Quote Lookup

Please enter a ticker symbol below and click Submit.
Symbol:        VL Survey Page (2014-03-14)Premium Content

Us Steel Corp (X)
As of Apr 17 2014 4:58PM
Option Ticker C/P Expiration Strike Bid Premium Ask Premium
X 140419C00008000 C 04/19/14 8.0 18.90 19.25
X 140419C00009000 C 04/19/14 9.0 17.90 18.25
X 140419C00010000 C 04/19/14 10.0 16.90 17.25
X 140419C00011000 C 04/19/14 11.0 15.90 16.25
X 140419C00012000 C 04/19/14 12.0 14.90 15.25
X 140419C00013000 C 04/19/14 13.0 13.90 14.25
X 140419C00014000 C 04/19/14 14.0 12.90 13.25
X 140419C00015000 C 04/19/14 15.0 11.90 12.15
X 140419C00016000 C 04/19/14 16.0 10.90 11.15
X 140419C00017000 C 04/19/14 17.0 9.90 10.15
X 140419C00018000 C 04/19/14 18.0 8.95 9.15
X 140419C00019000 C 04/19/14 19.0 7.95 8.15
X 140419C00020000 C 04/19/14 20.0 6.95 7.15
X 140419C00021000 C 04/19/14 21.0 5.90 6.15
X 140419C00021500 C 04/19/14 21.5 5.40 5.65
X 140419C00022000 C 04/19/14 22.0 4.95 5.15
X 140419C00022500 C 04/19/14 22.5 4.40 4.65
X 140419C00023000 C 04/19/14 23.0 3.90 4.15
X 140419C00023500 C 04/19/14 23.5 3.40 3.65
X 140419C00024000 C 04/19/14 24.0 3.00 3.15
X 140419C00024500 C 04/19/14 24.5 2.38 2.63
X 140419C00025000 C 04/19/14 25.0 1.99 2.10
X 140419C00025500 C 04/19/14 25.5 1.52 1.63
X 140419C00026000 C 04/19/14 26.0 1.02 1.08
X 140419C00026500 C 04/19/14 26.5 0.52 0.60
X 140419C00027000 C 04/19/14 27.0 0.04 0.06
X 140419C00027500 C 04/19/14 27.5 0.00 0.01
X 140419C00028000 C 04/19/14 28.0 0.00 0.01
X 140419C00028500 C 04/19/14 28.5 0.00 0.03
X 140419C00029000 C 04/19/14 29.0 0.00 0.01
X 140419C00029500 C 04/19/14 29.5 0.00 0.03
X 140419C00030000 C 04/19/14 30.0 0.00 0.01
X 140419C00030500 C 04/19/14 30.5 0.00 0.03
X 140419C00031000 C 04/19/14 31.0 0.00 0.02
X 140419C00031500 C 04/19/14 31.5 0.00 0.03
X 140419C00032000 C 04/19/14 32.0 0.00 0.03
X 140419C00032500 C 04/19/14 32.5 0.00 0.03
X 140419C00033000 C 04/19/14 33.0 0.00 0.03
X 140419C00033500 C 04/19/14 33.5 0.00 0.03
X 140419C00034000 C 04/19/14 34.0 0.00 0.03
X 140419C00034500 C 04/19/14 34.5 0.00 0.03
X 140419C00035000 C 04/19/14 35.0 0.00 0.03
X 140419C00035500 C 04/19/14 35.5 0.00 0.03
X 140419C00036000 C 04/19/14 36.0 0.00 0.01
X 140419C00037000 C 04/19/14 37.0 0.00 0.03
X 140419C00038000 C 04/19/14 38.0 0.00 0.03
X 140419C00039000 C 04/19/14 39.0 0.00 0.03
X 140419C00040000 C 04/19/14 40.0 0.00 0.02
X 140419C00041000 C 04/19/14 41.0 0.00 0.03
X 140419C00042000 C 04/19/14 42.0 0.00 0.03
X 140419C00043000 C 04/19/14 43.0 0.00 0.03
X 140419C00044000 C 04/19/14 44.0 0.00 0.03
X 140419C00045000 C 04/19/14 45.0 0.00 0.03
X 140419C00046000 C 04/19/14 46.0 0.00 0.03
X 140419P00008000 P 04/19/14 8.0 0.00 0.03
X 140419P00009000 P 04/19/14 9.0 0.00 0.03
X 140419P00010000 P 04/19/14 10.0 0.00 0.02
X 140419P00011000 P 04/19/14 11.0 0.00 0.03
X 140419P00012000 P 04/19/14 12.0 0.00 0.03
X 140419P00013000 P 04/19/14 13.0 0.00 0.03
X 140419P00014000 P 04/19/14 14.0 0.00 0.03
X 140419P00015000 P 04/19/14 15.0 0.00 0.03
X 140419P00016000 P 04/19/14 16.0 0.00 0.01
X 140419P00017000 P 04/19/14 17.0 0.00 0.03
X 140419P00018000 P 04/19/14 18.0 0.00 0.03
X 140419P00019000 P 04/19/14 19.0 0.00 0.01
X 140419P00020000 P 04/19/14 20.0 0.00 0.01
X 140419P00021000 P 04/19/14 21.0 0.00 0.01
X 140419P00021500 P 04/19/14 21.5 0.00 0.03
X 140419P00022000 P 04/19/14 22.0 0.00 0.01
X 140419P00022500 P 04/19/14 22.5 0.00 0.03
X 140419P00023000 P 04/19/14 23.0 0.00 0.01
X 140419P00023500 P 04/19/14 23.5 0.00 0.03
X 140419P00024000 P 04/19/14 24.0 0.00 0.01
X 140419P00024500 P 04/19/14 24.5 0.00 0.03
X 140419P00025000 P 04/19/14 25.0 0.00 0.02
X 140419P00025500 P 04/19/14 25.5 0.00 0.03
X 140419P00026000 P 04/19/14 26.0 0.00 0.01
X 140419P00026500 P 04/19/14 26.5 0.00 0.01
X 140419P00027000 P 04/19/14 27.0 0.00 0.02
