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

Quote Lookup

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

Us Steel Corp (X)
As of Jun 27 2016 4:35PM
Option Ticker C/P Expiration Strike Bid Premium Ask Premium
X 160701C00007000 C 07/01/16 7.0 7.55 8.50
X 160701C00008000 C 07/01/16 8.0 6.10 7.50
X 160701C00009000 C 07/01/16 9.0 5.75 6.50
X 160701C00009500 C 07/01/16 9.5 5.25 5.90
X 160701C00010000 C 07/01/16 10.0 4.75 5.40
X 160701C00010500 C 07/01/16 10.5 4.25 4.80
X 160701C00011000 C 07/01/16 11.0 3.75 4.45
X 160701C00011500 C 07/01/16 11.5 3.25 3.90
X 160701C00012000 C 07/01/16 12.0 2.80 3.40
X 160701C00012500 C 07/01/16 12.5 2.34 2.87
X 160701C00013000 C 07/01/16 13.0 2.00 2.36
X 160701C00013500 C 07/01/16 13.5 1.72 1.79
X 160701C00014000 C 07/01/16 14.0 1.31 1.37
X 160701C00014500 C 07/01/16 14.5 0.95 0.99
X 160701C00015000 C 07/01/16 15.0 0.65 0.67
X 160701C00015500 C 07/01/16 15.5 0.40 0.41
X 160701C00016000 C 07/01/16 16.0 0.23 0.26
X 160701C00016500 C 07/01/16 16.5 0.13 0.15
X 160701C00017000 C 07/01/16 17.0 0.06 0.09
X 160701C00017500 C 07/01/16 17.5 0.03 0.05
X 160701C00018000 C 07/01/16 18.0 0.02 0.03
X 160701C00018500 C 07/01/16 18.5 0.00 0.02
X 160701C00019000 C 07/01/16 19.0 0.00 0.03
X 160701C00019500 C 07/01/16 19.5 0.00 0.04
X 160701C00020000 C 07/01/16 20.0 0.00 0.11
X 160701C00020500 C 07/01/16 20.5 0.00 0.21
X 160701C00021000 C 07/01/16 21.0 0.00 0.07
X 160701C00021500 C 07/01/16 21.5 0.00 0.25
X 160701C00022000 C 07/01/16 22.0 0.00 0.07
X 160701C00022500 C 07/01/16 22.5 0.00 0.25
X 160701C00023000 C 07/01/16 23.0 0.00 0.24
X 160701C00023500 C 07/01/16 23.5 0.00 0.20
X 160701C00024000 C 07/01/16 24.0 0.00 0.16
X 160701C00024500 C 07/01/16 24.5 0.00 0.18
X 160701C00025000 C 07/01/16 25.0 0.00 0.10
X 160701C00025500 C 07/01/16 25.5 0.00 0.10
X 160701C00026000 C 07/01/16 26.0 0.00 0.12
X 160701C00026500 C 07/01/16 26.5 0.00 0.11
X 160701C00027000 C 07/01/16 27.0 0.00 0.13
X 160701C00027500 C 07/01/16 27.5 0.00 0.13
X 160701C00028000 C 07/01/16 28.0 0.00 0.11
X 160701C00028500 C 07/01/16 28.5 0.00 0.08
X 160701P00007000 P 07/01/16 7.0 0.00 0.04
X 160701P00008000 P 07/01/16 8.0 0.00 0.05
X 160701P00009000 P 07/01/16 9.0 0.00 0.10
X 160701P00009500 P 07/01/16 9.5 0.00 0.14
X 160701P00010000 P 07/01/16 10.0 0.00 0.12
X 160701P00010500 P 07/01/16 10.5 0.00 0.04
X 160701P00011000 P 07/01/16 11.0 0.00 0.02
X 160701P00011500 P 07/01/16 11.5 0.01 0.03
X 160701P00012000 P 07/01/16 12.0 0.01 0.04
X 160701P00012500 P 07/01/16 12.5 0.03 0.06
X 160701P00013000 P 07/01/16 13.0 0.07 0.08
X 160701P00013500 P 07/01/16 13.5 0.11 0.13
X 160701P00014000 P 07/01/16 14.0 0.19 0.21
X 160701P00014500 P 07/01/16 14.5 0.32 0.34
X 160701P00015000 P 07/01/16 15.0 0.50 0.53
X 160701P00015500 P 07/01/16 15.5 0.75 0.79
X 160701P00016000 P 07/01/16 16.0 1.09 1.13
X 160701P00016500 P 07/01/16 16.5 1.46 1.53
X 160701P00017000 P 07/01/16 17.0 1.89 1.96
X 160701P00017500 P 07/01/16 17.5 2.27 2.44
X 160701P00018000 P 07/01/16 18.0 2.85 2.94
X 160701P00018500 P 07/01/16 18.5 3.15 3.45
X 160701P00019000 P 07/01/16 19.0 2.80 4.30
X 160701P00019500 P 07/01/16 19.5 3.30 4.80
X 160701P00020000 P 07/01/16 20.0 3.80 5.30
X 160701P00020500 P 07/01/16 20.5 4.25 5.50
X 160701P00021000 P 07/01/16 21.0 4.00 6.30
X 160701P00021500 P 07/01/16 21.5 5.10 7.00
X 160701P00022000 P 07/01/16 22.0 5.75 7.30
X 160701P00022500 P 07/01/16 22.5 5.70 7.85
X 160701P00023000 P 07/01/16 23.0 6.20 8.30
X 160701P00023500 P 07/01/16 23.5 7.20 9.00
X 160701P00024000 P 07/01/16 24.0 7.30 9.45
X 160701P00024500 P 07/01/16 24.5 7.75 9.75
X 160701P00025000 P 07/01/16 25.0 8.70 10.25
X 160701P00025500 P 07/01/16 25.5 8.55 10.90
X 160701P00026000 P 07/01/16 26.0 9.65 11.10
X 160701P00026500 P 07/01/16 26.5 9.55 11.60
X 160701P00027000 P 07/01/16 27.0 10.20 12.20
X 160701P00027500 P 07/01/16 27.5 10.60 12.75
X 160701P00028000 P 07/01/16 28.0 11.25 14.45
X 160701P00028500 P 07/01/16 28.5 11.60 14.50
X 160708C00005000 C 07/08/16 5.0 9.55 10.85
X 160708C00006000 C 07/08/16 6.0 7.35 10.90
X 160708C00007000 C 07/08/16 7.0 7.00 9.95
X 160708C00007500 C 07/08/16 7.5 7.10 8.50
X 160708C00008000 C 07/08/16 8.0 6.60 7.60
X 160708C00008500 C 07/08/16 8.5 6.15 7.00
X 160708C00009000 C 07/08/16 9.0 5.65 6.60
X 160708C00009500 C 07/08/16 9.5 5.25 6.00
X 160708C00010000 C 07/08/16 10.0 4.75 5.65
X 160708C00010500 C 07/08/16 10.5 4.30 5.00
X 160708C00011000 C 07/08/16 11.0 3.70 4.55
X 160708C00011500 C 07/08/16 11.5 3.30 4.05
X 160708C00012000 C 07/08/16 12.0 2.88 3.50
