Agilent Technologies (A)
| As of Jun 19 2013 1:57PM |
| Option Ticker |
C/P |
Expiration |
Strike |
Bid Premium |
Ask Premium |
| A 130622C00028000 |
C |
06/22/13 |
28.0 |
15.40 |
18.00 |
| A 130622C00029000 |
C |
06/22/13 |
29.0 |
14.40 |
17.00 |
| A 130622C00030000 |
C |
06/22/13 |
30.0 |
13.40 |
16.00 |
| A 130622C00031000 |
C |
06/22/13 |
31.0 |
12.40 |
15.00 |
| A 130622C00032000 |
C |
06/22/13 |
32.0 |
11.40 |
12.65 |
| A 130622C00033000 |
C |
06/22/13 |
33.0 |
10.40 |
11.65 |
| A 130622C00034000 |
C |
06/22/13 |
34.0 |
9.40 |
10.65 |
| A 130622C00035000 |
C |
06/22/13 |
35.0 |
8.40 |
11.00 |
| A 130622C00036000 |
C |
06/22/13 |
36.0 |
7.90 |
9.35 |
| A 130622C00037000 |
C |
06/22/13 |
37.0 |
6.40 |
7.75 |
| A 130622C00038000 |
C |
06/22/13 |
38.0 |
6.20 |
6.95 |
| A 130622C00039000 |
C |
06/22/13 |
39.0 |
5.20 |
5.95 |
| A 130622C00040000 |
C |
06/22/13 |
40.0 |
4.20 |
4.35 |
| A 130622C00041000 |
C |
06/22/13 |
41.0 |
3.20 |
3.35 |
| A 130622C00042000 |
C |
06/22/13 |
42.0 |
2.24 |
2.33 |
| A 130622C00043000 |
C |
06/22/13 |
43.0 |
1.29 |
1.37 |
| A 130622C00044000 |
C |
06/22/13 |
44.0 |
0.53 |
0.56 |
| A 130622C00045000 |
C |
06/22/13 |
45.0 |
0.12 |
0.14 |
| A 130622C00046000 |
C |
06/22/13 |
46.0 |
0.02 |
0.04 |
| A 130622C00047000 |
C |
06/22/13 |
47.0 |
0.01 |
0.04 |
| A 130622C00048000 |
C |
06/22/13 |
48.0 |
0.01 |
0.03 |
| A 130622C00049000 |
C |
06/22/13 |
49.0 |
0.01 |
0.02 |
| A 130622C00050000 |
C |
06/22/13 |
50.0 |
0.00 |
0.02 |
| A 130622C00052500 |
C |
06/22/13 |
52.5 |
0.00 |
0.02 |
| A 130622C00055000 |
C |
06/22/13 |
55.0 |
0.00 |
0.03 |
| A 130622P00028000 |
P |
06/22/13 |
28.0 |
0.00 |
0.01 |
| A 130622P00029000 |
P |
06/22/13 |
29.0 |
0.00 |
0.01 |
| A 130622P00030000 |
P |
06/22/13 |
30.0 |
0.00 |
0.03 |
| A 130622P00031000 |
P |
06/22/13 |
31.0 |
0.00 |
0.01 |
| A 130622P00032000 |
P |
06/22/13 |
32.0 |
0.00 |
0.02 |
| A 130622P00033000 |
P |
06/22/13 |
33.0 |
0.00 |
0.02 |
| A 130622P00034000 |
P |
06/22/13 |
34.0 |
0.00 |
0.03 |
| A 130622P00035000 |
P |
06/22/13 |
35.0 |
0.00 |
0.03 |
| A 130622P00036000 |
P |
06/22/13 |
36.0 |
0.00 |
0.01 |
| A 130622P00037000 |
P |
06/22/13 |
37.0 |
0.00 |
0.03 |
| A 130622P00038000 |
P |
06/22/13 |
38.0 |
0.00 |
0.03 |
| A 130622P00039000 |
P |
06/22/13 |
39.0 |
0.00 |
0.03 |
| A 130622P00040000 |
P |
06/22/13 |
40.0 |
0.02 |
0.03 |
| A 130622P00041000 |
P |
06/22/13 |
41.0 |
0.00 |
0.03 |
| A 130622P00042000 |
P |
06/22/13 |
42.0 |
0.01 |
0.03 |
