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 (2014-10-10)Premium Content

Actavis Plc New (ACT)
As of Oct 21 2014 5:17PM
Option Ticker C/P Expiration Strike Bid Premium Ask Premium
ACT 141024C00150000 C 10/24/14 150.0 79.90 83.90
ACT 141024C00155000 C 10/24/14 155.0 74.90 78.90
ACT 141024C00160000 C 10/24/14 160.0 69.90 73.90
ACT 141024C00165000 C 10/24/14 165.0 64.90 69.00
ACT 141024C00170000 C 10/24/14 170.0 60.00 64.00
ACT 141024C00175000 C 10/24/14 175.0 55.00 58.80
ACT 141024C00180000 C 10/24/14 180.0 50.00 53.80
ACT 141024C00182500 C 10/24/14 182.5 47.50 51.30
ACT 141024C00185000 C 10/24/14 185.0 45.10 49.00
ACT 141024C00187500 C 10/24/14 187.5 42.50 45.90
ACT 141024C00190000 C 10/24/14 190.0 39.90 43.50
ACT 141024C00192500 C 10/24/14 192.5 37.50 40.70
ACT 141024C00195000 C 10/24/14 195.0 35.10 38.50
ACT 141024C00197500 C 10/24/14 197.5 32.50 36.00
ACT 141024C00200000 C 10/24/14 200.0 30.00 33.30
ACT 141024C00202500 C 10/24/14 202.5 27.60 30.90
ACT 141024C00205000 C 10/24/14 205.0 25.10 28.40
ACT 141024C00207500 C 10/24/14 207.5 22.70 25.90
ACT 141024C00210000 C 10/24/14 210.0 20.20 23.40
ACT 141024C00212500 C 10/24/14 212.5 17.70 21.20
ACT 141024C00215000 C 10/24/14 215.0 15.30 18.80
ACT 141024C00217500 C 10/24/14 217.5 12.80 16.40
ACT 141024C00220000 C 10/24/14 220.0 10.80 14.00
ACT 141024C00222500 C 10/24/14 222.5 9.10 12.00
ACT 141024C00225000 C 10/24/14 225.0 7.20 10.00
ACT 141024C00227500 C 10/24/14 227.5 5.40 8.20
ACT 141024C00230000 C 10/24/14 230.0 3.80 6.80
ACT 141024C00232500 C 10/24/14 232.5 2.50 5.60
ACT 141024C00235000 C 10/24/14 235.0 1.50 4.00
ACT 141024C00237500 C 10/24/14 237.5 0.50 2.50
ACT 141024C00240000 C 10/24/14 240.0 0.20 2.45
ACT 141024C00242500 C 10/24/14 242.5 0.00 2.60
ACT 141024C00245000 C 10/24/14 245.0 0.00 1.30
ACT 141024C00247500 C 10/24/14 247.5 0.00 2.10
ACT 141024C00250000 C 10/24/14 250.0 0.00 1.85
ACT 141024C00252500 C 10/24/14 252.5 0.00 1.85
ACT 141024C00255000 C 10/24/14 255.0 0.00 1.80
ACT 141024C00260000 C 10/24/14 260.0 0.00 0.95
ACT 141024C00265000 C 10/24/14 265.0 0.00 1.30
ACT 141024C00270000 C 10/24/14 270.0 0.00 1.20
ACT 141024C00275000 C 10/24/14 275.0 0.00 0.95
ACT 141024C00280000 C 10/24/14 280.0 0.00 0.65
ACT 141024P00150000 P 10/24/14 150.0 0.00 0.30
ACT 141024P00155000 P 10/24/14 155.0 0.00 0.30
ACT 141024P00160000 P 10/24/14 160.0 0.00 0.30
ACT 141024P00165000 P 10/24/14 165.0 0.00 0.30
ACT 141024P00170000 P 10/24/14 170.0 0.00 0.30
ACT 141024P00175000 P 10/24/14 175.0 0.00 0.30
ACT 141024P00180000 P 10/24/14 180.0 0.00 0.30
ACT 141024P00182500 P 10/24/14 182.5 0.00 0.30
ACT 141024P00185000 P 10/24/14 185.0 0.00 0.35
ACT 141024P00187500 P 10/24/14 187.5 0.00 0.50
ACT 141024P00190000 P 10/24/14 190.0 0.00 0.55
ACT 141024P00192500 P 10/24/14 192.5 0.00 0.75
ACT 141024P00195000 P 10/24/14 195.0 0.00 0.95
ACT 141024P00197500 P 10/24/14 197.5 0.00 1.20
ACT 141024P00200000 P 10/24/14 200.0 0.00 1.45
ACT 141024P00202500 P 10/24/14 202.5 0.00 1.65
ACT 141024P00205000 P 10/24/14 205.0 0.00 1.20
ACT 141024P00207500 P 10/24/14 207.5 0.00 1.85
ACT 141024P00210000 P 10/24/14 210.0 0.05 1.95
ACT 141024P00212500 P 10/24/14 212.5 0.00 1.35
ACT 141024P00215000 P 10/24/14 215.0 0.00 2.20
ACT 141024P00217500 P 10/24/14 217.5 0.00 1.00
ACT 141024P00220000 P 10/24/14 220.0 0.00 1.30
ACT 141024P00222500 P 10/24/14 222.5 0.60 2.90
ACT 141024P00225000 P 10/24/14 225.0 0.75 3.00
ACT 141024P00227500 P 10/24/14 227.5 1.10 4.00
ACT 141024P00230000 P 10/24/14 230.0 2.00 4.90
ACT 141024P00232500 P 10/24/14 232.5 2.90 5.80
ACT 141024P00235000 P 10/24/14 235.0 4.30 7.20
ACT 141024P00237500 P 10/24/14 237.5 6.10 8.70
ACT 141024P00240000 P 10/24/14 240.0 8.10 10.60
ACT 141024P00242500 P 10/24/14 242.5 10.10 12.90
ACT 141024P00245000 P 10/24/14 245.0 12.40 15.50
ACT 141024P00247500 P 10/24/14 247.5 14.00 17.50
ACT 141024P00250000 P 10/24/14 250.0 16.40 20.30
ACT 141024P00252500 P 10/24/14 252.5 18.80 22.80
ACT 141024P00255000 P 10/24/14 255.0 21.40 25.20
ACT 141024P00260000 P 10/24/14 260.0 26.20 30.00
ACT 141024P00265000 P 10/24/14 265.0 31.20 35.20
ACT 141024P00270000 P 10/24/14 270.0 36.20 40.20
ACT 141024P00275000 P 10/24/14 275.0 41.20 45.20
ACT 141024P00280000 P 10/24/14 280.0 46.20 50.20
ACT 141031C00150000 C 10/31/14 150.0 80.00 83.90
ACT 141031C00155000 C 10/31/14 155.0 74.90 78.80
ACT 141031C00160000 C 10/31/14 160.0 70.00 74.10
ACT 141031C00165000 C 10/31/14 165.0 64.90 69.00
ACT 141031C00170000 C 10/31/14 170.0 60.10 63.50
ACT 141031C00175000 C 10/31/14 175.0 55.10 58.50
ACT 141031C00180000 C 10/31/14 180.0 50.10 53.60
ACT 141031C00185000 C 10/31/14 185.0 45.30 48.60
ACT 141031C00190000 C 10/31/14 190.0 40.30 43.60
ACT 141031C00195000 C 10/31/14 195.0 35.40 38.60
ACT 141031C00200000 C 10/31/14 200.0 30.60 33.80
ACT 141031C00205000 C 10/31/14 205.0 25.70 28.80
ACT 141031C00210000 C 10/31/14 210.0 21.10 24.20
ACT 141031C00212500 C 10/31/14 212.5 18.90 21.80
ACT 141031C00215000 C 10/31/14 215.0 16.70 19.60
ACT 141031C00217500 C 10/31/14 217.5 14.60 17.60
ACT 141031C00220000 C 10/31/14 220.0 12.60 15.40
ACT 141031C00222500 C 10/31/14 222.5 10.90 13.50
ACT 141031C00225000 C 10/31/14 225.0 9.10 11.60
ACT 141031C00230000 C 10/31/14 230.0 5.90 8.10
ACT 141031C00235000 C 10/31/14 235.0 3.60 5.60
ACT 141031C00240000 C 10/31/14 240.0 2.05 3.70
ACT 141031C00245000 C 10/31/14 245.0 0.95 2.00
ACT 141031C00250000 C 10/31/14 250.0 0.10 2.00
ACT 141031C00255000 C 10/31/14 255.0 0.25 1.65
ACT 141031C00260000 C 10/31/14 260.0 0.00 2.10
ACT 141031C00265000 C 10/31/14 265.0 0.00 1.15
ACT 141031C00270000 C 10/31/14 270.0 0.00 1.75
ACT 141031C00275000 C 10/31/14 275.0 0.00 1.30
ACT 141031P00150000 P 10/31/14 150.0 0.00 0.30
ACT 141031P00155000 P 10/31/14 155.0 0.00 0.30
ACT 141031P00160000 P 10/31/14 160.0 0.00 0.35
ACT 141031P00165000 P 10/31/14 165.0 0.00 0.60
ACT 141031P00170000 P 10/31/14 170.0 0.00 0.65
ACT 141031P00175000 P 10/31/14 175.0 0.00 0.85
ACT 141031P00180000 P 10/31/14 180.0 0.00 1.15
ACT 141031P00185000 P 10/31/14 185.0 0.00 1.40
ACT 141031P00190000 P 10/31/14 190.0 0.00 1.65
ACT 141031P00195000 P 10/31/14 195.0 0.00 1.85
ACT 141031P00200000 P 10/31/14 200.0 0.00 2.05
ACT 141031P00205000 P 10/31/14 205.0 0.10 1.60
ACT 141031P00210000 P 10/31/14 210.0 0.00 2.85
ACT 141031P00212500 P 10/31/14 212.5 0.10 3.20
ACT 141031P00215000 P 10/31/14 215.0 0.50 3.50
ACT 141031P00217500 P 10/31/14 217.5 1.10 3.90
ACT 141031P00220000 P 10/31/14 220.0 1.40 4.00
ACT 141031P00222500 P 10/31/14 222.5 1.70 4.90
ACT 141031P00225000 P 10/31/14 225.0 2.10 5.20
ACT 141031P00230000 P 10/31/14 230.0 3.90 6.70
