000 C 01/13/17 55.0 0.00 0.46
X 170113C00055500 C 01/13/17 55.5 0.01 0.44
X 170113C00056000 C 01/13/17 56.0 0.01 0.41
X 170113C00056500 C 01/13/17 56.5 0.01 0.44
X 170113P00025000 P 01/13/17 25.0 0.00 0.20
X 170113P00025500 P 01/13/17 25.5 0.01 0.47
X 170113P00026000 P 01/13/17 26.0 0.06 0.19
X 170113P00026500 P 01/13/17 26.5 0.03 0.34
X 170113P00027000 P 01/13/17 27.0 0.20 0.24
X 170113P00027500 P 01/13/17 27.5 0.23 0.27
X 170113P00028000 P 01/13/17 28.0 0.28 0.32
X 170113P00028500 P 01/13/17 28.5 0.33 0.37
X 170113P00029000 P 01/13/17 29.0 0.39 0.43
X 170113P00029500 P 01/13/17 29.5 0.46 0.50
X 170113P00030000 P 01/13/17 30.0 0.54 0.58
X 170113P00030500 P 01/13/17 30.5 0.63 0.66
X 170113P00031000 P 01/13/17 31.0 0.73 0.77
X 170113P00031500 P 01/13/17 31.5 0.84 0.88
X 170113P00032000 P 01/13/17 32.0 0.96 1.01
X 170113P00032500 P 01/13/17 32.5 1.11 1.15
X 170113P00033000 P 01/13/17 33.0 1.26 1.30
X 170113P00033500 P 01/13/17 33.5 1.42 1.47
X 170113P00034000 P 01/13/17 34.0 1.61 1.65
X 170113P00034500 P 01/13/17 34.5 1.81 1.85
X 170113P00035000 P 01/13/17 35.0 2.03 2.07
X 170113P00035500 P 01/13/17 35.5 2.26 2.29
X 170113P00036000 P 01/13/17 36.0 2.51 2.54
X 170113P00036500 P 01/13/17 36.5 2.77 2.81
X 170113P00037000 P 01/13/17 37.0 3.00 3.10
X 170113P00037500 P 01/13/17 37.5 3.25 3.40
X 170113P00038000 P 01/13/17 38.0 3.60 3.70
X 170113P00038500 P 01/13/17 38.5 3.90 4.05
X 170113P00039000 P 01/13/17 39.0 4.25 4.40
X 170113P00039500 P 01/13/17 39.5 4.60 4.75
X 170113P00040000 P 01/13/17 40.0 4.95 5.10
X 170113P00040500 P 01/13/17 40.5 5.05 5.70
X 170113P00041000 P 01/13/17 41.0 4.90 6.20
X 170113P00041500 P 01/13/17 41.5 6.15 6.30
X 170113P00042000 P 01/13/17 42.0 6.05 6.90
X 170113P00042500 P 01/13/17 42.5 6.95 7.10
X 170113P00043000 P 01/13/17 43.0 7.00 7.75
X 170113P00043500 P 01/13/17 43.5 7.20 8.25
X 170113P00044000 P 01/13/17 44.0 7.70 8.60
X 170113P00044500 P 01/13/17 44.5 7.80 9.05
X 170113P00045000 P 01/13/17 45.0 8.20 9.50
X 170113P00045500 P 01/13/17 45.5 8.70 10.15
X 170113P00046000 P 01/13/17 46.0 9.05 10.55
X 170113P00046500 P 01/13/17 46.5 9.65 11.05
X 170113P00047000 P 01/13/17 47.0 10.00 11.45
X 170113P00047500 P 01/13/17 47.5 10.25 11.95
X 170113P00048000 P 01/13/17 48.0 10.75 12.45
X 170113P00048500 P 01/13/17 48.5 11.05 12.85
X 170113P00049000 P 01/13/17 49.0 11.50 13.30
X 170113P00049500 P 01/13/17 49.5 12.05 13.90
X 170113P00050000 P 01/13/17 50.0 12.45 15.10
X 170113P00050500 P 01/13/17 50.5 13.05 15.45
X 170113P00051000 P 01/13/17 51.0 13.50 15.40
X 170113P00051500 P 01/13/17 51.5 13.55 16.15
X 170113P00052000 P 01/13/17 52.0 13.95 17.65
X 170113P00052500 P 01/13/17 52.5 14.50 18.45
X 170113P00053000 P 01/13/17 53.0 15.00 18.90
X 170113P00053500 P 01/13/17 53.5 15.50 19.30
X 170113P00054000 P 01/13/17 54.0 15.90 19.85
X 170113P00054500 P 01/13/17 54.5 16.50 20.45
X 170113P00055000 P 01/13/17 55.0 17.40 19.55
X 170113P00055500 P 01/13/17 55.5 17.50 21.10
X 170113P00056000 P 01/13/17 56.0 18.00 21.75
X 170113P00056500 P 01/13/17 56.5 18.95 20.75
X 170120C00001000 C 01/20/17 1.0 34.45 37.05
X 170120C00002000 C 01/20/17 2.0 32.85 35.95