| A 130622P00043000 |
P |
06/22/13 |
43.0 |
0.07 |
0.09 |
| A 130622P00044000 |
P |
06/22/13 |
44.0 |
0.29 |
0.31 |
| A 130622P00045000 |
P |
06/22/13 |
45.0 |
0.88 |
0.90 |
| A 130622P00046000 |
P |
06/22/13 |
46.0 |
1.74 |
1.81 |
| A 130622P00047000 |
P |
06/22/13 |
47.0 |
2.73 |
2.79 |
| A 130622P00048000 |
P |
06/22/13 |
48.0 |
3.65 |
3.85 |
| A 130622P00049000 |
P |
06/22/13 |
49.0 |
4.15 |
4.80 |
| A 130622P00050000 |
P |
06/22/13 |
50.0 |
5.05 |
6.55 |
| A 130622P00052500 |
P |
06/22/13 |
52.5 |
7.35 |
8.30 |
| A 130622P00055000 |
P |
06/22/13 |
55.0 |
9.80 |
10.80 |
| A 130720C00028000 |
C |
07/20/13 |
28.0 |
15.40 |
17.15 |
| A 130720C00029000 |
C |
07/20/13 |
29.0 |
14.65 |
15.70 |
| A 130720C00030000 |
C |
07/20/13 |
30.0 |
13.55 |
15.05 |
| A 130720C00031000 |
C |
07/20/13 |
31.0 |
12.80 |
14.10 |
| A 130720C00032000 |
C |
07/20/13 |
32.0 |
11.80 |
13.10 |
| A 130720C00033000 |
C |
07/20/13 |
33.0 |
10.80 |
12.10 |
| A 130720C00034000 |
C |
07/20/13 |
34.0 |
10.20 |
10.95 |
| A 130720C00035000 |
C |
07/20/13 |
35.0 |
9.20 |
9.95 |
| A 130720C00036000 |
C |
07/20/13 |
36.0 |
8.20 |
9.00 |
| A 130720C00037000 |
C |
07/20/13 |
37.0 |
6.70 |
7.95 |
| A 130720C00038000 |
C |
07/20/13 |
38.0 |
5.70 |
7.00 |
| A 130720C00039000 |
C |
07/20/13 |
39.0 |
5.30 |
6.00 |
| A 130720C00040000 |
C |
07/20/13 |
40.0 |
4.35 |
4.60 |
| A 130720C00041000 |
C |
07/20/13 |
41.0 |
3.45 |
3.55 |
| A 130720C00042000 |
C |
07/20/13 |
42.0 |
2.64 |
2.67 |
| A 130720C00043000 |
C |
07/20/13 |
43.0 |
1.91 |
1.94 |
| A 130720C00044000 |
C |
07/20/13 |
44.0 |
1.30 |
1.33 |
| A 130720C00045000 |
C |
07/20/13 |
45.0 |
0.82 |
0.85 |
| A 130720C00046000 |
C |
07/20/13 |
46.0 |
0.50 |
0.52 |
| A 130720C00047000 |
C |
07/20/13 |
47.0 |
0.28 |
0.31 |
| A 130720C00048000 |
C |
07/20/13 |
48.0 |
0.16 |
0.18 |
| A 130720C00049000 |
C |
07/20/13 |
49.0 |
0.08 |
0.11 |
| A 130720C00050000 |
C |
07/20/13 |
50.0 |
0.05 |
0.10 |
| A 130720C00052500 |
C |
07/20/13 |
52.5 |
0.01 |
0.05 |
| A 130720C00055000 |
C |
07/20/13 |
55.0 |
0.00 |
0.04 |
| A 130720P00028000 |
P |
07/20/13 |
28.0 |
0.01 |
0.04 |
| A 130720P00029000 |
P |
07/20/13 |
29.0 |
0.01 |
0.05 |
| A 130720P00030000 |
P |
07/20/13 |
30.0 |
0.01 |
0.06 |
| A 130720P00031000 |
P |
07/20/13 |
31.0 |
0.01 |
0.07 |
| A 130720P00032000 |
P |
07/20/13 |
32.0 |
0.02 |
0.09 |
| A 130720P00033000 |
P |
07/20/13 |
33.0 |
0.02 |
0.09 |
| A 130720P00034000 |
P |
07/20/13 |
34.0 |
0.02 |
0.10 |
| A 130720P00035000 |
P |