ACT 141031P00235000 P 10/31/14 235.0 6.60 9.20
ACT 141031P00240000 P 10/31/14 240.0 9.90 12.40
ACT 141031P00245000 P 10/31/14 245.0 13.90 16.20
ACT 141031P00250000 P 10/31/14 250.0 18.10 20.60
ACT 141031P00255000 P 10/31/14 255.0 21.70 25.60
ACT 141031P00260000 P 10/31/14 260.0 26.50 30.40
ACT 141031P00265000 P 10/31/14 265.0 31.40 35.40
ACT 141031P00270000 P 10/31/14 270.0 36.30 40.20
ACT 141031P00275000 P 10/31/14 275.0 41.20 45.20
ACT 141107C00150000 C 11/07/14 150.0 80.10 84.00
ACT 141107C00155000 C 11/07/14 155.0 75.10 78.50
ACT 141107C00160000 C 11/07/14 160.0 70.10 73.50
ACT 141107C00165000 C 11/07/14 165.0 65.10 68.50
ACT 141107C00170000 C 11/07/14 170.0 60.20 63.50
ACT 141107C00175000 C 11/07/14 175.0 55.10 58.50
ACT 141107C00180000 C 11/07/14 180.0 50.30 53.60
ACT 141107C00185000 C 11/07/14 185.0 45.30 48.70
ACT 141107C00190000 C 11/07/14 190.0 40.50 43.70
ACT 141107C00195000 C 11/07/14 195.0 35.60 39.00
ACT 141107C00200000 C 11/07/14 200.0 31.00 34.20
ACT 141107C00205000 C 11/07/14 205.0 26.60 29.80
ACT 141107C00210000 C 11/07/14 210.0 22.30 25.40
ACT 141107C00212500 C 11/07/14 212.5 20.10 23.30
ACT 141107C00215000 C 11/07/14 215.0 18.10 21.40
ACT 141107C00217500 C 11/07/14 217.5 16.20 19.50
ACT 141107C00220000 C 11/07/14 220.0 14.50 17.70
ACT 141107C00222500 C 11/07/14 222.5 12.80 15.80
ACT 141107C00225000 C 11/07/14 225.0 11.20 14.30
ACT 141107C00230000 C 11/07/14 230.0 8.50 11.40
ACT 141107C00235000 C 11/07/14 235.0 6.10 8.90
ACT 141107C00240000 C 11/07/14 240.0 3.90 6.30
ACT 141107C00245000 C 11/07/14 245.0 2.30 5.30
ACT 141107C00250000 C 11/07/14 250.0 1.10 4.40
ACT 141107C00255000 C 11/07/14 255.0 0.40 3.70
ACT 141107C00260000 C 11/07/14 260.0 0.75 2.40
ACT 141107C00265000 C 11/07/14 265.0 0.00 2.70
ACT 141107C00270000 C 11/07/14 270.0 0.00 2.15
ACT 141107C00275000 C 11/07/14 275.0 0.00 2.15
ACT 141107C00280000 C 11/07/14 280.0 0.00 2.00
ACT 141107P00150000 P 11/07/14 150.0 0.00 0.60
ACT 141107P00155000 P 11/07/14 155.0 0.00 0.65
ACT 141107P00160000 P 11/07/14 160.0 0.00 0.90
ACT 141107P00165000 P 11/07/14 165.0 0.00 1.20
ACT 141107P00170000 P 11/07/14 170.0 0.00 1.55
ACT 141107P00175000 P 11/07/14 175.0 0.00 0.75
ACT 141107P00180000 P 11/07/14 180.0 0.00 1.95
ACT 141107P00185000 P 11/07/14 185.0 0.00 1.45
ACT 141107P00190000 P 11/07/14 190.0 0.00 2.30
ACT 141107P00195000 P 11/07/14 195.0 0.20 1.50
ACT 141107P00200000 P 11/07/14 200.0 0.00 2.85
ACT 141107P00205000 P 11/07/14 205.0 0.10 3.50
ACT 141107P00210000 P 11/07/14 210.0 0.90 4.40
ACT 141107P00212500 P 11/07/14 212.5 1.50 4.90
ACT 141107P00215000 P 11/07/14 215.0 2.10 5.00
ACT 141107P00217500 P 11/07/14 217.5 2.45 5.30
ACT 141107P00220000 P 11/07/14 220.0 3.10 5.90
ACT 141107P00222500 P 11/07/14 222.5 3.60 6.60
ACT 141107P00225000 P 11/07/14 225.0 4.40 7.40
ACT 141107P00230000 P 11/07/14 230.0 6.30 9.30
ACT 141107P00235000 P 11/07/14 235.0 8.90 11.80
ACT 141107P00240000 P 11/07/14 240.0 12.10 14.80
ACT 141107P00245000 P 11/07/14 245.0 15.50 18.30
ACT 141107P00250000 P 11/07/14 250.0 19.70 22.10
ACT 141107P00255000 P 11/07/14 255.0 24.00 27.20
ACT 141107P00260000 P 11/07/14 260.0 28.40 31.40
ACT 141107P00265000 P 11/07/14 265.0 32.10 36.00
ACT 141107P00270000 P 11/07/14 270.0 36.80 40.80
ACT 141107P00275000 P 11/07/14 275.0 41.60 45.60
ACT 141107P00280000 P 11/07/14 280.0 46.50 50.40
ACT 141114C00150000 C 11/14/14 150.0 80.10 83.50
ACT 141114C00155000 C 11/14/14 155.0 75.20 78.50
ACT 141114C00160000 C 11/14/14 160.0 70.50 73.50
ACT 141114C00165000 C 11/14/14 165.0 65.30 68.60
ACT 141114C00170000 C 11/14/14 170.0 60.30 63.60
ACT 141114C00175000 C 11/14/14 175.0 55.40 59.00
ACT 141114C00180000 C 11/14/14 180.0 50.50 54.20
ACT 141114C00185000 C 11/14/14 185.0 45.70 48.70
ACT 141114C00190000 C 11/14/14 190.0 40.90 43.80
ACT 141114C00195000 C 11/14/14 195.0 36.20 39.10
ACT 141114C00200000 C 11/14/14 200.0 31.70 34.40
ACT 141114C00205000 C 11/14/14 205.0 27.30 30.20
ACT 141114C00210000 C 11/14/14 210.0 23.20 26.00
ACT 141114C00212500 C 11/14/14 212.5 21.20 24.00
ACT 141114C00215000 C 11/14/14 215.0 19.30 22.10
ACT 141114C00217500 C 11/14/14 217.5 17.50 20.20
ACT 141114C00220000 C 11/14/14 220.0 15.70 18.50
ACT 141114C00222500 C 11/14/14 222.5 13.90 16.90
ACT 141114C00225000 C 11/14/14 225.0 12.30 15.10
ACT 141114C00230000 C 11/14/14 230.0 9.50 12.10
ACT 141114C00235000 C 11/14/14 235.0 7.10 9.90
ACT 141114C00240000 C 11/14/14 240.0 5.40 6.80
ACT 141114C00245000 C 11/14/14 245.0 3.90 5.40
ACT 141114C00250000 C 11/14/14 250.0 2.50 4.30
ACT 141114C00255000 C 11/14/14 255.0 1.35 4.00
ACT 141114C00260000 C 11/14/14 260.0 0.75 3.20
ACT 141114C00265000 C 11/14/14 265.0 0.20 2.90
ACT 141114C00270000 C 11/14/14 270.0 0.30 2.10
ACT 141114C00275000 C 11/14/14 275.0 0.00 1.55
ACT 141114C00280000 C 11/14/14 280.0 0.00 1.80
ACT 141114P00150000 P 11/14/14 150.0 0.00 0.80
ACT 141114P00155000 P 11/14/14 155.0 0.00 1.10
ACT 141114P00160000 P 11/14/14 160.0 0.00 1.30
ACT 141114P00165000 P 11/14/14 165.0 0.00 1.30
ACT 141114P00170000 P 11/14/14 170.0 0.00 1.00
ACT 141114P00175000 P 11/14/14 175.0 0.00 2.00
ACT 141114P00180000 P 11/14/14 180.0 0.00 2.15
ACT 141114P00185000 P 11/14/14 185.0 0.15 1.40
ACT 141114P00190000 P 11/14/14 190.0 0.00 2.60
ACT 141114P00195000 P 11/14/14 195.0 0.00 2.95
ACT 141114P00200000 P 11/14/14 200.0 0.15 2.00
ACT 141114P00205000 P 11/14/14 205.0 1.10 4.20
ACT 141114P00210000 P 11/14/14 210.0 1.85 4.90
ACT 141114P00212500 P 11/14/14 212.5 1.80 5.10
ACT 141114P00215000 P 11/14/14 215.0 2.55 5.60
ACT 141114P00217500 P 11/14/14 217.5 3.30 6.20
ACT 141114P00220000 P 11/14/14 220.0 3.70 6.80
ACT 141114P00222500 P 11/14/14 222.5 4.70 7.50
ACT 141114P00225000 P 11/14/14 225.0 5.70 8.40
ACT 141114P00230000 P 11/14/14 230.0 7.60 10.30
ACT 141114P00235000 P 11/14/14 235.0 10.20 12.80
ACT 141114P00240000 P 11/14/14 240.0 13.20 15.80
ACT 141114P00245000 P 11/14/14 245.0 16.80 19.20
ACT 141114P00250000 P 11/14/14 250.0 20.70 22.80
ACT 141114P00255000 P 11/14/14 255.0 24.70 27.10
ACT 141114P00260000 P 11/14/14 260.0 28.90 31.50
ACT 141114P00265000 P 11/14/14 265.0 33.50 36.10
ACT 141114P00270000 P 11/14/14 270.0 37.20 41.20
ACT 141114P00275000 P 11/14/14 275.0 41.90 45.80
ACT 141114P00280000 P 11/14/14 280.0 46.70 50.60
ACT 141122C00105000 C 11/22/14 105.0 125.00 129.00
ACT 141122C00110000 C 11/22/14 110.0 120.10 124.00
ACT 141122C00115000 C 11/22/14 115.0 115.10 119.00
ACT 141122C00120000 C 11/22/14 120.0 110.10 114.00
ACT 141122C00125000 C 11/22/14 125.0 105.10 109.00
ACT 141122C00130000 C 11/22/14 130.0 100.10 104.00