X 170120C00003000 C 01/20/17 3.0 31.85 34.95
X 170120C00004000 C 01/20/17 4.0 31.00 33.90
X 170120C00005000 C 01/20/17 5.0 30.70 32.45
X 170120C00006000 C 01/20/17 6.0 28.95 31.95
X 170120C00007000 C 01/20/17 7.0 27.95 30.95
X 170120C00008000 C 01/20/17 8.0 27.75 29.50
X 170120C00009000 C 01/20/17 9.0 26.75 28.60
X 170120C00010000 C 01/20/17 10.0 25.75 27.50
X 170120C00011000 C 01/20/17 11.0 24.75 26.50
X 170120C00012000 C 01/20/17 12.0 23.75 25.40
X 170120C00013000 C 01/20/17 13.0 22.65 24.30
X 170120C00014000 C 01/20/17 14.0 21.80 23.35
X 170120C00015000 C 01/20/17 15.0 20.75 22.45
X 170120C00016000 C 01/20/17 16.0 20.10 20.30
X 170120C00017000 C 01/20/17 17.0 19.10 19.30
X 170120C00018000 C 01/20/17 18.0 18.10 18.30
X 170120C00019000 C 01/20/17 19.0 16.85 18.00
X 170120C00020000 C 01/20/17 20.0 16.10 16.30
X 170120C00021000 C 01/20/17 21.0 14.80 15.40
X 170120C00022000 C 01/20/17 22.0 14.15 14.35
X 170120C00023000 C 01/20/17 23.0 13.15 13.35
X 170120C00024000 C 01/20/17 24.0 12.20 12.35
X 170120C00025000 C 01/20/17 25.0 11.25 11.45
X 170120C00026000 C 01/20/17 26.0 10.10 11.30
X 170120C00027000 C 01/20/17 27.0 9.40 9.55
X 170120C00028000 C 01/20/17 28.0 8.50 8.65
X 170120C00029000 C 01/20/17 29.0 7.65 7.80
X 170120C00030000 C 01/20/17 30.0 6.80 6.95
X 170120C00031000 C 01/20/17 31.0 6.00 6.15
X 170120C00032000 C 01/20/17 32.0 5.25 5.35
X 170120C00033000 C 01/20/17 33.0 4.60 4.75
X 170120C00034000 C 01/20/17 34.0 3.95 4.05
X 170120C00035000 C 01/20/17 35.0 3.40 3.50
X 170120C00036000 C 01/20/17 36.0 2.91 2.93
X 170120C00037000 C 01/20/17 37.0 2.45 2.48
X 170120C00038000 C 01/20/17 38.0 2.06 2.08
X 170120C00039000 C 01/20/17 39.0 1.72 1.74
X 170120C00040000 C 01/20/17 40.0 1.43 1.44
X 170120C00041000 C 01/20/17 41.0 1.19 1.20
X 170120C00042000 C 01/20/17 42.0 0.98 0.99
X 170120C00043000 C 01/20/17 43.0 0.81 0.82
X 170120C00044000 C 01/20/17 44.0 0.67 0.68
X 170120C00045000 C 01/20/17 45.0 0.56 0.57
X 170120C00046000 C 01/20/17 46.0 0.46 0.47
X 170120C00047000 C 01/20/17 47.0 0.38 0.40
X 170120C00048000 C 01/20/17 48.0 0.32 0.33
X 170120C00049000 C 01/20/17 49.0 0.27 0.28
X 170120C00050000 C 01/20/17 50.0 0.23 0.24
X 170120C00055000 C 01/20/17 55.0 0.10 0.12
X 170120C00060000 C 01/20/17 60.0 0.05 0.06
X 170120C00065000 C 01/20/17 65.0 0.00 0.16
X 170120P00001000 P 01/20/17 1.0 0.00 0.05
X 170120P00002000 P 01/20/17 2.0 0.00 0.01
X 170120P00003000 P 01/20/17 3.0 0.00 0.05
X 170120P00004000 P 01/20/17 4.0 0.00 0.05
X 170120P00005000 P 01/20/17 5.0 0.00 0.06
X 170120P00006000 P 01/20/17 6.0 0.00 0.05
X 170120P00007000 P 01/20/17 7.0 0.00 0.04
X 170120P00008000 P 01/20/17 8.0 0.00 0.04
X 170120P00009000 P 01/20/17 9.0 0.00 0.06
X 170120P00010000 P 01/20/17 10.0 0.00 0.05
X 170120P00011000 P 01/20/17 11.0 0.00 0.04
X 170120P00012000 P 01/20/17 12.0 0.00 0.06
X 170120P00013000 P 01/20/17 13.0 0.00 0.07
X 170120P00014000 P 01/20/17 14.0 0.00 0.11
X 170120P00015000 P 01/20/17 15.0 0.00 0.03
X 170120P00016000 P 01/20/17 16.0 0.00 0.08
X 170120P00017000 P 01/20/17 17.0 0.00 0.15
X 170120P00018000 P 01/20/17 18.0 0.00 0.13