X 140419P00027500 P 04/19/14 27.5 0.40 0.50
X 140419P00028000 P 04/19/14 28.0 0.90 1.02
X 140419P00028500 P 04/19/14 28.5 1.38 1.53
X 140419P00029000 P 04/19/14 29.0 1.89 2.01
X 140419P00029500 P 04/19/14 29.5 2.37 2.52
X 140419P00030000 P 04/19/14 30.0 2.89 3.05
X 140419P00030500 P 04/19/14 30.5 3.35 3.55
X 140419P00031000 P 04/19/14 31.0 3.85 4.05
X 140419P00031500 P 04/19/14 31.5 4.35 4.55
X 140419P00032000 P 04/19/14 32.0 4.85 5.05
X 140419P00032500 P 04/19/14 32.5 5.35 5.60
X 140419P00033000 P 04/19/14 33.0 5.85 6.10
X 140419P00033500 P 04/19/14 33.5 6.35 6.60
X 140419P00034000 P 04/19/14 34.0 6.85 7.10
X 140419P00034500 P 04/19/14 34.5 7.35 7.60
X 140419P00035000 P 04/19/14 35.0 7.85 8.10
X 140419P00035500 P 04/19/14 35.5 8.35 8.60
X 140419P00036000 P 04/19/14 36.0 8.85 9.10
X 140419P00037000 P 04/19/14 37.0 9.75 10.10
X 140419P00038000 P 04/19/14 38.0 10.75 11.10
X 140419P00039000 P 04/19/14 39.0 11.75 12.10
X 140419P00040000 P 04/19/14 40.0 12.85 13.10
X 140419P00041000 P 04/19/14 41.0 13.80 14.10
X 140419P00042000 P 04/19/14 42.0 14.85 15.10
X 140419P00043000 P 04/19/14 43.0 15.85 16.10
X 140419P00044000 P 04/19/14 44.0 16.85 17.10
X 140419P00045000 P 04/19/14 45.0 17.85 18.10
X 140419P00046000 P 04/19/14 46.0 18.85 19.10
X 140425C00019000 C 04/25/14 19.0 7.95 8.15
X 140425C00019500 C 04/25/14 19.5 7.45 7.65
X 140425C00020000 C 04/25/14 20.0 6.95 7.15
X 140425C00020500 C 04/25/14 20.5 6.45 6.65
X 140425C00021000 C 04/25/14 21.0 5.95 6.15
X 140425C00021500 C 04/25/14 21.5 5.35 5.70
X 140425C00022000 C 04/25/14 22.0 4.85 5.20
X 140425C00022500 C 04/25/14 22.5 4.35 4.70
X 140425C00023000 C 04/25/14 23.0 3.85 4.25
X 140425C00023500 C 04/25/14 23.5 3.35 3.75
X 140425C00024000 C 04/25/14 24.0 2.86 3.30
X 140425C00024500 C 04/25/14 24.5 2.35 2.78
X 140425C00025000 C 04/25/14 25.0 1.87 2.31
X 140425C00025500 C 04/25/14 25.5 1.48 1.75
X 140425C00026000 C 04/25/14 26.0 1.16 1.27
X 140425C00026500 C 04/25/14 26.5 0.79 0.80
X 140425C00027000 C 04/25/14 27.0 0.50 0.54
X 140425C00027500 C 04/25/14 27.5 0.29 0.32
X 140425C00028000 C 04/25/14 28.0 0.15 0.19
X 140425C00028500 C 04/25/14 28.5 0.08 0.10
X 140425C00029000 C 04/25/14 29.0 0.03 0.06
X 140425C00029500 C 04/25/14 29.5 0.02 0.05
X 140425C00030000 C 04/25/14 30.0 0.00 0.05
X 140425C00030500 C 04/25/14 30.5 0.00 0.05
X 140425C00031000 C 04/25/14 31.0 0.00 0.05
X 140425C00031500 C 04/25/14 31.5 0.00 0.05
X 140425C00032000 C 04/25/14 32.0 0.00 0.03
X 140425C00032500 C 04/25/14 32.5 0.00 0.03
X 140425C00033000 C 04/25/14 33.0 0.00 0.03
X 140425C00033500 C 04/25/14 33.5 0.00 0.03
X 140425C00034000 C 04/25/14 34.0 0.00 0.03
X 140425C00034500 C 04/25/14 34.5 0.00 0.03
X 140425C00035000 C 04/25/14 35.0 0.00 0.03
X 140425C00035500 C 04/25/14 35.5 0.00 0.03
X 140425C00036000 C 04/25/14 36.0 0.00 0.03
X 140425P00019000 P 04/25/14 19.0 0.00 0.02
X 140425P00019500 P 04/25/14 19.5 0.00 0.02
X 140425P00020000 P 04/25/14 20.0 0.00 0.02
X 140425P00020500 P 04/25/14 20.5 0.00 0.02
X 140425P00021000 P 04/25/14 21.0 0.00 0.03
X 140425P00021500 P 04/25/14 21.5 0.00 0.04
X 140425P00022000 P 04/25/14 22.0 0.00 0.02
X 140425P00022500 P 04/25/14 22.5 0.00 0.05
X 140425P00023000 P 04/25/14 23.0 0.00 0.07
X 140425P00023500 P 04/25/14 23.5 0.00 0.09
X 140425P00024000 P 04/25/14 24.0 0.00 0.05
X 140425P00024500 P 04/25/14 24.5 0.01 0.06
X 140425P00025000 P 04/25/14 25.0 0.03 0.06
X 140425P00025500 P 04/25/14 25.5 0.07 0.10
X 140425P00026000 P 04/25/14 26.0 0.14 0.16
X 140425P00026500 P 04/25/14 26.5 0.27 0.29
X 140425P00027000 P 04/25/14 27.0 0.46 0.50
X 140425P00027500 P 04/25/14 27.5 0.74 0.77
X 140425P00028000 P 04/25/14 28.0 1.10 1.23
X 140425P00028500 P 04/25/14 28.5 1.47 1.71
X 140425P00029000 P 04/25/14 29.0 1.81 2.17
X 140425P00029500 P 04/25/14 29.5 2.29 2.66
