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 (2015-12-11)Premium Content

Us Steel Corp (X)
As of Feb 9 2016 4:44PM
Option Ticker C/P Expiration Strike Bid Premium Ask Premium
X 160212C00001000 C 02/12/16 1.0 6.00 6.75
X 160212C00001500 C 02/12/16 1.5 5.50 6.05
X 160212C00002000 C 02/12/16 2.0 5.00 5.50
X 160212C00002500 C 02/12/16 2.5 4.65 5.00
X 160212C00003000 C 02/12/16 3.0 4.15 4.50
X 160212C00003500 C 02/12/16 3.5 3.65 4.00
X 160212C00004000 C 02/12/16 4.0 3.15 3.50
X 160212C00004500 C 02/12/16 4.5 2.53 3.05
X 160212C00005000 C 02/12/16 5.0 2.03 2.51
X 160212C00005500 C 02/12/16 5.5 1.53 1.95
X 160212C00006000 C 02/12/16 6.0 1.32 1.47
X 160212C00006500 C 02/12/16 6.5 0.84 1.00
X 160212C00007000 C 02/12/16 7.0 0.48 0.54
X 160212C00007500 C 02/12/16 7.5 0.22 0.26
X 160212C00008000 C 02/12/16 8.0 0.08 0.12
X 160212C00008500 C 02/12/16 8.5 0.02 0.05
X 160212C00009000 C 02/12/16 9.0 0.01 0.02
X 160212C00009500 C 02/12/16 9.5 0.00 0.02
X 160212C00010000 C 02/12/16 10.0 0.00 0.01
X 160212C00010500 C 02/12/16 10.5 0.00 0.01
X 160212C00011000 C 02/12/16 11.0 0.00 0.01
X 160212C00011500 C 02/12/16 11.5 0.00 0.01
X 160212C00012000 C 02/12/16 12.0 0.00 0.03
X 160212C00012500 C 02/12/16 12.5 0.00 0.05
X 160212C00013000 C 02/12/16 13.0 0.00 0.03
X 160212C00013500 C 02/12/16 13.5 0.00 0.03
X 160212C00014000 C 02/12/16 14.0 0.00 0.03
X 160212C00014500 C 02/12/16 14.5 0.00 0.03
X 160212C00015000 C 02/12/16 15.0 0.00 0.03
X 160212C00015500 C 02/12/16 15.5 0.00 0.03
X 160212P00001000 P 02/12/16 1.0 0.00 0.03
X 160212P00001500 P 02/12/16 1.5 0.00 0.03
X 160212P00002000 P 02/12/16 2.0 0.00 0.04
X 160212P00002500 P 02/12/16 2.5 0.00 0.04
X 160212P00003000 P 02/12/16 3.0 0.00 0.07
X 160212P00003500 P 02/12/16 3.5 0.00 0.01
X 160212P00004000 P 02/12/16 4.0 0.00 0.03
X 160212P00004500 P 02/12/16 4.5 0.00 0.02
X 160212P00005000 P 02/12/16 5.0 0.00 0.02
X 160212P00005500 P 02/12/16 5.5 0.00 0.01
X 160212P00006000 P 02/12/16 6.0 0.02 0.05
X 160212P00006500 P 02/12/16 6.5 0.07 0.10
X 160212P00007000 P 02/12/16 7.0 0.18 0.22
X 160212P00007500 P 02/12/16 7.5 0.40 0.46
X 160212P00008000 P 02/12/16 8.0 0.71 0.82
X 160212P00008500 P 02/12/16 8.5 1.13 1.40
X 160212P00009000 P 02/12/16 9.0 1.51 1.95
X 160212P00009500 P 02/12/16 9.5 2.06 2.53
X 160212P00010000 P 02/12/16 10.0 2.54 2.89
X 160212P00010500 P 02/12/16 10.5 3.00 3.45
X 160212P00011000 P 02/12/16 11.0 3.55 3.95
X 160212P00011500 P 02/12/16 11.5 4.05 4.45
X 160212P00012000 P 02/12/16 12.0 4.50 4.95
X 160212P00012500 P 02/12/16 12.5 5.05 5.45
X 160212P00013000 P 02/12/16 13.0 5.45 6.05
X 160212P00013500 P 02/12/16 13.5 5.95 6.55
X 160212P00014000 P 02/12/16 14.0 6.45 7.05
X 160212P00014500 P 02/12/16 14.5 7.05 7.35
X 160212P00015000 P 02/12/16 15.0 7.50 8.00
X 160212P00015500 P 02/12/16 15.5 7.80 8.65
X 160219C00000500 C 02/19/16 0.5 6.40 7.25
X 160219C00001000 C 02/19/16 1.0 5.90 6.75
X 160219C00001500 C 02/19/16 1.5 5.40 6.25
X 160219C00002000 C 02/19/16 2.0 5.00 5.60
X 160219C00002500 C 02/19/16 2.5 4.55 5.10
X 160219C00003000 C 02/19/16 3.0 4.00 4.45
X 160219C00003500 C 02/19/16 3.5 3.50 3.95
X 160219C00004000 C 02/19/16 4.0 3.00 3.45
