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

Expedia Inc (EXPE)
As of Sep 16 2014 12:48PM
Option Ticker C/P Expiration Strike Bid Premium Ask Premium
EXPE 140920C00055000 C 09/20/14 55.0 28.80 31.00
EXPE 140920C00060000 C 09/20/14 60.0 22.90 26.20
EXPE 140920C00065000 C 09/20/14 65.0 17.90 20.50
EXPE 140920C00070000 C 09/20/14 70.0 14.00 16.00
EXPE 140920C00070500 C 09/20/14 70.5 12.40 15.60
EXPE 140920C00071000 C 09/20/14 71.0 11.90 15.10
EXPE 140920C00071500 C 09/20/14 71.5 11.40 14.60
EXPE 140920C00072000 C 09/20/14 72.0 11.20 14.00
EXPE 140920C00072500 C 09/20/14 72.5 11.60 12.90
EXPE 140920C00073000 C 09/20/14 73.0 10.30 13.00
EXPE 140920C00073500 C 09/20/14 73.5 9.70 12.50
EXPE 140920C00074000 C 09/20/14 74.0 9.20 12.10
EXPE 140920C00074500 C 09/20/14 74.5 8.80 11.00
EXPE 140920C00075000 C 09/20/14 75.0 8.20 10.50
EXPE 140920C00076000 C 09/20/14 76.0 7.30 9.50
EXPE 140920C00077500 C 09/20/14 77.5 7.00 7.90
EXPE 140920C00079000 C 09/20/14 79.0 4.30 6.50
EXPE 140920C00080000 C 09/20/14 80.0 4.50 5.50
EXPE 140920C00081000 C 09/20/14 81.0 3.60 4.50
EXPE 140920C00082500 C 09/20/14 82.5 2.45 3.10
EXPE 140920C00084000 C 09/20/14 84.0 1.60 1.80
EXPE 140920C00085000 C 09/20/14 85.0 0.95 1.15
EXPE 140920C00086000 C 09/20/14 86.0 0.50 0.65
EXPE 140920C00087500 C 09/20/14 87.5 0.15 0.30
EXPE 140920C00089000 C 09/20/14 89.0 0.00 0.25
EXPE 140920C00090000 C 09/20/14 90.0 0.05 0.10
EXPE 140920C00091000 C 09/20/14 91.0 0.00 0.15
EXPE 140920C00092500 C 09/20/14 92.5 0.00 0.10
EXPE 140920C00094000 C 09/20/14 94.0 0.00 0.10
EXPE 140920C00095000 C 09/20/14 95.0 0.00 0.10
EXPE 140920C00096000 C 09/20/14 96.0 0.00 0.10
EXPE 140920C00097500 C 09/20/14 97.5 0.00 0.10
EXPE 140920C00099000 C 09/20/14 99.0 0.00 0.10
EXPE 140920C00100000 C 09/20/14 100.0 0.00 0.10
EXPE 140920C00101000 C 09/20/14 101.0 0.00 0.10
EXPE 140920C00102000 C 09/20/14 102.0 0.00 0.10
EXPE 140920C00103000 C 09/20/14 103.0 0.00 0.10
EXPE 140920C00104000 C 09/20/14 104.0 0.00 0.10
EXPE 140920C00105000 C 09/20/14 105.0 0.00 0.05
EXPE 140920C00110000 C 09/20/14 110.0 0.00 0.10
EXPE 140920C00115000 C 09/20/14 115.0 0.00 0.10
EXPE 140920C00120000 C 09/20/14 120.0 0.00 0.10
EXPE 140920C00125000 C 09/20/14 125.0 0.00 0.10
EXPE 140920C00130000 C 09/20/14 130.0 0.00 0.10
EXPE 140920P00055000 P 09/20/14 55.0 0.00 0.05
EXPE 140920P00060000 P 09/20/14 60.0 0.00 0.10
EXPE 140920P00065000 P 09/20/14 65.0 0.00 0.10
EXPE 140920P00070000 P 09/20/14 70.0 0.00 0.10
EXPE 140920P00070500 P 09/20/14 70.5 0.00 0.10
EXPE 140920P00071000 P 09/20/14 71.0 0.00 0.10
EXPE 140920P00071500 P 09/20/14 71.5 0.00 0.10
EXPE 140920P00072000 P 09/20/14 72.0 0.00 0.10
EXPE 140920P00072500 P 09/20/14 72.5 0.00 0.10
EXPE 140920P00073000 P 09/20/14 73.0 0.00 0.10
EXPE 140920P00073500 P 09/20/14 73.5 0.00 0.10
EXPE 140920P00074000 P 09/20/14 74.0 0.00 0.10
EXPE 140920P00074500 P 09/20/14 74.5 0.00 0.10
EXPE 140920P00075000 P 09/20/14 75.0 0.00 0.05