07/20/13 |
35.0 |
0.03 |
0.11 |
| A 130720P00036000 |
P |
07/20/13 |
36.0 |
0.05 |
0.12 |
| A 130720P00037000 |
P |
07/20/13 |
37.0 |
0.08 |
0.12 |
| A 130720P00038000 |
P |
07/20/13 |
38.0 |
0.10 |
0.13 |
| A 130720P00039000 |
P |
07/20/13 |
39.0 |
0.15 |
0.17 |
| A 130720P00040000 |
P |
07/20/13 |
40.0 |
0.22 |
0.24 |
| A 130720P00041000 |
P |
07/20/13 |
41.0 |
0.33 |
0.35 |
| A 130720P00042000 |
P |
07/20/13 |
42.0 |
0.50 |
0.53 |
| A 130720P00043000 |
P |
07/20/13 |
43.0 |
0.77 |
0.80 |
| A 130720P00044000 |
P |
07/20/13 |
44.0 |
1.17 |
1.19 |
| A 130720P00045000 |
P |
07/20/13 |
45.0 |
1.68 |
1.72 |
| A 130720P00046000 |
P |
07/20/13 |
46.0 |
2.35 |
2.39 |
| A 130720P00047000 |
P |
07/20/13 |
47.0 |
3.10 |
3.20 |
| A 130720P00048000 |
P |
07/20/13 |
48.0 |
3.75 |
4.10 |
| A 130720P00049000 |
P |
07/20/13 |
49.0 |
4.30 |
5.00 |
| A 130720P00050000 |
P |
07/20/13 |
50.0 |
5.15 |
6.00 |
| A 130720P00052500 |
P |
07/20/13 |
52.5 |
7.70 |
8.45 |
| A 130720P00055000 |
P |
07/20/13 |
55.0 |
10.05 |
11.65 |
| A 130817C00021000 |
C |
08/17/13 |
21.0 |
21.90 |
25.00 |
| A 130817C00022000 |
C |
08/17/13 |
22.0 |
20.65 |
24.00 |
| A 130817C00023000 |
C |
08/17/13 |
23.0 |
19.65 |
23.00 |
| A 130817C00024000 |
C |
08/17/13 |
24.0 |
18.65 |
22.00 |
| A 130817C00025000 |
C |
08/17/13 |
25.0 |
17.60 |
21.00 |
| A 130817C00026000 |
C |
08/17/13 |
26.0 |
16.65 |
20.00 |
| A 130817C00027000 |
C |
08/17/13 |
27.0 |
15.60 |
19.00 |
| A 130817C00028000 |
C |
08/17/13 |
28.0 |
14.85 |
17.20 |
| A 130817C00029000 |
C |
08/17/13 |
29.0 |
14.30 |
16.75 |
| A 130817C00030000 |
C |
08/17/13 |
30.0 |
13.80 |
14.65 |
| A 130817C00031000 |
C |
08/17/13 |
31.0 |
12.80 |
13.65 |
| A 130817C00032000 |
C |
08/17/13 |
32.0 |
11.80 |
13.15 |
| A 130817C00033000 |
C |
08/17/13 |
33.0 |
10.80 |
12.75 |
| A 130817C00034000 |
C |
08/17/13 |
34.0 |
10.05 |
11.15 |
| A 130817C00035000 |
C |
08/17/13 |
35.0 |
9.30 |
9.65 |
| A 130817C00036000 |
C |
08/17/13 |
36.0 |
8.35 |
8.65 |
| A 130817C00037000 |
C |
08/17/13 |
37.0 |
7.40 |
7.65 |
| A 130817C00038000 |
C |
08/17/13 |
38.0 |
6.50 |
6.60 |
| A 130817C00039000 |
C |
08/17/13 |
39.0 |
5.60 |
5.70 |
| A 130817C00040000 |
C |
08/17/13 |
40.0 |
4.80 |
4.90 |
| A 130817C00041000 |
C |
08/17/13 |
41.0 |
3.95 |
4.10 |
| A 130817C00042000 |
C |
08/17/13 |
42.0 |
3.25 |
3.35 |
| A 130817C00043000 |
C |
08/17/13 |
43.0 |
2.63 |
2.68 |
| A 130817C00044000 |
C |
08/17/13 |
44.0 |
2.05 |
2.09 |
| A 130817C00045000 |
C |
08/17/13 |