X 160708C00012500 C 07/08/16 12.5 2.44 3.05
X 160708C00013000 C 07/08/16 13.0 2.27 2.52
X 160708C00013500 C 07/08/16 13.5 1.87 2.00
X 160708C00014000 C 07/08/16 14.0 1.51 1.58
X 160708C00014500 C 07/08/16 14.5 1.17 1.29
X 160708C00015000 C 07/08/16 15.0 0.89 0.95
X 160708C00015500 C 07/08/16 15.5 0.65 0.70
X 160708C00016000 C 07/08/16 16.0 0.46 0.50
X 160708C00016500 C 07/08/16 16.5 0.31 0.35
X 160708C00017000 C 07/08/16 17.0 0.20 0.23
X 160708C00017500 C 07/08/16 17.5 0.13 0.16
X 160708C00018000 C 07/08/16 18.0 0.08 0.13
X 160708C00018500 C 07/08/16 18.5 0.05 0.10
X 160708C00019000 C 07/08/16 19.0 0.03 0.07
X 160708C00019500 C 07/08/16 19.5 0.02 0.05
X 160708C00020000 C 07/08/16 20.0 0.00 0.09
X 160708C00020500 C 07/08/16 20.5 0.00 0.17
X 160708C00021000 C 07/08/16 21.0 0.00 0.09
X 160708C00021500 C 07/08/16 21.5 0.00 0.25
X 160708C00022000 C 07/08/16 22.0 0.00 0.07
X 160708C00022500 C 07/08/16 22.5 0.00 0.23
X 160708C00023000 C 07/08/16 23.0 0.00 0.22
X 160708C00023500 C 07/08/16 23.5 0.00 0.22
X 160708C00024000 C 07/08/16 24.0 0.00 0.16
X 160708C00024500 C 07/08/16 24.5 0.00 0.20
X 160708C00025000 C 07/08/16 25.0 0.00 0.19
X 160708C00025500 C 07/08/16 25.5 0.00 0.19
X 160708C00026000 C 07/08/16 26.0 0.00 0.19
X 160708C00026500 C 07/08/16 26.5 0.00 0.17
X 160708C00027000 C 07/08/16 27.0 0.00 0.16
X 160708C00027500 C 07/08/16 27.5 0.00 0.15
X 160708C00028000 C 07/08/16 28.0 0.00 0.15
X 160708C00028500 C 07/08/16 28.5 0.00 0.15
X 160708P00005000 P 07/08/16 5.0 0.00 0.06
X 160708P00006000 P 07/08/16 6.0 0.00 0.06
X 160708P00007000 P 07/08/16 7.0 0.00 0.11
X 160708P00007500 P 07/08/16 7.5 0.00 0.11
X 160708P00008000 P 07/08/16 8.0 0.00 0.07
X 160708P00008500 P 07/08/16 8.5 0.00 0.15
X 160708P00009000 P 07/08/16 9.0 0.00 0.12
X 160708P00009500 P 07/08/16 9.5 0.00 0.23
X 160708P00010000 P 07/08/16 10.0 0.00 0.10
X 160708P00010500 P 07/08/16 10.5 0.00 0.17
X 160708P00011000 P 07/08/16 11.0 0.00 0.09
X 160708P00011500 P 07/08/16 11.5 0.00 0.09
X 160708P00012000 P 07/08/16 12.0 0.08 0.13
X 160708P00012500 P 07/08/16 12.5 0.12 0.16
X 160708P00013000 P 07/08/16 13.0 0.18 0.22
X 160708P00013500 P 07/08/16 13.5 0.28 0.31
X 160708P00014000 P 07/08/16 14.0 0.39 0.44
X 160708P00014500 P 07/08/16 14.5 0.56 0.59
X 160708P00015000 P 07/08/16 15.0 0.76 0.80
X 160708P00015500 P 07/08/16 15.5 0.95 1.07
X 160708P00016000 P 07/08/16 16.0 1.31 1.39
X 160708P00016500 P 07/08/16 16.5 1.66 1.75
X 160708P00017000 P 07/08/16 17.0 2.04 2.13
X 160708P00017500 P 07/08/16 17.5 2.48 2.63
X 160708P00018000 P 07/08/16 18.0 2.73 3.20
X 160708P00018500 P 07/08/16 18.5 3.20 3.85
X 160708P00019000 P 07/08/16 19.0 2.93 4.35
X 160708P00019500 P 07/08/16 19.5 3.30 4.90
X 160708P00020000 P 07/08/16 20.0 3.80 5.40
X 160708P00020500 P 07/08/16 20.5 4.25 5.85
X 160708P00021000 P 07/08/16 21.0 4.75 6.35
X 160708P00021500 P 07/08/16 21.5 5.25 6.75
X 160708P00022000 P 07/08/16 22.0 5.75 7.25
X 160708P00022500 P 07/08/16 22.5 6.25 7.90
X 160708P00023000 P 07/08/16 23.0 6.75 8.25
X 160708P00023500 P 07/08/16 23.5 7.25 9.60
X 160708P00024000 P 07/08/16 24.0 7.10 9.65
X 160708P00024500 P 07/08/16 24.5 8.20 10.05
X 160708P00025000 P 07/08/16 25.0 8.25 10.20
X 160708P00025500 P 07/08/16 25.5 8.75 10.65
X 160708P00026000 P 07/08/16 26.0 9.25 11.15
X 160708P00026500 P 07/08/16 26.5 9.70 11.60
X 160708P00027000 P 07/08/16 27.0 10.45 12.65
X 160708P00027500 P 07/08/16 27.5 10.75 12.70
X 160708P00028000 P 07/08/16 28.0 11.20 13.15
X 160708P00028500 P 07/08/16 28.5 11.85 14.20
X 160715C00001000 C 07/15/16 1.0 12.70 14.70
X 160715C00002000 C 07/15/16 2.0 12.55 14.60
X 160715C00003000 C 07/15/16 3.0 11.65 12.70
X 160715C00004000 C 07/15/16 4.0 9.65 11.75
X 160715C00005000 C 07/15/16 5.0 9.15 10.75
X 160715C00006000 C 07/15/16 6.0 8.75 9.45
X 160715C00007000 C 07/15/16 7.0 7.75 8.40
X 160715C00008000 C 07/15/16 8.0 6.75 7.55
X 160715C00009000 C 07/15/16 9.0 5.75 6.45
X 160715C00009500 C 07/15/16 9.5 5.30 6.20
X 160715C00010000 C 07/15/16 10.0 4.80 5.45
X 160715C00010500 C 07/15/16 10.5 4.35 5.00
X 160715C00011000 C 07/15/16 11.0 3.85 4.50
X 160715C00011500 C 07/15/16 11.5 3.40 4.00
X 160715C00012000 C 07/15/16 12.0 3.00 3.60
X 160715C00012500 C 07/15/16 12.5 2.81 3.15
X 160715C00013000 C 07/15/16 13.0 2.43 2.48
X 160715C00013500 C 07/15/16 13.5 2.03 2.13
X 160715C00014000 C 07/15/16 14.0 1.69 1.73
X 160715C00014500 C 07/15/16 14.5 1.37 1.41
X 160715C00015000 C 07/15/16 15.0 1.09 1.12
X 160715C00015500 C 07/15/16 15.5 0.85 0.88