X 160219C00004500 C 02/19/16 4.5 2.82 2.94
X 160219C00005000 C 02/19/16 5.0 2.10 2.50
X 160219C00005500 C 02/19/16 5.5 1.57 1.99
X 160219C00006000 C 02/19/16 6.0 1.40 1.54
X 160219C00006500 C 02/19/16 6.5 1.00 1.09
X 160219C00007000 C 02/19/16 7.0 0.66 0.70
X 160219C00007500 C 02/19/16 7.5 0.39 0.44
X 160219C00008000 C 02/19/16 8.0 0.22 0.25
X 160219C00008500 C 02/19/16 8.5 0.11 0.14
X 160219C00009000 C 02/19/16 9.0 0.06 0.09
X 160219C00009500 C 02/19/16 9.5 0.03 0.07
X 160219C00010000 C 02/19/16 10.0 0.02 0.04
X 160219C00010500 C 02/19/16 10.5 0.01 0.03
X 160219C00011000 C 02/19/16 11.0 0.01 0.02
X 160219C00011500 C 02/19/16 11.5 0.00 0.02
X 160219C00012000 C 02/19/16 12.0 0.00 0.05
X 160219C00012500 C 02/19/16 12.5 0.00 0.05
X 160219C00013000 C 02/19/16 13.0 0.00 0.06
X 160219C00014000 C 02/19/16 14.0 0.00 0.07
X 160219C00015000 C 02/19/16 15.0 0.00 0.01
X 160219C00016000 C 02/19/16 16.0 0.00 0.03
X 160219P00000500 P 02/19/16 0.5 0.00 0.03
X 160219P00001000 P 02/19/16 1.0 0.00 0.03
X 160219P00001500 P 02/19/16 1.5 0.01 0.03
X 160219P00002000 P 02/19/16 2.0 0.00 0.07
X 160219P00002500 P 02/19/16 2.5 0.00 0.03
X 160219P00003000 P 02/19/16 3.0 0.00 0.02
X 160219P00003500 P 02/19/16 3.5 0.01 0.03
X 160219P00004000 P 02/19/16 4.0 0.02 0.04
X 160219P00004500 P 02/19/16 4.5 0.04 0.05
X 160219P00005000 P 02/19/16 5.0 0.06 0.09
X 160219P00005500 P 02/19/16 5.5 0.09 0.12
X 160219P00006000 P 02/19/16 6.0 0.15 0.17
X 160219P00006500 P 02/19/16 6.5 0.24 0.27
X 160219P00007000 P 02/19/16 7.0 0.39 0.43
X 160219P00007500 P 02/19/16 7.5 0.60 0.67
X 160219P00008000 P 02/19/16 8.0 0.94 0.99
X 160219P00008500 P 02/19/16 8.5 1.32 1.39
X 160219P00009000 P 02/19/16 9.0 1.70 1.88
X 160219P00009500 P 02/19/16 9.5 2.15 2.39
X 160219P00010000 P 02/19/16 10.0 2.65 2.89
X 160219P00010500 P 02/19/16 10.5 3.10 3.40
X 160219P00011000 P 02/19/16 11.0 3.60 3.95
X 160219P00011500 P 02/19/16 11.5 4.10 4.40
X 160219P00012000 P 02/19/16 12.0 4.60 4.90
X 160219P00012500 P 02/19/16 12.5 5.10 5.40
X 160219P00013000 P 02/19/16 13.0 5.60 6.00
X 160219P00014000 P 02/19/16 14.0 6.60 6.90
X 160219P00015000 P 02/19/16 15.0 7.60 7.90
X 160219P00016000 P 02/19/16 16.0 8.60 8.85
X 160226C00000500 C 02/26/16 0.5 6.40 7.20
X 160226C00001000 C 02/26/16 1.0 5.90 6.90
X 160226C00001500 C 02/26/16 1.5 5.40 6.40
X 160226C00002000 C 02/26/16 2.0 4.95 5.80
X 160226C00002500 C 02/26/16 2.5 4.45 5.30
X 160226C00003000 C 02/26/16 3.0 3.95 4.80
X 160226C00003500 C 02/26/16 3.5 3.45 4.30
X 160226C00004000 C 02/26/16 4.0 2.94 3.80
X 160226C00004500 C 02/26/16 4.5 2.50 3.10
X 160226C00005000 C 02/26/16 5.0 2.02 2.65
X 160226C00005500 C 02/26/16 5.5 1.59 2.17
X 160226C00006000 C 02/26/16 6.0 1.46 1.64
X 160226C00006500 C 02/26/16 6.5 1.08 1.20
X 160226C00007000 C 02/26/16 7.0 0.77 0.86
X 160226C00007500 C 02/26/16 7.5 0.52 0.59
X 160226C00008000 C 02/26/16 8.0 0.33 0.39
X 160226C00008500 C 02/26/16 8.5 0.21 0.25
X 160226C00009000 C 02/26/16 9.0 0.13 0.18
X 160226C00009500 C 02/26/16 9.5 0.06 0.13
X 160226C00010000 C 02/26/16 10.0 0.04 0.09
X 160226C00010500 C 02/26/16 10.5 0.01 0.09