45.0 |
1.56 |
1.59 |
| A 130817C00046000 |
C |
08/17/13 |
46.0 |
1.15 |
1.18 |
| A 130817C00047000 |
C |
08/17/13 |
47.0 |
0.83 |
0.86 |
| A 130817C00048000 |
C |
08/17/13 |
48.0 |
0.59 |
0.62 |
| A 130817C00049000 |
C |
08/17/13 |
49.0 |
0.41 |
0.44 |
| A 130817C00050000 |
C |
08/17/13 |
50.0 |
0.29 |
0.31 |
| A 130817C00052500 |
C |
08/17/13 |
52.5 |
0.11 |
0.14 |
| A 130817C00055000 |
C |
08/17/13 |
55.0 |
0.02 |
0.08 |
| A 130817C00060000 |
C |
08/17/13 |
60.0 |
0.00 |
0.04 |
| A 130817C00065000 |
C |
08/17/13 |
65.0 |
0.00 |
0.03 |
| A 130817P00021000 |
P |
08/17/13 |
21.0 |
0.00 |
0.03 |
| A 130817P00022000 |
P |
08/17/13 |
22.0 |
0.00 |
0.04 |
| A 130817P00023000 |
P |
08/17/13 |
23.0 |
0.01 |
0.05 |
| A 130817P00024000 |
P |
08/17/13 |
24.0 |
0.01 |
0.06 |
| A 130817P00025000 |
P |
08/17/13 |
25.0 |
0.01 |
0.08 |
| A 130817P00026000 |
P |
08/17/13 |
26.0 |
0.02 |
0.08 |
| A 130817P00027000 |
P |
08/17/13 |
27.0 |
0.02 |
0.09 |
| A 130817P00028000 |
P |
08/17/13 |
28.0 |
0.02 |
0.09 |
| A 130817P00029000 |
P |
08/17/13 |
29.0 |
0.03 |
0.09 |
| A 130817P00030000 |
P |
08/17/13 |
30.0 |
0.05 |
0.08 |
| A 130817P00031000 |
P |
08/17/13 |
31.0 |
0.05 |
0.12 |
| A 130817P00032000 |
P |
08/17/13 |
32.0 |
0.06 |
0.15 |
| A 130817P00033000 |
P |
08/17/13 |
33.0 |
0.09 |
0.18 |
| A 130817P00034000 |
P |
08/17/13 |
34.0 |
0.13 |
0.18 |
| A 130817P00035000 |
P |
08/17/13 |
35.0 |
0.18 |
0.20 |
| A 130817P00036000 |
P |
08/17/13 |
36.0 |
0.23 |
0.26 |
| A 130817P00037000 |
P |
08/17/13 |
37.0 |
0.30 |
0.33 |
| A 130817P00038000 |
P |
08/17/13 |
38.0 |
0.38 |
0.41 |
| A 130817P00039000 |
P |
08/17/13 |
39.0 |
0.51 |
0.53 |
| A 130817P00040000 |
P |
08/17/13 |
40.0 |
0.67 |
0.69 |
| A 130817P00041000 |
P |
08/17/13 |
41.0 |
0.87 |
0.90 |
| A 130817P00042000 |
P |
08/17/13 |
42.0 |
1.15 |
1.17 |
| A 130817P00043000 |
P |
08/17/13 |
43.0 |
1.49 |
1.51 |
| A 130817P00044000 |
P |
08/17/13 |
44.0 |
1.91 |
1.93 |
| A 130817P00045000 |
P |
08/17/13 |
45.0 |
2.41 |
2.44 |
| A 130817P00046000 |
P |
08/17/13 |
46.0 |
3.00 |
3.05 |
| A 130817P00047000 |
P |
08/17/13 |
47.0 |
3.65 |
3.75 |
| A 130817P00048000 |
P |
08/17/13 |
48.0 |
4.40 |
4.50 |
| A 130817P00049000 |
P |
08/17/13 |
49.0 |
5.25 |
5.35 |
| A 130817P00050000 |
P |
08/17/13 |
50.0 |
5.95 |
6.20 |
| A 130817P00052500 |
P |
08/17/13 |
52.5 |
7.80 |
8.50 |
| A 130817P00055000 |
P |
08/17/13 |
55.0 |
9.10 |
12.05 |
| A 130817P00060000 |
P |
08/17/13 |
60.0 |
14.40 |
17.25 |
| A 130817P00065000 |
