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 (2014-08-15)Premium Content


As of Oct 30 2014 4:52PM
Option Ticker C/P Expiration Strike Bid Premium Ask Premium
ACN 141031C00055000 C 10/31/14 55.0 24.60 26.30
ACN 141031C00057500 C 10/31/14 57.5 21.20 23.40
ACN 141031C00060000 C 10/31/14 60.0 18.70 22.30
ACN 141031C00062500 C 10/31/14 62.5 16.20 19.80
ACN 141031C00065000 C 10/31/14 65.0 13.70 15.90
ACN 141031C00067500 C 10/31/14 67.5 11.20 13.40
ACN 141031C00068000 C 10/31/14 68.0 10.90 12.80
ACN 141031C00068500 C 10/31/14 68.5 10.40 12.30
ACN 141031C00069000 C 10/31/14 69.0 9.90 11.80
ACN 141031C00069500 C 10/31/14 69.5 9.40 11.30
ACN 141031C00070000 C 10/31/14 70.0 8.90 10.80
ACN 141031C00070500 C 10/31/14 70.5 8.40 10.50
ACN 141031C00071000 C 10/31/14 71.0 8.70 10.00
ACN 141031C00071500 C 10/31/14 71.5 8.20 9.50
ACN 141031C00072000 C 10/31/14 72.0 8.00 9.00
ACN 141031C00072500 C 10/31/14 72.5 7.50 8.50
ACN 141031C00073000 C 10/31/14 73.0 7.00 8.00
ACN 141031C00073500 C 10/31/14 73.5 6.20 7.50
ACN 141031C00074000 C 10/31/14 74.0 5.70 7.00
ACN 141031C00074500 C 10/31/14 74.5 5.40 6.50
ACN 141031C00075000 C 10/31/14 75.0 4.20 5.80
ACN 141031C00076000 C 10/31/14 76.0 3.30 4.80
ACN 141031C00077000 C 10/31/14 77.0 2.35 3.80
ACN 141031C00078000 C 10/31/14 78.0 1.95 2.80
ACN 141031C00079000 C 10/31/14 79.0 1.10 1.75
ACN 141031C00080000 C 10/31/14 80.0 0.45 0.75
ACN 141031C00081000 C 10/31/14 81.0 0.00 0.20
ACN 141031C00082000 C 10/31/14 82.0 0.00 0.05
ACN 141031C00083000 C 10/31/14 83.0 0.00 0.05
ACN 141031C00084000 C 10/31/14 84.0 0.00 0.05
ACN 141031C00085000 C 10/31/14 85.0 0.00 0.05
ACN 141031C00086000 C 10/31/14 86.0 0.00 0.05
ACN 141031C00087000 C 10/31/14 87.0 0.00 0.05
ACN 141031C00088000 C 10/31/14 88.0 0.00 0.05
ACN 141031C00089000 C 10/31/14 89.0 0.00 0.05
ACN 141031C00090000 C 10/31/14 90.0 0.00 0.05
ACN 141031C00091000 C 10/31/14 91.0 0.00 0.05
ACN 141031C00092000 C 10/31/14 92.0 0.00 0.05
ACN 141031C00093000 C 10/31/14 93.0 0.00 0.05
ACN 141031C00094000 C 10/31/14 94.0 0.00 0.05
ACN 141031C00095000 C 10/31/14 95.0 0.00 0.05
ACN 141031C00096000 C 10/31/14 96.0 0.00 0.05
ACN 141031C00097000 C 10/31/14 97.0 0.00 0.05
ACN 141031C00098000 C 10/31/14 98.0 0.00 0.05
ACN 141031C00100000 C 10/31/14 100.0 0.00 0.05
ACN 141031P00055000 P 10/31/14 55.0 0.00 0.05
ACN 141031P00057500 P 10/31/14 57.5 0.00 0.05
ACN 141031P00060000 P 10/31/14 60.0 0.00 0.05
ACN 141031P00062500 P 10/31/14 62.5 0.00 0.05
ACN 141031P00065000 P 10/31/14 65.0 0.00 0.05
ACN 141031P00067500 P 10/31/14 67.5 0.00 0.05
ACN 141031P00068000 P 10/31/14 68.0 0.00 0.05
ACN 141031P00068500 P 10/31/14 68.5 0.00 0.05
ACN 141031P00069000 P 10/31/14 69.0 0.00 0.05
ACN 141031P00069500 P 10/31/14 69.5 0.00 0.05
ACN 141031P00070000 P 10/31/14 70.0 0.00 0.05
ACN 141031P00070500 P 10/31/14 70.5 0.00 0.05
ACN 141031P00071000 P 10/31/14 71.0 0.00 0.05
ACN 141031P00071500 P 10/31/14 71.5 0.00 0.05
ACN 141031P00072000 P 10/31/14 72.0 0.00 0.05
ACN 141031P00072500 P 10/31/14 72.5 0.00 0.05
ACN 141031P00073000 P 10/31/14 73.0 0.00 0.05
ACN 141031P00073500 P 10/31/14 73.5 0.00 0.05
ACN 141031P00074000 P 10/31/14 74.0 0.00 0.05
ACN 141031P00074500 P 10/31/14 74.5 0.00 0.05
ACN 141031P00075000 P 10/31/14 75.0 0.00 0.05
ACN 141031P00076000 P 10/31/14 76.0 0.00 0.05
ACN 141031P00077000 P 10/31/14 77.0 0.00 0.05
ACN 141031P00078000 P 10/31/14 78.0 0.00 0.05
ACN 141031P00079000 P 10/31/14 79.0 0.00 0.10
ACN 141031P00080000 P 10/31/14 80.0 0.00 0.25
ACN 141031P00081000 P 10/31/14 81.0 0.40 0.65
ACN 141031P00082000 P 10/31/14 82.0 1.20 2.00
ACN 141031P00083000 P 10/31/14 83.0 1.95 3.10
ACN 141031P00084000 P 10/31/14 84.0 3.00 4.30
ACN 141031P00085000 P 10/31/14 85.0 4.00 5.00
ACN 141031P00086000 P 10/31/14 86.0 4.90 6.00
ACN 141031P00087000 P 10/31/14 87.0 5.90 7.00
ACN 141031P00088000 P 10/31/14 88.0 6.90 8.00
ACN 141031P00089000 P 10/31/14 89.0 8.00 9.00
ACN 141031P00090000 P 10/31/14 90.0 8.20 11.10
ACN 141031P00091000 P 10/31/14 91.0 9.10 12.10
ACN 141031P00092000 P 10/31/14 92.0 11.00 12.30
ACN 141031P00093000 P 10/31/14 93.0 10.60 14.30
ACN 141031P00094000 P 10/31/14 94.0 11.70 15.30
ACN 141031P00095000 P 10/31/14 95.0 12.70 16.30
ACN 141031P00096000 P 10/31/14 96.0 13.70 17.30
ACN 141031P00097000 P 10/31/14 97.0 14.60 18.30
ACN 141031P00098000 P 10/31/14 98.0 15.40 19.30
ACN 141031P00100000 P 10/31/14 100.0 18.50 20.30
ACN 141107C00057500 C 11/07/14 57.5 21.70 24.20
ACN 141107C00060000 C 11/07/14 60.0 18.50 22.60
ACN 141107C00062500 C 11/07/14 62.5 16.30 19.90
ACN 141107C00065000 C 11/07/14 65.0 13.40 17.20
ACN 141107C00067500 C 11/07/14 67.5 11.00 14.70
ACN 141107C00068000 C 11/07/14 68.0 10.80 13.20
ACN 141107C00068500 C 11/07/14 68.5 10.30 13.10
ACN 141107C00069000 C 11/07/14 69.0 9.80 13.10
ACN 141107C00069500 C 11/07/14 69.5 9.10 12.40