X 160226C00011000 C 02/26/16 11.0 0.00 0.14
X 160226C00011500 C 02/26/16 11.5 0.00 0.13
X 160226C00012000 C 02/26/16 12.0 0.00 0.16
X 160226C00012500 C 02/26/16 12.5 0.00 0.16
X 160226C00013000 C 02/26/16 13.0 0.00 0.13
X 160226C00013500 C 02/26/16 13.5 0.00 0.09
X 160226C00014000 C 02/26/16 14.0 0.00 0.10
X 160226C00014500 C 02/26/16 14.5 0.00 0.08
X 160226C00015000 C 02/26/16 15.0 0.00 0.06
X 160226C00016000 C 02/26/16 16.0 0.00 0.06
X 160226P00000500 P 02/26/16 0.5 0.00 0.03
X 160226P00001000 P 02/26/16 1.0 0.00 0.03
X 160226P00001500 P 02/26/16 1.5 0.00 0.06
X 160226P00002000 P 02/26/16 2.0 0.00 0.16
X 160226P00002500 P 02/26/16 2.5 0.00 0.16
X 160226P00003000 P 02/26/16 3.0 0.00 0.13
X 160226P00003500 P 02/26/16 3.5 0.01 0.18
X 160226P00004000 P 02/26/16 4.0 0.03 0.18
X 160226P00004500 P 02/26/16 4.5 0.06 0.17
X 160226P00005000 P 02/26/16 5.0 0.09 0.18
X 160226P00005500 P 02/26/16 5.5 0.16 0.19
X 160226P00006000 P 02/26/16 6.0 0.22 0.29
X 160226P00006500 P 02/26/16 6.5 0.34 0.42
X 160226P00007000 P 02/26/16 7.0 0.51 0.61
X 160226P00007500 P 02/26/16 7.5 0.75 1.01
X 160226P00008000 P 02/26/16 8.0 1.06 1.21
X 160226P00008500 P 02/26/16 8.5 1.40 1.56
X 160226P00009000 P 02/26/16 9.0 1.77 2.08
X 160226P00009500 P 02/26/16 9.5 2.22 2.73
X 160226P00010000 P 02/26/16 10.0 2.56 3.20
X 160226P00010500 P 02/26/16 10.5 3.05 3.70
X 160226P00011000 P 02/26/16 11.0 3.55 4.20
X 160226P00011500 P 02/26/16 11.5 4.05 4.70
X 160226P00012000 P 02/26/16 12.0 4.50 5.20
X 160226P00012500 P 02/26/16 12.5 5.00 5.70
X 160226P00013000 P 02/26/16 13.0 5.50 6.20
X 160226P00013500 P 02/26/16 13.5 6.05 6.65
X 160226P00014000 P 02/26/16 14.0 6.55 7.15
X 160226P00014500 P 02/26/16 14.5 7.05 7.65
X 160226P00015000 P 02/26/16 15.0 7.65 8.15
X 160226P00016000 P 02/26/16 16.0 8.35 9.15
X 160304C00000500 C 03/04/16 0.5 6.40 7.30
X 160304C00001000 C 03/04/16 1.0 5.90 6.85
X 160304C00001500 C 03/04/16 1.5 5.40 6.40
X 160304C00002000 C 03/04/16 2.0 4.80 5.80
X 160304C00002500 C 03/04/16 2.5 4.40 5.20
X 160304C00003000 C 03/04/16 3.0 3.95 4.80
X 160304C00003500 C 03/04/16 3.5 3.40 4.30
X 160304C00004000 C 03/04/16 4.0 2.93 3.80
X 160304C00004500 C 03/04/16 4.5 2.53 3.30
X 160304C00005000 C 03/04/16 5.0 2.10 2.68
X 160304C00005500 C 03/04/16 5.5 1.83 2.14
X 160304C00006000 C 03/04/16 6.0 1.53 1.78
X 160304C00006500 C 03/04/16 6.5 1.18 1.30
X 160304C00007000 C 03/04/16 7.0 0.87 0.97
X 160304C00007500 C 03/04/16 7.5 0.63 0.71
X 160304C00008000 C 03/04/16 8.0 0.44 0.51
X 160304C00008500 C 03/04/16 8.5 0.30 0.36
X 160304C00009000 C 03/04/16 9.0 0.21 0.26
X 160304C00009500 C 03/04/16 9.5 0.14 0.18
X 160304C00010000 C 03/04/16 10.0 0.09 0.13
X 160304C00010500 C 03/04/16 10.5 0.05 0.12
X 160304C00011000 C 03/04/16 11.0 0.04 0.10
X 160304C00011500 C 03/04/16 11.5 0.01 0.11
X 160304C00012000 C 03/04/16 12.0 0.00 0.15
X 160304C00012500 C 03/04/16 12.5 0.00 0.14
X 160304C00013000 C 03/04/16 13.0 0.00 0.16
X 160304C00013500 C 03/04/16 13.5 0.00 0.16
X 160304C00014000 C 03/04/16 14.0 0.00 0.08
X 160304C00014500 C 03/04/16 14.5 0.00 0.12
X 160304P00000500 P 03/04/16 0.5 0.00 0.03
X 160304P00001000 P 03/04/16 1.0 0.01 0.04