P |
08/17/13 |
65.0 |
19.05 |
22.30 |
| A 131116C00022000 |
C |
11/16/13 |
22.0 |
20.45 |
23.25 |
| A 131116C00023000 |
C |
11/16/13 |
23.0 |
19.90 |
22.00 |
| A 131116C00024000 |
C |
11/16/13 |
24.0 |
18.90 |
21.00 |
| A 131116C00025000 |
C |
11/16/13 |
25.0 |
18.80 |
20.20 |
| A 131116C00026000 |
C |
11/16/13 |
26.0 |
17.80 |
19.20 |
| A 131116C00027000 |
C |
11/16/13 |
27.0 |
17.10 |
18.15 |
| A 131116C00028000 |
C |
11/16/13 |
28.0 |
15.85 |
17.20 |
| A 131116C00029000 |
C |
11/16/13 |
29.0 |
14.90 |
16.20 |
| A 131116C00030000 |
C |
11/16/13 |
30.0 |
14.25 |
14.90 |
| A 131116C00031000 |
C |
11/16/13 |
31.0 |
12.95 |
14.30 |
| A 131116C00032000 |
C |
11/16/13 |
32.0 |
12.35 |
12.85 |
| A 131116C00033000 |
C |
11/16/13 |
33.0 |
11.05 |
12.10 |
| A 131116C00034000 |
C |
11/16/13 |
34.0 |
10.15 |
11.20 |
| A 131116C00035000 |
C |
11/16/13 |
35.0 |
9.65 |
10.40 |
| A 131116C00036000 |
C |
11/16/13 |
36.0 |
8.85 |
9.25 |
| A 131116C00037000 |
C |
11/16/13 |
37.0 |
8.00 |
8.25 |
| A 131116C00038000 |
C |
11/16/13 |
38.0 |
7.15 |
7.25 |
| A 131116C00039000 |
C |
11/16/13 |
39.0 |
6.35 |
6.45 |
| A 131116C00040000 |
C |
11/16/13 |
40.0 |
5.60 |
5.70 |
| A 131116C00041000 |
C |
11/16/13 |
41.0 |
4.90 |
5.00 |
| A 131116C00042000 |
C |
11/16/13 |
42.0 |
4.30 |
4.35 |
| A 131116C00043000 |
C |
11/16/13 |
43.0 |
3.70 |
3.75 |
| A 131116C00044000 |
C |
11/16/13 |
44.0 |
3.15 |
3.25 |
| A 131116C00045000 |
C |
11/16/13 |
45.0 |
2.67 |
2.72 |
| A 131116C00046000 |
C |
11/16/13 |
46.0 |
2.23 |
2.28 |
| A 131116C00047000 |
C |
11/16/13 |
47.0 |
1.85 |
1.90 |
| A 131116C00048000 |
C |
11/16/13 |
48.0 |
1.52 |
1.57 |
| A 131116C00049000 |
C |
11/16/13 |
49.0 |
1.24 |
1.29 |
| A 131116C00050000 |
C |
11/16/13 |
50.0 |
1.00 |
1.04 |
| A 131116C00052500 |
C |
11/16/13 |
52.5 |
0.57 |
0.61 |
| A 131116C00055000 |
C |
11/16/13 |
55.0 |
0.32 |
0.36 |
| A 131116C00060000 |
C |
11/16/13 |
60.0 |
0.09 |
0.15 |
| A 131116C00065000 |
C |
11/16/13 |
65.0 |
0.02 |
0.09 |
| A 131116P00022000 |
P |
11/16/13 |
22.0 |
0.05 |
0.12 |
| A 131116P00023000 |
P |
11/16/13 |
23.0 |
0.06 |
0.13 |
| A 131116P00024000 |
P |
11/16/13 |
24.0 |
0.08 |
0.14 |
| A 131116P00025000 |
P |
11/16/13 |
25.0 |
0.09 |
0.15 |
| A 131116P00026000 |
P |
11/16/13 |
26.0 |
0.11 |
0.16 |
| A 131116P00027000 |
P |
11/16/13 |
27.0 |
0.13 |
0.17 |
| A 131116P00028000 |
P |
11/16/13 |
28.0 |
0.17 |
0.22 |
| A 131116P00029000 |
P |
11/16/13 |
29.0 |
0.20 |
0.26 |
| A 131116P00030000 |