ACT 141122C00135000 C 11/22/14 135.0 95.40 99.10
ACT 141122C00140000 C 11/22/14 140.0 90.20 93.60
ACT 141122C00145000 C 11/22/14 145.0 85.20 88.60
ACT 141122C00150000 C 11/22/14 150.0 80.30 83.60
ACT 141122C00155000 C 11/22/14 155.0 75.30 78.60
ACT 141122C00160000 C 11/22/14 160.0 70.40 73.60
ACT 141122C00165000 C 11/22/14 165.0 65.50 68.80
ACT 141122C00170000 C 11/22/14 170.0 60.50 63.80
ACT 141122C00175000 C 11/22/14 175.0 55.60 58.80
ACT 141122C00180000 C 11/22/14 180.0 50.80 54.00
ACT 141122C00182500 C 11/22/14 182.5 48.40 51.60
ACT 141122C00185000 C 11/22/14 185.0 46.00 49.20
ACT 141122C00187500 C 11/22/14 187.5 43.60 46.80
ACT 141122C00190000 C 11/22/14 190.0 41.40 44.40
ACT 141122C00192500 C 11/22/14 192.5 39.00 42.00
ACT 141122C00195000 C 11/22/14 195.0 36.70 39.80
ACT 141122C00197500 C 11/22/14 197.5 34.40 37.40
ACT 141122C00200000 C 11/22/14 200.0 32.30 35.10
ACT 141122C00202500 C 11/22/14 202.5 30.10 33.00
ACT 141122C00205000 C 11/22/14 205.0 27.90 30.70
ACT 141122C00207500 C 11/22/14 207.5 25.80 28.80
ACT 141122C00210000 C 11/22/14 210.0 24.00 26.60
ACT 141122C00212500 C 11/22/14 212.5 21.90 24.80
ACT 141122C00215000 C 11/22/14 215.0 20.00 22.80
ACT 141122C00217500 C 11/22/14 217.5 18.30 20.90
ACT 141122C00220000 C 11/22/14 220.0 16.50 18.80
ACT 141122C00222500 C 11/22/14 222.5 15.00 17.30
ACT 141122C00225000 C 11/22/14 225.0 13.40 15.70
ACT 141122C00227500 C 11/22/14 227.5 11.80 14.10
ACT 141122C00230000 C 11/22/14 230.0 10.30 12.60
ACT 141122C00232500 C 11/22/14 232.5 8.80 11.30
ACT 141122C00235000 C 11/22/14 235.0 7.90 9.90
ACT 141122C00237500 C 11/22/14 237.5 6.30 9.00
ACT 141122C00240000 C 11/22/14 240.0 6.40 7.80
ACT 141122C00242500 C 11/22/14 242.5 4.50 7.10
ACT 141122C00245000 C 11/22/14 245.0 5.00 5.50
ACT 141122C00247500 C 11/22/14 247.5 3.80 6.00
ACT 141122C00250000 C 11/22/14 250.0 3.80 4.50
ACT 141122C00252500 C 11/22/14 252.5 2.10 5.30
ACT 141122C00255000 C 11/22/14 255.0 2.00 3.90
ACT 141122C00257500 C 11/22/14 257.5 1.30 4.60
ACT 141122C00260000 C 11/22/14 260.0 2.00 3.00
ACT 141122C00262500 C 11/22/14 262.5 0.30 3.40
ACT 141122C00265000 C 11/22/14 265.0 0.85 3.70
ACT 141122C00270000 C 11/22/14 270.0 0.90 2.15
ACT 141122C00275000 C 11/22/14 275.0 0.50 2.60
ACT 141122C00280000 C 11/22/14 280.0 0.00 1.95
ACT 141122C00285000 C 11/22/14 285.0 0.00 2.40
ACT 141122C00290000 C 11/22/14 290.0 0.00 1.95
ACT 141122C00295000 C 11/22/14 295.0 0.00 2.15
ACT 141122C00300000 C 11/22/14 300.0 0.00 1.30
ACT 141122C00305000 C 11/22/14 305.0 0.00 1.65
ACT 141122C00310000 C 11/22/14 310.0 0.00 1.90
ACT 141122C00315000 C 11/22/14 315.0 0.00 1.55
ACT 141122C00320000 C 11/22/14 320.0 0.00 1.40
ACT 141122C00325000 C 11/22/14 325.0 0.00 0.50
ACT 141122C00330000 C 11/22/14 330.0 0.00 0.80
ACT 141122C00335000 C 11/22/14 335.0 0.00 1.45
ACT 141122C00340000 C 11/22/14 340.0 0.00 1.35
ACT 141122C00345000 C 11/22/14 345.0 0.00 1.25
ACT 141122C00350000 C 11/22/14 350.0 0.00 1.15
ACT 141122C00355000 C 11/22/14 355.0 0.00 1.05
ACT 141122P00105000 P 11/22/14 105.0 0.00 0.75
ACT 141122P00110000 P 11/22/14 110.0 0.00 0.30
ACT 141122P00115000 P 11/22/14 115.0 0.00 0.30
ACT 141122P00120000 P 11/22/14 120.0 0.00 0.35
ACT 141122P00125000 P 11/22/14 125.0 0.10 0.35
ACT 141122P00130000 P 11/22/14 130.0 0.00 0.35
ACT 141122P00135000 P 11/22/14 135.0 0.00 0.60
ACT 141122P00140000 P 11/22/14 140.0 0.00 0.65
ACT 141122P00145000 P 11/22/14 145.0 0.00 0.85
ACT 141122P00150000 P 11/22/14 150.0 0.00 1.10
ACT 141122P00155000 P 11/22/14 155.0 0.00 1.35
ACT 141122P00160000 P 11/22/14 160.0 0.00 1.65
ACT 141122P00165000 P 11/22/14 165.0 0.00 1.25
ACT 141122P00170000 P 11/22/14 170.0 0.00 1.05
ACT 141122P00175000 P 11/22/14 175.0 0.05 0.80
ACT 141122P00180000 P 11/22/14 180.0 0.00 2.35
ACT 141122P00182500 P 11/22/14 182.5 0.00 2.45
ACT 141122P00185000 P 11/22/14 185.0 0.25 1.45
ACT 141122P00187500 P 11/22/14 187.5 0.00 2.75
ACT 141122P00190000 P 11/22/14 190.0 0.65 1.75
ACT 141122P00192500 P 11/22/14 192.5 0.40 3.10
ACT 141122P00195000 P 11/22/14 195.0 0.35 2.95
ACT 141122P00197500 P 11/22/14 197.5 0.70 3.60
ACT 141122P00200000 P 11/22/14 200.0 1.30 2.00
ACT 141122P00202500 P 11/22/14 202.5 1.25 3.90
ACT 141122P00205000 P 11/22/14 205.0 1.65 4.20
ACT 141122P00207500 P 11/22/14 207.5 2.15 4.90
ACT 141122P00210000 P 11/22/14 210.0 2.40 5.10
ACT 141122P00212500 P 11/22/14 212.5 3.10 5.60
ACT 141122P00215000 P 11/22/14 215.0 3.60 5.90
ACT 141122P00217500 P 11/22/14 217.5 4.10 6.80
ACT 141122P00220000 P 11/22/14 220.0 4.40 6.90
ACT 141122P00222500 P 11/22/14 222.5 5.50 8.20
ACT 141122P00225000 P 11/22/14 225.0 6.70 9.20
ACT 141122P00227500 P 11/22/14 227.5 7.30 10.20
ACT 141122P00230000 P 11/22/14 230.0 8.00 10.90
ACT 141122P00232500 P 11/22/14 232.5 9.40 12.40
ACT 141122P00235000 P 11/22/14 235.0 10.80 13.60
ACT 141122P00237500 P 11/22/14 237.5 12.20 14.90
ACT 141122P00240000 P 11/22/14 240.0 13.70 16.40
ACT 141122P00242500 P 11/22/14 242.5 15.20 17.90
ACT 141122P00245000 P 11/22/14 245.0 16.90 19.60
ACT 141122P00247500 P 11/22/14 247.5 18.70 21.40
ACT 141122P00250000 P 11/22/14 250.0 20.70 23.40
ACT 141122P00252500 P 11/22/14 252.5 22.80 25.30
ACT 141122P00255000 P 11/22/14 255.0 24.90 27.60
ACT 141122P00257500 P 11/22/14 257.5 26.80 29.40
ACT 141122P00260000 P 11/22/14 260.0 29.20 31.70
ACT 141122P00262500 P 11/22/14 262.5 31.50 33.90
ACT 141122P00265000 P 11/22/14 265.0 33.50 36.40
ACT 141122P00270000 P 11/22/14 270.0 38.30 41.00
ACT 141122P00275000 P 11/22/14 275.0 42.10 45.80
ACT 141122P00280000 P 11/22/14 280.0 46.90 50.70
ACT 141122P00285000 P 11/22/14 285.0 51.70 55.60
ACT 141122P00290000 P 11/22/14 290.0 56.50 60.40
ACT 141122P00295000 P 11/22/14 295.0 61.30 65.00
ACT 141122P00300000 P 11/22/14 300.0 66.20 69.80
ACT 141122P00305000 P 11/22/14 305.0 71.20 74.90
ACT 141122P00310000 P 11/22/14 310.0 76.20 79.90
ACT 141122P00315000 P 11/22/14 315.0 81.10 84.90
ACT 141122P00320000 P 11/22/14 320.0 86.90 89.60
ACT 141122P00325000 P 11/22/14 325.0 91.10 94.90
ACT 141122P00330000 P 11/22/14 330.0 96.10 99.90
ACT 141122P00335000 P 11/22/14 335.0 101.10 104.80
ACT 141122P00340000 P 11/22/14 340.0 106.10 110.00
ACT 141122P00345000 P 11/22/14 345.0 111.00 114.60
ACT 141122P00350000 P 11/22/14 350.0 116.10 120.00
ACT 141122P00355000 P 11/22/14 355.0 121.00 124.60
ACT 141128C00150000 C 11/28/14 150.0 80.30 83.70
ACT 141128C00155000 C 11/28/14 155.0 75.30 78.60
ACT 141128C00160000 C 11/28/14 160.0 70.30 73.70
ACT 141128C00165000 C 11/28/14 165.0 65.40 68.80
ACT 141128C00170000 C 11/28/14 170.0 60.50 63.80
ACT 141128C00175000 C 11/28/14 175.0 55.80 59.00