X 160715C00016000 C 07/15/16 16.0 0.65 0.68
X 160715C00016500 C 07/15/16 16.5 0.49 0.51
X 160715C00017000 C 07/15/16 17.0 0.36 0.38
X 160715C00017500 C 07/15/16 17.5 0.26 0.28
X 160715C00018000 C 07/15/16 18.0 0.18 0.20
X 160715C00018500 C 07/15/16 18.5 0.13 0.15
X 160715C00019000 C 07/15/16 19.0 0.10 0.11
X 160715C00019500 C 07/15/16 19.5 0.06 0.08
X 160715C00020000 C 07/15/16 20.0 0.05 0.07
X 160715C00020500 C 07/15/16 20.5 0.03 0.05
X 160715C00021000 C 07/15/16 21.0 0.03 0.04
X 160715C00021500 C 07/15/16 21.5 0.01 0.03
X 160715C00022000 C 07/15/16 22.0 0.01 0.03
X 160715C00022500 C 07/15/16 22.5 0.00 0.04
X 160715C00023000 C 07/15/16 23.0 0.00 0.02
X 160715C00023500 C 07/15/16 23.5 0.00 0.15
X 160715C00024000 C 07/15/16 24.0 0.00 0.05
X 160715C00024500 C 07/15/16 24.5 0.00 0.19
X 160715C00025000 C 07/15/16 25.0 0.00 0.08
X 160715C00025500 C 07/15/16 25.5 0.00 0.11
X 160715C00026000 C 07/15/16 26.0 0.00 0.05
X 160715C00026500 C 07/15/16 26.5 0.00 0.08
X 160715C00027000 C 07/15/16 27.0 0.00 0.05
X 160715C00027500 C 07/15/16 27.5 0.00 0.09
X 160715C00028000 C 07/15/16 28.0 0.00 0.04
X 160715C00028500 C 07/15/16 28.5 0.00 0.14
X 160715C00029000 C 07/15/16 29.0 0.00 0.14
X 160715C00030000 C 07/15/16 30.0 0.00 0.14
X 160715C00031000 C 07/15/16 31.0 0.00 0.11
X 160715P00001000 P 07/15/16 1.0 0.00 0.01
X 160715P00002000 P 07/15/16 2.0 0.00 0.01
X 160715P00003000 P 07/15/16 3.0 0.00 0.06
X 160715P00004000 P 07/15/16 4.0 0.00 0.06
X 160715P00005000 P 07/15/16 5.0 0.00 0.08
X 160715P00006000 P 07/15/16 6.0 0.00 0.08
X 160715P00007000 P 07/15/16 7.0 0.00 0.01
X 160715P00008000 P 07/15/16 8.0 0.00 0.02
X 160715P00009000 P 07/15/16 9.0 0.02 0.03
X 160715P00009500 P 07/15/16 9.5 0.03 0.04
X 160715P00010000 P 07/15/16 10.0 0.04 0.06
X 160715P00010500 P 07/15/16 10.5 0.06 0.08
X 160715P00011000 P 07/15/16 11.0 0.09 0.11
X 160715P00011500 P 07/15/16 11.5 0.12 0.14
X 160715P00012000 P 07/15/16 12.0 0.17 0.18
X 160715P00012500 P 07/15/16 12.5 0.23 0.25
X 160715P00013000 P 07/15/16 13.0 0.32 0.34
X 160715P00013500 P 07/15/16 13.5 0.43 0.45
X 160715P00014000 P 07/15/16 14.0 0.57 0.60
X 160715P00014500 P 07/15/16 14.5 0.76 0.77
X 160715P00015000 P 07/15/16 15.0 0.97 0.99
X 160715P00015500 P 07/15/16 15.5 1.23 1.25
X 160715P00016000 P 07/15/16 16.0 1.52 1.56
X 160715P00016500 P 07/15/16 16.5 1.85 1.89
X 160715P00017000 P 07/15/16 17.0 2.22 2.32
X 160715P00017500 P 07/15/16 17.5 2.61 2.70
X 160715P00018000 P 07/15/16 18.0 3.00 3.15
X 160715P00018500 P 07/15/16 18.5 3.30 3.70
X 160715P00019000 P 07/15/16 19.0 3.50 4.05
X 160715P00019500 P 07/15/16 19.5 4.00 4.60
X 160715P00020000 P 07/15/16 20.0 3.90 5.30
X 160715P00020500 P 07/15/16 20.5 4.35 5.80
X 160715P00021000 P 07/15/16 21.0 4.80 6.25
X 160715P00021500 P 07/15/16 21.5 5.30 6.80
X 160715P00022000 P 07/15/16 22.0 5.80 7.30
X 160715P00022500 P 07/15/16 22.5 6.25 7.80
X 160715P00023000 P 07/15/16 23.0 7.80 8.30
X 160715P00023500 P 07/15/16 23.5 7.25 8.80
X 160715P00024000 P 07/15/16 24.0 7.80 9.25
X 160715P00024500 P 07/15/16 24.5 8.30 9.75
X 160715P00025000 P 07/15/16 25.0 8.75 10.30
X 160715P00025500 P 07/15/16 25.5 9.00 10.60
X 160715P00026000 P 07/15/16 26.0 9.75 11.30
X 160715P00026500 P 07/15/16 26.5 9.80 11.60
X 160715P00027000 P 07/15/16 27.0 10.45 12.30
X 160715P00027500 P 07/15/16 27.5 10.70 12.75
X 160715P00028000 P 07/15/16 28.0 11.40 13.25
X 160715P00028500 P 07/15/16 28.5 11.70 13.75
X 160715P00029000 P 07/15/16 29.0 12.45 14.30
X 160715P00030000 P 07/15/16 30.0 13.45 15.30
X 160715P00031000 P 07/15/16 31.0 14.90 16.15
X 160722C00005000 C 07/22/16 5.0 9.60 11.00
X 160722C00006000 C 07/22/16 6.0 7.80 10.95
X 160722C00007000 C 07/22/16 7.0 7.60 8.65
X 160722C00007500 C 07/22/16 7.5 7.20 8.20
X 160722C00008000 C 07/22/16 8.0 6.70 7.60
X 160722C00008500 C 07/22/16 8.5 6.15 7.10
X 160722C00009000 C 07/22/16 9.0 5.60 6.70
X 160722C00009500 C 07/22/16 9.5 5.25 6.30
X 160722C00010000 C 07/22/16 10.0 4.80 5.65
X 160722C00010500 C 07/22/16 10.5 4.30 5.20
X 160722C00011000 C 07/22/16 11.0 3.85 4.80
X 160722C00011500 C 07/22/16 11.5 3.45 4.20
X 160722C00012000 C 07/22/16 12.0 3.20 3.75
X 160722C00012500 C 07/22/16 12.5 2.85 3.10
X 160722C00013000 C 07/22/16 13.0 2.49 2.73
X 160722C00013500 C 07/22/16 13.5 2.07 2.41
X 160722C00014000 C 07/22/16 14.0 1.78 2.01
X 160722C00014500 C 07/22/16 14.5 1.46 1.72
X 160722C00015000 C 07/22/16 15.0 1.26 1.36
X 160722C00015500 C 07/22/16 15.5 1.02 1.10
X 160722C00016000 C 07/22/16 16.0 0.82 0.88
X 160722C00016500 C 07/22/16 16.5 0.64 0.71