ACN 141107C00070000 C 11/07/14 70.0 8.80 12.20
ACN 141107C00070500 C 11/07/14 70.5 9.50 11.30
ACN 141107C00071000 C 11/07/14 71.0 9.00 10.80
ACN 141107C00071500 C 11/07/14 71.5 8.50 9.30
ACN 141107C00072000 C 11/07/14 72.0 8.00 8.90
ACN 141107C00072500 C 11/07/14 72.5 7.50 8.40
ACN 141107C00073000 C 11/07/14 73.0 7.00 7.90
ACN 141107C00073500 C 11/07/14 73.5 6.50 7.20
ACN 141107C00074000 C 11/07/14 74.0 6.10 6.90
ACN 141107C00074500 C 11/07/14 74.5 5.50 6.40
ACN 141107C00075000 C 11/07/14 75.0 5.10 5.80
ACN 141107C00076000 C 11/07/14 76.0 4.00 4.90
ACN 141107C00077000 C 11/07/14 77.0 2.40 3.80
ACN 141107C00078000 C 11/07/14 78.0 2.20 2.85
ACN 141107C00079000 C 11/07/14 79.0 1.55 1.95
ACN 141107C00080000 C 11/07/14 80.0 1.05 1.15
ACN 141107C00081000 C 11/07/14 81.0 0.45 0.60
ACN 141107C00082000 C 11/07/14 82.0 0.15 0.25
ACN 141107C00083000 C 11/07/14 83.0 0.00 0.10
ACN 141107C00084000 C 11/07/14 84.0 0.00 0.05
ACN 141107C00085000 C 11/07/14 85.0 0.00 0.05
ACN 141107C00086000 C 11/07/14 86.0 0.00 0.05
ACN 141107C00087000 C 11/07/14 87.0 0.00 0.05
ACN 141107C00088000 C 11/07/14 88.0 0.00 0.05
ACN 141107C00089000 C 11/07/14 89.0 0.00 0.05
ACN 141107C00090000 C 11/07/14 90.0 0.00 0.05
ACN 141107C00091000 C 11/07/14 91.0 0.00 0.05
ACN 141107C00092000 C 11/07/14 92.0 0.00 0.05
ACN 141107C00093000 C 11/07/14 93.0 0.00 0.05
ACN 141107C00094000 C 11/07/14 94.0 0.00 0.05
ACN 141107C00095000 C 11/07/14 95.0 0.00 0.05
ACN 141107C00096000 C 11/07/14 96.0 0.00 0.05
ACN 141107C00097000 C 11/07/14 97.0 0.00 0.05
ACN 141107C00100000 C 11/07/14 100.0 0.00 0.05
ACN 141107C00105000 C 11/07/14 105.0 0.00 0.05
ACN 141107P00057500 P 11/07/14 57.5 0.00 0.05
ACN 141107P00060000 P 11/07/14 60.0 0.00 0.05
ACN 141107P00062500 P 11/07/14 62.5 0.00 0.05
ACN 141107P00065000 P 11/07/14 65.0 0.00 0.05
ACN 141107P00067500 P 11/07/14 67.5 0.00 0.05
ACN 141107P00068000 P 11/07/14 68.0 0.00 0.05
ACN 141107P00068500 P 11/07/14 68.5 0.00 0.05
ACN 141107P00069000 P 11/07/14 69.0 0.00 0.05
ACN 141107P00069500 P 11/07/14 69.5 0.00 0.05
ACN 141107P00070000 P 11/07/14 70.0 0.00 0.05
ACN 141107P00070500 P 11/07/14 70.5 0.00 0.05
ACN 141107P00071000 P 11/07/14 71.0 0.00 0.05
ACN 141107P00071500 P 11/07/14 71.5 0.00 0.05
ACN 141107P00072000 P 11/07/14 72.0 0.00 0.05
ACN 141107P00072500 P 11/07/14 72.5 0.00 0.05
ACN 141107P00073000 P 11/07/14 73.0 0.00 0.05
ACN 141107P00073500 P 11/07/14 73.5 0.00 0.05
ACN 141107P00074000 P 11/07/14 74.0 0.00 0.10
ACN 141107P00074500 P 11/07/14 74.5 0.00 0.10
ACN 141107P00075000 P 11/07/14 75.0 0.00 0.10
ACN 141107P00076000 P 11/07/14 76.0 0.00 0.10
ACN 141107P00077000 P 11/07/14 77.0 0.00 0.15
ACN 141107P00078000 P 11/07/14 78.0 0.05 0.25
ACN 141107P00079000 P 11/07/14 79.0 0.20 0.35
ACN 141107P00080000 P 11/07/14 80.0 0.45 0.55
ACN 141107P00081000 P 11/07/14 81.0 0.85 1.05
ACN 141107P00082000 P 11/07/14 82.0 1.45 2.00
ACN 141107P00083000 P 11/07/14 83.0 2.30 3.20
ACN 141107P00084000 P 11/07/14 84.0 3.20 4.00
ACN 141107P00085000 P 11/07/14 85.0 4.10 5.00
ACN 141107P00086000 P 11/07/14 86.0 4.90 6.10
ACN 141107P00087000 P 11/07/14 87.0 5.90 7.00
ACN 141107P00088000 P 11/07/14 88.0 5.80 8.50
ACN 141107P00089000 P 11/07/14 89.0 6.80 10.10
ACN 141107P00090000 P 11/07/14 90.0 7.90 11.20
ACN 141107P00091000 P 11/07/14 91.0 8.80 12.10
ACN 141107P00092000 P 11/07/14 92.0 9.60 13.00
ACN 141107P00093000 P 11/07/14 93.0 10.80 14.20
ACN 141107P00094000 P 11/07/14 94.0 11.50 15.30
ACN 141107P00095000 P 11/07/14 95.0 12.80 16.20
ACN 141107P00096000 P 11/07/14 96.0 13.80 17.30
ACN 141107P00097000 P 11/07/14 97.0 14.80 18.20
ACN 141107P00100000 P 11/07/14 100.0 17.60 21.50
ACN 141107P00105000 P 11/07/14 105.0 23.40 26.30
ACN 141114C00065000 C 11/14/14 65.0 14.30 15.80
ACN 141114C00067500 C 11/14/14 67.5 11.10 13.50
ACN 141114C00068000 C 11/14/14 68.0 12.00 13.00
ACN 141114C00068500 C 11/14/14 68.5 11.20 12.40
ACN 141114C00069000 C 11/14/14 69.0 10.70 12.00
ACN 141114C00069500 C 11/14/14 69.5 10.20 11.40
ACN 141114C00070000 C 11/14/14 70.0 10.10 10.80
ACN 141114C00070500 C 11/14/14 70.5 9.60 10.40
ACN 141114C00071000 C 11/14/14 71.0 9.10 9.80
ACN 141114C00071500 C 11/14/14 71.5 8.60 9.40
ACN 141114C00072000 C 11/14/14 72.0 8.10 8.90
ACN 141114C00072500 C 11/14/14 72.5 7.60 8.40
ACN 141114C00073000 C 11/14/14 73.0 6.70 8.00
ACN 141114C00073500 C 11/14/14 73.5 6.20 7.30
ACN 141114C00074000 C 11/14/14 74.0 6.30 6.80
ACN 141114C00074500 C 11/14/14 74.5 5.60 6.50
ACN 141114C00075000 C 11/14/14 75.0 5.10 5.90
ACN 141114C00076000 C 11/14/14 76.0 3.80 5.00
ACN 141114C00077000 C 11/14/14 77.0 2.95 3.90
ACN 141114C00078000 C 11/14/14 78.0 2.25 3.00
ACN 141114C00079000 C 11/14/14 79.0 2.00 2.10
ACN 141114C00080000 C 11/14/14 80.0 1.25 1.40
ACN 141114C00081000 C 11/14/14 81.0 0.70 0.80