ACT 141128C00180000 C 11/28/14 180.0 51.00 54.50
ACT 141128C00185000 C 11/28/14 185.0 46.30 49.40
ACT 141128C00190000 C 11/28/14 190.0 41.70 45.00
ACT 141128C00195000 C 11/28/14 195.0 37.10 40.40
ACT 141128C00200000 C 11/28/14 200.0 32.80 35.60
ACT 141128C00205000 C 11/28/14 205.0 28.70 31.40
ACT 141128C00210000 C 11/28/14 210.0 24.70 27.40
ACT 141128C00212500 C 11/28/14 212.5 22.70 25.40
ACT 141128C00215000 C 11/28/14 215.0 20.90 23.60
ACT 141128C00217500 C 11/28/14 217.5 19.10 21.80
ACT 141128C00220000 C 11/28/14 220.0 17.50 20.20
ACT 141128C00222500 C 11/28/14 222.5 15.90 18.50
ACT 141128C00225000 C 11/28/14 225.0 14.30 17.20
ACT 141128C00230000 C 11/28/14 230.0 11.50 14.20
ACT 141128C00235000 C 11/28/14 235.0 9.20 11.00
ACT 141128C00240000 C 11/28/14 240.0 7.30 9.70
ACT 141128C00245000 C 11/28/14 245.0 5.60 7.80
ACT 141128C00250000 C 11/28/14 250.0 4.10 6.30
ACT 141128C00255000 C 11/28/14 255.0 2.90 5.50
ACT 141128C00260000 C 11/28/14 260.0 2.05 4.80
ACT 141128C00265000 C 11/28/14 265.0 0.90 3.40
ACT 141128C00270000 C 11/28/14 270.0 0.50 3.60
ACT 141128C00275000 C 11/28/14 275.0 0.10 3.20
ACT 141128C00280000 C 11/28/14 280.0 0.20 1.95
ACT 141128C00285000 C 11/28/14 285.0 0.00 2.60
ACT 141128C00290000 C 11/28/14 290.0 0.00 1.90
ACT 141128P00150000 P 11/28/14 150.0 0.00 1.20
ACT 141128P00155000 P 11/28/14 155.0 0.00 1.40
ACT 141128P00160000 P 11/28/14 160.0 0.00 1.70
ACT 141128P00165000 P 11/28/14 165.0 0.00 1.85
ACT 141128P00170000 P 11/28/14 170.0 0.00 2.20
ACT 141128P00175000 P 11/28/14 175.0 0.00 2.35
ACT 141128P00180000 P 11/28/14 180.0 0.00 2.60
ACT 141128P00185000 P 11/28/14 185.0 0.00 1.50
ACT 141128P00190000 P 11/28/14 190.0 0.00 3.20
ACT 141128P00195000 P 11/28/14 195.0 0.50 3.70
ACT 141128P00200000 P 11/28/14 200.0 1.60 4.30
ACT 141128P00205000 P 11/28/14 205.0 2.30 4.90
ACT 141128P00210000 P 11/28/14 210.0 3.10 5.80
ACT 141128P00212500 P 11/28/14 212.5 3.50 6.20
ACT 141128P00215000 P 11/28/14 215.0 4.00 6.90
ACT 141128P00217500 P 11/28/14 217.5 4.90 7.60
ACT 141128P00220000 P 11/28/14 220.0 5.70 8.30
ACT 141128P00222500 P 11/28/14 222.5 6.50 9.10
ACT 141128P00225000 P 11/28/14 225.0 7.50 10.00
ACT 141128P00230000 P 11/28/14 230.0 9.70 11.40
ACT 141128P00235000 P 11/28/14 235.0 12.20 14.60
ACT 141128P00240000 P 11/28/14 240.0 15.10 17.50
ACT 141128P00245000 P 11/28/14 245.0 18.50 20.70
ACT 141128P00250000 P 11/28/14 250.0 22.10 24.40
ACT 141128P00255000 P 11/28/14 255.0 25.90 28.10
ACT 141128P00260000 P 11/28/14 260.0 30.10 32.40
ACT 141128P00265000 P 11/28/14 265.0 34.50 36.60
ACT 141128P00270000 P 11/28/14 270.0 38.90 42.00
ACT 141128P00275000 P 11/28/14 275.0 43.40 45.80
ACT 141128P00280000 P 11/28/14 280.0 47.10 51.20
ACT 141128P00285000 P 11/28/14 285.0 51.90 56.00
ACT 141128P00290000 P 11/28/14 290.0 56.90 60.80
ACT 141220C00110000 C 12/20/14 110.0 120.30 124.00
ACT 141220C00115000 C 12/20/14 115.0 115.50 119.00
ACT 141220C00120000 C 12/20/14 120.0 110.30 113.50
ACT 141220C00125000 C 12/20/14 125.0 105.30 108.50
ACT 141220C00130000 C 12/20/14 130.0 100.10 103.50
ACT 141220C00135000 C 12/20/14 135.0 95.40 98.50
ACT 141220C00140000 C 12/20/14 140.0 90.30 93.50
ACT 141220C00145000 C 12/20/14 145.0 85.40 88.60
ACT 141220C00150000 C 12/20/14 150.0 80.30 83.60
ACT 141220C00155000 C 12/20/14 155.0 75.40 78.60
ACT 141220C00160000 C 12/20/14 160.0 70.60 73.70
ACT 141220C00165000 C 12/20/14 165.0 65.70 68.80
ACT 141220C00170000 C 12/20/14 170.0 60.80 64.00
ACT 141220C00175000 C 12/20/14 175.0 56.10 59.20
ACT 141220C00180000 C 12/20/14 180.0 51.40 54.50
ACT 141220C00185000 C 12/20/14 185.0 46.70 49.90
ACT 141220C00190000 C 12/20/14 190.0 42.30 45.40
ACT 141220C00195000 C 12/20/14 195.0 38.60 41.10
ACT 141220C00200000 C 12/20/14 200.0 34.20 37.00
ACT 141220C00205000 C 12/20/14 205.0 30.20 33.00
ACT 141220C00210000 C 12/20/14 210.0 26.60 29.20
ACT 141220C00215000 C 12/20/14 215.0 23.00 25.40
ACT 141220C00220000 C 12/20/14 220.0 19.70 22.00
ACT 141220C00225000 C 12/20/14 225.0 16.60 19.00
ACT 141220C00230000 C 12/20/14 230.0 13.70 16.40
ACT 141220C00235000 C 12/20/14 235.0 11.30 14.00
ACT 141220C00240000 C 12/20/14 240.0 9.80 11.80
ACT 141220C00245000 C 12/20/14 245.0 7.20 9.80
ACT 141220C00250000 C 12/20/14 250.0 5.70 8.10
ACT 141220C00255000 C 12/20/14 255.0 4.40 6.70
ACT 141220C00260000 C 12/20/14 260.0 3.40 5.80
ACT 141220C00265000 C 12/20/14 265.0 3.30 5.50
ACT 141220C00270000 C 12/20/14 270.0 3.20 4.20
ACT 141220C00275000 C 12/20/14 275.0 1.45 4.20
ACT 141220C00280000 C 12/20/14 280.0 1.40 3.60
ACT 141220C00285000 C 12/20/14 285.0 1.00 2.45
ACT 141220C00290000 C 12/20/14 290.0 0.70 3.30
ACT 141220C00295000 C 12/20/14 295.0 0.55 1.95
ACT 141220C00300000 C 12/20/14 300.0 0.45 1.20
ACT 141220C00305000 C 12/20/14 305.0 0.15 1.45
ACT 141220C00310000 C 12/20/14 310.0 0.20 1.30
ACT 141220C00315000 C 12/20/14 315.0 0.00 2.25
ACT 141220C00320000 C 12/20/14 320.0 0.00 2.10
ACT 141220C00325000 C 12/20/14 325.0 0.00 1.90
ACT 141220C00330000 C 12/20/14 330.0 0.00 1.70
ACT 141220C00335000 C 12/20/14 335.0 0.00 0.95
ACT 141220C00340000 C 12/20/14 340.0 0.00 1.45
ACT 141220C00345000 C 12/20/14 345.0 0.00 1.30
ACT 141220C00350000 C 12/20/14 350.0 0.00 1.20
ACT 141220C00355000 C 12/20/14 355.0 0.00 1.10
ACT 141220C00360000 C 12/20/14 360.0 0.00 1.00
ACT 141220C00365000 C 12/20/14 365.0 0.00 0.90
ACT 141220P00110000 P 12/20/14 110.0 0.00 0.35
ACT 141220P00115000 P 12/20/14 115.0 0.00 0.35
ACT 141220P00120000 P 12/20/14 120.0 0.00 0.45
ACT 141220P00125000 P 12/20/14 125.0 0.00 0.50
ACT 141220P00130000 P 12/20/14 130.0 0.00 0.60
ACT 141220P00135000 P 12/20/14 135.0 0.00 0.85
ACT 141220P00140000 P 12/20/14 140.0 0.00 0.95
ACT 141220P00145000 P 12/20/14 145.0 0.00 1.00
ACT 141220P00150000 P 12/20/14 150.0 0.00 1.55
ACT 141220P00155000 P 12/20/14 155.0 0.00 1.85
ACT 141220P00160000 P 12/20/14 160.0 0.00 2.15
ACT 141220P00165000 P 12/20/14 165.0 0.00 1.75
ACT 141220P00170000 P 12/20/14 170.0 0.00 2.80
ACT 141220P00175000 P 12/20/14 175.0 0.00 3.30
ACT 141220P00180000 P 12/20/14 180.0 0.20 2.00
ACT 141220P00185000 P 12/20/14 185.0 0.45 1.50
ACT 141220P00190000 P 12/20/14 190.0 1.05 3.40
ACT 141220P00195000 P 12/20/14 195.0 2.05 3.20
ACT 141220P00200000 P 12/20/14 200.0 2.85 4.10
ACT 141220P00205000 P 12/20/14 205.0 3.80 5.20
ACT 141220P00210000 P 12/20/14 210.0 4.70 6.70
ACT 141220P00215000 P 12/20/14 215.0 6.20 8.80
ACT 141220P00220000 P 12/20/14 220.0 7.50 10.40
ACT 141220P00225000 P 12/20/14 225.0 9.80 12.50
ACT 141220P00230000 P 12/20/14 230.0 12.10 14.90
ACT 141220P00235000 P 12/20/14 235.0 14.70 17.40
ACT 141220P00240000 P 12/20/14 240.0 17.90 20.20