X 160722C00017000 C 07/22/16 17.0 0.50 0.57
X 160722C00017500 C 07/22/16 17.5 0.38 0.44
X 160722C00018000 C 07/22/16 18.0 0.29 0.35
X 160722C00018500 C 07/22/16 18.5 0.22 0.26
X 160722C00019000 C 07/22/16 19.0 0.16 0.20
X 160722C00019500 C 07/22/16 19.5 0.12 0.15
X 160722C00020000 C 07/22/16 20.0 0.08 0.13
X 160722C00020500 C 07/22/16 20.5 0.05 0.10
X 160722C00021000 C 07/22/16 21.0 0.03 0.13
X 160722C00021500 C 07/22/16 21.5 0.00 0.10
X 160722C00022000 C 07/22/16 22.0 0.00 0.15
X 160722C00022500 C 07/22/16 22.5 0.00 0.18
X 160722C00023000 C 07/22/16 23.0 0.00 0.20
X 160722C00023500 C 07/22/16 23.5 0.00 0.21
X 160722C00024000 C 07/22/16 24.0 0.00 0.15
X 160722C00024500 C 07/22/16 24.5 0.00 0.20
X 160722C00025000 C 07/22/16 25.0 0.00 0.20
X 160722C00025500 C 07/22/16 25.5 0.00 0.18
X 160722C00026000 C 07/22/16 26.0 0.00 0.17
X 160722C00026500 C 07/22/16 26.5 0.00 0.16
X 160722C00027000 C 07/22/16 27.0 0.00 0.17
X 160722C00027500 C 07/22/16 27.5 0.00 0.15
X 160722C00028000 C 07/22/16 28.0 0.00 0.14
X 160722C00028500 C 07/22/16 28.5 0.00 0.15
X 160722P00005000 P 07/22/16 5.0 0.00 0.07
X 160722P00006000 P 07/22/16 6.0 0.00 0.10
X 160722P00007000 P 07/22/16 7.0 0.00 0.20
X 160722P00007500 P 07/22/16 7.5 0.00 0.23
X 160722P00008000 P 07/22/16 8.0 0.00 0.20
X 160722P00008500 P 07/22/16 8.5 0.00 0.25
X 160722P00009000 P 07/22/16 9.0 0.00 0.25
X 160722P00009500 P 07/22/16 9.5 0.00 0.25
X 160722P00010000 P 07/22/16 10.0 0.00 0.25
X 160722P00010500 P 07/22/16 10.5 0.00 0.17
X 160722P00011000 P 07/22/16 11.0 0.14 0.15
X 160722P00011500 P 07/22/16 11.5 0.19 0.24
X 160722P00012000 P 07/22/16 12.0 0.26 0.30
X 160722P00012500 P 07/22/16 12.5 0.33 0.38
X 160722P00013000 P 07/22/16 13.0 0.44 0.50
X 160722P00013500 P 07/22/16 13.5 0.57 0.63
X 160722P00014000 P 07/22/16 14.0 0.73 0.80
X 160722P00014500 P 07/22/16 14.5 0.90 0.99
X 160722P00015000 P 07/22/16 15.0 1.13 1.22
X 160722P00015500 P 07/22/16 15.5 1.39 1.48
X 160722P00016000 P 07/22/16 16.0 1.61 1.78
X 160722P00016500 P 07/22/16 16.5 1.96 2.11
X 160722P00017000 P 07/22/16 17.0 2.32 2.45
X 160722P00017500 P 07/22/16 17.5 2.69 2.85
X 160722P00018000 P 07/22/16 18.0 3.10 3.30
X 160722P00018500 P 07/22/16 18.5 3.50 3.70
X 160722P00019000 P 07/22/16 19.0 3.75 4.20
X 160722P00019500 P 07/22/16 19.5 3.95 4.70
X 160722P00020000 P 07/22/16 20.0 4.45 5.15
X 160722P00020500 P 07/22/16 20.5 4.35 6.15
X 160722P00021000 P 07/22/16 21.0 4.85 6.65
X 160722P00021500 P 07/22/16 21.5 5.30 7.00
X 160722P00022000 P 07/22/16 22.0 5.80 7.15
X 160722P00022500 P 07/22/16 22.5 6.30 7.95
X 160722P00023000 P 07/22/16 23.0 6.75 8.35
X 160722P00023500 P 07/22/16 23.5 7.35 8.65
X 160722P00024000 P 07/22/16 24.0 7.85 9.10
X 160722P00024500 P 07/22/16 24.5 8.35 9.70
X 160722P00025000 P 07/22/16 25.0 8.75 10.20
X 160722P00025500 P 07/22/16 25.5 8.70 11.95
X 160722P00026000 P 07/22/16 26.0 9.20 11.85
X 160722P00026500 P 07/22/16 26.5 10.05 11.70
X 160722P00027000 P 07/22/16 27.0 10.40 12.15
X 160722P00027500 P 07/22/16 27.5 10.90 13.55
X 160722P00028000 P 07/22/16 28.0 11.40 13.70
X 160722P00028500 P 07/22/16 28.5 11.90 13.65
X 160729C00006000 C 07/29/16 6.0 8.35 9.90
X 160729C00007000 C 07/29/16 7.0 7.50 8.90
X 160729C00008000 C 07/29/16 8.0 6.50 7.75
X 160729C00009000 C 07/29/16 9.0 5.60 6.90
X 160729C00010000 C 07/29/16 10.0 4.75 5.85
X 160729C00011000 C 07/29/16 11.0 3.95 4.95
X 160729C00011500 C 07/29/16 11.5 3.50 4.50
X 160729C00012000 C 07/29/16 12.0 3.10 4.10
X 160729C00012500 C 07/29/16 12.5 2.76 3.70
X 160729C00013000 C 07/29/16 13.0 2.49 3.25
X 160729C00013500 C 07/29/16 13.5 2.23 2.94
X 160729C00014000 C 07/29/16 14.0 1.90 2.54
X 160729C00014500 C 07/29/16 14.5 1.59 2.02
X 160729C00015000 C 07/29/16 15.0 1.49 1.62
X 160729C00015500 C 07/29/16 15.5 1.25 1.36
X 160729C00016000 C 07/29/16 16.0 1.05 1.15
X 160729C00016500 C 07/29/16 16.5 0.87 0.97
X 160729C00017000 C 07/29/16 17.0 0.71 0.81
X 160729C00017500 C 07/29/16 17.5 0.58 0.66
X 160729C00018000 C 07/29/16 18.0 0.47 0.55
X 160729C00018500 C 07/29/16 18.5 0.37 0.42
X 160729C00019000 C 07/29/16 19.0 0.29 0.38
X 160729C00019500 C 07/29/16 19.5 0.23 0.31
X 160729C00020000 C 07/29/16 20.0 0.18 0.26
X 160729C00020500 C 07/29/16 20.5 0.12 0.33
X 160729C00021000 C 07/29/16 21.0 0.07 0.31
X 160729C00021500 C 07/29/16 21.5 0.03 0.17
X 160729C00022000 C 07/29/16 22.0 0.00 0.25
X 160729C00022500 C 07/29/16 22.5 0.00 0.25
X 160729C00023000 C 07/29/16 23.0 0.00 0.25
X 160729C00023500 C 07/29/16 23.5 0.00 0.25