ACN 141114C00082000 C 11/14/14 82.0 0.30 0.40
ACN 141114C00083000 C 11/14/14 83.0 0.05 0.20
ACN 141114C00084000 C 11/14/14 84.0 0.00 0.10
ACN 141114C00085000 C 11/14/14 85.0 0.00 0.05
ACN 141114C00086000 C 11/14/14 86.0 0.00 0.05
ACN 141114C00087000 C 11/14/14 87.0 0.00 0.05
ACN 141114C00088000 C 11/14/14 88.0 0.00 0.05
ACN 141114C00089000 C 11/14/14 89.0 0.00 0.05
ACN 141114C00090000 C 11/14/14 90.0 0.00 0.05
ACN 141114C00091000 C 11/14/14 91.0 0.00 0.05
ACN 141114C00092000 C 11/14/14 92.0 0.00 0.05
ACN 141114C00093000 C 11/14/14 93.0 0.00 0.05
ACN 141114C00094000 C 11/14/14 94.0 0.00 0.05
ACN 141114C00095000 C 11/14/14 95.0 0.00 0.05
ACN 141114C00096000 C 11/14/14 96.0 0.00 0.05
ACN 141114C00097000 C 11/14/14 97.0 0.00 0.05
ACN 141114P00065000 P 11/14/14 65.0 0.00 0.05
ACN 141114P00067500 P 11/14/14 67.5 0.00 0.05
ACN 141114P00068000 P 11/14/14 68.0 0.00 0.05
ACN 141114P00068500 P 11/14/14 68.5 0.00 0.05
ACN 141114P00069000 P 11/14/14 69.0 0.00 0.05
ACN 141114P00069500 P 11/14/14 69.5 0.00 0.05
ACN 141114P00070000 P 11/14/14 70.0 0.00 0.05
ACN 141114P00070500 P 11/14/14 70.5 0.00 0.10
ACN 141114P00071000 P 11/14/14 71.0 0.00 0.10
ACN 141114P00071500 P 11/14/14 71.5 0.00 0.10
ACN 141114P00072000 P 11/14/14 72.0 0.00 0.10
ACN 141114P00072500 P 11/14/14 72.5 0.00 0.10
ACN 141114P00073000 P 11/14/14 73.0 0.00 0.10
ACN 141114P00073500 P 11/14/14 73.5 0.00 0.15
ACN 141114P00074000 P 11/14/14 74.0 0.00 0.15
ACN 141114P00074500 P 11/14/14 74.5 0.05 0.15
ACN 141114P00075000 P 11/14/14 75.0 0.05 0.15
ACN 141114P00076000 P 11/14/14 76.0 0.05 0.20
ACN 141114P00077000 P 11/14/14 77.0 0.10 0.30
ACN 141114P00078000 P 11/14/14 78.0 0.25 0.35
ACN 141114P00079000 P 11/14/14 79.0 0.40 0.55
ACN 141114P00080000 P 11/14/14 80.0 0.65 0.85
ACN 141114P00081000 P 11/14/14 81.0 1.10 1.30
ACN 141114P00082000 P 11/14/14 82.0 1.65 1.90
ACN 141114P00083000 P 11/14/14 83.0 2.40 3.30
ACN 141114P00084000 P 11/14/14 84.0 3.10 4.40
ACN 141114P00085000 P 11/14/14 85.0 4.10 5.20
ACN 141114P00086000 P 11/14/14 86.0 5.00 6.20
ACN 141114P00087000 P 11/14/14 87.0 5.80 7.10
ACN 141114P00088000 P 11/14/14 88.0 7.00 8.10
ACN 141114P00089000 P 11/14/14 89.0 7.90 9.10
ACN 141114P00090000 P 11/14/14 90.0 8.00 11.10
ACN 141114P00091000 P 11/14/14 91.0 8.80 12.10
ACN 141114P00092000 P 11/14/14 92.0 9.50 13.00
ACN 141114P00093000 P 11/14/14 93.0 10.60 14.50
ACN 141114P00094000 P 11/14/14 94.0 11.80 15.50
ACN 141114P00095000 P 11/14/14 95.0 12.50 16.50
ACN 141114P00096000 P 11/14/14 96.0 13.80 17.40
ACN 141114P00097000 P 11/14/14 97.0 15.50 17.30
ACN 141122C00050000 C 11/22/14 50.0 28.80 31.60
ACN 141122C00052500 C 11/22/14 52.5 26.20 28.40
ACN 141122C00055000 C 11/22/14 55.0 23.70 27.20
ACN 141122C00057500 C 11/22/14 57.5 21.20 24.40
ACN 141122C00060000 C 11/22/14 60.0 18.70 22.30
ACN 141122C00062500 C 11/22/14 62.5 16.30 18.40
ACN 141122C00065000 C 11/22/14 65.0 14.40 15.90
ACN 141122C00067500 C 11/22/14 67.5 11.90 13.40
ACN 141122C00068000 C 11/22/14 68.0 11.70 12.90
ACN 141122C00068500 C 11/22/14 68.5 11.40 12.30
ACN 141122C00069000 C 11/22/14 69.0 10.70 11.90
ACN 141122C00069500 C 11/22/14 69.5 10.20 11.40
ACN 141122C00070000 C 11/22/14 70.0 9.80 10.80
ACN 141122C00070500 C 11/22/14 70.5 9.20 10.40
ACN 141122C00071000 C 11/22/14 71.0 9.00 9.80
ACN 141122C00071500 C 11/22/14 71.5 8.50 9.30
ACN 141122C00072000 C 11/22/14 72.0 8.00 8.80
ACN 141122C00072500 C 11/22/14 72.5 7.50 8.30
ACN 141122C00073000 C 11/22/14 73.0 7.00 7.80
ACN 141122C00073500 C 11/22/14 73.5 6.50 7.30
ACN 141122C00074000 C 11/22/14 74.0 6.20 6.90
ACN 141122C00074500 C 11/22/14 74.5 5.40 6.40
ACN 141122C00075000 C 11/22/14 75.0 4.90 5.90
ACN 141122C00076000 C 11/22/14 76.0 4.00 4.90
ACN 141122C00077500 C 11/22/14 77.5 2.80 3.60
ACN 141122C00079000 C 11/22/14 79.0 2.15 2.30
ACN 141122C00080000 C 11/22/14 80.0 1.50 1.60
ACN 141122C00081000 C 11/22/14 81.0 0.90 1.00
ACN 141122C00082500 C 11/22/14 82.5 0.35 0.40
ACN 141122C00084000 C 11/22/14 84.0 0.05 0.15
ACN 141122C00085000 C 11/22/14 85.0 0.00 0.10
ACN 141122C00086000 C 11/22/14 86.0 0.00 0.05
ACN 141122C00087500 C 11/22/14 87.5 0.00 0.05
ACN 141122C00089000 C 11/22/14 89.0 0.00 0.05
ACN 141122C00090000 C 11/22/14 90.0 0.00 0.05
ACN 141122C00091000 C 11/22/14 91.0 0.00 0.05
ACN 141122C00092500 C 11/22/14 92.5 0.00 0.05
ACN 141122C00094000 C 11/22/14 94.0 0.00 0.05
ACN 141122C00095000 C 11/22/14 95.0 0.00 0.05
ACN 141122C00096000 C 11/22/14 96.0 0.00 0.05
ACN 141122C00099000 C 11/22/14 99.0 0.00 0.05
ACN 141122C00100000 C 11/22/14 100.0 0.00 0.05
ACN 141122C00101000 C 11/22/14 101.0 0.00 0.05
ACN 141122C00105000 C 11/22/14 105.0 0.00 0.05
ACN 141122P00050000 P 11/22/14 50.0 0.00 0.05
ACN 141122P00052500 P 11/22/14 52.5 0.00 0.05
ACN 141122P00055000 P 11/22/14 55.0 0.00 0.05
ACN 141122P00057500 P 11/22/14 57.5 0.00 0.05