EXPE 140920P00076000 P 09/20/14 76.0 0.00 0.10
EXPE 140920P00077500 P 09/20/14 77.5 0.00 0.15
EXPE 140920P00079000 P 09/20/14 79.0 0.00 0.15
EXPE 140920P00080000 P 09/20/14 80.0 0.05 0.10
EXPE 140920P00081000 P 09/20/14 81.0 0.05 0.20
EXPE 140920P00082500 P 09/20/14 82.5 0.20 0.35
EXPE 140920P00084000 P 09/20/14 84.0 0.45 0.65
EXPE 140920P00085000 P 09/20/14 85.0 0.75 0.95
EXPE 140920P00086000 P 09/20/14 86.0 1.25 1.50
EXPE 140920P00087500 P 09/20/14 87.5 2.35 3.00
EXPE 140920P00089000 P 09/20/14 89.0 3.20 4.50
EXPE 140920P00090000 P 09/20/14 90.0 4.30 5.50
EXPE 140920P00091000 P 09/20/14 91.0 5.10 6.50
EXPE 140920P00092500 P 09/20/14 92.5 6.60 8.00
EXPE 140920P00094000 P 09/20/14 94.0 7.70 9.50
EXPE 140920P00095000 P 09/20/14 95.0 9.00 10.50
EXPE 140920P00096000 P 09/20/14 96.0 9.60 11.50
EXPE 140920P00097500 P 09/20/14 97.5 11.00 13.10
EXPE 140920P00099000 P 09/20/14 99.0 12.40 14.60
EXPE 140920P00100000 P 09/20/14 100.0 13.50 15.60
EXPE 140920P00101000 P 09/20/14 101.0 14.40 16.60
EXPE 140920P00102000 P 09/20/14 102.0 15.50 17.60
EXPE 140920P00103000 P 09/20/14 103.0 16.50 18.60
EXPE 140920P00104000 P 09/20/14 104.0 17.70 19.50
EXPE 140920P00105000 P 09/20/14 105.0 18.50 20.60
EXPE 140920P00110000 P 09/20/14 110.0 23.70 25.50
EXPE 140920P00115000 P 09/20/14 115.0 28.70 30.60
EXPE 140920P00120000 P 09/20/14 120.0 33.60 36.10
EXPE 140920P00125000 P 09/20/14 125.0 38.60 40.50
EXPE 140920P00130000 P 09/20/14 130.0 43.60 45.60
EXPE 140926C00070000 C 09/26/14 70.0 14.10 16.00
EXPE 140926C00075000 C 09/26/14 75.0 9.40 11.10
EXPE 140926C00077000 C 09/26/14 77.0 7.50 9.00
EXPE 140926C00078000 C 09/26/14 78.0 6.50 8.10
EXPE 140926C00079000 C 09/26/14 79.0 5.60 7.10
EXPE 140926C00080000 C 09/26/14 80.0 4.70 6.20
EXPE 140926C00081000 C 09/26/14 81.0 3.90 5.20
EXPE 140926C00082000 C 09/26/14 82.0 3.10 4.30
EXPE 140926C00083000 C 09/26/14 83.0 2.75 3.10
EXPE 140926C00084000 C 09/26/14 84.0 2.00 2.30
EXPE 140926C00085000 C 09/26/14 85.0 1.40 1.65
EXPE 140926C00086000 C 09/26/14 86.0 0.95 1.15
EXPE 140926C00087000 C 09/26/14 87.0 0.60 0.80
EXPE 140926C00088000 C 09/26/14 88.0 0.40 0.55
EXPE 140926C00089000 C 09/26/14 89.0 0.20 0.35
EXPE 140926C00090000 C 09/26/14 90.0 0.10 0.35
EXPE 140926C00091000 C 09/26/14 91.0 0.05 0.25
EXPE 140926C00092000 C 09/26/14 92.0 0.00 0.20
EXPE 140926C00093000 C 09/26/14 93.0 0.00 0.20
EXPE 140926C00094000 C 09/26/14 94.0 0.00 0.20
EXPE 140926C00095000 C 09/26/14 95.0 0.00 0.25
EXPE 140926C00096000 C 09/26/14 96.0 0.00 0.25
EXPE 140926C00097000 C 09/26/14 97.0 0.00 0.25
EXPE 140926C00098000 C 09/26/14 98.0 0.00 0.25
EXPE 140926C00099000 C 09/26/14 99.0 0.00 0.25
EXPE 140926C00100000 C 09/26/14 100.0 0.00 0.25
EXPE 140926C00101000 C 09/26/14 101.0 0.00 0.20
EXPE 140926C00102000 C 09/26/14 102.0 0.00 0.20
EXPE 140926C00105000 C 09/26/14 105.0 0.00 0.25
EXPE 140926C00110000 C 09/26/14 110.0 0.00 0.25
EXPE 140926C00115000 C 09/26/14 115.0 0.00 0.25
EXPE 140926C00120000 C 09/26/14 120.0 0.00 0.25