X 160729C00024000 C 07/29/16 24.0 0.00 0.17
X 160729C00024500 C 07/29/16 24.5 0.00 0.25
X 160729C00025000 C 07/29/16 25.0 0.00 0.24
X 160729C00025500 C 07/29/16 25.5 0.00 0.22
X 160729C00026000 C 07/29/16 26.0 0.00 0.22
X 160729C00026500 C 07/29/16 26.5 0.00 0.19
X 160729C00027000 C 07/29/16 27.0 0.00 0.18
X 160729C00027500 C 07/29/16 27.5 0.00 0.19
X 160729C00028000 C 07/29/16 28.0 0.00 0.17
X 160729C00028500 C 07/29/16 28.5 0.00 0.15
X 160729P00006000 P 07/29/16 6.0 0.00 0.09
X 160729P00007000 P 07/29/16 7.0 0.00 0.23
X 160729P00008000 P 07/29/16 8.0 0.00 0.18
X 160729P00009000 P 07/29/16 9.0 0.00 0.25
X 160729P00010000 P 07/29/16 10.0 0.05 0.23
X 160729P00011000 P 07/29/16 11.0 0.22 0.29
X 160729P00011500 P 07/29/16 11.5 0.29 0.37
X 160729P00012000 P 07/29/16 12.0 0.37 0.46
X 160729P00012500 P 07/29/16 12.5 0.47 0.57
X 160729P00013000 P 07/29/16 13.0 0.60 0.69
X 160729P00013500 P 07/29/16 13.5 0.74 0.86
X 160729P00014000 P 07/29/16 14.0 0.91 1.04
X 160729P00014500 P 07/29/16 14.5 1.14 1.24
X 160729P00015000 P 07/29/16 15.0 1.35 1.47
X 160729P00015500 P 07/29/16 15.5 1.54 1.86
X 160729P00016000 P 07/29/16 16.0 1.80 2.24
X 160729P00016500 P 07/29/16 16.5 2.10 2.60
X 160729P00017000 P 07/29/16 17.0 2.47 2.87
X 160729P00017500 P 07/29/16 17.5 2.76 3.35
X 160729P00018000 P 07/29/16 18.0 3.05 3.80
X 160729P00018500 P 07/29/16 18.5 3.40 4.20
X 160729P00019000 P 07/29/16 19.0 3.55 4.65
X 160729P00019500 P 07/29/16 19.5 4.00 5.10
X 160729P00020000 P 07/29/16 20.0 4.45 5.55
X 160729P00020500 P 07/29/16 20.5 4.90 6.05
X 160729P00021000 P 07/29/16 21.0 5.40 6.55
X 160729P00021500 P 07/29/16 21.5 5.35 7.15
X 160729P00022000 P 07/29/16 22.0 5.75 7.60
X 160729P00022500 P 07/29/16 22.5 6.20 8.10
X 160729P00023000 P 07/29/16 23.0 6.70 8.60
X 160729P00023500 P 07/29/16 23.5 7.20 9.10
X 160729P00024000 P 07/29/16 24.0 7.70 9.60
X 160729P00024500 P 07/29/16 24.5 8.20 10.10
X 160729P00025000 P 07/29/16 25.0 8.60 10.65
X 160729P00025500 P 07/29/16 25.5 9.15 11.15
X 160729P00026000 P 07/29/16 26.0 9.50 11.60
X 160729P00026500 P 07/29/16 26.5 10.05 12.20
X 160729P00027000 P 07/29/16 27.0 10.40 13.45
X 160729P00027500 P 07/29/16 27.5 10.75 13.95
X 160729P00028000 P 07/29/16 28.0 11.25 13.55
X 160729P00028500 P 07/29/16 28.5 11.90 14.30
X 160805C00008000 C 08/05/16 8.0 6.55 7.90
X 160805C00009000 C 08/05/16 9.0 5.70 6.75
X 160805C00010000 C 08/05/16 10.0 4.80 5.85
X 160805C00010500 C 08/05/16 10.5 4.40 5.45
X 160805C00011000 C 08/05/16 11.0 4.00 4.75
X 160805C00011500 C 08/05/16 11.5 3.60 4.55
X 160805C00012000 C 08/05/16 12.0 3.20 4.15
X 160805C00012500 C 08/05/16 12.5 2.84 3.80
X 160805C00013000 C 08/05/16 13.0 2.56 3.40
X 160805C00013500 C 08/05/16 13.5 2.39 3.00
X 160805C00014000 C 08/05/16 14.0 2.04 2.38
X 160805C00014500 C 08/05/16 14.5 1.75 2.13
X 160805C00015000 C 08/05/16 15.0 1.58 1.71
X 160805C00015500 C 08/05/16 15.5 1.34 1.46
X 160805C00016000 C 08/05/16 16.0 1.13 1.24
X 160805C00016500 C 08/05/16 16.5 0.95 1.07
X 160805C00017000 C 08/05/16 17.0 0.80 0.89
X 160805C00017500 C 08/05/16 17.5 0.65 0.77
X 160805C00018000 C 08/05/16 18.0 0.54 0.61
X 160805C00018500 C 08/05/16 18.5 0.44 0.49
X 160805C00019000 C 08/05/16 19.0 0.35 0.41
X 160805C00019500 C 08/05/16 19.5 0.28 0.33
X 160805C00020000 C 08/05/16 20.0 0.22 0.29
X 160805C00020500 C 08/05/16 20.5 0.17 0.23
X 160805C00021000 C 08/05/16 21.0 0.13 0.23
X 160805C00021500 C 08/05/16 21.5 0.08 0.18
X 160805C00022000 C 08/05/16 22.0 0.09 0.13
X 160805C00022500 C 08/05/16 22.5 0.01 0.26
X 160805C00023000 C 08/05/16 23.0 0.00 0.25
X 160805C00023500 C 08/05/16 23.5 0.00 0.25
X 160805C00024000 C 08/05/16 24.0 0.00 0.17
X 160805C00024500 C 08/05/16 24.5 0.00 0.25
X 160805C00025000 C 08/05/16 25.0 0.00 0.25
X 160805C00026000 C 08/05/16 26.0 0.00 0.24
X 160805C00027000 C 08/05/16 27.0 0.00 0.22
X 160805P00008000 P 08/05/16 8.0 0.00 0.18
X 160805P00009000 P 08/05/16 9.0 0.00 0.25
X 160805P00010000 P 08/05/16 10.0 0.09 0.26
X 160805P00010500 P 08/05/16 10.5 0.18 0.33
X 160805P00011000 P 08/05/16 11.0 0.28 0.32
X 160805P00011500 P 08/05/16 11.5 0.36 0.43
X 160805P00012000 P 08/05/16 12.0 0.45 0.53
X 160805P00012500 P 08/05/16 12.5 0.57 0.63
X 160805P00013000 P 08/05/16 13.0 0.69 0.80
X 160805P00013500 P 08/05/16 13.5 0.85 0.96
X 160805P00014000 P 08/05/16 14.0 1.03 1.14
X 160805P00014500 P 08/05/16 14.5 1.24 1.36
X 160805P00015000 P 08/05/16 15.0 1.47 1.60
X 160805P00015500 P 08/05/16 15.5 1.72 1.85
X 160805P00016000 P 08/05/16 16.0 1.91 2.30
X 160805P00016500 P 08/05/16 16.5 2.20 2.68