X 140425P00030000 P 04/25/14 30.0 2.77 3.20
X 140425P00030500 P 04/25/14 30.5 3.25 3.70
X 140425P00031000 P 04/25/14 31.0 3.75 4.20
X 140425P00031500 P 04/25/14 31.5 4.25 4.65
X 140425P00032000 P 04/25/14 32.0 4.75 5.20
X 140425P00032500 P 04/25/14 32.5 5.25 5.70
X 140425P00033000 P 04/25/14 33.0 5.75 6.25
X 140425P00033500 P 04/25/14 33.5 6.25 6.75
X 140425P00034000 P 04/25/14 34.0 6.75 7.25
X 140425P00034500 P 04/25/14 34.5 7.25 7.75
X 140425P00035000 P 04/25/14 35.0 7.75 8.25
X 140425P00035500 P 04/25/14 35.5 8.30 8.70
X 140425P00036000 P 04/25/14 36.0 8.75 9.25
X 140502C00021500 C 05/02/14 21.5 5.35 5.80
X 140502C00022000 C 05/02/14 22.0 4.85 5.30
X 140502C00022500 C 05/02/14 22.5 4.30 4.80
X 140502C00023000 C 05/02/14 23.0 3.80 4.35
X 140502C00023500 C 05/02/14 23.5 3.30 3.85
X 140502C00024000 C 05/02/14 24.0 2.90 3.35
X 140502C00024500 C 05/02/14 24.5 2.52 2.93
X 140502C00025000 C 05/02/14 25.0 2.24 2.33
X 140502C00025500 C 05/02/14 25.5 1.84 1.92
X 140502C00026000 C 05/02/14 26.0 1.48 1.56
X 140502C00026500 C 05/02/14 26.5 1.16 1.22
X 140502C00027000 C 05/02/14 27.0 0.89 0.94
X 140502C00027500 C 05/02/14 27.5 0.67 0.71
X 140502C00028000 C 05/02/14 28.0 0.49 0.53
X 140502C00028500 C 05/02/14 28.5 0.35 0.38
X 140502C00029000 C 05/02/14 29.0 0.25 0.28
X 140502C00029500 C 05/02/14 29.5 0.18 0.21
X 140502C00030000 C 05/02/14 30.0 0.13 0.16
X 140502C00030500 C 05/02/14 30.5 0.09 0.12
X 140502C00031000 C 05/02/14 31.0 0.06 0.13
X 140502C00031500 C 05/02/14 31.5 0.05 0.12
X 140502C00032000 C 05/02/14 32.0 0.04 0.09
X 140502C00032500 C 05/02/14 32.5 0.01 0.16
X 140502C00033000 C 05/02/14 33.0 0.01 0.09
X 140502C00033500 C 05/02/14 33.5 0.01 0.10
X 140502C00034000 C 05/02/14 34.0 0.01 0.07
X 140502C00034500 C 05/02/14 34.5 0.01 0.07
X 140502C00035000 C 05/02/14 35.0 0.01 0.04
X 140502C00035500 C 05/02/14 35.5 0.01 0.04
X 140502C00036000 C 05/02/14 36.0 0.00 0.05
X 140502P00021500 P 05/02/14 21.5 0.02 0.05
X 140502P00022000 P 05/02/14 22.0 0.02 0.11
X 140502P00022500 P 05/02/14 22.5 0.03 0.15
X 140502P00023000 P 05/02/14 23.0 0.03 0.14
X 140502P00023500 P 05/02/14 23.5 0.07 0.15
X 140502P00024000 P 05/02/14 24.0 0.11 0.15
X 140502P00024500 P 05/02/14 24.5 0.16 0.19
X 140502P00025000 P 05/02/14 25.0 0.23 0.26
X 140502P00025500 P 05/02/14 25.5 0.33 0.36
X 140502P00026000 P 05/02/14 26.0 0.46 0.50
X 140502P00026500 P 05/02/14 26.5 0.64 0.67
X 140502P00027000 P 05/02/14 27.0 0.86 0.90
X 140502P00027500 P 05/02/14 27.5 1.13 1.19
X 140502P00028000 P 05/02/14 28.0 1.45 1.51
X 140502P00028500 P 05/02/14 28.5 1.79 1.92
X 140502P00029000 P 05/02/14 29.0 2.17 2.28
X 140502P00029500 P 05/02/14 29.5 2.57 2.75
X 140502P00030000 P 05/02/14 30.0 2.94 3.45
X 140502P00030500 P 05/02/14 30.5 3.35 3.90
X 140502P00031000 P 05/02/14 31.0 3.85 4.40
X 140502P00031500 P 05/02/14 31.5 4.30 4.85
X 140502P00032000 P 05/02/14 32.0 4.80 5.35
X 140502P00032500 P 05/02/14 32.5 5.30 5.80
X 140502P00033000 P 05/02/14 33.0 5.75 6.30
X 140502P00033500 P 05/02/14 33.5 6.25 6.75
X 140502P00034000 P 05/02/14 34.0 6.75 7.25
X 140502P00034500 P 05/02/14 34.5 7.25 7.75
X 140502P00035000 P 05/02/14 35.0 7.75 8.20
X 140502P00035500 P 05/02/14 35.5 8.25 8.70
X 140502P00036000 P 05/02/14 36.0 8.75 9.20
X 140509C00021500 C 05/09/14 21.5 5.35 5.80
X 140509C00022000 C 05/09/14 22.0 4.85 5.35
X 140509C00022500 C 05/09/14 22.5 4.30 4.90
X 140509C00023000 C 05/09/14 23.0 3.80 4.35
X 140509C00023500 C 05/09/14 23.5 3.35 3.90
X 140509C00024000 C 05/09/14 24.0 2.96 3.35
X 140509C00024500 C 05/09/14 24.5 2.71 2.83
X 140509C00025000 C 05/09/14 25.0 2.32 2.40
X 140509C00025500 C 05/09/14 25.5 1.93 2.01
X 140509C00026000 C 05/09/14 26.0 1.58 1.65
X 140509C00026500 C 05/09/14 26.5 1.27 1.33
X 140509C00027000 C 05/09/14 27.0 1.00 1.05
X 140509C00027500 C 05/09/14 27.5 0.78 0.81