EXPE 140926C00125000 C 09/26/14 125.0 0.00 0.25
EXPE 140926C00130000 C 09/26/14 130.0 0.00 0.25
EXPE 140926P00070000 P 09/26/14 70.0 0.00 0.25
EXPE 140926P00075000 P 09/26/14 75.0 0.00 0.25
EXPE 140926P00077000 P 09/26/14 77.0 0.05 0.25
EXPE 140926P00078000 P 09/26/14 78.0 0.05 0.25
EXPE 140926P00079000 P 09/26/14 79.0 0.10 0.30
EXPE 140926P00080000 P 09/26/14 80.0 0.15 0.35
EXPE 140926P00081000 P 09/26/14 81.0 0.25 0.50
EXPE 140926P00082000 P 09/26/14 82.0 0.40 0.55
EXPE 140926P00083000 P 09/26/14 83.0 0.60 0.70
EXPE 140926P00084000 P 09/26/14 84.0 0.85 1.05
EXPE 140926P00085000 P 09/26/14 85.0 1.25 1.45
EXPE 140926P00086000 P 09/26/14 86.0 1.75 1.95
EXPE 140926P00087000 P 09/26/14 87.0 2.40 2.60
EXPE 140926P00088000 P 09/26/14 88.0 2.85 4.00
EXPE 140926P00089000 P 09/26/14 89.0 3.50 4.80
EXPE 140926P00090000 P 09/26/14 90.0 4.30 5.80
EXPE 140926P00091000 P 09/26/14 91.0 5.20 6.80
EXPE 140926P00092000 P 09/26/14 92.0 6.10 8.10
EXPE 140926P00093000 P 09/26/14 93.0 6.90 9.70
EXPE 140926P00094000 P 09/26/14 94.0 7.60 9.70
EXPE 140926P00095000 P 09/26/14 95.0 8.70 10.70
EXPE 140926P00096000 P 09/26/14 96.0 10.00 12.00
EXPE 140926P00097000 P 09/26/14 97.0 11.00 13.00
EXPE 140926P00098000 P 09/26/14 98.0 11.90 14.00
EXPE 140926P00099000 P 09/26/14 99.0 12.80 15.00
EXPE 140926P00100000 P 09/26/14 100.0 13.70 16.00
EXPE 140926P00101000 P 09/26/14 101.0 14.60 17.00
EXPE 140926P00102000 P 09/26/14 102.0 15.60 19.10
EXPE 140926P00105000 P 09/26/14 105.0 18.60 22.00
EXPE 140926P00110000 P 09/26/14 110.0 23.50 26.90
EXPE 140926P00115000 P 09/26/14 115.0 28.50 31.90
EXPE 140926P00120000 P 09/26/14 120.0 33.40 37.10
EXPE 140926P00125000 P 09/26/14 125.0 38.40 42.10
EXPE 140926P00130000 P 09/26/14 130.0 43.40 47.10
EXPE 141003C00070000 C 10/03/14 70.0 13.80 16.00
EXPE 141003C00075000 C 10/03/14 75.0 9.20 11.10
EXPE 141003C00077000 C 10/03/14 77.0 7.60 9.10
EXPE 141003C00078000 C 10/03/14 78.0 6.60 8.20
EXPE 141003C00079000 C 10/03/14 79.0 5.80 7.20
EXPE 141003C00080000 C 10/03/14 80.0 4.90 6.30
EXPE 141003C00081000 C 10/03/14 81.0 4.10 5.40
EXPE 141003C00082000 C 10/03/14 82.0 3.40 4.60
EXPE 141003C00083000 C 10/03/14 83.0 3.00 3.40
EXPE 141003C00084000 C 10/03/14 84.0 2.35 2.65
EXPE 141003C00085000 C 10/03/14 85.0 1.75 2.10
EXPE 141003C00086000 C 10/03/14 86.0 1.25 1.65
EXPE 141003C00087000 C 10/03/14 87.0 0.95 1.25
EXPE 141003C00088000 C 10/03/14 88.0 0.65 0.85
EXPE 141003C00089000 C 10/03/14 89.0 0.45 0.70
EXPE 141003C00090000 C 10/03/14 90.0 0.30 0.55
EXPE 141003C00091000 C 10/03/14 91.0 0.15 0.40
EXPE 141003C00092000 C 10/03/14 92.0 0.10 0.30
EXPE 141003C00093000 C 10/03/14 93.0 0.05 0.35
EXPE 141003C00094000 C 10/03/14 94.0 0.00 0.25
EXPE 141003C00095000 C 10/03/14 95.0 0.00 0.25
EXPE 141003C00096000 C 10/03/14 96.0 0.00 0.25
EXPE 141003C00097000 C 10/03/14 97.0 0.00 0.25
EXPE 141003C00098000 C 10/03/14 98.0 0.00 0.25
EXPE 141003C00099000 C 10/03/14 99.0 0.00 0.35