X 160304P00001500 P 03/04/16 1.5 0.00 0.14
X 160304P00002000 P 03/04/16 2.0 0.00 0.17
X 160304P00002500 P 03/04/16 2.5 0.01 0.17
X 160304P00003000 P 03/04/16 3.0 0.02 0.15
X 160304P00003500 P 03/04/16 3.5 0.04 0.20
X 160304P00004000 P 03/04/16 4.0 0.06 0.22
X 160304P00004500 P 03/04/16 4.5 0.13 0.15
X 160304P00005000 P 03/04/16 5.0 0.17 0.21
X 160304P00005500 P 03/04/16 5.5 0.24 0.28
X 160304P00006000 P 03/04/16 6.0 0.33 0.40
X 160304P00006500 P 03/04/16 6.5 0.47 0.53
X 160304P00007000 P 03/04/16 7.0 0.65 0.75
X 160304P00007500 P 03/04/16 7.5 0.88 1.01
X 160304P00008000 P 03/04/16 8.0 1.18 1.30
X 160304P00008500 P 03/04/16 8.5 1.53 1.68
X 160304P00009000 P 03/04/16 9.0 1.90 2.21
X 160304P00009500 P 03/04/16 9.5 2.28 2.58
X 160304P00010000 P 03/04/16 10.0 2.70 3.30
X 160304P00010500 P 03/04/16 10.5 3.05 3.80
X 160304P00011000 P 03/04/16 11.0 3.60 4.30
X 160304P00011500 P 03/04/16 11.5 4.10 4.65
X 160304P00012000 P 03/04/16 12.0 4.35 5.25
X 160304P00012500 P 03/04/16 12.5 5.15 5.65
X 160304P00013000 P 03/04/16 13.0 5.65 6.15
X 160304P00013500 P 03/04/16 13.5 6.10 6.65
X 160304P00014000 P 03/04/16 14.0 6.65 7.20
X 160304P00014500 P 03/04/16 14.5 7.10 7.65
X 160311C00000500 C 03/11/16 0.5 6.30 7.40
X 160311C00001000 C 03/11/16 1.0 5.80 6.90
X 160311C00001500 C 03/11/16 1.5 5.30 6.40
X 160311C00002000 C 03/11/16 2.0 4.85 5.80
X 160311C00002500 C 03/11/16 2.5 4.40 5.30
X 160311C00003000 C 03/11/16 3.0 3.90 4.80
X 160311C00003500 C 03/11/16 3.5 3.45 4.30
X 160311C00004000 C 03/11/16 4.0 3.00 3.65
X 160311C00004500 C 03/11/16 4.5 2.59 3.25
X 160311C00005000 C 03/11/16 5.0 2.14 2.79
X 160311C00005500 C 03/11/16 5.5 1.77 2.28
X 160311C00006000 C 03/11/16 6.0 1.39 1.96
X 160311C00006500 C 03/11/16 6.5 1.10 1.43
X 160311C00007000 C 03/11/16 7.0 0.97 1.07
X 160311C00007500 C 03/11/16 7.5 0.73 0.81
X 160311C00008000 C 03/11/16 8.0 0.52 0.61
X 160311C00008500 C 03/11/16 8.5 0.38 0.46
X 160311C00009000 C 03/11/16 9.0 0.26 0.34
X 160311C00009500 C 03/11/16 9.5 0.19 0.24
X 160311C00010000 C 03/11/16 10.0 0.13 0.19
X 160311C00010500 C 03/11/16 10.5 0.06 0.25
X 160311C00011000 C 03/11/16 11.0 0.07 0.12
X 160311C00011500 C 03/11/16 11.5 0.03 0.14
X 160311C00012000 C 03/11/16 12.0 0.01 0.16
X 160311C00012500 C 03/11/16 12.5 0.01 0.16
X 160311C00013000 C 03/11/16 13.0 0.00 0.17
X 160311C00013500 C 03/11/16 13.5 0.00 0.16
X 160311C00014000 C 03/11/16 14.0 0.00 0.10
X 160311C00014500 C 03/11/16 14.5 0.00 0.16
X 160311P00000500 P 03/11/16 0.5 0.00 0.03
X 160311P00001000 P 03/11/16 1.0 0.00 0.08
X 160311P00001500 P 03/11/16 1.5 0.01 0.18
X 160311P00002000 P 03/11/16 2.0 0.01 0.14
X 160311P00002500 P 03/11/16 2.5 0.03 0.18
X 160311P00003000 P 03/11/16 3.0 0.05 0.19
X 160311P00003500 P 03/11/16 3.5 0.07 0.23
X 160311P00004000 P 03/11/16 4.0 0.09 0.27
X 160311P00004500 P 03/11/16 4.5 0.13 0.31
X 160311P00005000 P 03/11/16 5.0 0.23 0.28
X 160311P00005500 P 03/11/16 5.5 0.31 0.38
X 160311P00006000 P 03/11/16 6.0 0.42 0.50
X 160311P00006500 P 03/11/16 6.5 0.56 0.66
X 160311P00007000 P 03/11/16 7.0 0.76 0.88
X 160311P00007500 P 03/11/16 7.5 1.00 1.17
X 160311P00008000 P 03/11/16 8.0 1.25 1.58