ACT 141220P00245000 P 12/20/14 245.0 20.50 23.30
ACT 141220P00250000 P 12/20/14 250.0 24.00 26.60
ACT 141220P00255000 P 12/20/14 255.0 27.50 30.30
ACT 141220P00260000 P 12/20/14 260.0 31.40 34.20
ACT 141220P00265000 P 12/20/14 265.0 35.60 38.20
ACT 141220P00270000 P 12/20/14 270.0 39.90 42.30
ACT 141220P00275000 P 12/20/14 275.0 44.40 46.90
ACT 141220P00280000 P 12/20/14 280.0 48.80 51.40
ACT 141220P00285000 P 12/20/14 285.0 53.30 56.40
ACT 141220P00290000 P 12/20/14 290.0 57.40 61.20
ACT 141220P00295000 P 12/20/14 295.0 62.20 65.90
ACT 141220P00300000 P 12/20/14 300.0 66.90 70.40
ACT 141220P00305000 P 12/20/14 305.0 71.70 75.20
ACT 141220P00310000 P 12/20/14 310.0 76.50 80.10
ACT 141220P00315000 P 12/20/14 315.0 81.40 85.00
ACT 141220P00320000 P 12/20/14 320.0 86.30 89.90
ACT 141220P00325000 P 12/20/14 325.0 91.20 95.30
ACT 141220P00330000 P 12/20/14 330.0 96.20 100.20
ACT 141220P00335000 P 12/20/14 335.0 101.20 105.30
ACT 141220P00340000 P 12/20/14 340.0 106.00 110.00
ACT 141220P00345000 P 12/20/14 345.0 111.10 114.60
ACT 141220P00350000 P 12/20/14 350.0 116.10 120.00
ACT 141220P00355000 P 12/20/14 355.0 121.00 124.60
ACT 141220P00360000 P 12/20/14 360.0 126.20 129.60
ACT 141220P00365000 P 12/20/14 365.0 131.00 134.60
ACT 150117C00045000 C 01/17/15 45.0 185.50 189.10
ACT 150117C00050000 C 01/17/15 50.0 180.70 184.00
ACT 150117C00055000 C 01/17/15 55.0 175.00 179.10
ACT 150117C00060000 C 01/17/15 60.0 170.50 174.20
ACT 150117C00065000 C 01/17/15 65.0 165.60 169.20
ACT 150117C00070000 C 01/17/15 70.0 160.40 164.20
ACT 150117C00075000 C 01/17/15 75.0 155.00 159.20
ACT 150117C00080000 C 01/17/15 80.0 150.30 154.20
ACT 150117C00085000 C 01/17/15 85.0 145.00 149.20
ACT 150117C00090000 C 01/17/15 90.0 140.70 144.20
ACT 150117C00095000 C 01/17/15 95.0 135.10 139.20
ACT 150117C00100000 C 01/17/15 100.0 130.10 134.20
ACT 150117C00105000 C 01/17/15 105.0 125.20 129.20
ACT 150117C00110000 C 01/17/15 110.0 120.50 123.60
ACT 150117C00115000 C 01/17/15 115.0 115.60 118.60
ACT 150117C00120000 C 01/17/15 120.0 110.10 113.60
ACT 150117C00125000 C 01/17/15 125.0 105.40 108.60
ACT 150117C00130000 C 01/17/15 130.0 100.40 103.60
ACT 150117C00135000 C 01/17/15 135.0 95.90 98.80
ACT 150117C00140000 C 01/17/15 140.0 90.50 93.80
ACT 150117C00145000 C 01/17/15 145.0 85.60 88.80
ACT 150117C00150000 C 01/17/15 150.0 80.80 84.00
ACT 150117C00155000 C 01/17/15 155.0 75.80 79.20
ACT 150117C00160000 C 01/17/15 160.0 70.90 74.40
ACT 150117C00165000 C 01/17/15 165.0 66.10 69.60
ACT 150117C00170000 C 01/17/15 170.0 61.90 64.80
ACT 150117C00175000 C 01/17/15 175.0 56.90 60.20
ACT 150117C00180000 C 01/17/15 180.0 52.80 55.60
ACT 150117C00185000 C 01/17/15 185.0 47.90 51.20
ACT 150117C00190000 C 01/17/15 190.0 43.60 47.00
ACT 150117C00195000 C 01/17/15 195.0 40.00 42.70
ACT 150117C00200000 C 01/17/15 200.0 36.00 38.80
ACT 150117C00205000 C 01/17/15 205.0 32.10 34.30
ACT 150117C00210000 C 01/17/15 210.0 28.60 31.40
ACT 150117C00215000 C 01/17/15 215.0 25.30 28.00
ACT 150117C00220000 C 01/17/15 220.0 21.90 23.80
ACT 150117C00225000 C 01/17/15 225.0 19.00 21.60
ACT 150117C00230000 C 01/17/15 230.0 16.60 18.90
ACT 150117C00235000 C 01/17/15 235.0 13.80 16.50
ACT 150117C00240000 C 01/17/15 240.0 12.50 14.00
ACT 150117C00245000 C 01/17/15 245.0 9.60 12.00
ACT 150117C00250000 C 01/17/15 250.0 9.00 10.20
ACT 150117C00255000 C 01/17/15 255.0 6.30 8.80
ACT 150117C00260000 C 01/17/15 260.0 5.60 8.20
ACT 150117C00265000 C 01/17/15 265.0 4.70 7.20
ACT 150117C00270000 C 01/17/15 270.0 3.90 5.50
ACT 150117C00275000 C 01/17/15 275.0 2.15 5.80
ACT 150117C00280000 C 01/17/15 280.0 3.10 4.30
ACT 150117C00285000 C 01/17/15 285.0 1.20 4.70
ACT 150117C00290000 C 01/17/15 290.0 0.65 4.10
ACT 150117C00295000 C 01/17/15 295.0 1.30 3.70
ACT 150117C00300000 C 01/17/15 300.0 0.00 3.40
ACT 150117C00305000 C 01/17/15 305.0 0.00 3.10
ACT 150117C00310000 C 01/17/15 310.0 0.00 2.00
ACT 150117C00315000 C 01/17/15 315.0 0.00 2.70
ACT 150117C00320000 C 01/17/15 320.0 0.00 2.55
ACT 150117C00325000 C 01/17/15 325.0 0.00 2.40
ACT 150117C00330000 C 01/17/15 330.0 0.00 1.65
ACT 150117C00335000 C 01/17/15 335.0 0.00 2.20
ACT 150117C00340000 C 01/17/15 340.0 0.00 1.15
ACT 150117C00345000 C 01/17/15 345.0 0.00 1.55
ACT 150117C00350000 C 01/17/15 350.0 0.00 1.40
ACT 150117C00355000 C 01/17/15 355.0 0.00 1.25
ACT 150117C00360000 C 01/17/15 360.0 0.00 1.10
ACT 150117C00365000 C 01/17/15 365.0 0.00 1.00
ACT 150117C00370000 C 01/17/15 370.0 0.00 0.90
ACT 150117P00045000 P 01/17/15 45.0 0.00 0.25
ACT 150117P00050000 P 01/17/15 50.0 0.00 0.25
ACT 150117P00055000 P 01/17/15 55.0 0.00 0.25
ACT 150117P00060000 P 01/17/15 60.0 0.00 0.25
ACT 150117P00065000 P 01/17/15 65.0 0.00 0.25
ACT 150117P00070000 P 01/17/15 70.0 0.00 0.25
ACT 150117P00075000 P 01/17/15 75.0 0.00 0.25
ACT 150117P00080000 P 01/17/15 80.0 0.00 0.25
ACT 150117P00085000 P 01/17/15 85.0 0.00 0.25
ACT 150117P00090000 P 01/17/15 90.0 0.00 0.65
ACT 150117P00095000 P 01/17/15 95.0 0.00 0.30
ACT 150117P00100000 P 01/17/15 100.0 0.00 0.60
ACT 150117P00105000 P 01/17/15 105.0 0.00 0.60
ACT 150117P00110000 P 01/17/15 110.0 0.05 0.40
ACT 150117P00115000 P 01/17/15 115.0 0.00 0.75
ACT 150117P00120000 P 01/17/15 120.0 0.00 0.55
ACT 150117P00125000 P 01/17/15 125.0 0.00 0.70
ACT 150117P00130000 P 01/17/15 130.0 0.00 0.90
ACT 150117P00135000 P 01/17/15 135.0 0.00 1.15
ACT 150117P00140000 P 01/17/15 140.0 0.00 1.00
ACT 150117P00145000 P 01/17/15 145.0 0.00 1.60
ACT 150117P00150000 P 01/17/15 150.0 0.00 1.75
ACT 150117P00155000 P 01/17/15 155.0 0.20 2.50
ACT 150117P00160000 P 01/17/15 160.0 0.00 2.85
ACT 150117P00165000 P 01/17/15 165.0 0.00 3.10
ACT 150117P00170000 P 01/17/15 170.0 0.00 2.30
ACT 150117P00175000 P 01/17/15 175.0 0.40 3.80
ACT 150117P00180000 P 01/17/15 180.0 0.95 3.70
ACT 150117P00185000 P 01/17/15 185.0 2.00 4.20
ACT 150117P00190000 P 01/17/15 190.0 2.35 5.20
ACT 150117P00195000 P 01/17/15 195.0 2.95 5.50
ACT 150117P00200000 P 01/17/15 200.0 4.40 5.70
ACT 150117P00205000 P 01/17/15 205.0 5.60 8.20
ACT 150117P00210000 P 01/17/15 210.0 7.00 8.50
ACT 150117P00215000 P 01/17/15 215.0 8.60 10.50
ACT 150117P00220000 P 01/17/15 220.0 10.40 12.40
ACT 150117P00225000 P 01/17/15 225.0 12.50 14.80
ACT 150117P00230000 P 01/17/15 230.0 14.80 17.00
ACT 150117P00235000 P 01/17/15 235.0 16.80 19.40
ACT 150117P00240000 P 01/17/15 240.0 19.50 22.20
ACT 150117P00245000 P 01/17/15 245.0 22.70 25.70
ACT 150117P00250000 P 01/17/15 250.0 25.90 28.90
ACT 150117P00255000 P 01/17/15 255.0 29.50 32.10
ACT 150117P00260000 P 01/17/15 260.0 33.20 36.10