EXPE 141003C00100000 C 10/03/14 100.0 0.00 0.25
EXPE 141003C00101000 C 10/03/14 101.0 0.00 0.30
EXPE 141003C00102000 C 10/03/14 102.0 0.00 0.30
EXPE 141003C00105000 C 10/03/14 105.0 0.00 0.25
EXPE 141003C00110000 C 10/03/14 110.0 0.00 0.25
EXPE 141003C00115000 C 10/03/14 115.0 0.00 0.25
EXPE 141003C00120000 C 10/03/14 120.0 0.00 0.25
EXPE 141003C00125000 C 10/03/14 125.0 0.00 0.25
EXPE 141003C00130000 C 10/03/14 130.0 0.00 0.25
EXPE 141003P00070000 P 10/03/14 70.0 0.00 0.45
EXPE 141003P00075000 P 10/03/14 75.0 0.05 0.30
EXPE 141003P00077000 P 10/03/14 77.0 0.05 0.30
EXPE 141003P00078000 P 10/03/14 78.0 0.15 0.35
EXPE 141003P00079000 P 10/03/14 79.0 0.20 0.45
EXPE 141003P00080000 P 10/03/14 80.0 0.30 0.55
EXPE 141003P00081000 P 10/03/14 81.0 0.45 0.65
EXPE 141003P00082000 P 10/03/14 82.0 0.60 0.80
EXPE 141003P00083000 P 10/03/14 83.0 0.95 1.10
EXPE 141003P00084000 P 10/03/14 84.0 1.25 1.40
EXPE 141003P00085000 P 10/03/14 85.0 1.65 1.85
EXPE 141003P00086000 P 10/03/14 86.0 2.15 2.40
EXPE 141003P00087000 P 10/03/14 87.0 2.75 3.00
EXPE 141003P00088000 P 10/03/14 88.0 3.40 3.70
EXPE 141003P00089000 P 10/03/14 89.0 3.80 5.10
EXPE 141003P00090000 P 10/03/14 90.0 4.60 5.90
EXPE 141003P00091000 P 10/03/14 91.0 5.40 6.80
EXPE 141003P00092000 P 10/03/14 92.0 5.90 7.80
EXPE 141003P00093000 P 10/03/14 93.0 6.70 8.80
EXPE 141003P00094000 P 10/03/14 94.0 7.80 9.80
EXPE 141003P00095000 P 10/03/14 95.0 8.50 11.10
EXPE 141003P00096000 P 10/03/14 96.0 10.10 12.00
EXPE 141003P00097000 P 10/03/14 97.0 11.00 13.00
EXPE 141003P00098000 P 10/03/14 98.0 12.00 14.00
EXPE 141003P00099000 P 10/03/14 99.0 13.00 15.00
EXPE 141003P00100000 P 10/03/14 100.0 14.00 16.00
EXPE 141003P00101000 P 10/03/14 101.0 14.90 17.20
EXPE 141003P00102000 P 10/03/14 102.0 15.70 18.20
EXPE 141003P00105000 P 10/03/14 105.0 18.60 21.00
EXPE 141003P00110000 P 10/03/14 110.0 23.40 27.10
EXPE 141003P00115000 P 10/03/14 115.0 28.60 32.00
EXPE 141003P00120000 P 10/03/14 120.0 33.30 37.10
EXPE 141003P00125000 P 10/03/14 125.0 38.30 42.00
EXPE 141003P00130000 P 10/03/14 130.0 43.00 47.10
EXPE 141010C00073500 C 10/10/14 73.5 10.70 12.60
EXPE 141010C00074000 C 10/10/14 74.0 10.20 12.10
EXPE 141010C00074500 C 10/10/14 74.5 9.90 11.60
EXPE 141010C00075000 C 10/10/14 75.0 9.30 11.30
EXPE 141010C00076000 C 10/10/14 76.0 8.60 10.20
EXPE 141010C00077000 C 10/10/14 77.0 7.70 9.20
EXPE 141010C00078000 C 10/10/14 78.0 6.90 8.30
EXPE 141010C00079000 C 10/10/14 79.0 6.00 7.40
EXPE 141010C00080000 C 10/10/14 80.0 5.20 6.50
EXPE 141010C00081000 C 10/10/14 81.0 4.40 5.60
EXPE 141010C00082000 C 10/10/14 82.0 3.80 4.40
EXPE 141010C00083000 C 10/10/14 83.0 3.20 3.70
EXPE 141010C00084000 C 10/10/14 84.0 2.60 3.00
EXPE 141010C00085000 C 10/10/14 85.0 2.05 2.40
EXPE 141010C00086000 C 10/10/14 86.0 1.55 1.90
EXPE 141010C00087000 C 10/10/14 87.0 1.20 1.50
EXPE 141010C00088000 C 10/10/14 88.0 0.90 1.15
EXPE 141010C00089000 C 10/10/14 89.0 0.65 0.90