ACN 141122P00060000 P 11/22/14 60.0 0.00 0.05
ACN 141122P00062500 P 11/22/14 62.5 0.00 0.05
ACN 141122P00065000 P 11/22/14 65.0 0.00 0.05
ACN 141122P00067500 P 11/22/14 67.5 0.00 0.05
ACN 141122P00068000 P 11/22/14 68.0 0.00 0.10
ACN 141122P00068500 P 11/22/14 68.5 0.00 0.05
ACN 141122P00069000 P 11/22/14 69.0 0.00 0.10
ACN 141122P00069500 P 11/22/14 69.5 0.00 0.10
ACN 141122P00070000 P 11/22/14 70.0 0.00 0.10
ACN 141122P00070500 P 11/22/14 70.5 0.00 0.10
ACN 141122P00071000 P 11/22/14 71.0 0.00 0.15
ACN 141122P00071500 P 11/22/14 71.5 0.00 0.15
ACN 141122P00072000 P 11/22/14 72.0 0.05 0.15
ACN 141122P00072500 P 11/22/14 72.5 0.05 0.15
ACN 141122P00073000 P 11/22/14 73.0 0.05 0.20
ACN 141122P00073500 P 11/22/14 73.5 0.05 0.15
ACN 141122P00074000 P 11/22/14 74.0 0.05 0.20
ACN 141122P00074500 P 11/22/14 74.5 0.10 0.25
ACN 141122P00075000 P 11/22/14 75.0 0.10 0.20
ACN 141122P00076000 P 11/22/14 76.0 0.15 0.30
ACN 141122P00077500 P 11/22/14 77.5 0.30 0.45
ACN 141122P00079000 P 11/22/14 79.0 0.60 0.70
ACN 141122P00080000 P 11/22/14 80.0 0.90 0.95
ACN 141122P00081000 P 11/22/14 81.0 1.30 1.40
ACN 141122P00082500 P 11/22/14 82.5 2.20 2.35
ACN 141122P00084000 P 11/22/14 84.0 3.30 4.30
ACN 141122P00085000 P 11/22/14 85.0 4.30 5.40
ACN 141122P00086000 P 11/22/14 86.0 5.20 6.00
ACN 141122P00087500 P 11/22/14 87.5 6.50 7.50
ACN 141122P00089000 P 11/22/14 89.0 7.90 9.00
ACN 141122P00090000 P 11/22/14 90.0 9.00 10.60
ACN 141122P00091000 P 11/22/14 91.0 9.30 11.60
ACN 141122P00092500 P 11/22/14 92.5 11.50 13.10
ACN 141122P00094000 P 11/22/14 94.0 11.70 15.20
ACN 141122P00095000 P 11/22/14 95.0 12.60 16.30
ACN 141122P00096000 P 11/22/14 96.0 13.70 17.20
ACN 141122P00099000 P 11/22/14 99.0 16.80 20.40
ACN 141122P00100000 P 11/22/14 100.0 17.70 21.30
ACN 141122P00101000 P 11/22/14 101.0 18.80 22.40
ACN 141122P00105000 P 11/22/14 105.0 23.70 25.60
ACN 141128C00055000 C 11/28/14 55.0 23.80 26.40
ACN 141128C00060000 C 11/28/14 60.0 18.50 22.20
ACN 141128C00065000 C 11/28/14 65.0 15.10 15.90
ACN 141128C00067500 C 11/28/14 67.5 12.20 13.50
ACN 141128C00068000 C 11/28/14 68.0 12.10 12.90
ACN 141128C00068500 C 11/28/14 68.5 11.60 12.50
ACN 141128C00069000 C 11/28/14 69.0 11.10 12.00
ACN 141128C00069500 C 11/28/14 69.5 10.60 11.40
ACN 141128C00070000 C 11/28/14 70.0 10.10 10.90
ACN 141128C00070500 C 11/28/14 70.5 9.60 10.50
ACN 141128C00071000 C 11/28/14 71.0 9.10 10.10
ACN 141128C00071500 C 11/28/14 71.5 8.60 9.40
ACN 141128C00072000 C 11/28/14 72.0 8.10 9.00
ACN 141128C00072500 C 11/28/14 72.5 7.70 8.60
ACN 141128C00073000 C 11/28/14 73.0 6.80 7.90
ACN 141128C00073500 C 11/28/14 73.5 6.60 7.40
ACN 141128C00074000 C 11/28/14 74.0 6.20 7.00
ACN 141128C00074500 C 11/28/14 74.5 5.70 6.50
ACN 141128C00075000 C 11/28/14 75.0 5.00 6.10
ACN 141128C00076000 C 11/28/14 76.0 4.30 5.10
ACN 141128C00077000 C 11/28/14 77.0 3.30 4.20
ACN 141128C00078000 C 11/28/14 78.0 2.95 3.30
ACN 141128C00079000 C 11/28/14 79.0 2.30 2.45
ACN 141128C00080000 C 11/28/14 80.0 1.60 1.75
ACN 141128C00081000 C 11/28/14 81.0 1.05 1.20
ACN 141128C00082000 C 11/28/14 82.0 0.60 0.75
ACN 141128C00083000 C 11/28/14 83.0 0.35 0.45
ACN 141128C00084000 C 11/28/14 84.0 0.10 0.25
ACN 141128C00085000 C 11/28/14 85.0 0.05 0.15
ACN 141128C00086000 C 11/28/14 86.0 0.00 0.10
ACN 141128C00087000 C 11/28/14 87.0 0.00 0.05
ACN 141128C00088000 C 11/28/14 88.0 0.00 0.05
ACN 141128C00089000 C 11/28/14 89.0 0.00 0.05
ACN 141128C00090000 C 11/28/14 90.0 0.00 0.05
ACN 141128C00091000 C 11/28/14 91.0 0.00 0.05
ACN 141128C00092000 C 11/28/14 92.0 0.00 0.05
ACN 141128C00093000 C 11/28/14 93.0 0.00 0.05
ACN 141128C00094000 C 11/28/14 94.0 0.00 0.05
ACN 141128C00095000 C 11/28/14 95.0 0.00 0.05
ACN 141128C00096000 C 11/28/14 96.0 0.00 0.05
ACN 141128P00055000 P 11/28/14 55.0 0.00 0.05
ACN 141128P00060000 P 11/28/14 60.0 0.00 0.05
ACN 141128P00065000 P 11/28/14 65.0 0.00 0.10
ACN 141128P00067500 P 11/28/14 67.5 0.00 0.10
ACN 141128P00068000 P 11/28/14 68.0 0.00 0.10
ACN 141128P00068500 P 11/28/14 68.5 0.00 0.10
ACN 141128P00069000 P 11/28/14 69.0 0.05 0.15
ACN 141128P00069500 P 11/28/14 69.5 0.00 0.15
ACN 141128P00070000 P 11/28/14 70.0 0.00 0.15
ACN 141128P00070500 P 11/28/14 70.5 0.00 0.15
ACN 141128P00071000 P 11/28/14 71.0 0.05 0.15
ACN 141128P00071500 P 11/28/14 71.5 0.05 0.20
ACN 141128P00072000 P 11/28/14 72.0 0.05 0.20
ACN 141128P00072500 P 11/28/14 72.5 0.05 0.20
ACN 141128P00073000 P 11/28/14 73.0 0.05 0.20
ACN 141128P00073500 P 11/28/14 73.5 0.05 0.25
ACN 141128P00074000 P 11/28/14 74.0 0.10 0.25
ACN 141128P00074500 P 11/28/14 74.5 0.10 0.30
ACN 141128P00075000 P 11/28/14 75.0 0.10 0.30
ACN 141128P00076000 P 11/28/14 76.0 0.20 0.40
ACN 141128P00077000 P 11/28/14 77.0 0.30 0.45
ACN 141128P00078000 P 11/28/14 78.0 0.50 0.60