X 140509C00028000 C 05/09/14 28.0 0.60 0.63
X 140509C00028500 C 05/09/14 28.5 0.45 0.49
X 140509C00029000 C 05/09/14 29.0 0.33 0.37
X 140509C00029500 C 05/09/14 29.5 0.25 0.28
X 140509C00030000 C 05/09/14 30.0 0.18 0.22
X 140509C00030500 C 05/09/14 30.5 0.13 0.17
X 140509C00031000 C 05/09/14 31.0 0.09 0.14
X 140509C00031500 C 05/09/14 31.5 0.07 0.15
X 140509C00032000 C 05/09/14 32.0 0.06 0.14
X 140509C00032500 C 05/09/14 32.5 0.04 0.15
X 140509C00033000 C 05/09/14 33.0 0.03 0.08
X 140509C00033500 C 05/09/14 33.5 0.02 0.13
X 140509C00034000 C 05/09/14 34.0 0.02 0.09
X 140509C00034500 C 05/09/14 34.5 0.01 0.09
X 140509C00035000 C 05/09/14 35.0 0.01 0.07
X 140509C00035500 C 05/09/14 35.5 0.01 0.07
X 140509C00036000 C 05/09/14 36.0 0.01 0.04
X 140509P00021500 P 05/09/14 21.5 0.01 0.16
X 140509P00022000 P 05/09/14 22.0 0.03 0.11
X 140509P00022500 P 05/09/14 22.5 0.05 0.15
X 140509P00023000 P 05/09/14 23.0 0.08 0.15
X 140509P00023500 P 05/09/14 23.5 0.11 0.15
X 140509P00024000 P 05/09/14 24.0 0.16 0.19
X 140509P00024500 P 05/09/14 24.5 0.23 0.26
X 140509P00025000 P 05/09/14 25.0 0.32 0.35
X 140509P00025500 P 05/09/14 25.5 0.43 0.47
X 140509P00026000 P 05/09/14 26.0 0.58 0.62
X 140509P00026500 P 05/09/14 26.5 0.78 0.81
X 140509P00027000 P 05/09/14 27.0 1.01 1.05
X 140509P00027500 P 05/09/14 27.5 1.27 1.33
X 140509P00028000 P 05/09/14 28.0 1.59 1.65
X 140509P00028500 P 05/09/14 28.5 1.94 2.00
X 140509P00029000 P 05/09/14 29.0 2.25 2.39
X 140509P00029500 P 05/09/14 29.5 2.72 2.81
X 140509P00030000 P 05/09/14 30.0 3.00 3.30
X 140509P00030500 P 05/09/14 30.5 3.45 3.80
X 140509P00031000 P 05/09/14 31.0 3.90 4.30
X 140509P00031500 P 05/09/14 31.5 4.35 4.90
X 140509P00032000 P 05/09/14 32.0 4.85 5.40
X 140509P00032500 P 05/09/14 32.5 5.35 5.90
X 140509P00033000 P 05/09/14 33.0 5.85 6.35
X 140509P00033500 P 05/09/14 33.5 6.30 6.80
X 140509P00034000 P 05/09/14 34.0 6.70 7.30
X 140509P00034500 P 05/09/14 34.5 7.30 7.80
X 140509P00035000 P 05/09/14 35.0 7.80 8.25
X 140509P00035500 P 05/09/14 35.5 8.30 8.75
X 140509P00036000 P 05/09/14 36.0 8.75 9.25
X 140517C00016000 C 05/17/14 16.0 10.90 11.15
X 140517C00018000 C 05/17/14 18.0 8.90 9.15
X 140517C00019000 C 05/17/14 19.0 7.85 8.20
X 140517C00020000 C 05/17/14 20.0 6.85 7.25
X 140517C00021000 C 05/17/14 21.0 5.85 6.30
X 140517C00022000 C 05/17/14 22.0 4.90 5.20
X 140517C00023000 C 05/17/14 23.0 4.05 4.25
X 140517C00024000 C 05/17/14 24.0 3.10 3.35
X 140517C00025000 C 05/17/14 25.0 2.37 2.42
X 140517C00026000 C 05/17/14 26.0 1.66 1.70
X 140517C00027000 C 05/17/14 27.0 1.09 1.12
X 140517C00028000 C 05/17/14 28.0 0.66 0.69
X 140517C00029000 C 05/17/14 29.0 0.38 0.41
X 140517C00030000 C 05/17/14 30.0 0.22 0.23
X 140517C00031000 C 05/17/14 31.0 0.12 0.14
X 140517C00032000 C 05/17/14 32.0 0.07 0.09
X 140517C00033000 C 05/17/14 33.0 0.04 0.05
X 140517C00034000 C 05/17/14 34.0 0.02 0.05
X 140517C00035000 C 05/17/14 35.0 0.01 0.05
X 140517C00036000 C 05/17/14 36.0 0.00 0.06
X 140517P00016000 P 05/17/14 16.0 0.00 0.03
X 140517P00018000 P 05/17/14 18.0 0.00 0.05
X 140517P00019000 P 05/17/14 19.0 0.01 0.05
X 140517P00020000 P 05/17/14 20.0 0.02 0.06
X 140517P00021000 P 05/17/14 21.0 0.04 0.07
X 140517P00022000 P 05/17/14 22.0 0.07 0.09
X 140517P00023000 P 05/17/14 23.0 0.13 0.15
X 140517P00024000 P 05/17/14 24.0 0.22 0.25
X 140517P00025000 P 05/17/14 25.0 0.40 0.42
X 140517P00026000 P 05/17/14 26.0 0.69 0.72
X 140517P00027000 P 05/17/14 27.0 1.12 1.15
X 140517P00028000 P 05/17/14 28.0 1.69 1.73
X 140517P00029000 P 05/17/14 29.0 2.41 2.46
X 140517P00030000 P 05/17/14 30.0 3.15 3.40
X 140517P00031000 P 05/17/14 31.0 4.05 4.35
X 140517P00032000 P 05/17/14 32.0 4.90 5.30
X 140517P00033000 P 05/17/14 33.0 5.85 6.40
X 140517P00034000 P 05/17/14 34.0 6.85 7.40