EXPE 141010C00090000 C 10/10/14 90.0 0.50 0.70
EXPE 141010C00091000 C 10/10/14 91.0 0.35 0.65
EXPE 141010C00092000 C 10/10/14 92.0 0.25 0.50
EXPE 141010C00093000 C 10/10/14 93.0 0.15 0.45
EXPE 141010C00094000 C 10/10/14 94.0 0.10 0.30
EXPE 141010C00095000 C 10/10/14 95.0 0.05 0.30
EXPE 141010C00096000 C 10/10/14 96.0 0.05 0.30
EXPE 141010C00097000 C 10/10/14 97.0 0.05 0.30
EXPE 141010C00098000 C 10/10/14 98.0 0.00 0.25
EXPE 141010C00099000 C 10/10/14 99.0 0.00 0.25
EXPE 141010C00100000 C 10/10/14 100.0 0.00 0.25
EXPE 141010C00101000 C 10/10/14 101.0 0.00 0.25
EXPE 141010C00102000 C 10/10/14 102.0 0.00 0.25
EXPE 141010P00073500 P 10/10/14 73.5 0.10 0.30
EXPE 141010P00074000 P 10/10/14 74.0 0.10 0.35
EXPE 141010P00074500 P 10/10/14 74.5 0.10 0.35
EXPE 141010P00075000 P 10/10/14 75.0 0.10 0.30
EXPE 141010P00076000 P 10/10/14 76.0 0.10 0.35
EXPE 141010P00077000 P 10/10/14 77.0 0.15 0.40
EXPE 141010P00078000 P 10/10/14 78.0 0.25 0.50
EXPE 141010P00079000 P 10/10/14 79.0 0.40 0.65
EXPE 141010P00080000 P 10/10/14 80.0 0.50 0.80
EXPE 141010P00081000 P 10/10/14 81.0 0.65 0.90
EXPE 141010P00082000 P 10/10/14 82.0 0.90 1.15
EXPE 141010P00083000 P 10/10/14 83.0 1.15 1.45
EXPE 141010P00084000 P 10/10/14 84.0 1.55 1.85
EXPE 141010P00085000 P 10/10/14 85.0 2.00 2.30
EXPE 141010P00086000 P 10/10/14 86.0 2.50 2.85
EXPE 141010P00087000 P 10/10/14 87.0 2.85 3.60
EXPE 141010P00088000 P 10/10/14 88.0 3.70 4.30
EXPE 141010P00089000 P 10/10/14 89.0 4.30 5.30
EXPE 141010P00090000 P 10/10/14 90.0 4.80 6.10
EXPE 141010P00091000 P 10/10/14 91.0 5.60 7.00
EXPE 141010P00092000 P 10/10/14 92.0 6.50 7.90
EXPE 141010P00093000 P 10/10/14 93.0 7.40 8.90
EXPE 141010P00094000 P 10/10/14 94.0 8.30 9.80
EXPE 141010P00095000 P 10/10/14 95.0 9.20 10.80
EXPE 141010P00096000 P 10/10/14 96.0 10.10 12.00
EXPE 141010P00097000 P 10/10/14 97.0 11.10 12.80
EXPE 141010P00098000 P 10/10/14 98.0 12.10 14.00
EXPE 141010P00099000 P 10/10/14 99.0 13.10 15.00
EXPE 141010P00100000 P 10/10/14 100.0 14.00 16.00
EXPE 141010P00101000 P 10/10/14 101.0 14.90 17.00
EXPE 141010P00102000 P 10/10/14 102.0 16.00 17.90
EXPE 141018C00040000 C 10/18/14 40.0 42.90 46.30
EXPE 141018C00045000 C 10/18/14 45.0 37.90 41.00
EXPE 141018C00047500 C 10/18/14 47.5 35.40 38.50
EXPE 141018C00050000 C 10/18/14 50.0 32.90 36.00
EXPE 141018C00055000 C 10/18/14 55.0 28.80 31.00
EXPE 141018C00060000 C 10/18/14 60.0 22.90 26.20
EXPE 141018C00062500 C 10/18/14 62.5 20.40 23.50
EXPE 141018C00065000 C 10/18/14 65.0 19.10 21.00
EXPE 141018C00067500 C 10/18/14 67.5 16.60 18.50
EXPE 141018C00070000 C 10/18/14 70.0 14.20 16.10
EXPE 141018C00072500 C 10/18/14 72.5 11.80 13.60
EXPE 141018C00075000 C 10/18/14 75.0 9.70 11.20
EXPE 141018C00077500 C 10/18/14 77.5 7.50 8.90
EXPE 141018C00080000 C 10/18/14 80.0 5.90 6.20
EXPE 141018C00082500 C 10/18/14 82.5 4.00 4.30
EXPE 141018C00085000 C 10/18/14 85.0 2.55 2.70
EXPE 141018C00087500 C 10/18/14 87.5 1.40 1.60
EXPE 141018C00090000 C 10/18/14 90.0 0.80 0.90