P |
11/16/13 |
30.0 |
0.23 |
0.30 |
| A 131116P00031000 |
P |
11/16/13 |
31.0 |
0.28 |
0.36 |
| A 131116P00032000 |
P |
11/16/13 |
32.0 |
0.33 |
0.41 |
| A 131116P00033000 |
P |
11/16/13 |
33.0 |
0.41 |
0.45 |
| A 131116P00034000 |
P |
11/16/13 |
34.0 |
0.48 |
0.54 |
| A 131116P00035000 |
P |
11/16/13 |
35.0 |
0.61 |
0.65 |
| A 131116P00036000 |
P |
11/16/13 |
36.0 |
0.74 |
0.78 |
| A 131116P00037000 |
P |
11/16/13 |
37.0 |
0.89 |
0.93 |
| A 131116P00038000 |
P |
11/16/13 |
38.0 |
1.08 |
1.12 |
| A 131116P00039000 |
P |
11/16/13 |
39.0 |
1.29 |
1.34 |
| A 131116P00040000 |
P |
11/16/13 |
40.0 |
1.56 |
1.61 |
| A 131116P00041000 |
P |
11/16/13 |
41.0 |
1.87 |
1.91 |
| A 131116P00042000 |
P |
11/16/13 |
42.0 |
2.22 |
2.26 |
| A 131116P00043000 |
P |
11/16/13 |
43.0 |
2.63 |
2.67 |
| A 131116P00044000 |
P |
11/16/13 |
44.0 |
3.05 |
3.15 |
| A 131116P00045000 |
P |
11/16/13 |
45.0 |
3.55 |
3.65 |
| A 131116P00046000 |
P |
11/16/13 |
46.0 |
4.15 |
4.20 |
| A 131116P00047000 |
P |
11/16/13 |
47.0 |
4.75 |
4.85 |
| A 131116P00048000 |
P |
11/16/13 |
48.0 |
5.40 |
5.50 |
| A 131116P00049000 |
P |
11/16/13 |
49.0 |
6.10 |
6.25 |
| A 131116P00050000 |
P |
11/16/13 |
50.0 |
6.85 |
7.00 |
| A 131116P00052500 |
P |
11/16/13 |
52.5 |
8.65 |
9.05 |
| A 131116P00055000 |
P |
11/16/13 |
55.0 |
10.60 |
12.00 |
| A 131116P00060000 |
P |
11/16/13 |
60.0 |
15.20 |
16.20 |
| A 131116P00065000 |
P |
11/16/13 |
65.0 |
20.00 |
21.45 |
| A 140118C00020000 |
C |
01/18/14 |
20.0 |
24.15 |
24.60 |
| A 140118C00022000 |
C |
01/18/14 |
22.0 |
22.15 |
22.65 |
| A 140118C00023000 |
C |
01/18/14 |
23.0 |
21.15 |
21.65 |
| A 140118C00024000 |
C |
01/18/14 |
24.0 |
20.15 |
20.65 |
| A 140118C00025000 |
C |
01/18/14 |
25.0 |
19.20 |
19.70 |
| A 140118C00026000 |
C |
01/18/14 |
26.0 |
18.20 |
18.70 |
| A 140118C00027000 |
C |
01/18/14 |
27.0 |
17.25 |
17.70 |
| A 140118C00028000 |
C |
01/18/14 |
28.0 |
16.30 |
16.75 |
| A 140118C00029000 |
C |
01/18/14 |
29.0 |
15.40 |
15.80 |
| A 140118C00030000 |
C |
01/18/14 |
30.0 |
14.45 |
14.90 |
| A 140118C00031000 |
C |
01/18/14 |
31.0 |
13.55 |
13.95 |
| A 140118C00032000 |
C |
01/18/14 |
32.0 |
12.65 |
12.75 |
| A 140118C00033000 |
C |
01/18/14 |
33.0 |
11.75 |
11.85 |
| A 140118C00034000 |
C |
01/18/14 |
34.0 |
10.85 |
11.00 |
| A 140118C00035000 |
C |
01/18/14 |
35.0 |
10.00 |
10.15 |
| A 140118C00036000 |
C |
01/18/14 |
36.0 |
9.20 |
9.30 |
| A 140118C00037000 |
C |
01/18/14 |
37.0 |
8.40 |
8.50 |
| A 140118C00038000 |