X 160805P00017000 P 08/05/16 17.0 2.52 3.05
X 160805P00017500 P 08/05/16 17.5 2.88 3.40
X 160805P00018000 P 08/05/16 18.0 3.10 3.80
X 160805P00018500 P 08/05/16 18.5 3.60 4.20
X 160805P00019000 P 08/05/16 19.0 3.80 4.65
X 160805P00019500 P 08/05/16 19.5 4.05 5.15
X 160805P00020000 P 08/05/16 20.0 4.45 5.65
X 160805P00020500 P 08/05/16 20.5 4.90 6.10
X 160805P00021000 P 08/05/16 21.0 5.35 6.55
X 160805P00021500 P 08/05/16 21.5 5.90 7.05
X 160805P00022000 P 08/05/16 22.0 5.85 7.75
X 160805P00022500 P 08/05/16 22.5 6.25 8.25
X 160805P00023000 P 08/05/16 23.0 6.75 8.65
X 160805P00023500 P 08/05/16 23.5 7.20 9.15
X 160805P00024000 P 08/05/16 24.0 7.70 9.70
X 160805P00024500 P 08/05/16 24.5 8.15 10.00
X 160805P00025000 P 08/05/16 25.0 8.70 10.90
X 160805P00026000 P 08/05/16 26.0 9.60 11.70
X 160805P00027000 P 08/05/16 27.0 10.40 12.65
X 160819C00005000 C 08/19/16 5.0 9.55 11.15
X 160819C00006000 C 08/19/16 6.0 8.60 9.65
X 160819C00007000 C 08/19/16 7.0 7.75 8.65
X 160819C00008000 C 08/19/16 8.0 6.80 7.65
X 160819C00009000 C 08/19/16 9.0 5.85 6.75
X 160819C00010000 C 08/19/16 10.0 5.00 5.70
X 160819C00011000 C 08/19/16 11.0 4.15 4.75
X 160819C00012000 C 08/19/16 12.0 3.40 4.30
X 160819C00013000 C 08/19/16 13.0 2.84 3.25
X 160819C00014000 C 08/19/16 14.0 2.34 2.37
X 160819C00015000 C 08/19/16 15.0 1.79 1.82
X 160819C00016000 C 08/19/16 16.0 1.34 1.37
X 160819C00017000 C 08/19/16 17.0 0.98 1.01
X 160819C00018000 C 08/19/16 18.0 0.70 0.73
X 160819C00019000 C 08/19/16 19.0 0.50 0.52
X 160819C00020000 C 08/19/16 20.0 0.34 0.36
X 160819C00021000 C 08/19/16 21.0 0.23 0.25
X 160819C00022000 C 08/19/16 22.0 0.16 0.17
X 160819C00023000 C 08/19/16 23.0 0.10 0.12
X 160819C00024000 C 08/19/16 24.0 0.06 0.08
X 160819C00025000 C 08/19/16 25.0 0.04 0.06
X 160819C00026000 C 08/19/16 26.0 0.02 0.04
X 160819C00027000 C 08/19/16 27.0 0.01 0.03
X 160819C00028000 C 08/19/16 28.0 0.00 0.24
X 160819P00005000 P 08/19/16 5.0 0.00 0.17
X 160819P00006000 P 08/19/16 6.0 0.02 0.03
X 160819P00007000 P 08/19/16 7.0 0.04 0.06
X 160819P00008000 P 08/19/16 8.0 0.08 0.10
X 160819P00009000 P 08/19/16 9.0 0.15 0.17
X 160819P00010000 P 08/19/16 10.0 0.26 0.27
X 160819P00011000 P 08/19/16 11.0 0.41 0.43
X 160819P00012000 P 08/19/16 12.0 0.62 0.64
X 160819P00013000 P 08/19/16 13.0 0.90 0.93
X 160819P00014000 P 08/19/16 14.0 1.27 1.29
X 160819P00015000 P 08/19/16 15.0 1.73 1.75
X 160819P00016000 P 08/19/16 16.0 2.28 2.31
X 160819P00017000 P 08/19/16 17.0 2.84 3.05
X 160819P00018000 P 08/19/16 18.0 3.50 3.90
X 160819P00019000 P 08/19/16 19.0 3.70 4.80
X 160819P00020000 P 08/19/16 20.0 4.55 5.70
X 160819P00021000 P 08/19/16 21.0 5.45 6.60
X 160819P00022000 P 08/19/16 22.0 6.40 7.65
X 160819P00023000 P 08/19/16 23.0 7.05 8.55
X 160819P00024000 P 08/19/16 24.0 7.95 9.55
X 160819P00025000 P 08/19/16 25.0 8.95 10.60
X 160819P00026000 P 08/19/16 26.0 9.80 11.95
X 160819P00027000 P 08/19/16 27.0 10.50 12.55
X 160819P00028000 P 08/19/16 28.0 12.00 13.45
X 160916C00008000 C 09/16/16 8.0 6.85 7.75
X 160916C00009000 C 09/16/16 9.0 5.95 6.95
X 160916C00010000 C 09/16/16 10.0 5.10 6.10
X 160916C00011000 C 09/16/16 11.0 4.35 5.30
X 160916C00012000 C 09/16/16 12.0 3.60 4.55
X 160916C00013000 C 09/16/16 13.0 2.99 3.85
X 160916C00014000 C 09/16/16 14.0 2.45 3.20
X 160916C00015000 C 09/16/16 15.0 2.09 2.12
X 160916C00016000 C 09/16/16 16.0 1.64 1.67
X 160916C00017000 C 09/16/16 17.0 1.27 1.30
X 160916C00018000 C 09/16/16 18.0 0.97 0.99
X 160916C00019000 C 09/16/16 19.0 0.72 0.76
X 160916C00020000 C 09/16/16 20.0 0.54 0.57
X 160916C00021000 C 09/16/16 21.0 0.40 0.43
X 160916C00022000 C 09/16/16 22.0 0.30 0.33
X 160916C00023000 C 09/16/16 23.0 0.22 0.25
X 160916C00024000 C 09/16/16 24.0 0.16 0.19
X 160916C00025000 C 09/16/16 25.0 0.12 0.14
X 160916C00026000 C 09/16/16 26.0 0.09 0.11
X 160916C00027000 C 09/16/16 27.0 0.06 0.09
X 160916C00028000 C 09/16/16 28.0 0.04 0.07
X 160916P00008000 P 09/16/16 8.0 0.14 0.17
X 160916P00009000 P 09/16/16 9.0 0.25 0.27
X 160916P00010000 P 09/16/16 10.0 0.39 0.42
X 160916P00011000 P 09/16/16 11.0 0.59 0.62
X 160916P00012000 P 09/16/16 12.0 0.84 0.87
X 160916P00013000 P 09/16/16 13.0 1.16 1.19
X 160916P00014000 P 09/16/16 14.0 1.56 1.59
X 160916P00015000 P 09/16/16 15.0 2.03 2.07
X 160916P00016000 P 09/16/16 16.0 2.52 2.63
X 160916P00017000 P 09/16/16 17.0 3.10 3.30
X 160916P00018000 P 09/16/16 18.0 3.20 4.25
X 160916P00019000 P 09/16/16 19.0 3.90 5.05
X 160916P00020000 P 09/16/16 20.0 4.65 5.90
X 160916P00021000 P 09/16/16 21.0 5.50 6.80