X 160311P00008500 P 03/11/16 8.5 1.57 2.02
X 160311P00009000 P 03/11/16 9.0 1.91 2.45
X 160311P00009500 P 03/11/16 9.5 2.34 2.90
X 160311P00010000 P 03/11/16 10.0 2.75 3.30
X 160311P00010500 P 03/11/16 10.5 3.10 3.85
X 160311P00011000 P 03/11/16 11.0 3.75 4.15
X 160311P00011500 P 03/11/16 11.5 3.90 4.85
X 160311P00012000 P 03/11/16 12.0 4.40 5.30
X 160311P00012500 P 03/11/16 12.5 4.90 5.80
X 160311P00013000 P 03/11/16 13.0 5.30 6.35
X 160311P00013500 P 03/11/16 13.5 5.80 6.80
X 160311P00014000 P 03/11/16 14.0 6.60 7.25
X 160311P00014500 P 03/11/16 14.5 7.05 7.65
X 160318C00001000 C 03/18/16 1.0 5.90 6.90
X 160318C00002000 C 03/18/16 2.0 5.00 5.60
X 160318C00003000 C 03/18/16 3.0 4.00 4.60
X 160318C00004000 C 03/18/16 4.0 3.10 3.65
X 160318C00005000 C 03/18/16 5.0 2.21 2.66
X 160318C00006000 C 03/18/16 6.0 1.53 1.93
X 160318C00007000 C 03/18/16 7.0 1.11 1.18
X 160318C00008000 C 03/18/16 8.0 0.65 0.70
X 160318C00009000 C 03/18/16 9.0 0.36 0.40
X 160318C00010000 C 03/18/16 10.0 0.19 0.21
X 160318C00011000 C 03/18/16 11.0 0.10 0.13
X 160318C00012000 C 03/18/16 12.0 0.06 0.08
X 160318C00013000 C 03/18/16 13.0 0.04 0.06
X 160318C00014000 C 03/18/16 14.0 0.02 0.04
X 160318C00015000 C 03/18/16 15.0 0.00 0.04
X 160318C00016000 C 03/18/16 16.0 0.00 0.04
X 160318P00001000 P 03/18/16 1.0 0.00 0.08
X 160318P00002000 P 03/18/16 2.0 0.06 0.09
X 160318P00003000 P 03/18/16 3.0 0.12 0.14
X 160318P00004000 P 03/18/16 4.0 0.20 0.22
X 160318P00005000 P 03/18/16 5.0 0.33 0.35
X 160318P00006000 P 03/18/16 6.0 0.57 0.61
X 160318P00007000 P 03/18/16 7.0 0.94 1.00
X 160318P00008000 P 03/18/16 8.0 1.47 1.56
X 160318P00009000 P 03/18/16 9.0 2.14 2.47
X 160318P00010000 P 03/18/16 10.0 2.94 3.25
X 160318P00011000 P 03/18/16 11.0 3.85 4.10
X 160318P00012000 P 03/18/16 12.0 4.70 5.15
X 160318P00013000 P 03/18/16 13.0 5.60 6.15
X 160318P00014000 P 03/18/16 14.0 6.70 7.10
X 160318P00015000 P 03/18/16 15.0 7.65 8.20
X 160318P00016000 P 03/18/16 16.0 8.55 9.10
X 160324C00000500 C 03/24/16 0.5 6.10 7.40
X 160324C00001000 C 03/24/16 1.0 5.75 6.90
X 160324C00001500 C 03/24/16 1.5 5.25 6.30
X 160324C00002000 C 03/24/16 2.0 4.75 5.80
X 160324C00002500 C 03/24/16 2.5 4.40 5.30
X 160324C00003000 C 03/24/16 3.0 3.80 4.80
X 160324C00003500 C 03/24/16 3.5 3.40 4.35
X 160324C00004000 C 03/24/16 4.0 3.00 3.90
X 160324C00004500 C 03/24/16 4.5 2.58 3.40
X 160324C00005000 C 03/24/16 5.0 2.19 2.92
X 160324C00005500 C 03/24/16 5.5 1.83 2.47
X 160324C00006000 C 03/24/16 6.0 1.54 2.07
X 160324C00006500 C 03/24/16 6.5 1.28 1.71
X 160324C00007000 C 03/24/16 7.0 1.15 1.23
X 160324C00007500 C 03/24/16 7.5 0.89 0.97
X 160324C00008000 C 03/24/16 8.0 0.69 0.76
X 160324C00008500 C 03/24/16 8.5 0.53 0.60
X 160324C00009000 C 03/24/16 9.0 0.40 0.46
X 160324C00009500 C 03/24/16 9.5 0.30 0.35
X 160324C00010000 C 03/24/16 10.0 0.23 0.27
X 160324C00010500 C 03/24/16 10.5 0.17 0.22
X 160324C00011000 C 03/24/16 11.0 0.09 0.25
X 160324C00011500 C 03/24/16 11.5 0.05 0.24
X 160324C00012000 C 03/24/16 12.0 0.04 0.21
X 160324C00012500 C 03/24/16 12.5 0.02 0.20
X 160324C00013000 C 03/24/16 13.0 0.01 0.19
X 160324C00013500 C 03/24/16 13.5 0.01 0.17