EXPE 141018C00092500 C 10/18/14 92.5 0.35 0.50
EXPE 141018C00095000 C 10/18/14 95.0 0.15 0.30
EXPE 141018C00097500 C 10/18/14 97.5 0.05 0.20
EXPE 141018C00100000 C 10/18/14 100.0 0.00 0.10
EXPE 141018C00105000 C 10/18/14 105.0 0.00 0.05
EXPE 141018C00110000 C 10/18/14 110.0 0.00 0.05
EXPE 141018C00115000 C 10/18/14 115.0 0.00 0.05
EXPE 141018C00120000 C 10/18/14 120.0 0.00 0.05
EXPE 141018C00125000 C 10/18/14 125.0 0.00 0.05
EXPE 141018C00130000 C 10/18/14 130.0 0.00 0.05
EXPE 141018P00040000 P 10/18/14 40.0 0.00 0.05
EXPE 141018P00045000 P 10/18/14 45.0 0.00 0.05
EXPE 141018P00047500 P 10/18/14 47.5 0.00 0.05
EXPE 141018P00050000 P 10/18/14 50.0 0.00 0.05
EXPE 141018P00055000 P 10/18/14 55.0 0.00 0.05
EXPE 141018P00060000 P 10/18/14 60.0 0.00 0.05
EXPE 141018P00062500 P 10/18/14 62.5 0.00 0.05
EXPE 141018P00065000 P 10/18/14 65.0 0.00 0.05
EXPE 141018P00067500 P 10/18/14 67.5 0.00 0.10
EXPE 141018P00070000 P 10/18/14 70.0 0.00 0.15
EXPE 141018P00072500 P 10/18/14 72.5 0.10 0.20
EXPE 141018P00075000 P 10/18/14 75.0 0.15 0.35
EXPE 141018P00077500 P 10/18/14 77.5 0.40 0.55
EXPE 141018P00080000 P 10/18/14 80.0 0.75 0.95
EXPE 141018P00082500 P 10/18/14 82.5 1.35 1.55
EXPE 141018P00085000 P 10/18/14 85.0 2.30 2.45
EXPE 141018P00087500 P 10/18/14 87.5 3.70 3.90
EXPE 141018P00090000 P 10/18/14 90.0 5.40 5.70
EXPE 141018P00092500 P 10/18/14 92.5 7.50 7.80
EXPE 141018P00095000 P 10/18/14 95.0 9.30 10.80
EXPE 141018P00097500 P 10/18/14 97.5 11.70 13.50
EXPE 141018P00100000 P 10/18/14 100.0 14.10 16.00
EXPE 141018P00105000 P 10/18/14 105.0 19.00 21.00
EXPE 141018P00110000 P 10/18/14 110.0 23.90 26.20
EXPE 141018P00115000 P 10/18/14 115.0 28.60 31.20
EXPE 141018P00120000 P 10/18/14 120.0 33.60 37.10
EXPE 141018P00125000 P 10/18/14 125.0 38.50 42.10
EXPE 141018P00130000 P 10/18/14 130.0 43.50 47.10
EXPE 141024C00074500 C 10/24/14 74.5 10.10 11.80
EXPE 141024C00075000 C 10/24/14 75.0 9.50 11.40
EXPE 141024C00076000 C 10/24/14 76.0 8.90 10.50
EXPE 141024C00077000 C 10/24/14 77.0 8.10 9.40
EXPE 141024C00078000 C 10/24/14 78.0 7.20 8.60
EXPE 141024C00079000 C 10/24/14 79.0 6.40 7.70
EXPE 141024C00080000 C 10/24/14 80.0 5.60 6.90
EXPE 141024C00081000 C 10/24/14 81.0 4.90 6.10
EXPE 141024C00082000 C 10/24/14 82.0 4.30 5.30
EXPE 141024C00083000 C 10/24/14 83.0 3.90 4.20
EXPE 141024C00084000 C 10/24/14 84.0 3.30 3.60
EXPE 141024C00085000 C 10/24/14 85.0 2.80 3.10
EXPE 141024C00086000 C 10/24/14 86.0 2.30 2.55
EXPE 141024C00087000 C 10/24/14 87.0 1.90 2.10
EXPE 141024C00088000 C 10/24/14 88.0 1.35 1.95
EXPE 141024C00089000 C 10/24/14 89.0 1.10 1.60
EXPE 141024C00090000 C 10/24/14 90.0 0.85 1.30
EXPE 141024C00091000 C 10/24/14 91.0 0.65 1.00
EXPE 141024C00092000 C 10/24/14 92.0 0.50 0.80
EXPE 141024C00093000 C 10/24/14 93.0 0.40 0.65
EXPE 141024C00094000 C 10/24/14 94.0 0.30 0.55
EXPE 141024C00095000 C 10/24/14 95.0 0.20 0.45
EXPE 141024C00096000 C 10/24/14 96.0 0.15 0.40