X 140517P00035000 P 05/17/14 35.0 7.95 8.25
X 140517P00036000 P 05/17/14 36.0 8.80 9.35
X 140523C00021500 C 05/23/14 21.5 5.35 5.85
X 140523C00022000 C 05/23/14 22.0 4.80 5.35
X 140523C00022500 C 05/23/14 22.5 4.30 4.90
X 140523C00023000 C 05/23/14 23.0 3.95 4.45
X 140523C00023500 C 05/23/14 23.5 3.45 3.95
X 140523C00024000 C 05/23/14 24.0 3.05 3.55
X 140523C00024500 C 05/23/14 24.5 2.66 3.10
X 140523C00025000 C 05/23/14 25.0 2.40 2.67
X 140523C00025500 C 05/23/14 25.5 2.07 2.18
X 140523C00026000 C 05/23/14 26.0 1.74 1.84
X 140523C00026500 C 05/23/14 26.5 1.45 1.53
X 140523C00027000 C 05/23/14 27.0 1.19 1.26
X 140523C00027500 C 05/23/14 27.5 0.97 1.02
X 140523C00028000 C 05/23/14 28.0 0.77 0.82
X 140523C00028500 C 05/23/14 28.5 0.62 0.66
X 140523C00029000 C 05/23/14 29.0 0.48 0.53
X 140523C00029500 C 05/23/14 29.5 0.37 0.42
X 140523C00030000 C 05/23/14 30.0 0.28 0.33
X 140523C00030500 C 05/23/14 30.5 0.22 0.26
X 140523C00031000 C 05/23/14 31.0 0.17 0.22
X 140523C00031500 C 05/23/14 31.5 0.13 0.16
X 140523C00032000 C 05/23/14 32.0 0.02 0.25
X 140523C00032500 C 05/23/14 32.5 0.08 0.15
X 140523C00033000 C 05/23/14 33.0 0.06 0.15
X 140523C00033500 C 05/23/14 33.5 0.04 0.15
X 140523C00034000 C 05/23/14 34.0 0.03 0.15
X 140523C00034500 C 05/23/14 34.5 0.03 0.14
X 140523C00035000 C 05/23/14 35.0 0.02 0.12
X 140523C00035500 C 05/23/14 35.5 0.01 0.10
X 140523C00036000 C 05/23/14 36.0 0.01 0.09
X 140523P00021500 P 05/23/14 21.5 0.06 0.25
X 140523P00022000 P 05/23/14 22.0 0.07 0.16
X 140523P00022500 P 05/23/14 22.5 0.12 0.23
X 140523P00023000 P 05/23/14 23.0 0.16 0.21
X 140523P00023500 P 05/23/14 23.5 0.21 0.25
X 140523P00024000 P 05/23/14 24.0 0.28 0.33
X 140523P00024500 P 05/23/14 24.5 0.37 0.41
X 140523P00025000 P 05/23/14 25.0 0.49 0.52
X 140523P00025500 P 05/23/14 25.5 0.62 0.66
X 140523P00026000 P 05/23/14 26.0 0.79 0.84
X 140523P00026500 P 05/23/14 26.5 0.99 1.05
X 140523P00027000 P 05/23/14 27.0 1.23 1.29
X 140523P00027500 P 05/23/14 27.5 1.48 1.56
X 140523P00028000 P 05/23/14 28.0 1.78 1.87
X 140523P00028500 P 05/23/14 28.5 2.11 2.20
X 140523P00029000 P 05/23/14 29.0 2.46 2.79
X 140523P00029500 P 05/23/14 29.5 2.78 3.20
X 140523P00030000 P 05/23/14 30.0 3.25 3.60
X 140523P00030500 P 05/23/14 30.5 3.60 4.05
X 140523P00031000 P 05/23/14 31.0 4.05 4.50
X 140523P00031500 P 05/23/14 31.5 4.50 5.05
X 140523P00032000 P 05/23/14 32.0 4.95 5.50
X 140523P00032500 P 05/23/14 32.5 5.40 6.00
X 140523P00033000 P 05/23/14 33.0 5.85 6.45
X 140523P00033500 P 05/23/14 33.5 6.40 6.95
X 140523P00034000 P 05/23/14 34.0 6.85 7.45
X 140523P00034500 P 05/23/14 34.5 7.30 7.90
X 140523P00035000 P 05/23/14 35.0 7.80 8.45
X 140523P00035500 P 05/23/14 35.5 8.30 8.90
X 140523P00036000 P 05/23/14 36.0 8.80 9.40
X 140530C00021500 C 05/30/14 21.5 5.35 5.85
X 140530C00022000 C 05/30/14 22.0 4.80 5.35
X 140530C00022500 C 05/30/14 22.5 4.35 4.90
X 140530C00023000 C 05/30/14 23.0 3.95 4.45
X 140530C00023500 C 05/30/14 23.5 3.50 4.00
X 140530C00024000 C 05/30/14 24.0 3.10 3.60
X 140530C00024500 C 05/30/14 24.5 2.72 3.15
X 140530C00025000 C 05/30/14 25.0 2.42 2.76
X 140530C00025500 C 05/30/14 25.5 2.13 2.26
X 140530C00026000 C 05/30/14 26.0 1.82 1.93
X 140530C00026500 C 05/30/14 26.5 1.54 1.63
X 140530C00027000 C 05/30/14 27.0 1.28 1.36
X 140530C00027500 C 05/30/14 27.5 1.06 1.12
X 140530C00028000 C 05/30/14 28.0 0.86 0.92
X 140530C00028500 C 05/30/14 28.5 0.69 0.75
X 140530C00029000 C 05/30/14 29.0 0.54 0.60
X 140530C00029500 C 05/30/14 29.5 0.43 0.48
X 140530C00030000 C 05/30/14 30.0 0.34 0.38
X 140530C00030500 C 05/30/14 30.5 0.26 0.31
X 140530C00031000 C 05/30/14 31.0 0.21 0.27
X 140530C00031500 C 05/30/14 31.5 0.16 0.20
X 140530C00032000 C 05/30/14 32.0 0.13 0.17
X 140530C00032500 C 05/30/14 32.5 0.02 0.25
X 140530C00033000 C 05/30/14 33.0 0.08 0.15