X 160324C00014000 C 03/24/16 14.0 0.00 0.18
X 160324C00014500 C 03/24/16 14.5 0.00 0.17
X 160324C00015000 C 03/24/16 15.0 0.00 0.17
X 160324P00000500 P 03/24/16 0.5 0.00 0.04
X 160324P00001000 P 03/24/16 1.0 0.00 0.21
X 160324P00001500 P 03/24/16 1.5 0.02 0.19
X 160324P00002000 P 03/24/16 2.0 0.05 0.21
X 160324P00002500 P 03/24/16 2.5 0.06 0.23
X 160324P00003000 P 03/24/16 3.0 0.08 0.26
X 160324P00003500 P 03/24/16 3.5 0.15 0.29
X 160324P00004000 P 03/24/16 4.0 0.17 0.36
X 160324P00004500 P 03/24/16 4.5 0.27 0.35
X 160324P00005000 P 03/24/16 5.0 0.35 0.42
X 160324P00005500 P 03/24/16 5.5 0.47 0.52
X 160324P00006000 P 03/24/16 6.0 0.60 0.67
X 160324P00006500 P 03/24/16 6.5 0.78 0.86
X 160324P00007000 P 03/24/16 7.0 0.98 1.10
X 160324P00007500 P 03/24/16 7.5 1.22 1.40
X 160324P00008000 P 03/24/16 8.0 1.51 1.84
X 160324P00008500 P 03/24/16 8.5 1.77 2.19
X 160324P00009000 P 03/24/16 9.0 2.13 2.59
X 160324P00009500 P 03/24/16 9.5 2.54 3.05
X 160324P00010000 P 03/24/16 10.0 2.98 3.50
X 160324P00010500 P 03/24/16 10.5 3.25 4.00
X 160324P00011000 P 03/24/16 11.0 3.85 4.45
X 160324P00011500 P 03/24/16 11.5 4.20 4.95
X 160324P00012000 P 03/24/16 12.0 4.75 5.45
X 160324P00012500 P 03/24/16 12.5 5.20 5.90
X 160324P00013000 P 03/24/16 13.0 5.50 6.40
X 160324P00013500 P 03/24/16 13.5 6.00 6.90
X 160324P00014000 P 03/24/16 14.0 6.50 7.45
X 160324P00014500 P 03/24/16 14.5 7.00 7.95
X 160324P00015000 P 03/24/16 15.0 7.35 8.45
X 160415C00001000 C 04/15/16 1.0 5.90 6.90
X 160415C00002000 C 04/15/16 2.0 5.00 5.80
X 160415C00003000 C 04/15/16 3.0 4.10 4.85
X 160415C00004000 C 04/15/16 4.0 3.20 3.75
X 160415C00005000 C 04/15/16 5.0 2.43 2.93
X 160415C00006000 C 04/15/16 6.0 1.78 2.21
X 160415C00007000 C 04/15/16 7.0 1.37 1.44
X 160415C00008000 C 04/15/16 8.0 0.94 1.00
X 160415C00009000 C 04/15/16 9.0 0.62 0.67
X 160415C00010000 C 04/15/16 10.0 0.40 0.44
X 160415C00011000 C 04/15/16 11.0 0.25 0.30
X 160415C00012000 C 04/15/16 12.0 0.14 0.31
X 160415C00013000 C 04/15/16 13.0 0.10 0.17
X 160415C00014000 C 04/15/16 14.0 0.07 0.13
X 160415C00015000 C 04/15/16 15.0 0.05 0.13
X 160415C00016000 C 04/15/16 16.0 0.02 0.08
X 160415C00017000 C 04/15/16 17.0 0.01 0.16
X 160415C00018000 C 04/15/16 18.0 0.01 0.13
X 160415C00019000 C 04/15/16 19.0 0.00 0.15
X 160415C00020000 C 04/15/16 20.0 0.00 0.14
X 160415C00021000 C 04/15/16 21.0 0.00 0.10
X 160415C00022000 C 04/15/16 22.0 0.00 0.10
X 160415C00023000 C 04/15/16 23.0 0.00 0.08
X 160415C00024000 C 04/15/16 24.0 0.00 0.08
X 160415C00025000 C 04/15/16 25.0 0.00 0.07
X 160415C00026000 C 04/15/16 26.0 0.00 0.06
X 160415C00027000 C 04/15/16 27.0 0.00 0.06
X 160415C00028000 C 04/15/16 28.0 0.00 0.05
X 160415C00029000 C 04/15/16 29.0 0.00 0.05
X 160415C00030000 C 04/15/16 30.0 0.00 0.05
X 160415C00031000 C 04/15/16 31.0 0.00 0.04
X 160415P00001000 P 04/15/16 1.0 0.01 0.20
X 160415P00002000 P 04/15/16 2.0 0.13 0.20
X 160415P00003000 P 04/15/16 3.0 0.18 0.35
X 160415P00004000 P 04/15/16 4.0 0.37 0.40
X 160415P00005000 P 04/15/16 5.0 0.58 0.62
X 160415P00006000 P 04/15/16 6.0 0.89 0.93
X 160415P00007000 P 04/15/16 7.0 1.32 1.38