ACN 141128P00079000 P 11/28/14 79.0 0.70 0.80
ACN 141128P00080000 P 11/28/14 80.0 1.00 1.20
ACN 141128P00081000 P 11/28/14 81.0 1.40 1.65
ACN 141128P00082000 P 11/28/14 82.0 2.00 2.25
ACN 141128P00083000 P 11/28/14 83.0 2.55 3.40
ACN 141128P00084000 P 11/28/14 84.0 3.30 4.20
ACN 141128P00085000 P 11/28/14 85.0 4.20 5.00
ACN 141128P00086000 P 11/28/14 86.0 5.10 6.00
ACN 141128P00087000 P 11/28/14 87.0 5.80 7.30
ACN 141128P00088000 P 11/28/14 88.0 6.90 8.10
ACN 141128P00089000 P 11/28/14 89.0 7.00 9.90
ACN 141128P00090000 P 11/28/14 90.0 8.60 11.10
ACN 141128P00091000 P 11/28/14 91.0 8.90 12.10
ACN 141128P00092000 P 11/28/14 92.0 9.60 13.00
ACN 141128P00093000 P 11/28/14 93.0 10.60 14.00
ACN 141128P00094000 P 11/28/14 94.0 11.60 15.00
ACN 141128P00095000 P 11/28/14 95.0 12.60 16.00
ACN 141128P00096000 P 11/28/14 96.0 14.30 17.00
ACN 141205C00069000 C 12/05/14 69.0 10.70 12.00
ACN 141205C00069500 C 12/05/14 69.5 9.20 11.70
ACN 141205C00070000 C 12/05/14 70.0 9.00 11.20
ACN 141205C00070500 C 12/05/14 70.5 8.50 10.50
ACN 141205C00071000 C 12/05/14 71.0 8.90 10.00
ACN 141205C00071500 C 12/05/14 71.5 8.40 9.50
ACN 141205C00072000 C 12/05/14 72.0 7.90 9.00
ACN 141205C00072500 C 12/05/14 72.5 6.20 8.60
ACN 141205C00073000 C 12/05/14 73.0 6.90 8.10
ACN 141205C00073500 C 12/05/14 73.5 5.60 7.60
ACN 141205C00074000 C 12/05/14 74.0 6.20 7.10
ACN 141205C00074500 C 12/05/14 74.5 5.70 6.70
ACN 141205C00075000 C 12/05/14 75.0 5.20 6.20
ACN 141205C00076000 C 12/05/14 76.0 3.50 5.30
ACN 141205C00077000 C 12/05/14 77.0 3.50 4.40
ACN 141205C00078000 C 12/05/14 78.0 3.10 3.40
ACN 141205C00079000 C 12/05/14 79.0 2.40 2.60
ACN 141205C00080000 C 12/05/14 80.0 1.75 1.95
ACN 141205C00081000 C 12/05/14 81.0 1.15 1.35
ACN 141205C00082000 C 12/05/14 82.0 0.75 0.95
ACN 141205C00083000 C 12/05/14 83.0 0.45 0.60
ACN 141205C00084000 C 12/05/14 84.0 0.15 0.35
ACN 141205C00085000 C 12/05/14 85.0 0.05 0.20
ACN 141205C00086000 C 12/05/14 86.0 0.00 0.15
ACN 141205C00087000 C 12/05/14 87.0 0.00 0.10
ACN 141205C00088000 C 12/05/14 88.0 0.00 0.05
ACN 141205C00089000 C 12/05/14 89.0 0.00 0.05
ACN 141205C00090000 C 12/05/14 90.0 0.00 0.05
ACN 141205C00091000 C 12/05/14 91.0 0.00 0.05
ACN 141205C00092000 C 12/05/14 92.0 0.00 0.05
ACN 141205C00093000 C 12/05/14 93.0 0.00 0.05
ACN 141205C00094000 C 12/05/14 94.0 0.00 0.05
ACN 141205C00095000 C 12/05/14 95.0 0.00 0.05
ACN 141205P00069000 P 12/05/14 69.0 0.00 0.15
ACN 141205P00069500 P 12/05/14 69.5 0.00 0.20
ACN 141205P00070000 P 12/05/14 70.0 0.05 0.20
ACN 141205P00070500 P 12/05/14 70.5 0.05 0.20
ACN 141205P00071000 P 12/05/14 71.0 0.05 0.20
ACN 141205P00071500 P 12/05/14 71.5 0.05 0.20
ACN 141205P00072000 P 12/05/14 72.0 0.05 0.25
ACN 141205P00072500 P 12/05/14 72.5 0.05 0.25
ACN 141205P00073000 P 12/05/14 73.0 0.10 0.30
ACN 141205P00073500 P 12/05/14 73.5 0.10 0.30
ACN 141205P00074000 P 12/05/14 74.0 0.15 0.30
ACN 141205P00074500 P 12/05/14 74.5 0.15 0.35
ACN 141205P00075000 P 12/05/14 75.0 0.20 0.40
ACN 141205P00076000 P 12/05/14 76.0 0.30 0.50
ACN 141205P00077000 P 12/05/14 77.0 0.40 0.65
ACN 141205P00078000 P 12/05/14 78.0 0.60 0.75
ACN 141205P00079000 P 12/05/14 79.0 0.85 1.00
ACN 141205P00080000 P 12/05/14 80.0 1.15 1.30
ACN 141205P00081000 P 12/05/14 81.0 1.60 1.85
ACN 141205P00082000 P 12/05/14 82.0 2.10 2.40
ACN 141205P00083000 P 12/05/14 83.0 2.70 4.10
ACN 141205P00084000 P 12/05/14 84.0 3.40 5.00
ACN 141205P00085000 P 12/05/14 85.0 4.10 5.60
ACN 141205P00086000 P 12/05/14 86.0 5.00 7.10
ACN 141205P00087000 P 12/05/14 87.0 6.00 7.90
ACN 141205P00088000 P 12/05/14 88.0 6.90 8.10
ACN 141205P00089000 P 12/05/14 89.0 7.80 9.10
ACN 141205P00090000 P 12/05/14 90.0 8.50 11.10
ACN 141205P00091000 P 12/05/14 91.0 9.30 11.60
ACN 141205P00092000 P 12/05/14 92.0 9.80 13.70
ACN 141205P00093000 P 12/05/14 93.0 10.80 14.70
ACN 141205P00094000 P 12/05/14 94.0 11.80 15.80
ACN 141205P00095000 P 12/05/14 95.0 13.30 15.40
ACN 141212C00070000 C 12/12/14 70.0 8.30 11.40
ACN 141212C00070500 C 12/12/14 70.5 7.80 10.80
ACN 141212C00071000 C 12/12/14 71.0 7.60 10.50
ACN 141212C00071500 C 12/12/14 71.5 8.60 9.90
ACN 141212C00072000 C 12/12/14 72.0 8.10 9.30
ACN 141212C00072500 C 12/12/14 72.5 6.10 8.80
ACN 141212C00073000 C 12/12/14 73.0 6.40 8.40
ACN 141212C00073500 C 12/12/14 73.5 6.00 7.90
ACN 141212C00074000 C 12/12/14 74.0 5.50 7.50
ACN 141212C00074500 C 12/12/14 74.5 5.10 6.80
ACN 141212C00075000 C 12/12/14 75.0 4.50 6.40
ACN 141212C00076000 C 12/12/14 76.0 3.90 5.50
ACN 141212C00077000 C 12/12/14 77.0 3.10 4.60
ACN 141212C00078000 C 12/12/14 78.0 3.20 3.80
ACN 141212C00079000 C 12/12/14 79.0 2.50 2.95
ACN 141212C00080000 C 12/12/14 80.0 1.85 2.25
ACN 141212C00081000 C 12/12/14 81.0 1.25 1.65
ACN 141212C00082000 C 12/12/14 82.0 0.80 1.20
ACN 141212C00083000 C 12/12/14 83.0 0.50 0.85