ACT 150117P00265000 P 01/17/15 265.0 37.30 39.90
ACT 150117P00270000 P 01/17/15 270.0 41.30 43.90
ACT 150117P00275000 P 01/17/15 275.0 45.70 48.30
ACT 150117P00280000 P 01/17/15 280.0 50.00 52.70
ACT 150117P00285000 P 01/17/15 285.0 54.50 56.90
ACT 150117P00290000 P 01/17/15 290.0 59.00 61.80
ACT 150117P00295000 P 01/17/15 295.0 63.60 66.90
ACT 150117P00300000 P 01/17/15 300.0 67.50 71.60
ACT 150117P00305000 P 01/17/15 305.0 72.20 75.60
ACT 150117P00310000 P 01/17/15 310.0 77.00 80.40
ACT 150117P00315000 P 01/17/15 315.0 81.80 85.20
ACT 150117P00320000 P 01/17/15 320.0 86.70 90.10
ACT 150117P00325000 P 01/17/15 325.0 91.60 95.10
ACT 150117P00330000 P 01/17/15 330.0 96.50 99.80
ACT 150117P00335000 P 01/17/15 335.0 101.30 104.90
ACT 150117P00340000 P 01/17/15 340.0 106.50 109.80
ACT 150117P00345000 P 01/17/15 345.0 111.30 114.70
ACT 150117P00350000 P 01/17/15 350.0 116.10 119.80
ACT 150117P00355000 P 01/17/15 355.0 121.20 124.70
ACT 150117P00360000 P 01/17/15 360.0 126.10 129.60
ACT 150117P00365000 P 01/17/15 365.0 131.10 134.60
ACT 150117P00370000 P 01/17/15 370.0 136.00 139.60
ACT 150220C00105000 C 02/20/15 105.0 125.20 128.60
ACT 150220C00110000 C 02/20/15 110.0 120.20 123.60
ACT 150220C00115000 C 02/20/15 115.0 115.20 118.60
ACT 150220C00120000 C 02/20/15 120.0 110.30 113.60
ACT 150220C00125000 C 02/20/15 125.0 105.30 108.60
ACT 150220C00130000 C 02/20/15 130.0 100.40 103.70
ACT 150220C00135000 C 02/20/15 135.0 95.50 98.80
ACT 150220C00140000 C 02/20/15 140.0 90.70 94.00
ACT 150220C00145000 C 02/20/15 145.0 85.80 89.20
ACT 150220C00150000 C 02/20/15 150.0 81.00 84.60
ACT 150220C00155000 C 02/20/15 155.0 76.20 79.60
ACT 150220C00160000 C 02/20/15 160.0 71.40 74.80
ACT 150220C00165000 C 02/20/15 165.0 66.80 69.80
ACT 150220C00170000 C 02/20/15 170.0 62.20 65.00
ACT 150220C00175000 C 02/20/15 175.0 57.70 61.20
ACT 150220C00180000 C 02/20/15 180.0 53.40 56.20
ACT 150220C00185000 C 02/20/15 185.0 49.10 52.00
ACT 150220C00190000 C 02/20/15 190.0 45.00 48.30
ACT 150220C00195000 C 02/20/15 195.0 41.00 43.80
ACT 150220C00200000 C 02/20/15 200.0 37.50 40.20
ACT 150220C00205000 C 02/20/15 205.0 34.00 36.60
ACT 150220C00210000 C 02/20/15 210.0 30.70 33.50
ACT 150220C00215000 C 02/20/15 215.0 27.60 29.80
ACT 150220C00220000 C 02/20/15 220.0 24.50 26.90
ACT 150220C00225000 C 02/20/15 225.0 21.70 24.00
ACT 150220C00230000 C 02/20/15 230.0 19.00 21.40
ACT 150220C00235000 C 02/20/15 235.0 16.50 18.90
ACT 150220C00240000 C 02/20/15 240.0 14.30 16.80
ACT 150220C00245000 C 02/20/15 245.0 12.30 14.80
ACT 150220C00250000 C 02/20/15 250.0 11.30 12.30
ACT 150220C00255000 C 02/20/15 255.0 8.90 11.20
ACT 150220C00260000 C 02/20/15 260.0 7.30 9.90
ACT 150220C00265000 C 02/20/15 265.0 6.10 8.80
ACT 150220C00270000 C 02/20/15 270.0 4.90 7.90
ACT 150220C00275000 C 02/20/15 275.0 4.00 6.60
ACT 150220C00280000 C 02/20/15 280.0 3.30 6.30
ACT 150220C00285000 C 02/20/15 285.0 2.10 5.10
ACT 150220C00290000 C 02/20/15 290.0 2.00 4.90
ACT 150220C00295000 C 02/20/15 295.0 1.05 4.90
ACT 150220C00300000 C 02/20/15 300.0 0.90 4.40
ACT 150220C00305000 C 02/20/15 305.0 0.55 4.00
ACT 150220C00310000 C 02/20/15 310.0 0.20 3.70
ACT 150220C00315000 C 02/20/15 315.0 0.00 3.40
ACT 150220C00320000 C 02/20/15 320.0 0.65 1.70
ACT 150220C00325000 C 02/20/15 325.0 0.45 1.50
ACT 150220C00330000 C 02/20/15 330.0 0.30 1.50
ACT 150220C00335000 C 02/20/15 335.0 0.20 1.20
ACT 150220C00340000 C 02/20/15 340.0 0.05 1.20
ACT 150220C00345000 C 02/20/15 345.0 0.00 2.00
ACT 150220C00350000 C 02/20/15 350.0 0.00 0.90
ACT 150220C00355000 C 02/20/15 355.0 0.00 1.55
ACT 150220C00360000 C 02/20/15 360.0 0.00 1.40
ACT 150220C00365000 C 02/20/15 365.0 0.00 0.65
ACT 150220C00370000 C 02/20/15 370.0 0.00 0.70
ACT 150220P00105000 P 02/20/15 105.0 0.00 0.30
ACT 150220P00110000 P 02/20/15 110.0 0.00 0.40
ACT 150220P00115000 P 02/20/15 115.0 0.00 0.55
ACT 150220P00120000 P 02/20/15 120.0 0.00 0.75
ACT 150220P00125000 P 02/20/15 125.0 0.00 0.95
ACT 150220P00130000 P 02/20/15 130.0 0.00 1.25
ACT 150220P00135000 P 02/20/15 135.0 0.00 1.60
ACT 150220P00140000 P 02/20/15 140.0 0.00 1.95
ACT 150220P00145000 P 02/20/15 145.0 0.00 2.30
ACT 150220P00150000 P 02/20/15 150.0 0.00 2.05
ACT 150220P00155000 P 02/20/15 155.0 0.00 3.00
ACT 150220P00160000 P 02/20/15 160.0 0.00 3.30
ACT 150220P00165000 P 02/20/15 165.0 0.30 3.70
ACT 150220P00170000 P 02/20/15 170.0 0.90 4.20
ACT 150220P00175000 P 02/20/15 175.0 1.20 4.10
ACT 150220P00180000 P 02/20/15 180.0 1.85 5.00
ACT 150220P00185000 P 02/20/15 185.0 2.55 5.10
ACT 150220P00190000 P 02/20/15 190.0 3.50 6.50
ACT 150220P00195000 P 02/20/15 195.0 4.70 7.60
ACT 150220P00200000 P 02/20/15 200.0 5.90 8.60
ACT 150220P00205000 P 02/20/15 205.0 7.20 10.00
ACT 150220P00210000 P 02/20/15 210.0 8.70 11.40
ACT 150220P00215000 P 02/20/15 215.0 10.60 13.10
ACT 150220P00220000 P 02/20/15 220.0 12.30 15.00
ACT 150220P00225000 P 02/20/15 225.0 14.50 17.10
ACT 150220P00230000 P 02/20/15 230.0 16.70 19.40
ACT 150220P00235000 P 02/20/15 235.0 19.40 22.10
ACT 150220P00240000 P 02/20/15 240.0 22.20 24.70
ACT 150220P00245000 P 02/20/15 245.0 24.90 27.90
ACT 150220P00250000 P 02/20/15 250.0 28.50 31.40
ACT 150220P00255000 P 02/20/15 255.0 31.60 34.50
ACT 150220P00260000 P 02/20/15 260.0 35.20 37.80
ACT 150220P00265000 P 02/20/15 265.0 39.00 41.60
ACT 150220P00270000 P 02/20/15 270.0 42.90 45.60
ACT 150220P00275000 P 02/20/15 275.0 46.90 49.60
ACT 150220P00280000 P 02/20/15 280.0 51.10 53.60
ACT 150220P00285000 P 02/20/15 285.0 55.40 58.10
ACT 150220P00290000 P 02/20/15 290.0 59.80 62.90
ACT 150220P00295000 P 02/20/15 295.0 64.20 67.40
ACT 150220P00300000 P 02/20/15 300.0 68.90 71.40
ACT 150220P00305000 P 02/20/15 305.0 73.40 76.70
ACT 150220P00310000 P 02/20/15 310.0 77.70 81.30
ACT 150220P00315000 P 02/20/15 315.0 82.30 85.70
ACT 150220P00320000 P 02/20/15 320.0 87.10 90.50
ACT 150220P00325000 P 02/20/15 325.0 91.90 95.50
ACT 150220P00330000 P 02/20/15 330.0 96.70 100.40
ACT 150220P00335000 P 02/20/15 335.0 101.70 105.60
ACT 150220P00340000 P 02/20/15 340.0 106.70 110.60
ACT 150220P00345000 P 02/20/15 345.0 111.60 115.40
ACT 150220P00350000 P 02/20/15 350.0 116.40 120.40
ACT 150220P00355000 P 02/20/15 355.0 121.30 124.90
ACT 150220P00360000 P 02/20/15 360.0 126.30 130.20
ACT 150220P00365000 P 02/20/15 365.0 131.20 134.70
ACT 150220P00370000 P 02/20/15 370.0 136.20 139.70
ACT 150515C00110000 C 05/15/15 110.0 120.60 124.20
ACT 150515C00115000 C 05/15/15 115.0 115.70 119.20
ACT 150515C00120000 C 05/15/15 120.0 110.80 114.60
ACT 150515C00125000 C 05/15/15 125.0 105.80 109.80