X 160415P00008000 P 04/15/16 8.0 1.85 2.12
X 160415P00009000 P 04/15/16 9.0 2.51 2.86
X 160415P00010000 P 04/15/16 10.0 3.25 3.70
X 160415P00011000 P 04/15/16 11.0 4.10 4.45
X 160415P00012000 P 04/15/16 12.0 5.00 5.35
X 160415P00013000 P 04/15/16 13.0 5.95 6.25
X 160415P00014000 P 04/15/16 14.0 6.90 7.20
X 160415P00015000 P 04/15/16 15.0 7.85 8.25
X 160415P00016000 P 04/15/16 16.0 8.80 9.40
X 160415P00017000 P 04/15/16 17.0 9.70 10.20
X 160415P00018000 P 04/15/16 18.0 10.65 11.45
X 160415P00019000 P 04/15/16 19.0 11.65 12.45
X 160415P00020000 P 04/15/16 20.0 12.65 13.45
X 160415P00021000 P 04/15/16 21.0 13.65 14.45
X 160415P00022000 P 04/15/16 22.0 14.55 15.45
X 160415P00023000 P 04/15/16 23.0 15.65 16.45
X 160415P00024000 P 04/15/16 24.0 16.65 17.45
X 160415P00025000 P 04/15/16 25.0 17.65 18.45
X 160415P00026000 P 04/15/16 26.0 18.65 19.45
X 160415P00027000 P 04/15/16 27.0 19.65 20.50
X 160415P00028000 P 04/15/16 28.0 20.70 21.25
X 160415P00029000 P 04/15/16 29.0 21.55 22.50
X 160415P00030000 P 04/15/16 30.0 22.55 23.50
X 160415P00031000 P 04/15/16 31.0 23.60 24.30
X 160715C00001000 C 07/15/16 1.0 5.90 6.80
X 160715C00002000 C 07/15/16 2.0 4.80 6.05
X 160715C00003000 C 07/15/16 3.0 4.15 4.80
X 160715C00004000 C 07/15/16 4.0 3.40 4.00
X 160715C00005000 C 07/15/16 5.0 2.73 3.30
X 160715C00006000 C 07/15/16 6.0 2.09 2.80
X 160715C00007000 C 07/15/16 7.0 1.91 2.16
X 160715C00008000 C 07/15/16 8.0 1.31 1.65
X 160715C00009000 C 07/15/16 9.0 1.11 1.34
X 160715C00010000 C 07/15/16 10.0 0.80 0.99
X 160715C00011000 C 07/15/16 11.0 0.56 0.81
X 160715C00012000 C 07/15/16 12.0 0.44 0.60
X 160715C00013000 C 07/15/16 13.0 0.28 0.47
X 160715C00014000 C 07/15/16 14.0 0.26 0.37
X 160715C00015000 C 07/15/16 15.0 0.05 0.50
X 160715C00016000 C 07/15/16 16.0 0.01 0.30
X 160715C00017000 C 07/15/16 17.0 0.00 0.38
X 160715C00018000 C 07/15/16 18.0 0.00 0.34
X 160715C00019000 C 07/15/16 19.0 0.00 0.32
X 160715P00001000 P 07/15/16 1.0 0.02 0.31
X 160715P00002000 P 07/15/16 2.0 0.18 0.44
X 160715P00003000 P 07/15/16 3.0 0.42 0.64
X 160715P00004000 P 07/15/16 4.0 0.80 0.92
X 160715P00005000 P 07/15/16 5.0 1.16 1.33
X 160715P00006000 P 07/15/16 6.0 1.58 1.74
X 160715P00007000 P 07/15/16 7.0 2.02 2.29
X 160715P00008000 P 07/15/16 8.0 2.59 2.86
X 160715P00009000 P 07/15/16 9.0 3.10 3.60
X 160715P00010000 P 07/15/16 10.0 3.80 4.35
X 160715P00011000 P 07/15/16 11.0 4.55 5.20
X 160715P00012000 P 07/15/16 12.0 5.20 6.15
X 160715P00013000 P 07/15/16 13.0 6.05 6.95
X 160715P00014000 P 07/15/16 14.0 7.00 7.90
X 160715P00015000 P 07/15/16 15.0 7.95 8.85
X 160715P00016000 P 07/15/16 16.0 8.85 9.75
X 160715P00017000 P 07/15/16 17.0 9.85 10.75
X 160715P00018000 P 07/15/16 18.0 10.80 11.90
X 160715P00019000 P 07/15/16 19.0 11.70 12.95
X 170120C00001000 C 01/20/17 1.0 5.55 7.25
X 170120C00002000 C 01/20/17 2.0 4.85 5.95
X 170120C00003000 C 01/20/17 3.0 4.15 4.85
X 170120C00004000 C 01/20/17 4.0 3.35 4.20
X 170120C00005000 C 01/20/17 5.0 2.85 3.65
X 170120C00008000 C 01/20/17 8.0 1.80 2.43
X 170120C00010000 C 01/20/17 10.0 1.23 1.82
X 170120C00013000 C 01/20/17 13.0 0.59 1.08
X 170120C00015000 C 01/20/17 15.0 0.40 0.70