X 140530C00033500 C 05/30/14 33.5 0.06 0.15
X 140530C00034000 C 05/30/14 34.0 0.05 0.15
X 140530C00034500 C 05/30/14 34.5 0.04 0.16
X 140530C00035000 C 05/30/14 35.0 0.03 0.13
X 140530C00035500 C 05/30/14 35.5 0.02 0.13
X 140530C00036000 C 05/30/14 36.0 0.02 0.10
X 140530P00021500 P 05/30/14 21.5 0.06 0.15
X 140530P00022000 P 05/30/14 22.0 0.09 0.21
X 140530P00022500 P 05/30/14 22.5 0.15 0.20
X 140530P00023000 P 05/30/14 23.0 0.19 0.24
X 140530P00023500 P 05/30/14 23.5 0.25 0.30
X 140530P00024000 P 05/30/14 24.0 0.33 0.38
X 140530P00024500 P 05/30/14 24.5 0.43 0.48
X 140530P00025000 P 05/30/14 25.0 0.55 0.60
X 140530P00025500 P 05/30/14 25.5 0.71 0.75
X 140530P00026000 P 05/30/14 26.0 0.87 0.93
X 140530P00026500 P 05/30/14 26.5 1.08 1.14
X 140530P00027000 P 05/30/14 27.0 1.32 1.38
X 140530P00027500 P 05/30/14 27.5 1.57 1.65
X 140530P00028000 P 05/30/14 28.0 1.86 1.96
X 140530P00028500 P 05/30/14 28.5 2.19 2.30
X 140530P00029000 P 05/30/14 29.0 2.54 2.87
X 140530P00029500 P 05/30/14 29.5 2.86 3.30
X 140530P00030000 P 05/30/14 30.0 3.25 3.70
X 140530P00030500 P 05/30/14 30.5 3.65 4.10
X 140530P00031000 P 05/30/14 31.0 4.05 4.55
X 140530P00031500 P 05/30/14 31.5 4.55 5.00
X 140530P00032000 P 05/30/14 32.0 5.00 5.50
X 140530P00032500 P 05/30/14 32.5 5.45 6.00
X 140530P00033000 P 05/30/14 33.0 5.90 6.50
X 140530P00033500 P 05/30/14 33.5 6.40 6.95
X 140530P00034000 P 05/30/14 34.0 6.90 7.45
X 140530P00034500 P 05/30/14 34.5 7.40 7.95
X 140530P00035000 P 05/30/14 35.0 7.85 8.45
X 140530P00035500 P 05/30/14 35.5 8.30 8.95
X 140530P00036000 P 05/30/14 36.0 8.80 9.45
X 140621C00018000 C 06/21/14 18.0 8.85 9.20
X 140621C00019000 C 06/21/14 19.0 7.85 8.30
X 140621C00020000 C 06/21/14 20.0 6.85 7.30
X 140621C00021000 C 06/21/14 21.0 5.80 6.35
X 140621C00022000 C 06/21/14 22.0 4.90 5.30
X 140621C00023000 C 06/21/14 23.0 4.15 4.40
X 140621C00024000 C 06/21/14 24.0 3.40 3.70
X 140621C00025000 C 06/21/14 25.0 2.70 2.82
X 140621C00026000 C 06/21/14 26.0 2.09 2.16
X 140621C00027000 C 06/21/14 27.0 1.56 1.61
X 140621C00028000 C 06/21/14 28.0 1.12 1.18
X 140621C00029000 C 06/21/14 29.0 0.80 0.85
X 140621C00030000 C 06/21/14 30.0 0.53 0.59
X 140621C00031000 C 06/21/14 31.0 0.35 0.41
X 140621C00032000 C 06/21/14 32.0 0.24 0.30
X 140621C00033000 C 06/21/14 33.0 0.17 0.21
X 140621C00034000 C 06/21/14 34.0 0.12 0.20
X 140621C00035000 C 06/21/14 35.0 0.04 0.25
X 140621C00036000 C 06/21/14 36.0 0.04 0.17
X 140621C00037000 C 06/21/14 37.0 0.03 0.16
X 140621P00018000 P 06/21/14 18.0 0.01 0.15
X 140621P00019000 P 06/21/14 19.0 0.03 0.19
X 140621P00020000 P 06/21/14 20.0 0.02 0.17
X 140621P00021000 P 06/21/14 21.0 0.13 0.19
X 140621P00022000 P 06/21/14 22.0 0.22 0.26
X 140621P00023000 P 06/21/14 23.0 0.35 0.39
X 140621P00024000 P 06/21/14 24.0 0.53 0.59
X 140621P00025000 P 06/21/14 25.0 0.78 0.84
X 140621P00026000 P 06/21/14 26.0 1.15 1.20
X 140621P00027000 P 06/21/14 27.0 1.60 1.67
X 140621P00028000 P 06/21/14 28.0 2.15 2.24
X 140621P00029000 P 06/21/14 29.0 2.81 2.91
X 140621P00030000 P 06/21/14 30.0 3.55 3.80
X 140621P00031000 P 06/21/14 31.0 4.35 4.60
X 140621P00032000 P 06/21/14 32.0 5.15 5.65
X 140621P00033000 P 06/21/14 33.0 6.05 6.55
X 140621P00034000 P 06/21/14 34.0 6.95 7.55
X 140621P00035000 P 06/21/14 35.0 8.05 8.35
X 140621P00036000 P 06/21/14 36.0 8.90 9.30
X 140621P00037000 P 06/21/14 37.0 9.90 10.30
X 140719C00014000 C 07/19/14 14.0 12.80 13.25
X 140719C00015000 C 07/19/14 15.0 11.80 12.25
X 140719C00016000 C 07/19/14 16.0 10.85 11.25
X 140719C00018000 C 07/19/14 18.0 8.85 9.25
X 140719C00019000 C 07/19/14 19.0 7.85 8.30
X 140719C00020000 C 07/19/14 20.0 6.85 7.35
X 140719C00021000 C 07/19/14 21.0 5.90 6.45
X 140719C00022000 C 07/19/14 22.0 5.15 5.45
X 140719C00023000 C 07/19/14 23.0 4.40 4.60