ACT 150515C00130000 C 05/15/15 130.0 100.90 105.00
ACT 150515C00135000 C 05/15/15 135.0 96.10 100.10
ACT 150515C00140000 C 05/15/15 140.0 91.30 95.30
ACT 150515C00145000 C 05/15/15 145.0 86.60 90.60
ACT 150515C00150000 C 05/15/15 150.0 81.90 85.60
ACT 150515C00155000 C 05/15/15 155.0 77.30 80.90
ACT 150515C00160000 C 05/15/15 160.0 72.70 76.20
ACT 150515C00165000 C 05/15/15 165.0 68.20 71.70
ACT 150515C00170000 C 05/15/15 170.0 63.90 67.40
ACT 150515C00175000 C 05/15/15 175.0 59.90 63.00
ACT 150515C00180000 C 05/15/15 180.0 55.30 59.00
ACT 150515C00185000 C 05/15/15 185.0 52.10 55.00
ACT 150515C00190000 C 05/15/15 190.0 48.20 51.10
ACT 150515C00195000 C 05/15/15 195.0 44.50 47.40
ACT 150515C00200000 C 05/15/15 200.0 40.90 43.50
ACT 150515C00205000 C 05/15/15 205.0 37.40 40.40
ACT 150515C00210000 C 05/15/15 210.0 34.20 36.80
ACT 150515C00215000 C 05/15/15 215.0 31.30 33.90
ACT 150515C00220000 C 05/15/15 220.0 28.40 31.00
ACT 150515C00225000 C 05/15/15 225.0 25.70 28.30
ACT 150515C00230000 C 05/15/15 230.0 23.10 25.50
ACT 150515C00235000 C 05/15/15 235.0 20.60 23.10
ACT 150515C00240000 C 05/15/15 240.0 18.30 20.70
ACT 150515C00245000 C 05/15/15 245.0 16.20 19.10
ACT 150515C00250000 C 05/15/15 250.0 14.10 17.10
ACT 150515C00255000 C 05/15/15 255.0 12.50 14.90
ACT 150515C00260000 C 05/15/15 260.0 10.90 13.60
ACT 150515C00265000 C 05/15/15 265.0 9.30 11.90
ACT 150515C00270000 C 05/15/15 270.0 8.10 10.70
ACT 150515C00275000 C 05/15/15 275.0 6.70 9.50
ACT 150515C00280000 C 05/15/15 280.0 5.70 8.60
ACT 150515C00285000 C 05/15/15 285.0 4.70 7.60
ACT 150515C00290000 C 05/15/15 290.0 4.20 6.70
ACT 150515C00295000 C 05/15/15 295.0 3.30 6.00
ACT 150515C00300000 C 05/15/15 300.0 2.30 5.80
ACT 150515C00305000 C 05/15/15 305.0 3.00 5.00
ACT 150515C00310000 C 05/15/15 310.0 2.10 5.00
ACT 150515C00315000 C 05/15/15 315.0 1.65 4.60
ACT 150515C00320000 C 05/15/15 320.0 1.25 3.80
ACT 150515C00325000 C 05/15/15 325.0 0.95 4.50
ACT 150515C00330000 C 05/15/15 330.0 0.60 4.10
ACT 150515C00335000 C 05/15/15 335.0 0.30 3.60
ACT 150515C00340000 C 05/15/15 340.0 0.10 3.70
ACT 150515C00345000 C 05/15/15 345.0 0.00 3.20
ACT 150515C00350000 C 05/15/15 350.0 0.00 3.10
ACT 150515C00355000 C 05/15/15 355.0 0.00 2.60
ACT 150515C00360000 C 05/15/15 360.0 0.00 2.40
ACT 150515C00365000 C 05/15/15 365.0 0.00 2.15
ACT 150515C00370000 C 05/15/15 370.0 0.00 1.90
ACT 150515P00110000 P 05/15/15 110.0 0.00 1.00
ACT 150515P00115000 P 05/15/15 115.0 0.00 1.10
ACT 150515P00120000 P 05/15/15 120.0 0.05 1.30
ACT 150515P00125000 P 05/15/15 125.0 0.00 1.60
ACT 150515P00130000 P 05/15/15 130.0 0.00 2.05
ACT 150515P00135000 P 05/15/15 135.0 0.00 2.50
ACT 150515P00140000 P 05/15/15 140.0 0.00 2.80
ACT 150515P00145000 P 05/15/15 145.0 0.00 3.10
ACT 150515P00150000 P 05/15/15 150.0 0.10 3.40
ACT 150515P00155000 P 05/15/15 155.0 0.45 3.90
ACT 150515P00160000 P 05/15/15 160.0 0.90 4.40
ACT 150515P00165000 P 05/15/15 165.0 1.45 4.90
ACT 150515P00170000 P 05/15/15 170.0 2.05 5.60
ACT 150515P00175000 P 05/15/15 175.0 2.85 6.20
ACT 150515P00180000 P 05/15/15 180.0 3.70 7.10
ACT 150515P00185000 P 05/15/15 185.0 4.70 8.00
ACT 150515P00190000 P 05/15/15 190.0 6.20 9.20
ACT 150515P00195000 P 05/15/15 195.0 7.40 10.40
ACT 150515P00200000 P 05/15/15 200.0 8.70 11.70
ACT 150515P00205000 P 05/15/15 205.0 10.20 13.30
ACT 150515P00210000 P 05/15/15 210.0 11.90 14.90
ACT 150515P00215000 P 05/15/15 215.0 13.90 16.70
ACT 150515P00220000 P 05/15/15 220.0 15.90 18.80
ACT 150515P00225000 P 05/15/15 225.0 18.00 20.90
ACT 150515P00230000 P 05/15/15 230.0 20.40 23.30
ACT 150515P00235000 P 05/15/15 235.0 23.00 25.80
ACT 150515P00240000 P 05/15/15 240.0 25.70 28.80
ACT 150515P00245000 P 05/15/15 245.0 28.50 31.50
ACT 150515P00250000 P 05/15/15 250.0 31.60 34.50
ACT 150515P00255000 P 05/15/15 255.0 34.90 37.80
ACT 150515P00260000 P 05/15/15 260.0 38.30 41.20
ACT 150515P00265000 P 05/15/15 265.0 41.90 44.80
ACT 150515P00270000 P 05/15/15 270.0 45.50 48.60
ACT 150515P00275000 P 05/15/15 275.0 49.50 52.60
ACT 150515P00280000 P 05/15/15 280.0 53.30 56.50
ACT 150515P00285000 P 05/15/15 285.0 57.50 60.40
ACT 150515P00290000 P 05/15/15 290.0 61.70 64.80
ACT 150515P00295000 P 05/15/15 295.0 65.90 68.90
ACT 150515P00300000 P 05/15/15 300.0 70.30 73.10
ACT 150515P00305000 P 05/15/15 305.0 74.70 78.10
ACT 150515P00310000 P 05/15/15 310.0 79.10 82.70
ACT 150515P00315000 P 05/15/15 315.0 83.70 87.10
ACT 150515P00320000 P 05/15/15 320.0 88.30 91.60
ACT 150515P00325000 P 05/15/15 325.0 92.50 96.20
ACT 150515P00330000 P 05/15/15 330.0 97.00 101.10
ACT 150515P00335000 P 05/15/15 335.0 101.60 106.00
ACT 150515P00340000 P 05/15/15 340.0 106.70 110.80
ACT 150515P00345000 P 05/15/15 345.0 111.50 115.60
ACT 150515P00350000 P 05/15/15 350.0 116.20 120.60
ACT 150515P00355000 P 05/15/15 355.0 121.10 125.40
ACT 150515P00360000 P 05/15/15 360.0 126.00 130.30
ACT 150515P00365000 P 05/15/15 365.0 130.90 135.40
ACT 150515P00370000 P 05/15/15 370.0 136.00 140.20
ACT 160115C00080000 C 01/15/16 80.0 150.50 154.60
ACT 160115C00085000 C 01/15/16 85.0 146.00 149.80
ACT 160115C00090000 C 01/15/16 90.0 140.80 144.80
ACT 160115C00095000 C 01/15/16 95.0 136.10 140.00
ACT 160115C00100000 C 01/15/16 100.0 131.30 135.20
ACT 160115C00105000 C 01/15/16 105.0 126.40 130.40
ACT 160115C00110000 C 01/15/16 110.0 121.30 125.60
ACT 160115C00115000 C 01/15/16 115.0 116.30 120.80
ACT 160115C00120000 C 01/15/16 120.0 111.70 116.00
ACT 160115C00125000 C 01/15/16 125.0 106.90 111.30
ACT 160115C00130000 C 01/15/16 130.0 102.40 106.60
ACT 160115C00135000 C 01/15/16 135.0 97.70 102.00
ACT 160115C00140000 C 01/15/16 140.0 93.20 97.40
ACT 160115C00145000 C 01/15/16 145.0 88.80 93.00
ACT 160115C00150000 C 01/15/16 150.0 84.90 88.90
ACT 160115C00155000 C 01/15/16 155.0 80.10 84.50
ACT 160115C00160000 C 01/15/16 160.0 76.00 79.00
ACT 160115C00165000 C 01/15/16 165.0 72.30 75.70
ACT 160115C00170000 C 01/15/16 170.0 68.10 71.60
ACT 160115C00175000 C 01/15/16 175.0 64.90 68.10
ACT 160115C00180000 C 01/15/16 180.0 61.30 64.30
ACT 160115C00185000 C 01/15/16 185.0 57.70 60.70
ACT 160115C00190000 C 01/15/16 190.0 54.10 56.90
ACT 160115C00195000 C 01/15/16 195.0 50.70 53.30
ACT 160115C00200000 C 01/15/16 200.0 47.70 50.40
ACT 160115C00205000 C 01/15/16 205.0 44.50 47.30
ACT 160115C00210000 C 01/15/16 210.0 41.50 44.30
ACT 160115C00215000 C 01/15/16 215.0 38.50 41.40
ACT 160115C00220000 C 01/15/16 220.0 35.90 39.00
ACT 160115C00225000 C 01/15/16 225.0 33.30 36.00
ACT 160115C00230000 C 01/15/16 230.0 30.80 33.60
ACT 160115C00235000 C 01/15/16 235.0 28.30 31.60