X 160916P00022000 P 09/16/16 22.0 6.35 7.70
X 160916P00023000 P 09/16/16 23.0 7.30 8.65
X 160916P00024000 P 09/16/16 24.0 8.30 9.55
X 160916P00025000 P 09/16/16 25.0 9.00 10.65
X 160916P00026000 P 09/16/16 26.0 9.95 12.05
X 160916P00027000 P 09/16/16 27.0 10.55 13.50
X 160916P00028000 P 09/16/16 28.0 11.60 13.50
X 161021C00001000 C 10/21/16 1.0 13.20 15.60
X 161021C00002000 C 10/21/16 2.0 11.40 14.80
X 161021C00003000 C 10/21/16 3.0 10.40 13.20
X 161021C00004000 C 10/21/16 4.0 9.40 12.70
X 161021C00005000 C 10/21/16 5.0 8.50 10.95
X 161021C00006000 C 10/21/16 6.0 8.20 10.35
X 161021C00007000 C 10/21/16 7.0 7.70 9.40
X 161021C00008000 C 10/21/16 8.0 6.85 7.90
X 161021C00009000 C 10/21/16 9.0 6.05 7.15
X 161021C00010000 C 10/21/16 10.0 5.15 5.95
X 161021C00011000 C 10/21/16 11.0 4.45 5.55
X 161021C00012000 C 10/21/16 12.0 3.95 4.60
X 161021C00013000 C 10/21/16 13.0 3.35 3.70
X 161021C00014000 C 10/21/16 14.0 2.67 3.45
X 161021C00015000 C 10/21/16 15.0 2.38 2.63
X 161021C00016000 C 10/21/16 16.0 1.95 2.08
X 161021C00017000 C 10/21/16 17.0 1.57 1.68
X 161021C00018000 C 10/21/16 18.0 1.25 1.37
X 161021C00019000 C 10/21/16 19.0 0.98 1.09
X 161021C00020000 C 10/21/16 20.0 0.77 0.87
X 161021C00021000 C 10/21/16 21.0 0.59 0.69
X 161021C00022000 C 10/21/16 22.0 0.46 0.54
X 161021C00023000 C 10/21/16 23.0 0.30 0.58
X 161021C00024000 C 10/21/16 24.0 0.19 0.48
X 161021C00025000 C 10/21/16 25.0 0.19 0.29
X 161021C00026000 C 10/21/16 26.0 0.08 0.22
X 161021C00027000 C 10/21/16 27.0 0.03 0.28
X 161021C00028000 C 10/21/16 28.0 0.00 0.25
X 161021C00029000 C 10/21/16 29.0 0.04 0.25
X 161021C00030000 C 10/21/16 30.0 0.00 0.25
X 161021C00031000 C 10/21/16 31.0 0.00 0.25
X 161021C00032000 C 10/21/16 32.0 0.00 0.25
X 161021C00033000 C 10/21/16 33.0 0.00 0.24
X 161021C00034000 C 10/21/16 34.0 0.00 0.22
X 161021C00035000 C 10/21/16 35.0 0.00 0.21
X 161021C00036000 C 10/21/16 36.0 0.00 0.18
X 161021P00001000 P 10/21/16 1.0 0.00 0.06
X 161021P00002000 P 10/21/16 2.0 0.00 0.07
X 161021P00003000 P 10/21/16 3.0 0.00 0.14
X 161021P00004000 P 10/21/16 4.0 0.00 0.11
X 161021P00005000 P 10/21/16 5.0 0.00 0.17
X 161021P00006000 P 10/21/16 6.0 0.01 0.25
X 161021P00007000 P 10/21/16 7.0 0.05 0.30
X 161021P00008000 P 10/21/16 8.0 0.16 0.35
X 161021P00009000 P 10/21/16 9.0 0.33 0.43
X 161021P00010000 P 10/21/16 10.0 0.56 0.64
X 161021P00011000 P 10/21/16 11.0 0.78 0.87
X 161021P00012000 P 10/21/16 12.0 1.08 1.16
X 161021P00013000 P 10/21/16 13.0 1.44 1.57
X 161021P00014000 P 10/21/16 14.0 1.86 2.02
X 161021P00015000 P 10/21/16 15.0 2.34 2.43
X 161021P00016000 P 10/21/16 16.0 2.79 3.15
X 161021P00017000 P 10/21/16 17.0 3.35 3.70
X 161021P00018000 P 10/21/16 18.0 4.05 4.50
X 161021P00019000 P 10/21/16 19.0 4.75 5.30
X 161021P00020000 P 10/21/16 20.0 5.55 6.10
X 161021P00021000 P 10/21/16 21.0 5.60 6.95
X 161021P00022000 P 10/21/16 22.0 6.45 7.85
X 161021P00023000 P 10/21/16 23.0 7.35 8.75
X 161021P00024000 P 10/21/16 24.0 8.25 9.70
X 161021P00025000 P 10/21/16 25.0 9.25 10.65
X 161021P00026000 P 10/21/16 26.0 10.25 11.65
X 161021P00027000 P 10/21/16 27.0 10.70 12.55
X 161021P00028000 P 10/21/16 28.0 11.60 13.75
X 161021P00029000 P 10/21/16 29.0 12.65 15.10
X 161021P00030000 P 10/21/16 30.0 13.55 15.55
X 161021P00031000 P 10/21/16 31.0 14.65 16.70
X 161021P00032000 P 10/21/16 32.0 15.65 18.15
X 161021P00033000 P 10/21/16 33.0 16.50 18.80
X 161021P00034000 P 10/21/16 34.0 17.50 19.70
X 161021P00035000 P 10/21/16 35.0 18.50 21.70
X 161021P00036000 P 10/21/16 36.0 19.50 22.10
X 170120C00001000 C 01/20/17 1.0 13.00 15.35
X 170120C00002000 C 01/20/17 2.0 11.60 15.55
X 170120C00003000 C 01/20/17 3.0 11.40 14.15
X 170120C00004000 C 01/20/17 4.0 10.40 12.80
X 170120C00005000 C 01/20/17 5.0 9.65 11.15
X 170120C00006000 C 01/20/17 6.0 7.65 11.05
X 170120C00007000 C 01/20/17 7.0 7.90 9.00
X 170120C00008000 C 01/20/17 8.0 7.05 8.20
X 170120C00009000 C 01/20/17 9.0 6.35 7.10
X 170120C00010000 C 01/20/17 10.0 5.70 6.30
X 170120C00011000 C 01/20/17 11.0 5.20 5.45
X 170120C00012000 C 01/20/17 12.0 4.55 4.70
X 170120C00013000 C 01/20/17 13.0 3.95 4.15
X 170120C00014000 C 01/20/17 14.0 3.45 3.55
X 170120C00015000 C 01/20/17 15.0 2.88 3.00
X 170120C00016000 C 01/20/17 16.0 2.50 2.61
X 170120C00017000 C 01/20/17 17.0 2.02 2.23
X 170120C00018000 C 01/20/17 18.0 1.79 1.91
X 170120C00019000 C 01/20/17 19.0 1.51 1.61
X 170120C00020000 C 01/20/17 20.0 1.20 1.37
X 170120C00021000 C 01/20/17 21.0 1.08 1.16
X 170120C00022000 C 01/20/17 22.0 0.88 0.98