X 170120P00019000 P 01/20/17 19.0 0.01 0.15
X 170120P00020000 P 01/20/17 20.0 0.02 0.15
X 170120P00021000 P 01/20/17 21.0 0.04 0.05
X 170120P00022000 P 01/20/17 22.0 0.05 0.06
X 170120P00023000 P 01/20/17 23.0 0.07 0.09
X 170120P00024000 P 01/20/17 24.0 0.11 0.12
X 170120P00025000 P 01/20/17 25.0 0.16 0.17
X 170120P00026000 P 01/20/17 26.0 0.21 0.23
X 170120P00027000 P 01/20/17 27.0 0.29 0.31
X 170120P00028000 P 01/20/17 28.0 0.40 0.41
X 170120P00029000 P 01/20/17 29.0 0.52 0.54
X 170120P00030000 P 01/20/17 30.0 0.69 0.71
X 170120P00031000 P 01/20/17 31.0 0.91 0.92
X 170120P00032000 P 01/20/17 32.0 1.17 1.19
X 170120P00033000 P 01/20/17 33.0 1.48 1.50
X 170120P00034000 P 01/20/17 34.0 1.85 1.87
X 170120P00035000 P 01/20/17 35.0 2.28 2.30
X 170120P00036000 P 01/20/17 36.0 2.76 2.78
X 170120P00037000 P 01/20/17 37.0 3.30 3.35
X 170120P00038000 P 01/20/17 38.0 3.90 3.95
X 170120P00039000 P 01/20/17 39.0 4.55 4.60
X 170120P00040000 P 01/20/17 40.0 5.20 5.35
X 170120P00041000 P 01/20/17 41.0 5.95 6.10
X 170120P00042000 P 01/20/17 42.0 6.75 6.90
X 170120P00043000 P 01/20/17 43.0 7.55 7.70
X 170120P00044000 P 01/20/17 44.0 7.55 8.90
X 170120P00045000 P 01/20/17 45.0 9.35 9.45
X 170120P00046000 P 01/20/17 46.0 9.35 10.55
X 170120P00047000 P 01/20/17 47.0 10.10 11.50
X 170120P00048000 P 01/20/17 48.0 10.70 12.55
X 170120P00049000 P 01/20/17 49.0 11.70 13.35
X 170120P00050000 P 01/20/17 50.0 13.95 14.15
X 170120P00055000 P 01/20/17 55.0 17.45 19.35
X 170120P00060000 P 01/20/17 60.0 22.60 24.15
X 170120P00065000 P 01/20/17 65.0 27.55 29.50
X 170127C00031000 C 01/27/17 31.0 6.05 7.60
X 170127C00031500 C 01/27/17 31.5 5.70 7.45
X 170127C00032000 C 01/27/17 32.0 5.65 5.85
X 170127C00032500 C 01/27/17 32.5 5.35 5.50
X 170127C00033000 C 01/27/17 33.0 5.00 5.15
X 170127C00033500 C 01/27/17 33.5 4.70 4.85
X 170127C00034000 C 01/27/17 34.0 4.35 4.60
X 170127C00034500 C 01/27/17 34.5 4.05 4.35
X 170127C00035000 C 01/27/17 35.0 3.80 4.05
X 170127C00035500 C 01/27/17 35.5 3.55 3.80
X 170127C00036000 C 01/27/17 36.0 3.35 3.55
X 170127C00036500 C 01/27/17 36.5 3.10 3.35
X 170127C00037000 C 01/27/17 37.0 2.92 3.05
X 170127C00037500 C 01/27/17 37.5 2.72 2.77
X 170127C00038000 C 01/27/17 38.0 2.52 2.57
X 170127C00038500 C 01/27/17 38.5 2.34 2.39
X 170127C00039000 C 01/27/17 39.0 2.17 2.22
X 170127C00039500 C 01/27/17 39.5 2.01 2.05
X 170127C00040000 C 01/27/17 40.0 1.86 1.90
X 170127C00040500 C 01/27/17 40.5 1.72 1.76
X 170127C00041000 C 01/27/17 41.0 1.59 1.64
X 170127C00041500 C 01/27/17 41.5 1.47 1.52
X 170127C00042000 C 01/27/17 42.0 1.35 1.40
X 170127C00042500 C 01/27/17 42.5 1.25 1.30
X 170127C00043000 C 01/27/17 43.0 1.16 1.20
X 170127C00043500 C 01/27/17 43.5 1.07 1.11
X 170127C00044000 C 01/27/17 44.0 0.99 1.03
X 170127C00044500 C 01/27/17 44.5 0.92 0.96
X 170127C00045000 C 01/27/17 45.0 0.85 0.88
X 170127C00045500 C 01/27/17 45.5 0.78 0.82
X 170127C00046000 C 01/27/17 46.0 0.72 0.77
X 170127C00046500 C 01/27/17 46.5 0.67 0.72
X 170127C00047000 C 01/27/17 47.0 0.60 0.67
X 170127C00047500 C 01/27/17 47.5 0.56 0.63
X 170127C00048000 C 01/27/17 48.0 0.49 0.60