EXPE 141024C00097000 C 10/24/14 97.0 0.15 0.40
EXPE 141024C00098000 C 10/24/14 98.0 0.10 0.30
EXPE 141024C00099000 C 10/24/14 99.0 0.05 0.30
EXPE 141024C00100000 C 10/24/14 100.0 0.05 0.25
EXPE 141024C00101000 C 10/24/14 101.0 0.00 0.25
EXPE 141024C00102000 C 10/24/14 102.0 0.00 0.25
EXPE 141024C00103000 C 10/24/14 103.0 0.00 0.25
EXPE 141024C00104000 C 10/24/14 104.0 0.00 0.25
EXPE 141024C00105000 C 10/24/14 105.0 0.00 0.25
EXPE 141024C00106000 C 10/24/14 106.0 0.00 0.25
EXPE 141024P00074500 P 10/24/14 74.5 0.20 0.45
EXPE 141024P00075000 P 10/24/14 75.0 0.20 0.45
EXPE 141024P00076000 P 10/24/14 76.0 0.30 0.55
EXPE 141024P00077000 P 10/24/14 77.0 0.45 0.70
EXPE 141024P00078000 P 10/24/14 78.0 0.55 0.80
EXPE 141024P00079000 P 10/24/14 79.0 0.70 1.05
EXPE 141024P00080000 P 10/24/14 80.0 0.85 1.25
EXPE 141024P00081000 P 10/24/14 81.0 1.05 1.50
EXPE 141024P00082000 P 10/24/14 82.0 1.30 1.80
EXPE 141024P00083000 P 10/24/14 83.0 1.75 2.05
EXPE 141024P00084000 P 10/24/14 84.0 2.15 2.30
EXPE 141024P00085000 P 10/24/14 85.0 2.55 2.75
EXPE 141024P00086000 P 10/24/14 86.0 3.10 3.40
EXPE 141024P00087000 P 10/24/14 87.0 3.60 3.90
EXPE 141024P00088000 P 10/24/14 88.0 4.30 5.00
EXPE 141024P00089000 P 10/24/14 89.0 4.70 5.70
EXPE 141024P00090000 P 10/24/14 90.0 5.30 6.50
EXPE 141024P00091000 P 10/24/14 91.0 6.00 7.30
EXPE 141024P00092000 P 10/24/14 92.0 6.80 8.10
EXPE 141024P00093000 P 10/24/14 93.0 7.60 9.00
EXPE 141024P00094000 P 10/24/14 94.0 8.50 9.90
EXPE 141024P00095000 P 10/24/14 95.0 9.40 11.10
EXPE 141024P00096000 P 10/24/14 96.0 10.20 12.10
EXPE 141024P00097000 P 10/24/14 97.0 11.20 13.00
EXPE 141024P00098000 P 10/24/14 98.0 12.10 14.00
EXPE 141024P00099000 P 10/24/14 99.0 13.10 15.00
EXPE 141024P00100000 P 10/24/14 100.0 13.50 15.90
EXPE 141024P00101000 P 10/24/14 101.0 15.00 16.90
EXPE 141024P00102000 P 10/24/14 102.0 15.80 17.90
EXPE 141024P00103000 P 10/24/14 103.0 16.50 19.00
EXPE 141024P00104000 P 10/24/14 104.0 17.80 19.90
EXPE 141024P00105000 P 10/24/14 105.0 18.80 21.00
EXPE 141024P00106000 P 10/24/14 106.0 20.00 22.20
EXPE 141031C00075000 C 10/31/14 75.0 10.80 12.20
EXPE 141031C00076000 C 10/31/14 76.0 10.10 11.40
EXPE 141031C00077000 C 10/31/14 77.0 9.30 10.60
EXPE 141031C00078000 C 10/31/14 78.0 8.60 9.80
EXPE 141031C00079000 C 10/31/14 79.0 7.90 9.10
EXPE 141031C00080000 C 10/31/14 80.0 7.20 8.40
EXPE 141031C00081000 C 10/31/14 81.0 6.50 7.70
EXPE 141031C00082000 C 10/31/14 82.0 6.00 7.00
EXPE 141031C00083000 C 10/31/14 83.0 5.40 6.40
EXPE 141031C00084000 C 10/31/14 84.0 4.80 5.60
EXPE 141031C00085000 C 10/31/14 85.0 4.30 4.90
EXPE 141031C00086000 C 10/31/14 86.0 3.90 4.50
EXPE 141031C00087000 C 10/31/14 87.0 3.50 4.30
EXPE 141031C00088000 C 10/31/14 88.0 3.10 3.70
EXPE 141031C00089000 C 10/31/14 89.0 2.75 3.40
EXPE 141031C00090000 C 10/31/14 90.0 2.35 3.00
EXPE 141031C00091000 C 10/31/14 91.0 2.10 2.70
EXPE 141031C00092000 C 10/31/14 92.0 1.90 2.40
EXPE 141031C00093000 C 10/31/14 93.0 1.70 2.05