ACN 141212C00084000 C 12/12/14 84.0 0.25 0.60
ACN 141212C00085000 C 12/12/14 85.0 0.05 0.35
ACN 141212C00086000 C 12/12/14 86.0 0.00 0.25
ACN 141212C00087000 C 12/12/14 87.0 0.00 0.15
ACN 141212C00088000 C 12/12/14 88.0 0.00 0.15
ACN 141212C00089000 C 12/12/14 89.0 0.00 0.15
ACN 141212C00090000 C 12/12/14 90.0 0.00 0.15
ACN 141212C00091000 C 12/12/14 91.0 0.00 0.15
ACN 141212C00092000 C 12/12/14 92.0 0.00 0.15
ACN 141212C00093000 C 12/12/14 93.0 0.00 0.15
ACN 141212C00094000 C 12/12/14 94.0 0.00 0.15
ACN 141212C00095000 C 12/12/14 95.0 0.00 0.20
ACN 141212P00070000 P 12/12/14 70.0 0.00 0.35
ACN 141212P00070500 P 12/12/14 70.5 0.05 0.40
ACN 141212P00071000 P 12/12/14 71.0 0.05 0.40
ACN 141212P00071500 P 12/12/14 71.5 0.05 0.45
ACN 141212P00072000 P 12/12/14 72.0 0.10 0.45
ACN 141212P00072500 P 12/12/14 72.5 0.10 0.35
ACN 141212P00073000 P 12/12/14 73.0 0.10 0.55
ACN 141212P00073500 P 12/12/14 73.5 0.15 0.55
ACN 141212P00074000 P 12/12/14 74.0 0.15 0.65
ACN 141212P00074500 P 12/12/14 74.5 0.20 0.70
ACN 141212P00075000 P 12/12/14 75.0 0.20 0.55
ACN 141212P00076000 P 12/12/14 76.0 0.40 0.80
ACN 141212P00077000 P 12/12/14 77.0 0.45 1.00
ACN 141212P00078000 P 12/12/14 78.0 0.70 1.20
ACN 141212P00079000 P 12/12/14 79.0 0.95 1.20
ACN 141212P00080000 P 12/12/14 80.0 1.30 1.70
ACN 141212P00081000 P 12/12/14 81.0 1.70 2.25
ACN 141212P00082000 P 12/12/14 82.0 2.25 3.40
ACN 141212P00083000 P 12/12/14 83.0 2.60 3.60
ACN 141212P00084000 P 12/12/14 84.0 3.30 5.00
ACN 141212P00085000 P 12/12/14 85.0 4.10 5.50
ACN 141212P00086000 P 12/12/14 86.0 4.60 6.40
ACN 141212P00087000 P 12/12/14 87.0 5.70 7.40
ACN 141212P00088000 P 12/12/14 88.0 6.70 9.60
ACN 141212P00089000 P 12/12/14 89.0 6.90 10.10
ACN 141212P00090000 P 12/12/14 90.0 8.10 11.10
ACN 141212P00091000 P 12/12/14 91.0 9.40 11.40
ACN 141212P00092000 P 12/12/14 92.0 9.60 13.80
ACN 141212P00093000 P 12/12/14 93.0 10.40 14.80
ACN 141212P00094000 P 12/12/14 94.0 11.40 15.80
ACN 141212P00095000 P 12/12/14 95.0 13.00 16.90
ACN 141220C00060000 C 12/20/14 60.0 19.70 21.20
ACN 141220C00065000 C 12/20/14 65.0 13.80 17.20
ACN 141220C00067500 C 12/20/14 67.5 12.40 13.70
ACN 141220C00070000 C 12/20/14 70.0 9.90 11.20
ACN 141220C00072500 C 12/20/14 72.5 7.60 8.80
ACN 141220C00075000 C 12/20/14 75.0 5.40 6.50
ACN 141220C00077500 C 12/20/14 77.5 3.70 4.40
ACN 141220C00080000 C 12/20/14 80.0 2.40 2.55
ACN 141220C00082500 C 12/20/14 82.5 1.15 1.30
ACN 141220C00085000 C 12/20/14 85.0 0.45 0.60
ACN 141220C00090000 C 12/20/14 90.0 0.00 0.10
ACN 141220P00060000 P 12/20/14 60.0 0.00 0.15
ACN 141220P00065000 P 12/20/14 65.0 0.10 0.25
ACN 141220P00067500 P 12/20/14 67.5 0.15 0.30
ACN 141220P00070000 P 12/20/14 70.0 0.20 0.40
ACN 141220P00072500 P 12/20/14 72.5 0.35 0.50
ACN 141220P00075000 P 12/20/14 75.0 0.60 0.75
ACN 141220P00077500 P 12/20/14 77.5 1.00 1.20
ACN 141220P00080000 P 12/20/14 80.0 1.80 1.95
ACN 141220P00082500 P 12/20/14 82.5 3.00 3.20
ACN 141220P00085000 P 12/20/14 85.0 4.70 5.60
ACN 141220P00090000 P 12/20/14 90.0 9.00 10.10
ACN 150117C00035000 C 01/17/15 35.0 43.50 47.40
ACN 150117C00037500 C 01/17/15 37.5 41.00 44.90
ACN 150117C00040000 C 01/17/15 40.0 38.50 42.20
ACN 150117C00042500 C 01/17/15 42.5 36.00 39.20
ACN 150117C00045000 C 01/17/15 45.0 34.00 36.80
ACN 150117C00047500 C 01/17/15 47.5 31.00 34.60
ACN 150117C00050000 C 01/17/15 50.0 29.30 31.10
ACN 150117C00055000 C 01/17/15 55.0 24.40 25.90
ACN 150117C00057500 C 01/17/15 57.5 22.10 23.50
ACN 150117C00060000 C 01/17/15 60.0 20.00 21.10
ACN 150117C00062500 C 01/17/15 62.5 17.30 18.60
ACN 150117C00065000 C 01/17/15 65.0 14.90 16.00
ACN 150117C00067500 C 01/17/15 67.5 12.60 13.60
ACN 150117C00070000 C 01/17/15 70.0 10.80 11.20
ACN 150117C00072500 C 01/17/15 72.5 8.50 8.90
ACN 150117C00075000 C 01/17/15 75.0 6.30 6.70
ACN 150117C00077500 C 01/17/15 77.5 4.50 4.70
ACN 150117C00080000 C 01/17/15 80.0 2.90 3.00
ACN 150117C00082500 C 01/17/15 82.5 1.60 1.75
ACN 150117C00085000 C 01/17/15 85.0 0.75 0.85
ACN 150117C00087500 C 01/17/15 87.5 0.25 0.45
ACN 150117C00090000 C 01/17/15 90.0 0.10 0.20
ACN 150117C00092500 C 01/17/15 92.5 0.00 0.10
ACN 150117C00095000 C 01/17/15 95.0 0.00 0.10
ACN 150117C00100000 C 01/17/15 100.0 0.00 0.05
ACN 150117C00105000 C 01/17/15 105.0 0.00 0.05
ACN 150117C00110000 C 01/17/15 110.0 0.00 0.05
ACN 150117C00115000 C 01/17/15 115.0 0.00 0.05
ACN 150117C00120000 C 01/17/15 120.0 0.00 0.05
ACN 150117P00035000 P 01/17/15 35.0 0.00 0.05
ACN 150117P00037500 P 01/17/15 37.5 0.00 0.05
ACN 150117P00040000 P 01/17/15 40.0 0.00 0.05
ACN 150117P00042500 P 01/17/15 42.5 0.00 0.05
ACN 150117P00045000 P 01/17/15 45.0 0.00 0.05
ACN 150117P00047500 P 01/17/15 47.5 0.00 0.05
ACN 150117P00050000 P 01/17/15 50.0 0.00 0.05
ACN 150117P00055000 P 01/17/15 55.0 0.00 0.10
ACN 150117P00057500 P 01/17/15 57.5 0.05 0.15