X 170127C00048500 C 01/27/17 48.5 0.47 0.52
X 170127P00031000 P 01/27/17 31.0 1.26 1.29
X 170127P00031500 P 01/27/17 31.5 1.40 1.44
X 170127P00032000 P 01/27/17 32.0 1.56 1.59
X 170127P00032500 P 01/27/17 32.5 1.72 1.76
X 170127P00033000 P 01/27/17 33.0 1.91 1.94
X 170127P00033500 P 01/27/17 33.5 2.10 2.14
X 170127P00034000 P 01/27/17 34.0 2.30 2.34
X 170127P00034500 P 01/27/17 34.5 2.52 2.56
X 170127P00035000 P 01/27/17 35.0 2.74 2.79
X 170127P00035500 P 01/27/17 35.5 2.98 3.10
X 170127P00036000 P 01/27/17 36.0 3.15 3.30
X 170127P00036500 P 01/27/17 36.5 3.40 3.65
X 170127P00037000 P 01/27/17 37.0 3.70 3.90
X 170127P00037500 P 01/27/17 37.5 4.00 4.20
X 170127P00038000 P 01/27/17 38.0 4.30 4.50
X 170127P00038500 P 01/27/17 38.5 4.65 4.80
X 170127P00039000 P 01/27/17 39.0 4.95 5.10
X 170127P00039500 P 01/27/17 39.5 5.30 5.45
X 170127P00040000 P 01/27/17 40.0 5.65 5.80
X 170127P00040500 P 01/27/17 40.5 6.00 6.15
X 170127P00041000 P 01/27/17 41.0 6.20 6.80
X 170127P00041500 P 01/27/17 41.5 6.20 7.20
X 170127P00042000 P 01/27/17 42.0 6.35 7.60
X 170127P00042500 P 01/27/17 42.5 6.60 8.90
X 170127P00043000 P 01/27/17 43.0 7.00 9.30
X 170127P00043500 P 01/27/17 43.5 7.50 9.70
X 170127P00044000 P 01/27/17 44.0 7.85 10.10
X 170127P00044500 P 01/27/17 44.5 7.75 10.50
X 170127P00045000 P 01/27/17 45.0 9.25 10.90
X 170127P00045500 P 01/27/17 45.5 8.55 11.40
X 170127P00046000 P 01/27/17 46.0 9.00 11.95
X 170127P00046500 P 01/27/17 46.5 9.45 12.20
X 170127P00047000 P 01/27/17 47.0 10.00 12.65
X 170127P00047500 P 01/27/17 47.5 10.45 13.10
X 170127P00048000 P 01/27/17 48.0 10.85 13.65
X 170127P00048500 P 01/27/17 48.5 11.50 13.30
X 170217C00016000 C 02/17/17 16.0 19.85 21.90
X 170217C00017000 C 02/17/17 17.0 17.75 20.50
X 170217C00018000 C 02/17/17 18.0 16.75 19.40
X 170217C00019000 C 02/17/17 19.0 16.90 18.60
X 170217C00020000 C 02/17/17 20.0 15.90 17.60
X 170217C00021000 C 02/17/17 21.0 15.05 15.55
X 170217C00022000 C 02/17/17 22.0 14.10 14.75
X 170217C00023000 C 02/17/17 23.0 13.15 14.40
X 170217C00024000 C 02/17/17 24.0 12.20 13.70
X 170217C00025000 C 02/17/17 25.0 11.30 12.95
X 170217C00026000 C 02/17/17 26.0 10.70 10.85
X 170217C00027000 C 02/17/17 27.0 9.65 11.15
X 170217C00028000 C 02/17/17 28.0 8.80 9.65
X 170217C00029000 C 02/17/17 29.0 8.25 8.45
X 170217C00030000 C 02/17/17 30.0 7.50 7.70
X 170217C00031000 C 02/17/17 31.0 6.80 7.00
X 170217C00032000 C 02/17/17 32.0 6.15 6.30
X 170217C00033000 C 02/17/17 33.0 5.55 5.70
X 170217C00034000 C 02/17/17 34.0 4.95 5.15
X 170217C00035000 C 02/17/17 35.0 4.40 4.60
X 170217C00036000 C 02/17/17 36.0 3.95 4.05
X 170217C00037000 C 02/17/17 37.0 3.50 3.55
X 170217C00038000 C 02/17/17 38.0 3.10 3.15
X 170217C00039000 C 02/17/17 39.0 2.73 2.77
X 170217C00040000 C 02/17/17 40.0 2.40 2.44
X 170217C00041000 C 02/17/17 41.0 2.11 2.14
X 170217C00042000 C 02/17/17 42.0 1.84 1.88
X 170217C00043000 C 02/17/17 43.0 1.61 1.65
X 170217C00044000 C 02/17/17 44.0 1.41 1.44
X 170217C00045000 C 02/17/17 45.0 1.23 1.26
X 170217C00046000 C 02/17/17 46.0 1.07 1.11
X 170217C00047000 C 02/17/17 47.0 0.94 0.97
X 170217C00048000 C 02/17/17 48.0 0.82 0.85