X 140719C00024000 C 07/19/14 24.0 3.60 3.85
X 140719C00025000 C 07/19/14 25.0 2.97 3.10
X 140719C00026000 C 07/19/14 26.0 2.36 2.47
X 140719C00027000 C 07/19/14 27.0 1.87 1.93
X 140719C00028000 C 07/19/14 28.0 1.41 1.48
X 140719C00029000 C 07/19/14 29.0 1.06 1.12
X 140719C00030000 C 07/19/14 30.0 0.78 0.84
X 140719C00031000 C 07/19/14 31.0 0.57 0.62
X 140719C00032000 C 07/19/14 32.0 0.41 0.47
X 140719C00033000 C 07/19/14 33.0 0.30 0.36
X 140719C00034000 C 07/19/14 34.0 0.22 0.26
X 140719C00035000 C 07/19/14 35.0 0.17 0.22
X 140719C00036000 C 07/19/14 36.0 0.13 0.25
X 140719C00037000 C 07/19/14 37.0 0.07 0.23
X 140719C00038000 C 07/19/14 38.0 0.05 0.20
X 140719C00039000 C 07/19/14 39.0 0.05 0.16
X 140719C00040000 C 07/19/14 40.0 0.04 0.13
X 140719C00041000 C 07/19/14 41.0 0.02 0.11
X 140719C00042000 C 07/19/14 42.0 0.01 0.10
X 140719C00043000 C 07/19/14 43.0 0.01 0.08
X 140719C00044000 C 07/19/14 44.0 0.01 0.07
X 140719C00045000 C 07/19/14 45.0 0.00 0.06
X 140719C00046000 C 07/19/14 46.0 0.00 0.05
X 140719P00014000 P 07/19/14 14.0 0.00 0.06
X 140719P00015000 P 07/19/14 15.0 0.02 0.08
X 140719P00016000 P 07/19/14 16.0 0.00 0.08
X 140719P00018000 P 07/19/14 18.0 0.08 0.13
X 140719P00019000 P 07/19/14 19.0 0.09 0.15
X 140719P00020000 P 07/19/14 20.0 0.16 0.23
X 140719P00021000 P 07/19/14 21.0 0.26 0.31
X 140719P00022000 P 07/19/14 22.0 0.38 0.42
X 140719P00023000 P 07/19/14 23.0 0.56 0.61
X 140719P00024000 P 07/19/14 24.0 0.79 0.84
X 140719P00025000 P 07/19/14 25.0 1.09 1.13
X 140719P00026000 P 07/19/14 26.0 1.46 1.53
X 140719P00027000 P 07/19/14 27.0 1.95 2.01
X 140719P00028000 P 07/19/14 28.0 2.48 2.57
X 140719P00029000 P 07/19/14 29.0 3.10 3.25
X 140719P00030000 P 07/19/14 30.0 3.80 4.00
X 140719P00031000 P 07/19/14 31.0 4.60 4.85
X 140719P00032000 P 07/19/14 32.0 5.35 5.85
X 140719P00033000 P 07/19/14 33.0 6.20 6.70
X 140719P00034000 P 07/19/14 34.0 7.10 7.65
X 140719P00035000 P 07/19/14 35.0 8.15 8.55
X 140719P00036000 P 07/19/14 36.0 9.10 9.40
X 140719P00037000 P 07/19/14 37.0 10.00 10.45
X 140719P00038000 P 07/19/14 38.0 10.90 11.35
X 140719P00039000 P 07/19/14 39.0 11.85 12.60
X 140719P00040000 P 07/19/14 40.0 12.85 13.55
X 140719P00041000 P 07/19/14 41.0 13.85 14.55
X 140719P00042000 P 07/19/14 42.0 14.80 15.55
X 140719P00043000 P 07/19/14 43.0 15.80 16.55
X 140719P00044000 P 07/19/14 44.0 16.80 17.55
X 140719P00045000 P 07/19/14 45.0 17.80 18.55
X 140719P00046000 P 07/19/14 46.0 18.80 19.55
X 141018C00014000 C 10/18/14 14.0 12.80 13.20
X 141018C00015000 C 10/18/14 15.0 11.85 12.15
X 141018C00016000 C 10/18/14 16.0 10.90 11.25
X 141018C00017000 C 10/18/14 17.0 9.90 10.20
X 141018C00018000 C 10/18/14 18.0 9.00 9.25
X 141018C00019000 C 10/18/14 19.0 7.90 8.50
X 141018C00020000 C 10/18/14 20.0 7.05 7.60
X 141018C00021000 C 10/18/14 21.0 6.25 6.75
X 141018C00022000 C 10/18/14 22.0 5.45 5.95
X 141018C00023000 C 10/18/14 23.0 4.85 5.10
X 141018C00024000 C 10/18/14 24.0 4.20 4.40
X 141018C00025000 C 10/18/14 25.0 3.60 3.80
X 141018C00026000 C 10/18/14 26.0 3.05 3.25
X 141018C00027000 C 10/18/14 27.0 2.62 2.70
X 141018C00028000 C 10/18/14 28.0 2.17 2.26
X 141018C00029000 C 10/18/14 29.0 1.80 1.89
X 141018C00030000 C 10/18/14 30.0 1.46 1.56
X 141018C00031000 C 10/18/14 31.0 1.19 1.28
X 141018C00032000 C 10/18/14 32.0 0.96 1.07
X 141018C00033000 C 10/18/14 33.0 0.77 0.87
X 141018C00034000 C 10/18/14 34.0 0.62 0.71
X 141018C00035000 C 10/18/14 35.0 0.50 0.58
X 141018C00036000 C 10/18/14 36.0 0.38 0.49
X 141018C00037000 C 10/18/14 37.0 0.31 0.43
X 141018C00038000 C 10/18/14 38.0 0.24 0.39
X 141018C00039000 C 10/18/14 39.0 0.20 0.36
X 141018C00040000 C 10/18/14 40.0 0.16 0.30
X 141018C00041000 C 10/18/14 41.0 0.10 0.28
X 141018P00014000 P 10/18/14 14.0 0.01 0.17
X 141018P00015000 P 10/18/14 15.0 0.08 0.23