ACT 160115C00240000 C 01/15/16 240.0 26.10 28.90
ACT 160115C00245000 C 01/15/16 245.0 24.10 27.10
ACT 160115C00250000 C 01/15/16 250.0 21.90 25.00
ACT 160115C00260000 C 01/15/16 260.0 18.30 21.30
ACT 160115C00270000 C 01/15/16 270.0 15.10 17.80
ACT 160115C00280000 C 01/15/16 280.0 12.10 15.00
ACT 160115C00290000 C 01/15/16 290.0 9.70 12.30
ACT 160115C00300000 C 01/15/16 300.0 7.70 10.30
ACT 160115C00310000 C 01/15/16 310.0 5.90 9.20
ACT 160115C00320000 C 01/15/16 320.0 4.30 7.50
ACT 160115C00330000 C 01/15/16 330.0 3.10 6.70
ACT 160115C00340000 C 01/15/16 340.0 1.90 5.90
ACT 160115C00350000 C 01/15/16 350.0 3.30 5.00
ACT 160115C00360000 C 01/15/16 360.0 0.30 4.90
ACT 160115C00370000 C 01/15/16 370.0 0.00 4.90
ACT 160115P00080000 P 01/15/16 80.0 0.00 4.90
ACT 160115P00085000 P 01/15/16 85.0 0.00 0.55
ACT 160115P00090000 P 01/15/16 90.0 0.00 4.90
ACT 160115P00095000 P 01/15/16 95.0 0.00 4.90
ACT 160115P00100000 P 01/15/16 100.0 0.00 1.35
ACT 160115P00105000 P 01/15/16 105.0 0.05 1.70
ACT 160115P00110000 P 01/15/16 110.0 0.05 2.15
ACT 160115P00115000 P 01/15/16 115.0 0.00 2.60
ACT 160115P00120000 P 01/15/16 120.0 0.00 3.10
ACT 160115P00125000 P 01/15/16 125.0 0.00 3.70
ACT 160115P00130000 P 01/15/16 130.0 0.00 4.40
ACT 160115P00135000 P 01/15/16 135.0 0.00 4.90
ACT 160115P00140000 P 01/15/16 140.0 0.50 4.70
ACT 160115P00145000 P 01/15/16 145.0 1.00 4.90
ACT 160115P00150000 P 01/15/16 150.0 3.30 5.50
ACT 160115P00155000 P 01/15/16 155.0 2.55 6.10
ACT 160115P00160000 P 01/15/16 160.0 3.10 6.60
ACT 160115P00165000 P 01/15/16 165.0 4.10 7.70
ACT 160115P00170000 P 01/15/16 170.0 5.90 8.60
ACT 160115P00175000 P 01/15/16 175.0 6.80 9.90
ACT 160115P00180000 P 01/15/16 180.0 8.10 11.20
ACT 160115P00185000 P 01/15/16 185.0 9.00 12.40
ACT 160115P00190000 P 01/15/16 190.0 10.80 14.10
ACT 160115P00195000 P 01/15/16 195.0 12.30 15.40
ACT 160115P00200000 P 01/15/16 200.0 14.20 17.50
ACT 160115P00205000 P 01/15/16 205.0 16.00 19.10
ACT 160115P00210000 P 01/15/16 210.0 18.20 20.90
ACT 160115P00215000 P 01/15/16 215.0 20.50 23.10
ACT 160115P00220000 P 01/15/16 220.0 22.30 25.50
ACT 160115P00225000 P 01/15/16 225.0 24.00 27.70
ACT 160115P00230000 P 01/15/16 230.0 26.50 30.30
ACT 160115P00235000 P 01/15/16 235.0 29.20 33.00
ACT 160115P00240000 P 01/15/16 240.0 32.90 35.30
ACT 160115P00245000 P 01/15/16 245.0 35.80 38.40
ACT 160115P00250000 P 01/15/16 250.0 37.80 41.50
ACT 160115P00260000 P 01/15/16 260.0 44.30 47.80
ACT 160115P00270000 P 01/15/16 270.0 51.40 54.60
ACT 160115P00280000 P 01/15/16 280.0 58.60 61.60
ACT 160115P00290000 P 01/15/16 290.0 66.10 69.20
ACT 160115P00300000 P 01/15/16 300.0 73.90 77.20
ACT 160115P00310000 P 01/15/16 310.0 82.60 85.80
ACT 160115P00320000 P 01/15/16 320.0 90.80 94.30
ACT 160115P00330000 P 01/15/16 330.0 100.10 103.40
ACT 160115P00340000 P 01/15/16 340.0 109.20 112.60
ACT 160115P00350000 P 01/15/16 350.0 118.50 121.80
ACT 160115P00360000 P 01/15/16 360.0 127.30 131.20
ACT 160115P00370000 P 01/15/16 370.0 137.10 140.80
ACT 170120C00110000 C 01/20/17 110.0 124.30 127.80
ACT 170120C00115000 C 01/20/17 115.0 119.70 123.40
ACT 170120C00120000 C 01/20/17 120.0 115.20 119.00
ACT 170120C00125000 C 01/20/17 125.0 110.80 114.80
ACT 170120C00130000 C 01/20/17 130.0 106.40 110.60
ACT 170120C00135000 C 01/20/17 135.0 102.10 106.40
ACT 170120C00140000 C 01/20/17 140.0 98.00 102.20
ACT 170120C00145000 C 01/20/17 145.0 94.00 98.20
ACT 170120C00150000 C 01/20/17 150.0 90.00 94.20
ACT 170120C00155000 C 01/20/17 155.0 86.20 89.80
ACT 170120C00160000 C 01/20/17 160.0 82.40 86.00
ACT 170120C00165000 C 01/20/17 165.0 79.10 82.40
ACT 170120C00170000 C 01/20/17 170.0 75.60 78.80
ACT 170120C00175000 C 01/20/17 175.0 71.50 75.40
ACT 170120C00180000 C 01/20/17 180.0 68.40 72.00
ACT 170120C00185000 C 01/20/17 185.0 65.40 68.80
ACT 170120C00190000 C 01/20/17 190.0 62.20 65.60
ACT 170120C00195000 C 01/20/17 195.0 59.10 62.60
ACT 170120C00200000 C 01/20/17 200.0 56.10 59.60
ACT 170120C00210000 C 01/20/17 210.0 50.50 53.90
ACT 170120C00220000 C 01/20/17 220.0 45.30 48.60
ACT 170120C00230000 C 01/20/17 230.0 40.70 43.70
ACT 170120C00240000 C 01/20/17 240.0 36.30 39.50
ACT 170120C00250000 C 01/20/17 250.0 32.10 35.50
ACT 170120C00260000 C 01/20/17 260.0 28.30 31.20
ACT 170120C00270000 C 01/20/17 270.0 24.60 27.70
ACT 170120C00280000 C 01/20/17 280.0 21.70 24.70
ACT 170120C00290000 C 01/20/17 290.0 19.00 22.00
ACT 170120C00300000 C 01/20/17 300.0 17.00 19.50
ACT 170120C00310000 C 01/20/17 310.0 13.90 17.30
ACT 170120C00320000 C 01/20/17 320.0 11.90 15.20
ACT 170120C00330000 C 01/20/17 330.0 10.10 13.70
ACT 170120C00340000 C 01/20/17 340.0 8.50 12.20
ACT 170120C00350000 C 01/20/17 350.0 7.30 10.30
ACT 170120C00360000 C 01/20/17 360.0 6.10 9.80
ACT 170120C00370000 C 01/20/17 370.0 3.50 8.00
ACT 170120P00110000 P 01/20/17 110.0 0.00 4.60
ACT 170120P00115000 P 01/20/17 115.0 0.00 4.90
ACT 170120P00120000 P 01/20/17 120.0 0.60 4.90
ACT 170120P00125000 P 01/20/17 125.0 1.20 5.00
ACT 170120P00130000 P 01/20/17 130.0 1.90 5.80
ACT 170120P00135000 P 01/20/17 135.0 2.90 6.50
ACT 170120P00140000 P 01/20/17 140.0 3.60 7.20
ACT 170120P00145000 P 01/20/17 145.0 4.50 8.20
ACT 170120P00150000 P 01/20/17 150.0 5.50 9.10
ACT 170120P00155000 P 01/20/17 155.0 6.70 10.20
ACT 170120P00160000 P 01/20/17 160.0 7.90 11.40
ACT 170120P00165000 P 01/20/17 165.0 8.90 12.50
ACT 170120P00170000 P 01/20/17 170.0 10.30 13.90
ACT 170120P00175000 P 01/20/17 175.0 11.80 15.40
ACT 170120P00180000 P 01/20/17 180.0 13.20 17.00
ACT 170120P00185000 P 01/20/17 185.0 14.90 18.60
ACT 170120P00190000 P 01/20/17 190.0 16.50 20.20
ACT 170120P00195000 P 01/20/17 195.0 18.30 22.00
ACT 170120P00200000 P 01/20/17 200.0 20.10 24.00
ACT 170120P00210000 P 01/20/17 210.0 24.30 28.00
ACT 170120P00220000 P 01/20/17 220.0 28.80 32.60
ACT 170120P00230000 P 01/20/17 230.0 34.00 37.70
ACT 170120P00240000 P 01/20/17 240.0 39.60 43.20
ACT 170120P00250000 P 01/20/17 250.0 45.50 49.00
ACT 170120P00260000 P 01/20/17 260.0 51.70 55.20
ACT 170120P00270000 P 01/20/17 270.0 58.20 61.60
ACT 170120P00280000 P 01/20/17 280.0 65.00 68.40
ACT 170120P00290000 P 01/20/17 290.0 72.20 75.60
ACT 170120P00300000 P 01/20/17 300.0 79.60 83.00
ACT 170120P00310000 P 01/20/17 310.0 87.10 90.80
ACT 170120P00320000 P 01/20/17 320.0 95.10 98.80
ACT 170120P00330000 P 01/20/17 330.0 103.50 107.00
ACT 170120P00340000 P 01/20/17 340.0 112.00 115.40
ACT 170120P00350000 P 01/20/17 350.0 120.70 124.20
ACT 170120P00360000 P 01/20/17 360.0 129.70 133.00
ACT 170120P00370000 P 01/20/17 370.0 140.60 145.50

OPRA data is delayed 15 minutes.