X 170217C00049000 C 02/17/17 49.0 0.71 0.74
X 170217C00050000 C 02/17/17 50.0 0.62 0.65
X 170217C00055000 C 02/17/17 55.0 0.32 0.34
X 170217P00016000 P 02/17/17 16.0 0.00 0.18
X 170217P00017000 P 02/17/17 17.0 0.01 0.19
X 170217P00018000 P 02/17/17 18.0 0.08 0.09
X 170217P00019000 P 02/17/17 19.0 0.10 0.12
X 170217P00020000 P 02/17/17 20.0 0.14 0.15
X 170217P00021000 P 02/17/17 21.0 0.18 0.19
X 170217P00022000 P 02/17/17 22.0 0.24 0.25
X 170217P00023000 P 02/17/17 23.0 0.31 0.32
X 170217P00024000 P 02/17/17 24.0 0.39 0.40
X 170217P00025000 P 02/17/17 25.0 0.50 0.51
X 170217P00026000 P 02/17/17 26.0 0.63 0.65
X 170217P00027000 P 02/17/17 27.0 0.79 0.80
X 170217P00028000 P 02/17/17 28.0 0.98 0.99
X 170217P00029000 P 02/17/17 29.0 1.20 1.21
X 170217P00030000 P 02/17/17 30.0 1.45 1.47
X 170217P00031000 P 02/17/17 31.0 1.75 1.77
X 170217P00032000 P 02/17/17 32.0 2.08 2.10
X 170217P00033000 P 02/17/17 33.0 2.46 2.48
X 170217P00034000 P 02/17/17 34.0 2.88 2.91
X 170217P00035000 P 02/17/17 35.0 3.35 3.40
X 170217P00036000 P 02/17/17 36.0 3.85 3.90
X 170217P00037000 P 02/17/17 37.0 4.40 4.45
X 170217P00038000 P 02/17/17 38.0 4.95 5.05
X 170217P00039000 P 02/17/17 39.0 5.55 5.70
X 170217P00040000 P 02/17/17 40.0 6.25 6.35
X 170217P00041000 P 02/17/17 41.0 7.00 7.05
X 170217P00042000 P 02/17/17 42.0 7.60 7.80
X 170217P00043000 P 02/17/17 43.0 8.00 8.70
X 170217P00044000 P 02/17/17 44.0 9.15 9.35
X 170217P00045000 P 02/17/17 45.0 9.40 10.35
X 170217P00046000 P 02/17/17 46.0 10.00 11.25
X 170217P00047000 P 02/17/17 47.0 10.60 12.05
X 170217P00048000 P 02/17/17 48.0 11.35 13.15
X 170217P00049000 P 02/17/17 49.0 12.25 13.90
X 170217P00050000 P 02/17/17 50.0 13.20 14.75
X 170217P00055000 P 02/17/17 55.0 17.80 19.55
X 170421C00006000 C 04/21/17 6.0 29.40 31.60
X 170421C00007000 C 04/21/17 7.0 27.95 30.85
X 170421C00008000 C 04/21/17 8.0 26.90 29.85
X 170421C00009000 C 04/21/17 9.0 25.85 28.90
X 170421C00010000 C 04/21/17 10.0 25.30 27.55
X 170421C00011000 C 04/21/17 11.0 24.45 26.50
X 170421C00012000 C 04/21/17 12.0 23.85 25.95
X 170421C00013000 C 04/21/17 13.0 22.80 24.95
X 170421C00014000 C 04/21/17 14.0 21.80 23.90
X 170421C00015000 C 04/21/17 15.0 20.85 22.85
X 170421C00016000 C 04/21/17 16.0 19.90 21.95
X 170421C00017000 C 04/21/17 17.0 18.90 20.65
X 170421C00018000 C 04/21/17 18.0 17.85 19.75
X 170421C00019000 C 04/21/17 19.0 17.35 17.65
X 170421C00020000 C 04/21/17 20.0 16.45 16.70
X 170421C00021000 C 04/21/17 21.0 15.55 15.80
X 170421C00022000 C 04/21/17 22.0 14.35 16.10
X 170421C00023000 C 04/21/17 23.0 13.75 14.00
X 170421C00024000 C 04/21/17 24.0 12.65 14.25
X 170421C00025000 C 04/21/17 25.0 12.10 12.30
X 170421C00026000 C 04/21/17 26.0 11.00 12.55
X 170421C00027000 C 04/21/17 27.0 10.50 10.70
X 170421C00028000 C 04/21/17 28.0 9.75 9.95
X 170421C00029000 C 04/21/17 29.0 9.05 9.25
X 170421C00030000 C 04/21/17 30.0 8.40 8.55
X 170421C00031000 C 04/21/17 31.0 7.75 7.90
X 170421C00032000 C 04/21/17 32.0 7.15 7.30
X 170421C00033000 C 04/21/17 33.0 6.50 6.75
X 170421C00034000 C 04/21/17 34.0 6.00 6.20
X 170421C00035000 C 04/21/17 35.0 5.50 5.70