ACN 150117P00060000 P 01/17/15 60.0 0.10 0.20
ACN 150117P00062500 P 01/17/15 62.5 0.10 0.20
ACN 150117P00065000 P 01/17/15 65.0 0.20 0.35
ACN 150117P00067500 P 01/17/15 67.5 0.25 0.45
ACN 150117P00070000 P 01/17/15 70.0 0.40 0.55
ACN 150117P00072500 P 01/17/15 72.5 0.60 0.75
ACN 150117P00075000 P 01/17/15 75.0 0.90 1.05
ACN 150117P00077500 P 01/17/15 77.5 1.40 1.55
ACN 150117P00080000 P 01/17/15 80.0 2.25 2.35
ACN 150117P00082500 P 01/17/15 82.5 3.50 3.60
ACN 150117P00085000 P 01/17/15 85.0 5.10 5.30
ACN 150117P00087500 P 01/17/15 87.5 7.10 7.50
ACN 150117P00090000 P 01/17/15 90.0 9.40 9.70
ACN 150117P00092500 P 01/17/15 92.5 11.50 12.90
ACN 150117P00095000 P 01/17/15 95.0 13.60 15.40
ACN 150117P00100000 P 01/17/15 100.0 18.50 20.40
ACN 150117P00105000 P 01/17/15 105.0 23.30 25.50
ACN 150117P00110000 P 01/17/15 110.0 27.80 31.40
ACN 150117P00115000 P 01/17/15 115.0 32.70 36.40
ACN 150117P00120000 P 01/17/15 120.0 38.70 41.00
ACN 150220C00040000 C 02/20/15 40.0 38.80 42.50
ACN 150220C00042500 C 02/20/15 42.5 36.30 39.90
ACN 150220C00045000 C 02/20/15 45.0 33.70 37.30
ACN 150220C00047500 C 02/20/15 47.5 31.30 35.00
ACN 150220C00050000 C 02/20/15 50.0 28.70 32.40
ACN 150220C00055000 C 02/20/15 55.0 23.60 26.60
ACN 150220C00060000 C 02/20/15 60.0 18.90 21.90
ACN 150220C00065000 C 02/20/15 65.0 15.20 16.30
ACN 150220C00067500 C 02/20/15 67.5 13.30 13.80
ACN 150220C00070000 C 02/20/15 70.0 11.00 11.50
ACN 150220C00072500 C 02/20/15 72.5 8.70 9.20
ACN 150220C00075000 C 02/20/15 75.0 6.70 7.20
ACN 150220C00077500 C 02/20/15 77.5 5.00 5.20
ACN 150220C00080000 C 02/20/15 80.0 3.40 3.50
ACN 150220C00082500 C 02/20/15 82.5 2.10 2.25
ACN 150220C00085000 C 02/20/15 85.0 1.20 1.30
ACN 150220C00087500 C 02/20/15 87.5 0.60 0.75
ACN 150220C00090000 C 02/20/15 90.0 0.20 0.40
ACN 150220C00092500 C 02/20/15 92.5 0.10 0.20
ACN 150220C00095000 C 02/20/15 95.0 0.00 0.15
ACN 150220C00100000 C 02/20/15 100.0 0.00 0.05
ACN 150220C00105000 C 02/20/15 105.0 0.00 0.05
ACN 150220C00110000 C 02/20/15 110.0 0.00 0.05
ACN 150220C00115000 C 02/20/15 115.0 0.00 0.05
ACN 150220P00040000 P 02/20/15 40.0 0.00 0.05
ACN 150220P00042500 P 02/20/15 42.5 0.00 0.05
ACN 150220P00045000 P 02/20/15 45.0 0.00 0.05
ACN 150220P00047500 P 02/20/15 47.5 0.00 0.10
ACN 150220P00050000 P 02/20/15 50.0 0.00 0.10
ACN 150220P00055000 P 02/20/15 55.0 0.05 0.20
ACN 150220P00060000 P 02/20/15 60.0 0.10 0.35
ACN 150220P00065000 P 02/20/15 65.0 0.25 0.50
ACN 150220P00067500 P 02/20/15 67.5 0.35 0.60
ACN 150220P00070000 P 02/20/15 70.0 0.50 0.75
ACN 150220P00072500 P 02/20/15 72.5 0.85 1.00
ACN 150220P00075000 P 02/20/15 75.0 1.25 1.40
ACN 150220P00077500 P 02/20/15 77.5 1.85 2.00
ACN 150220P00080000 P 02/20/15 80.0 2.75 2.90
ACN 150220P00082500 P 02/20/15 82.5 3.90 4.10
ACN 150220P00085000 P 02/20/15 85.0 5.50 5.70
ACN 150220P00087500 P 02/20/15 87.5 7.40 7.70
ACN 150220P00090000 P 02/20/15 90.0 9.50 9.90
ACN 150220P00092500 P 02/20/15 92.5 10.40 12.90
ACN 150220P00095000 P 02/20/15 95.0 13.90 15.40
ACN 150220P00100000 P 02/20/15 100.0 17.70 21.10
ACN 150220P00105000 P 02/20/15 105.0 22.60 26.40
ACN 150220P00110000 P 02/20/15 110.0 27.80 31.50
ACN 150220P00115000 P 02/20/15 115.0 33.90 35.80
ACN 150515C00040000 C 05/15/15 40.0 38.30 42.90
ACN 150515C00042500 C 05/15/15 42.5 36.00 40.30
ACN 150515C00045000 C 05/15/15 45.0 33.50 38.00
ACN 150515C00047500 C 05/15/15 47.5 30.90 34.90
ACN 150515C00050000 C 05/15/15 50.0 28.40 32.40
ACN 150515C00055000 C 05/15/15 55.0 23.60 27.80
ACN 150515C00060000 C 05/15/15 60.0 20.20 21.60
ACN 150515C00065000 C 05/15/15 65.0 16.00 16.50
ACN 150515C00067500 C 05/15/15 67.5 13.70 14.20
ACN 150515C00070000 C 05/15/15 70.0 11.50 12.10
ACN 150515C00072500 C 05/15/15 72.5 9.40 9.90
ACN 150515C00075000 C 05/15/15 75.0 7.70 7.90
ACN 150515C00077500 C 05/15/15 77.5 5.90 6.20
ACN 150515C00080000 C 05/15/15 80.0 4.40 4.60
ACN 150515C00082500 C 05/15/15 82.5 3.10 3.30
ACN 150515C00085000 C 05/15/15 85.0 2.15 2.30
ACN 150515C00087500 C 05/15/15 87.5 1.35 1.50
ACN 150515C00090000 C 05/15/15 90.0 0.80 1.00
ACN 150515C00095000 C 05/15/15 95.0 0.20 0.40
ACN 150515P00040000 P 05/15/15 40.0 0.00 0.10
ACN 150515P00042500 P 05/15/15 42.5 0.00 0.15
ACN 150515P00045000 P 05/15/15 45.0 0.05 0.20
ACN 150515P00047500 P 05/15/15 47.5 0.05 0.25
ACN 150515P00050000 P 05/15/15 50.0 0.10 0.25
ACN 150515P00055000 P 05/15/15 55.0 0.20 0.40
ACN 150515P00060000 P 05/15/15 60.0 0.35 0.65
ACN 150515P00065000 P 05/15/15 65.0 0.70 0.95
ACN 150515P00067500 P 05/15/15 67.5 0.95 1.25
ACN 150515P00070000 P 05/15/15 70.0 1.40 1.60
ACN 150515P00072500 P 05/15/15 72.5 1.90 2.05
ACN 150515P00075000 P 05/15/15 75.0 2.50 2.70
ACN 150515P00077500 P 05/15/15 77.5 3.30 3.50
ACN 150515P00080000 P 05/15/15 80.0 4.40 4.60
ACN 150515P00082500 P 05/15/15 82.5 5.60 5.90