C |
01/18/14 |
38.0 |
7.60 |
7.75 |
| A 140118C00039000 |
C |
01/18/14 |
39.0 |
6.85 |
7.00 |
| A 140118C00040000 |
C |
01/18/14 |
40.0 |
6.15 |
6.25 |
| A 140118C00041000 |
C |
01/18/14 |
41.0 |
5.50 |
5.60 |
| A 140118C00042000 |
C |
01/18/14 |
42.0 |
4.85 |
4.95 |
| A 140118C00043000 |
C |
01/18/14 |
43.0 |
4.30 |
4.40 |
| A 140118C00044000 |
C |
01/18/14 |
44.0 |
3.75 |
3.85 |
| A 140118C00045000 |
C |
01/18/14 |
45.0 |
3.30 |
3.35 |
| A 140118C00046000 |
C |
01/18/14 |
46.0 |
2.86 |
2.90 |
| A 140118C00047000 |
C |
01/18/14 |
47.0 |
2.46 |
2.51 |
| A 140118C00048000 |
C |
01/18/14 |
48.0 |
2.11 |
2.15 |
| A 140118C00049000 |
C |
01/18/14 |
49.0 |
1.79 |
1.84 |
| A 140118C00050000 |
C |
01/18/14 |
50.0 |
1.54 |
1.57 |
| A 140118C00052500 |
C |
01/18/14 |
52.5 |
0.99 |
1.04 |
| A 140118C00055000 |
C |
01/18/14 |
55.0 |
0.63 |
0.67 |
| A 140118C00060000 |
C |
01/18/14 |
60.0 |
0.25 |
0.31 |
| A 140118C00065000 |
C |
01/18/14 |
65.0 |
0.10 |
0.15 |
| A 140118P00020000 |
P |
01/18/14 |
20.0 |
0.09 |
0.13 |
| A 140118P00022000 |
P |
01/18/14 |
22.0 |
0.12 |
0.16 |
| A 140118P00023000 |
P |
01/18/14 |
23.0 |
0.14 |
0.18 |
| A 140118P00024000 |
P |
01/18/14 |
24.0 |
0.16 |
0.20 |
| A 140118P00025000 |
P |
01/18/14 |
25.0 |
0.19 |
0.23 |
| A 140118P00026000 |
P |
01/18/14 |
26.0 |
0.23 |
0.27 |
| A 140118P00027000 |
P |
01/18/14 |
27.0 |
0.27 |
0.30 |
| A 140118P00028000 |
P |
01/18/14 |
28.0 |
0.31 |
0.35 |
| A 140118P00029000 |
P |
01/18/14 |
29.0 |
0.37 |
0.41 |
| A 140118P00030000 |
P |
01/18/14 |
30.0 |
0.43 |
0.47 |
| A 140118P00031000 |
P |
01/18/14 |
31.0 |
0.51 |
0.56 |
| A 140118P00032000 |
P |
01/18/14 |
32.0 |
0.60 |
0.65 |
| A 140118P00033000 |
P |
01/18/14 |
33.0 |
0.71 |
0.75 |
| A 140118P00034000 |
P |
01/18/14 |
34.0 |
0.83 |
0.88 |
| A 140118P00035000 |
P |
01/18/14 |
35.0 |
0.99 |
1.03 |
| A 140118P00036000 |
P |
01/18/14 |
36.0 |
1.16 |
1.20 |
| A 140118P00037000 |
P |
01/18/14 |
37.0 |
1.35 |
1.40 |
| A 140118P00038000 |
P |
01/18/14 |
38.0 |
1.59 |
1.63 |
| A 140118P00039000 |
P |
01/18/14 |
39.0 |
1.85 |
1.89 |
| A 140118P00040000 |
P |
01/18/14 |
40.0 |
2.15 |
2.19 |
| A 140118P00041000 |
P |
01/18/14 |
41.0 |
2.49 |
2.53 |
| A 140118P00042000 |
P |
01/18/14 |
42.0 |
2.87 |
2.91 |
| A 140118P00043000 |
P |
01/18/14 |
43.0 |
3.30 |
3.35 |
| A 140118P00044000 |
P |
01/18/14 |
44.0 |
3.75 |
3.80 |
| A 140118P00045000 |
P |
01/18/14 |
45.0 |
4.25 |
4.35 |
| A 140118P00046000 |
P |
01/18/14 |
46.0 |
4.85 |
4.90 |