X 170421C00036000 C 04/21/17 36.0 5.05 5.20
X 170421C00037000 C 04/21/17 37.0 4.60 4.70
X 170421C00038000 C 04/21/17 38.0 4.20 4.25
X 170421C00039000 C 04/21/17 39.0 3.80 3.90
X 170421C00040000 C 04/21/17 40.0 3.45 3.55
X 170421C00041000 C 04/21/17 41.0 3.15 3.25
X 170421C00042000 C 04/21/17 42.0 2.85 2.89
X 170421C00043000 C 04/21/17 43.0 2.58 2.63
X 170421C00044000 C 04/21/17 44.0 2.34 2.38
X 170421C00045000 C 04/21/17 45.0 2.11 2.16
X 170421C00046000 C 04/21/17 46.0 1.91 1.95
X 170421C00047000 C 04/21/17 47.0 1.72 1.76
X 170421C00048000 C 04/21/17 48.0 1.55 1.59
X 170421C00049000 C 04/21/17 49.0 1.40 1.44
X 170421C00050000 C 04/21/17 50.0 1.26 1.30
X 170421C00055000 C 04/21/17 55.0 0.74 0.78
X 170421P00006000 P 04/21/17 6.0 0.00 0.04
X 170421P00007000 P 04/21/17 7.0 0.00 0.07
X 170421P00008000 P 04/21/17 8.0 0.00 0.11
X 170421P00009000 P 04/21/17 9.0 0.00 0.14
X 170421P00010000 P 04/21/17 10.0 0.04 0.13
X 170421P00011000 P 04/21/17 11.0 0.05 0.24
X 170421P00012000 P 04/21/17 12.0 0.05 0.24
X 170421P00013000 P 04/21/17 13.0 0.01 0.24
X 170421P00014000 P 04/21/17 14.0 0.11 0.13
X 170421P00015000 P 04/21/17 15.0 0.14 0.16
X 170421P00016000 P 04/21/17 16.0 0.18 0.19
X 170421P00017000 P 04/21/17 17.0 0.22 0.24
X 170421P00018000 P 04/21/17 18.0 0.28 0.29
X 170421P00019000 P 04/21/17 19.0 0.34 0.36
X 170421P00020000 P 04/21/17 20.0 0.41 0.43
X 170421P00021000 P 04/21/17 21.0 0.50 0.51
X 170421P00022000 P 04/21/17 22.0 0.60 0.61
X 170421P00023000 P 04/21/17 23.0 0.72 0.74
X 170421P00024000 P 04/21/17 24.0 0.86 0.88
X 170421P00025000 P 04/21/17 25.0 1.03 1.04
X 170421P00026000 P 04/21/17 26.0 1.22 1.24
X 170421P00027000 P 04/21/17 27.0 1.44 1.47
X 170421P00028000 P 04/21/17 28.0 1.69 1.72
X 170421P00029000 P 04/21/17 29.0 1.97 2.00
X 170421P00030000 P 04/21/17 30.0 2.29 2.32
X 170421P00031000 P 04/21/17 31.0 2.65 2.68
X 170421P00032000 P 04/21/17 32.0 3.00 3.10
X 170421P00033000 P 04/21/17 33.0 3.40 3.50
X 170421P00034000 P 04/21/17 34.0 3.90 3.95
X 170421P00035000 P 04/21/17 35.0 4.35 4.45
X 170421P00036000 P 04/21/17 36.0 4.90 5.00
X 170421P00037000 P 04/21/17 37.0 5.40 5.55
X 170421P00038000 P 04/21/17 38.0 5.95 6.10
X 170421P00039000 P 04/21/17 39.0 6.55 6.75
X 170421P00040000 P 04/21/17 40.0 7.25 7.40
X 170421P00041000 P 04/21/17 41.0 7.90 8.05
X 170421P00042000 P 04/21/17 42.0 8.60 8.75
X 170421P00043000 P 04/21/17 43.0 9.35 9.50
X 170421P00044000 P 04/21/17 44.0 10.10 10.25
X 170421P00045000 P 04/21/17 45.0 10.45 11.15
X 170421P00046000 P 04/21/17 46.0 10.55 12.00
X 170421P00047000 P 04/21/17 47.0 11.35 13.00
X 170421P00048000 P 04/21/17 48.0 12.20 13.80
X 170421P00049000 P 04/21/17 49.0 12.95 14.55
X 170421P00050000 P 04/21/17 50.0 13.80 15.35
X 170421P00055000 P 04/21/17 55.0 18.25 19.85
X 170721C00015000 C 07/21/17 15.0 20.95 23.05
X 170721C00016000 C 07/21/17 16.0 19.50 22.25
X 170721C00017000 C 07/21/17 17.0 18.25 21.35
X 170721C00018000 C 07/21/17 18.0 18.25 20.15
X 170721C00019000 C 07/21/17 19.0 16.90 19.35
X 170721C00020000 C 07/21/17 20.0 16.65 18.35
X 170721C00021000 C 07/21/17 21.0 15.85 17.25
X 170721C00022000 C 07/21/17 22.0 14.95 16.85