X 170120C00018000 C 01/20/17 18.0 0.11 0.54
X 170120C00020000 C 01/20/17 20.0 0.09 0.34
X 170120C00023000 C 01/20/17 23.0 0.03 0.48
X 170120C00025000 C 01/20/17 25.0 0.00 0.44
X 170120C00028000 C 01/20/17 28.0 0.00 0.41
X 170120C00030000 C 01/20/17 30.0 0.00 0.30
X 170120C00033000 C 01/20/17 33.0 0.00 0.32
X 170120C00035000 C 01/20/17 35.0 0.00 0.25
X 170120C00037000 C 01/20/17 37.0 0.00 0.20
X 170120C00040000 C 01/20/17 40.0 0.00 0.14
X 170120C00042000 C 01/20/17 42.0 0.00 0.11
X 170120C00045000 C 01/20/17 45.0 0.00 0.08
X 170120C00047000 C 01/20/17 47.0 0.00 0.08
X 170120C00050000 C 01/20/17 50.0 0.00 0.06
X 170120C00055000 C 01/20/17 55.0 0.00 0.04
X 170120C00060000 C 01/20/17 60.0 0.00 0.04
X 170120C00065000 C 01/20/17 65.0 0.00 0.04
X 170120P00001000 P 01/20/17 1.0 0.10 0.30
X 170120P00002000 P 01/20/17 2.0 0.48 0.61
X 170120P00003000 P 01/20/17 3.0 0.73 1.02
X 170120P00004000 P 01/20/17 4.0 1.11 1.45
X 170120P00005000 P 01/20/17 5.0 1.62 1.90
X 170120P00008000 P 01/20/17 8.0 3.55 3.80
X 170120P00010000 P 01/20/17 10.0 4.70 5.30
X 170120P00013000 P 01/20/17 13.0 7.05 7.60
X 170120P00015000 P 01/20/17 15.0 8.95 9.40
X 170120P00018000 P 01/20/17 18.0 11.70 11.90
X 170120P00020000 P 01/20/17 20.0 13.35 13.95
X 170120P00023000 P 01/20/17 23.0 16.25 17.10
X 170120P00025000 P 01/20/17 25.0 18.25 19.05
X 170120P00028000 P 01/20/17 28.0 21.25 22.10
X 170120P00030000 P 01/20/17 30.0 22.95 24.10
X 170120P00033000 P 01/20/17 33.0 25.85 27.15
X 170120P00035000 P 01/20/17 35.0 27.80 29.25
X 170120P00037000 P 01/20/17 37.0 29.80 31.20
X 170120P00040000 P 01/20/17 40.0 32.80 34.15
X 170120P00042000 P 01/20/17 42.0 34.75 35.95
X 170120P00045000 P 01/20/17 45.0 37.70 39.10
X 170120P00047000 P 01/20/17 47.0 39.75 40.90
X 170120P00050000 P 01/20/17 50.0 42.70 43.85
X 170120P00055000 P 01/20/17 55.0 47.70 49.00
X 170120P00060000 P 01/20/17 60.0 52.60 54.00
X 170120P00065000 P 01/20/17 65.0 57.60 59.15
X 180119C00001000 C 01/19/18 1.0 5.40 7.40
X 180119C00002000 C 01/19/18 2.0 4.85 6.35
X 180119C00003000 C 01/19/18 3.0 4.35 5.55
X 180119C00004000 C 01/19/18 4.0 3.75 5.10
X 180119C00005000 C 01/19/18 5.0 3.60 4.45
X 180119C00008000 C 01/19/18 8.0 2.50 3.35
X 180119C00010000 C 01/19/18 10.0 2.15 2.66
X 180119C00012000 C 01/19/18 12.0 1.64 2.35
X 180119C00015000 C 01/19/18 15.0 1.06 1.65
X 180119C00017000 C 01/19/18 17.0 0.79 1.49
X 180119C00020000 C 01/19/18 20.0 0.50 1.15
X 180119C00022000 C 01/19/18 22.0 0.40 1.03
X 180119C00025000 C 01/19/18 25.0 0.09 0.89
X 180119P00001000 P 01/19/18 1.0 0.33 0.54
X 180119P00002000 P 01/19/18 2.0 0.79 1.05
X 180119P00003000 P 01/19/18 3.0 1.35 1.55
X 180119P00004000 P 01/19/18 4.0 1.95 2.21
X 180119P00005000 P 01/19/18 5.0 2.56 2.75
X 180119P00008000 P 01/19/18 8.0 4.60 4.75
X 180119P00010000 P 01/19/18 10.0 5.65 6.15
X 180119P00012000 P 01/19/18 12.0 7.15 8.05
X 180119P00015000 P 01/19/18 15.0 9.40 10.60
X 180119P00017000 P 01/19/18 17.0 11.05 12.35
X 180119P00020000 P 01/19/18 20.0 13.65 15.10
X 180119P00022000 P 01/19/18 22.0 15.40 16.95
X 180119P00025000 P 01/19/18 25.0 18.15 19.75

OPRA data is delayed 15 minutes.