X 141018P00016000 P 10/18/14 16.0 0.04 0.23
X 141018P00017000 P 10/18/14 17.0 0.15 0.22
X 141018P00018000 P 10/18/14 18.0 0.24 0.33
X 141018P00019000 P 10/18/14 19.0 0.34 0.40
X 141018P00020000 P 10/18/14 20.0 0.48 0.58
X 141018P00021000 P 10/18/14 21.0 0.66 0.75
X 141018P00022000 P 10/18/14 22.0 0.87 0.97
X 141018P00023000 P 10/18/14 23.0 1.13 1.23
X 141018P00024000 P 10/18/14 24.0 1.45 1.55
X 141018P00025000 P 10/18/14 25.0 1.84 1.93
X 141018P00026000 P 10/18/14 26.0 2.28 2.38
X 141018P00027000 P 10/18/14 27.0 2.79 2.88
X 141018P00028000 P 10/18/14 28.0 3.30 3.50
X 141018P00029000 P 10/18/14 29.0 3.95 4.10
X 141018P00030000 P 10/18/14 30.0 4.60 4.80
X 141018P00031000 P 10/18/14 31.0 5.30 5.55
X 141018P00032000 P 10/18/14 32.0 6.00 6.50
X 141018P00033000 P 10/18/14 33.0 6.80 7.30
X 141018P00034000 P 10/18/14 34.0 7.65 8.15
X 141018P00035000 P 10/18/14 35.0 8.50 9.05
X 141018P00036000 P 10/18/14 36.0 9.40 9.95
X 141018P00037000 P 10/18/14 37.0 10.25 10.95
X 141018P00038000 P 10/18/14 38.0 11.15 11.90
X 141018P00039000 P 10/18/14 39.0 12.10 12.85
X 141018P00040000 P 10/18/14 40.0 13.05 13.80
X 141018P00041000 P 10/18/14 41.0 14.05 14.75
X 150117C00003000 C 01/17/15 3.0 23.90 24.15
X 150117C00005000 C 01/17/15 5.0 21.90 22.15
X 150117C00008000 C 01/17/15 8.0 18.85 19.15
X 150117C00010000 C 01/17/15 10.0 16.90 17.15
X 150117C00013000 C 01/17/15 13.0 13.85 14.15
X 150117C00015000 C 01/17/15 15.0 11.80 12.40
X 150117C00018000 C 01/17/15 18.0 9.10 9.45
X 150117C00020000 C 01/17/15 20.0 7.50 7.80
X 150117C00022000 C 01/17/15 22.0 6.00 6.30
X 150117C00025000 C 01/17/15 25.0 4.20 4.35
X 150117C00027000 C 01/17/15 27.0 3.20 3.35
X 150117C00030000 C 01/17/15 30.0 2.06 2.15
X 150117C00032000 C 01/17/15 32.0 1.50 1.58
X 150117C00035000 C 01/17/15 35.0 0.92 0.99
X 150117C00040000 C 01/17/15 40.0 0.40 0.48
X 150117C00045000 C 01/17/15 45.0 0.15 0.25
X 150117P00003000 P 01/17/15 3.0 0.00 0.03
X 150117P00005000 P 01/17/15 5.0 0.00 0.04
X 150117P00008000 P 01/17/15 8.0 0.00 0.06
X 150117P00010000 P 01/17/15 10.0 0.01 0.10
X 150117P00013000 P 01/17/15 13.0 0.11 0.18
X 150117P00015000 P 01/17/15 15.0 0.20 0.30
X 150117P00018000 P 01/17/15 18.0 0.51 0.54
X 150117P00020000 P 01/17/15 20.0 0.84 0.91
X 150117P00022000 P 01/17/15 22.0 1.36 1.43
X 150117P00025000 P 01/17/15 25.0 2.50 2.55
X 150117P00027000 P 01/17/15 27.0 3.45 3.55
X 150117P00030000 P 01/17/15 30.0 5.25 5.40
X 150117P00032000 P 01/17/15 32.0 6.70 6.85
X 150117P00035000 P 01/17/15 35.0 9.05 9.35
X 150117P00040000 P 01/17/15 40.0 13.55 13.90
X 150117P00045000 P 01/17/15 45.0 18.25 18.60
X 160115C00010000 C 01/15/16 10.0 16.90 17.20
X 160115C00013000 C 01/15/16 13.0 13.95 14.40
X 160115C00015000 C 01/15/16 15.0 12.20 12.60
X 160115C00018000 C 01/15/16 18.0 9.95 10.30
X 160115C00020000 C 01/15/16 20.0 8.45 8.90
X 160115C00022000 C 01/15/16 22.0 7.25 7.65
X 160115C00025000 C 01/15/16 25.0 5.70 6.00
X 160115C00027000 C 01/15/16 27.0 4.70 5.05
X 160115C00030000 C 01/15/16 30.0 3.55 3.90
X 160115C00032000 C 01/15/16 32.0 2.84 3.15
X 160115C00035000 C 01/15/16 35.0 2.12 2.53
X 160115C00040000 C 01/15/16 40.0 1.25 1.47
X 160115C00045000 C 01/15/16 45.0 0.72 1.02
X 160115P00010000 P 01/15/16 10.0 0.22 0.34
X 160115P00013000 P 01/15/16 13.0 0.60 0.74
X 160115P00015000 P 01/15/16 15.0 0.88 1.08
X 160115P00018000 P 01/15/16 18.0 1.70 1.73
X 160115P00020000 P 01/15/16 20.0 2.19 2.41
X 160115P00022000 P 01/15/16 22.0 2.97 3.25
X 160115P00025000 P 01/15/16 25.0 4.50 4.65
X 160115P00027000 P 01/15/16 27.0 5.35 5.70
X 160115P00030000 P 01/15/16 30.0 7.20 7.60
X 160115P00032000 P 01/15/16 32.0 8.50 8.95
X 160115P00035000 P 01/15/16 35.0 10.65 11.15
X 160115P00040000 P 01/15/16 40.0 14.70 15.25
X 160115P00045000 P 01/15/16 45.0 19.10 19.65

OPRA data is delayed 15 minutes.