X 170721C00023000 C 07/21/17 23.0 14.20 16.05
X 170721C00024000 C 07/21/17 24.0 13.45 15.15
X 170721C00025000 C 07/21/17 25.0 12.75 13.50
X 170721C00026000 C 07/21/17 26.0 12.00 13.55
X 170721C00027000 C 07/21/17 27.0 11.15 13.00
X 170721C00028000 C 07/21/17 28.0 10.65 12.20
X 170721C00029000 C 07/21/17 29.0 9.95 11.45
X 170721C00030000 C 07/21/17 30.0 9.45 10.70
X 170721C00031000 C 07/21/17 31.0 8.80 10.00
X 170721C00032000 C 07/21/17 32.0 8.30 9.35
X 170721C00033000 C 07/21/17 33.0 7.80 8.85
X 170721C00034000 C 07/21/17 34.0 7.30 8.50
X 170721C00035000 C 07/21/17 35.0 6.90 7.95
X 170721C00036000 C 07/21/17 36.0 6.45 6.90
X 170721C00037000 C 07/21/17 37.0 5.95 6.35
X 170721C00038000 C 07/21/17 38.0 5.65 5.95
X 170721C00039000 C 07/21/17 39.0 5.20 5.55
X 170721C00040000 C 07/21/17 40.0 4.85 5.20
X 170721C00041000 C 07/21/17 41.0 4.50 4.85
X 170721C00042000 C 07/21/17 42.0 4.15 4.50
X 170721C00043000 C 07/21/17 43.0 3.95 4.20
X 170721C00044000 C 07/21/17 44.0 3.70 3.95
X 170721C00045000 C 07/21/17 45.0 3.40 3.65
X 170721C00046000 C 07/21/17 46.0 3.15 3.40
X 170721C00047000 C 07/21/17 47.0 2.92 3.20
X 170721C00048000 C 07/21/17 48.0 2.75 3.00
X 170721C00049000 C 07/21/17 49.0 2.48 2.78
X 170721C00050000 C 07/21/17 50.0 2.37 2.57
X 170721C00055000 C 07/21/17 55.0 1.63 1.78
X 170721P00015000 P 07/21/17 15.0 0.16 0.50
X 170721P00016000 P 07/21/17 16.0 0.24 0.65
X 170721P00017000 P 07/21/17 17.0 0.33 0.74
X 170721P00018000 P 07/21/17 18.0 0.41 0.85
X 170721P00019000 P 07/21/17 19.0 0.53 0.96
X 170721P00020000 P 07/21/17 20.0 0.66 1.09
X 170721P00021000 P 07/21/17 21.0 0.81 1.24
X 170721P00022000 P 07/21/17 22.0 0.99 1.39
X 170721P00023000 P 07/21/17 23.0 1.40 1.50
X 170721P00024000 P 07/21/17 24.0 1.63 1.75
X 170721P00025000 P 07/21/17 25.0 1.88 2.01
X 170721P00026000 P 07/21/17 26.0 2.15 2.30
X 170721P00027000 P 07/21/17 27.0 2.44 2.61
X 170721P00028000 P 07/21/17 28.0 2.77 2.91
X 170721P00029000 P 07/21/17 29.0 3.10 3.30
X 170721P00030000 P 07/21/17 30.0 3.50 3.65
X 170721P00031000 P 07/21/17 31.0 3.90 4.10
X 170721P00032000 P 07/21/17 32.0 4.30 4.50
X 170721P00033000 P 07/21/17 33.0 4.75 4.95
X 170721P00034000 P 07/21/17 34.0 5.25 5.45
X 170721P00035000 P 07/21/17 35.0 5.75 5.95
X 170721P00036000 P 07/21/17 36.0 6.25 6.75
X 170721P00037000 P 07/21/17 37.0 6.70 7.15
X 170721P00038000 P 07/21/17 38.0 7.10 7.75
X 170721P00039000 P 07/21/17 39.0 7.70 8.55
X 170721P00040000 P 07/21/17 40.0 8.25 9.00
X 170721P00041000 P 07/21/17 41.0 9.00 9.85
X 170721P00042000 P 07/21/17 42.0 9.65 10.40
X 170721P00043000 P 07/21/17 43.0 10.00 11.05
X 170721P00044000 P 07/21/17 44.0 11.15 11.80
X 170721P00045000 P 07/21/17 45.0 11.40 12.60
X 170721P00046000 P 07/21/17 46.0 11.85 13.30
X 170721P00047000 P 07/21/17 47.0 12.60 14.05
X 170721P00048000 P 07/21/17 48.0 13.30 14.80
X 170721P00049000 P 07/21/17 49.0 14.20 15.65
X 170721P00050000 P 07/21/17 50.0 14.90 16.50
X 170721P00055000 P 07/21/17 55.0 19.10 20.80
X 180119C00001000 C 01/19/18 1.0 34.55 36.70
X 180119C00002000 C 01/19/18 2.0 33.55 35.70
X 180119C00003000 C 01/19/18 3.0 32.60 34.65
X 180119C00004000 C 01/19/18 4.0 30.50 34.40