ACN 150515P00085000 P 05/15/15 85.0 7.20 7.40
ACN 150515P00087500 P 05/15/15 87.5 9.00 9.20
ACN 150515P00090000 P 05/15/15 90.0 11.00 11.30
ACN 150515P00095000 P 05/15/15 95.0 15.40 15.90
ACN 160115C00040000 C 01/15/16 40.0 38.20 42.90
ACN 160115C00042500 C 01/15/16 42.5 35.60 40.00
ACN 160115C00045000 C 01/15/16 45.0 33.20 38.00
ACN 160115C00047500 C 01/15/16 47.5 31.00 35.40
ACN 160115C00050000 C 01/15/16 50.0 28.90 32.10
ACN 160115C00055000 C 01/15/16 55.0 23.80 27.50
ACN 160115C00060000 C 01/15/16 60.0 20.60 21.80
ACN 160115C00062500 C 01/15/16 62.5 18.30 19.50
ACN 160115C00065000 C 01/15/16 65.0 16.10 17.50
ACN 160115C00067500 C 01/15/16 67.5 14.10 15.30
ACN 160115C00070000 C 01/15/16 70.0 12.10 13.40
ACN 160115C00072500 C 01/15/16 72.5 10.40 11.60
ACN 160115C00075000 C 01/15/16 75.0 9.50 10.00
ACN 160115C00077500 C 01/15/16 77.5 8.00 8.30
ACN 160115C00080000 C 01/15/16 80.0 6.50 6.90
ACN 160115C00082500 C 01/15/16 82.5 5.30 5.70
ACN 160115C00085000 C 01/15/16 85.0 4.30 4.70
ACN 160115C00087500 C 01/15/16 87.5 3.40 3.80
ACN 160115C00090000 C 01/15/16 90.0 2.70 3.00
ACN 160115C00092500 C 01/15/16 92.5 2.10 2.35
ACN 160115C00095000 C 01/15/16 95.0 1.55 1.85
ACN 160115C00100000 C 01/15/16 100.0 0.85 1.10
ACN 160115C00105000 C 01/15/16 105.0 0.45 0.70
ACN 160115C00110000 C 01/15/16 110.0 0.20 0.40
ACN 160115C00115000 C 01/15/16 115.0 0.05 0.30
ACN 160115C00120000 C 01/15/16 120.0 0.00 0.20
ACN 160115P00040000 P 01/15/16 40.0 0.20 0.55
ACN 160115P00042500 P 01/15/16 42.5 0.35 0.65
ACN 160115P00045000 P 01/15/16 45.0 0.30 0.75
ACN 160115P00047500 P 01/15/16 47.5 0.55 0.80
ACN 160115P00050000 P 01/15/16 50.0 0.70 1.00
ACN 160115P00055000 P 01/15/16 55.0 1.05 1.40
ACN 160115P00060000 P 01/15/16 60.0 1.55 1.95
ACN 160115P00062500 P 01/15/16 62.5 1.90 2.30
ACN 160115P00065000 P 01/15/16 65.0 2.30 2.75
ACN 160115P00067500 P 01/15/16 67.5 2.85 3.30
ACN 160115P00070000 P 01/15/16 70.0 3.40 3.90
ACN 160115P00072500 P 01/15/16 72.5 4.20 4.70
ACN 160115P00075000 P 01/15/16 75.0 5.00 5.50
ACN 160115P00077500 P 01/15/16 77.5 6.00 6.50
ACN 160115P00080000 P 01/15/16 80.0 7.30 7.70
ACN 160115P00082500 P 01/15/16 82.5 8.60 9.00
ACN 160115P00085000 P 01/15/16 85.0 9.70 10.50
ACN 160115P00087500 P 01/15/16 87.5 11.80 12.10
ACN 160115P00090000 P 01/15/16 90.0 13.50 13.90
ACN 160115P00092500 P 01/15/16 92.5 15.40 15.80
ACN 160115P00095000 P 01/15/16 95.0 17.30 18.80
ACN 160115P00100000 P 01/15/16 100.0 21.20 23.20
ACN 160115P00105000 P 01/15/16 105.0 25.60 27.70
ACN 160115P00110000 P 01/15/16 110.0 29.00 33.50
ACN 160115P00115000 P 01/15/16 115.0 34.00 38.40
ACN 160115P00120000 P 01/15/16 120.0 39.00 43.30
ACN 170120C00040000 C 01/20/17 40.0 38.20 42.80
ACN 170120C00042500 C 01/20/17 42.5 36.00 40.40
ACN 170120C00045000 C 01/20/17 45.0 33.30 37.90
ACN 170120C00047500 C 01/20/17 47.5 31.00 35.50
ACN 170120C00050000 C 01/20/17 50.0 28.50 33.00
ACN 170120C00055000 C 01/20/17 55.0 26.10 27.40
ACN 170120C00060000 C 01/20/17 60.0 21.00 22.60
ACN 170120C00065000 C 01/20/17 65.0 16.90 18.90
ACN 170120C00067500 C 01/20/17 67.5 15.10 17.30
ACN 170120C00070000 C 01/20/17 70.0 13.50 15.50
ACN 170120C00072500 C 01/20/17 72.5 11.80 14.10
ACN 170120C00075000 C 01/20/17 75.0 10.40 12.60
ACN 170120C00077500 C 01/20/17 77.5 9.10 10.80
ACN 170120C00080000 C 01/20/17 80.0 7.80 9.60
ACN 170120C00082500 C 01/20/17 82.5 6.70 8.50
ACN 170120C00085000 C 01/20/17 85.0 5.70 7.60
ACN 170120C00090000 C 01/20/17 90.0 4.20 5.70
ACN 170120C00095000 C 01/20/17 95.0 2.85 4.40
ACN 170120C00100000 C 01/20/17 100.0 2.00 3.50
ACN 170120C00105000 C 01/20/17 105.0 1.40 2.35
ACN 170120C00110000 C 01/20/17 110.0 0.85 1.80
ACN 170120C00115000 C 01/20/17 115.0 0.55 1.45
ACN 170120P00040000 P 01/20/17 40.0 0.60 1.55
ACN 170120P00042500 P 01/20/17 42.5 0.85 1.75
ACN 170120P00045000 P 01/20/17 45.0 1.05 1.95
ACN 170120P00047500 P 01/20/17 47.5 1.30 2.15
ACN 170120P00050000 P 01/20/17 50.0 1.60 2.30
ACN 170120P00055000 P 01/20/17 55.0 2.30 3.20
ACN 170120P00060000 P 01/20/17 60.0 3.30 4.30
ACN 170120P00065000 P 01/20/17 65.0 4.50 5.70
ACN 170120P00067500 P 01/20/17 67.5 5.20 6.60
ACN 170120P00070000 P 01/20/17 70.0 6.10 7.50
ACN 170120P00072500 P 01/20/17 72.5 7.00 8.60
ACN 170120P00075000 P 01/20/17 75.0 8.20 9.60
ACN 170120P00077500 P 01/20/17 77.5 9.40 10.90
ACN 170120P00080000 P 01/20/17 80.0 10.40 12.20
ACN 170120P00082500 P 01/20/17 82.5 11.70 13.60
ACN 170120P00085000 P 01/20/17 85.0 13.10 15.20
ACN 170120P00090000 P 01/20/17 90.0 16.30 18.60
ACN 170120P00095000 P 01/20/17 95.0 19.80 22.30
ACN 170120P00100000 P 01/20/17 100.0 23.90 26.40
ACN 170120P00105000 P 01/20/17 105.0 28.40 30.70
ACN 170120P00110000 P 01/20/17 110.0 32.30 35.10
ACN 170120P00115000 P 01/20/17 115.0 36.50 39.60

OPRA data is delayed 15 minutes.