X 170120C00023000 C 01/20/17 23.0 0.74 0.83
X 170120C00024000 C 01/20/17 24.0 0.48 0.71
X 170120C00025000 C 01/20/17 25.0 0.50 0.58
X 170120C00026000 C 01/20/17 26.0 0.40 0.49
X 170120C00027000 C 01/20/17 27.0 0.22 0.41
X 170120C00028000 C 01/20/17 28.0 0.26 0.33
X 170120C00029000 C 01/20/17 29.0 0.21 0.27
X 170120C00030000 C 01/20/17 30.0 0.16 0.22
X 170120C00031000 C 01/20/17 31.0 0.13 0.18
X 170120C00032000 C 01/20/17 32.0 0.10 0.15
X 170120C00033000 C 01/20/17 33.0 0.08 0.12
X 170120C00034000 C 01/20/17 34.0 0.06 0.10
X 170120C00035000 C 01/20/17 35.0 0.04 0.09
X 170120C00036000 C 01/20/17 36.0 0.03 0.07
X 170120C00037000 C 01/20/17 37.0 0.02 0.06
X 170120C00038000 C 01/20/17 38.0 0.01 0.05
X 170120C00040000 C 01/20/17 40.0 0.00 0.24
X 170120C00042000 C 01/20/17 42.0 0.00 0.20
X 170120C00045000 C 01/20/17 45.0 0.00 0.16
X 170120C00047000 C 01/20/17 47.0 0.00 0.14
X 170120C00050000 C 01/20/17 50.0 0.00 0.12
X 170120C00055000 C 01/20/17 55.0 0.00 0.10
X 170120C00060000 C 01/20/17 60.0 0.00 0.08
X 170120C00065000 C 01/20/17 65.0 0.00 0.07
X 170120P00001000 P 01/20/17 1.0 0.00 0.03
X 170120P00002000 P 01/20/17 2.0 0.00 0.03
X 170120P00003000 P 01/20/17 3.0 0.03 0.06
X 170120P00004000 P 01/20/17 4.0 0.08 0.10
X 170120P00005000 P 01/20/17 5.0 0.15 0.19
X 170120P00006000 P 01/20/17 6.0 0.24 0.29
X 170120P00007000 P 01/20/17 7.0 0.39 0.43
X 170120P00008000 P 01/20/17 8.0 0.56 0.62
X 170120P00009000 P 01/20/17 9.0 0.77 0.82
X 170120P00010000 P 01/20/17 10.0 1.01 1.07
X 170120P00011000 P 01/20/17 11.0 1.33 1.38
X 170120P00012000 P 01/20/17 12.0 1.67 1.72
X 170120P00013000 P 01/20/17 13.0 2.08 2.13
X 170120P00014000 P 01/20/17 14.0 2.54 2.58
X 170120P00015000 P 01/20/17 15.0 3.05 3.15
X 170120P00016000 P 01/20/17 16.0 3.60 3.70
X 170120P00017000 P 01/20/17 17.0 4.20 4.35
X 170120P00018000 P 01/20/17 18.0 4.90 4.95
X 170120P00019000 P 01/20/17 19.0 5.60 5.70
X 170120P00020000 P 01/20/17 20.0 6.25 6.45
X 170120P00021000 P 01/20/17 21.0 7.10 7.35
X 170120P00022000 P 01/20/17 22.0 7.85 8.35
X 170120P00023000 P 01/20/17 23.0 7.70 9.15
X 170120P00024000 P 01/20/17 24.0 8.55 10.10
X 170120P00025000 P 01/20/17 25.0 9.45 11.10
X 170120P00026000 P 01/20/17 26.0 10.30 11.95
X 170120P00027000 P 01/20/17 27.0 11.25 12.85
X 170120P00028000 P 01/20/17 28.0 12.20 13.80
X 170120P00029000 P 01/20/17 29.0 13.20 14.75
X 170120P00030000 P 01/20/17 30.0 14.15 15.70
X 170120P00031000 P 01/20/17 31.0 15.00 16.70
X 170120P00032000 P 01/20/17 32.0 15.70 17.90
X 170120P00033000 P 01/20/17 33.0 16.70 18.60
X 170120P00034000 P 01/20/17 34.0 17.70 19.95
X 170120P00035000 P 01/20/17 35.0 19.05 20.70
X 170120P00036000 P 01/20/17 36.0 20.05 21.60
X 170120P00037000 P 01/20/17 37.0 20.95 22.70
X 170120P00038000 P 01/20/17 38.0 21.50 24.50
X 170120P00040000 P 01/20/17 40.0 23.35 25.70
X 170120P00042000 P 01/20/17 42.0 25.35 27.70
X 170120P00045000 P 01/20/17 45.0 28.35 31.60
X 170120P00047000 P 01/20/17 47.0 30.40 33.60
X 170120P00050000 P 01/20/17 50.0 33.15 36.55
X 170120P00055000 P 01/20/17 55.0 38.35 40.90
X 170120P00060000 P 01/20/17 60.0 43.35 45.90
X 170120P00065000 P 01/20/17 65.0 48.35 50.90
X 180119C00001000 C 01/19/18 1.0 12.55 16.50
X 180119C00002000 C 01/19/18 2.0 11.80 14.75
X 180119C00003000 C 01/19/18 3.0 11.00 13.45
X 180119C00004000 C 01/19/18 4.0 10.20 12.15
X 180119C00005000 C 01/19/18 5.0 9.65 11.10
X 180119C00008000 C 01/19/18 8.0 7.65 9.25
X 180119C00010000 C 01/19/18 10.0 6.40 7.30
X 180119C00012000 C 01/19/18 12.0 5.40 7.05
X 180119C00015000 C 01/19/18 15.0 4.50 4.80
X 180119C00017000 C 01/19/18 17.0 3.65 4.05
X 180119C00020000 C 01/19/18 20.0 2.69 3.05
X 180119C00022000 C 01/19/18 22.0 2.17 2.61
X 180119C00025000 C 01/19/18 25.0 1.40 1.75
X 180119C00030000 C 01/19/18 30.0 0.86 1.10
X 180119C00035000 C 01/19/18 35.0 0.42 0.65
X 180119P00001000 P 01/19/18 1.0 0.05 0.18
X 180119P00002000 P 01/19/18 2.0 0.15 0.38
X 180119P00003000 P 01/19/18 3.0 0.05 0.52
X 180119P00004000 P 01/19/18 4.0 0.30 0.66
X 180119P00005000 P 01/19/18 5.0 0.41 0.70
X 180119P00008000 P 01/19/18 8.0 1.50 1.55
X 180119P00010000 P 01/19/18 10.0 2.20 2.35
X 180119P00012000 P 01/19/18 12.0 3.10 3.30
X 180119P00015000 P 01/19/18 15.0 4.70 4.90
X 180119P00017000 P 01/19/18 17.0 5.20 6.05
X 180119P00020000 P 01/19/18 20.0 7.10 8.35
X 180119P00022000 P 01/19/18 22.0 8.50 9.85
X 180119P00025000 P 01/19/18 25.0 10.65 12.10
X 180119P00030000 P 01/19/18 30.0 14.85 16.60
X 180119P00035000 P 01/19/18 35.0 19.30 21.20

OPRA data is delayed 15 minutes.