X 180119C00005000 C 01/19/18 5.0 30.55 32.70
X 180119C00008000 C 01/19/18 8.0 27.65 29.70
X 180119C00010000 C 01/19/18 10.0 25.75 27.90
X 180119C00012000 C 01/19/18 12.0 23.90 26.00
X 180119C00015000 C 01/19/18 15.0 21.30 22.95
X 180119C00017000 C 01/19/18 17.0 19.90 21.20
X 180119C00020000 C 01/19/18 20.0 17.45 19.10
X 180119C00022000 C 01/19/18 22.0 16.10 17.05
X 180119C00025000 C 01/19/18 25.0 14.25 14.80
X 180119C00030000 C 01/19/18 30.0 11.25 12.05
X 180119C00035000 C 01/19/18 35.0 8.90 9.30
X 180119C00040000 C 01/19/18 40.0 6.90 7.40
X 180119C00045000 C 01/19/18 45.0 5.35 5.80
X 180119C00050000 C 01/19/18 50.0 4.05 4.55
X 180119C00055000 C 01/19/18 55.0 2.98 3.55
X 180119P00001000 P 01/19/18 1.0 0.00 0.06
X 180119P00002000 P 01/19/18 2.0 0.02 0.08
X 180119P00003000 P 01/19/18 3.0 0.01 0.12
X 180119P00004000 P 01/19/18 4.0 0.05 0.19
X 180119P00005000 P 01/19/18 5.0 0.07 0.17
X 180119P00008000 P 01/19/18 8.0 0.15 0.34
X 180119P00010000 P 01/19/18 10.0 0.21 0.86
X 180119P00012000 P 01/19/18 12.0 0.50 1.00
X 180119P00015000 P 01/19/18 15.0 0.75 1.07
X 180119P00017000 P 01/19/18 17.0 1.02 1.63
X 180119P00020000 P 01/19/18 20.0 1.84 1.98
X 180119P00022000 P 01/19/18 22.0 2.37 2.54
X 180119P00025000 P 01/19/18 25.0 3.30 3.45
X 180119P00030000 P 01/19/18 30.0 5.25 5.50
X 180119P00035000 P 01/19/18 35.0 7.65 8.00
X 180119P00040000 P 01/19/18 40.0 10.45 11.05
X 180119P00045000 P 01/19/18 45.0 12.75 14.35
X 180119P00050000 P 01/19/18 50.0 17.40 18.25
X 180119P00055000 P 01/19/18 55.0 20.05 22.35
X 190118C00003000 C 01/18/19 3.0 32.60 34.70
X 190118C00005000 C 01/18/19 5.0 30.65 32.70
X 190118C00008000 C 01/18/19 8.0 27.80 30.20
X 190118C00010000 C 01/18/19 10.0 26.05 27.90
X 190118C00013000 C 01/18/19 13.0 23.60 26.05
X 190118C00015000 C 01/18/19 15.0 21.80 24.65
X 190118C00017000 C 01/18/19 17.0 20.35 23.35
X 190118C00020000 C 01/18/19 20.0 18.85 20.70
X 190118C00022000 C 01/18/19 22.0 17.55 19.40
X 190118C00025000 C 01/18/19 25.0 15.85 17.55
X 190118C00027000 C 01/18/19 27.0 14.80 16.50
X 190118C00030000 C 01/18/19 30.0 13.15 14.15
X 190118C00035000 C 01/18/19 35.0 11.10 11.85
X 190118C00040000 C 01/18/19 40.0 9.40 10.55
X 190118C00045000 C 01/18/19 45.0 7.75 8.30
X 190118C00050000 C 01/18/19 50.0 6.40 6.70
X 190118C00055000 C 01/18/19 55.0 5.20 6.35
X 190118P00003000 P 01/18/19 3.0 0.00 0.29
X 190118P00005000 P 01/18/19 5.0 0.14 0.56
X 190118P00008000 P 01/18/19 8.0 0.45 0.86
X 190118P00010000 P 01/18/19 10.0 0.77 1.00
X 190118P00013000 P 01/18/19 13.0 1.13 1.53
X 190118P00015000 P 01/18/19 15.0 1.62 2.28
X 190118P00017000 P 01/18/19 17.0 2.28 2.65
X 190118P00020000 P 01/18/19 20.0 3.20 3.50
X 190118P00022000 P 01/18/19 22.0 3.90 4.20
X 190118P00025000 P 01/18/19 25.0 5.10 5.40
X 190118P00027000 P 01/18/19 27.0 6.00 6.35
X 190118P00030000 P 01/18/19 30.0 7.40 7.75
X 190118P00035000 P 01/18/19 35.0 10.05 10.55
X 190118P00040000 P 01/18/19 40.0 11.85 13.60
X 190118P00045000 P 01/18/19 45.0 15.10 17.00
X 190118P00050000 P 01/18/19 50.0 18.65 20.20
X 190118P00055000 P 01/18/19 55.0 22.25 24.35

OPRA data is delayed 15 minutes.