| A 140118P00047000 |
P |
01/18/14 |
47.0 |
5.45 |
5.50 |
| A 140118P00048000 |
P |
01/18/14 |
48.0 |
6.10 |
6.15 |
| A 140118P00049000 |
P |
01/18/14 |
49.0 |
6.75 |
6.85 |
| A 140118P00050000 |
P |
01/18/14 |
50.0 |
7.50 |
7.55 |
| A 140118P00052500 |
P |
01/18/14 |
52.5 |
9.45 |
9.55 |
| A 140118P00055000 |
P |
01/18/14 |
55.0 |
11.40 |
11.70 |
| A 140118P00060000 |
P |
01/18/14 |
60.0 |
15.95 |
16.30 |
| A 140118P00065000 |
P |
01/18/14 |
65.0 |
20.70 |
21.15 |
| A 150117C00020000 |
C |
01/17/15 |
20.0 |
24.05 |
24.75 |
| A 150117C00023000 |
C |
01/17/15 |
23.0 |
21.20 |
21.95 |
| A 150117C00025000 |
C |
01/17/15 |
25.0 |
19.60 |
20.15 |
| A 150117C00028000 |
C |
01/17/15 |
28.0 |
17.00 |
17.30 |
| A 150117C00030000 |
C |
01/17/15 |
30.0 |
15.30 |
15.65 |
| A 150117C00033000 |
C |
01/17/15 |
33.0 |
13.05 |
13.40 |
| A 150117C00035000 |
C |
01/17/15 |
35.0 |
11.60 |
11.80 |
| A 150117C00037000 |
C |
01/17/15 |
37.0 |
10.25 |
10.45 |
| A 150117C00040000 |
C |
01/17/15 |
40.0 |
8.40 |
8.55 |
| A 150117C00042000 |
C |
01/17/15 |
42.0 |
7.30 |
7.45 |
| A 150117C00045000 |
C |
01/17/15 |
45.0 |
5.80 |
5.95 |
| A 150117C00047000 |
C |
01/17/15 |
47.0 |
4.95 |
5.10 |
| A 150117C00050000 |
C |
01/17/15 |
50.0 |
3.85 |
4.00 |
| A 150117C00052500 |
C |
01/17/15 |
52.5 |
3.10 |
3.25 |
| A 150117C00055000 |
C |
01/17/15 |
55.0 |
2.49 |
2.62 |
| A 150117C00060000 |
C |
01/17/15 |
60.0 |
1.54 |
1.66 |
| A 150117C00065000 |
C |
01/17/15 |
65.0 |
0.93 |
1.03 |
| A 150117P00020000 |
P |
01/17/15 |
20.0 |
0.42 |
0.53 |
| A 150117P00023000 |
P |
01/17/15 |
23.0 |
0.68 |
0.80 |
| A 150117P00025000 |
P |
01/17/15 |
25.0 |
0.89 |
1.00 |
| A 150117P00028000 |
P |
01/17/15 |
28.0 |
1.33 |
1.42 |
| A 150117P00030000 |
P |
01/17/15 |
30.0 |
1.71 |
1.78 |
| A 150117P00033000 |
P |
01/17/15 |
33.0 |
2.36 |
2.46 |
| A 150117P00035000 |
P |
01/17/15 |
35.0 |
2.93 |
3.05 |
| A 150117P00037000 |
P |
01/17/15 |
37.0 |
3.55 |
3.70 |
| A 150117P00040000 |
P |
01/17/15 |
40.0 |
4.75 |
4.85 |
| A 150117P00042000 |
P |
01/17/15 |
42.0 |
5.60 |
5.75 |
| A 150117P00045000 |
P |
01/17/15 |
45.0 |
7.10 |
7.25 |
| A 150117P00047000 |
P |
01/17/15 |
47.0 |
8.25 |
8.40 |
| A 150117P00050000 |
P |
01/17/15 |
50.0 |
10.10 |
10.30 |
| A 150117P00052500 |
P |
01/17/15 |
52.5 |
11.85 |
12.05 |
| A 150117P00055000 |
P |
01/17/15 |
55.0 |
13.65 |
13.90 |
| A 150117P00060000 |
P |
01/17/15 |
60.0 |
17.65 |
17.90 |
| A 150117P00065000 |
P |
01/17/15 |
65.0 |
22.00 |
22.25 |
|