EXPE 141031C00094000 C 10/31/14 94.0 1.45 1.85
EXPE 141031C00095000 C 10/31/14 95.0 1.25 1.65
EXPE 141031C00096000 C 10/31/14 96.0 1.10 1.45
EXPE 141031C00097000 C 10/31/14 97.0 0.95 1.25
EXPE 141031C00098000 C 10/31/14 98.0 0.85 1.10
EXPE 141031C00099000 C 10/31/14 99.0 0.70 0.95
EXPE 141031C00100000 C 10/31/14 100.0 0.60 0.85
EXPE 141031C00101000 C 10/31/14 101.0 0.50 0.75
EXPE 141031C00102000 C 10/31/14 102.0 0.45 0.70
EXPE 141031P00075000 P 10/31/14 75.0 1.20 1.55
EXPE 141031P00076000 P 10/31/14 76.0 1.35 1.75
EXPE 141031P00077000 P 10/31/14 77.0 1.60 2.00
EXPE 141031P00078000 P 10/31/14 78.0 1.85 2.25
EXPE 141031P00079000 P 10/31/14 79.0 2.05 2.60
EXPE 141031P00080000 P 10/31/14 80.0 2.35 2.80
EXPE 141031P00081000 P 10/31/14 81.0 2.65 3.30
EXPE 141031P00082000 P 10/31/14 82.0 3.00 3.70
EXPE 141031P00083000 P 10/31/14 83.0 3.40 4.10
EXPE 141031P00084000 P 10/31/14 84.0 3.80 4.50
EXPE 141031P00085000 P 10/31/14 85.0 4.40 4.70
EXPE 141031P00086000 P 10/31/14 86.0 4.70 5.50
EXPE 141031P00087000 P 10/31/14 87.0 5.20 6.20
EXPE 141031P00088000 P 10/31/14 88.0 5.80 6.80
EXPE 141031P00089000 P 10/31/14 89.0 6.30 7.30
EXPE 141031P00090000 P 10/31/14 90.0 6.90 8.00
EXPE 141031P00091000 P 10/31/14 91.0 7.70 8.80
EXPE 141031P00092000 P 10/31/14 92.0 8.30 9.60
EXPE 141031P00093000 P 10/31/14 93.0 9.10 10.40
EXPE 141031P00094000 P 10/31/14 94.0 9.80 11.10
EXPE 141031P00095000 P 10/31/14 95.0 10.60 11.90
EXPE 141031P00096000 P 10/31/14 96.0 11.30 12.70
EXPE 141031P00097000 P 10/31/14 97.0 12.20 13.60
EXPE 141031P00098000 P 10/31/14 98.0 13.10 14.70
EXPE 141031P00099000 P 10/31/14 99.0 13.90 15.60
EXPE 141031P00100000 P 10/31/14 100.0 14.80 16.20
EXPE 141031P00101000 P 10/31/14 101.0 15.70 17.10
EXPE 141031P00102000 P 10/31/14 102.0 16.60 18.50
EXPE 141122C00045000 C 11/22/14 45.0 38.40 41.30
EXPE 141122C00047500 C 11/22/14 47.5 35.60 39.00
EXPE 141122C00050000 C 11/22/14 50.0 33.20 36.30
EXPE 141122C00055000 C 11/22/14 55.0 28.30 31.50
EXPE 141122C00060000 C 11/22/14 60.0 23.10 26.40
EXPE 141122C00065000 C 11/22/14 65.0 19.50 21.40
EXPE 141122C00070000 C 11/22/14 70.0 15.30 16.80
EXPE 141122C00072500 C 11/22/14 72.5 13.10 14.50
EXPE 141122C00075000 C 11/22/14 75.0 11.60 12.00
EXPE 141122C00077500 C 11/22/14 77.5 9.70 10.00
EXPE 141122C00080000 C 11/22/14 80.0 7.90 8.30
EXPE 141122C00082500 C 11/22/14 82.5 6.40 6.70
EXPE 141122C00085000 C 11/22/14 85.0 5.00 5.30
EXPE 141122C00087500 C 11/22/14 87.5 3.90 4.10
EXPE 141122C00090000 C 11/22/14 90.0 2.85 3.20
EXPE 141122C00092500 C 11/22/14 92.5 2.10 2.35
EXPE 141122C00095000 C 11/22/14 95.0 1.55 1.75
EXPE 141122C00097500 C 11/22/14 97.5 1.10 1.35
EXPE 141122C00100000 C 11/22/14 100.0 0.80 1.00
EXPE 141122C00105000 C 11/22/14 105.0 0.35 0.55
EXPE 141122C00110000 C 11/22/14 110.0 0.15 0.35
EXPE 141122C00115000 C 11/22/14 115.0 0.05 0.20
EXPE 141122C00120000 C 11/22/14 120.0 0.00 0.15
EXPE 141122P00045000 P 11/22/14 45.0 0.00 0.05
EXPE 141122P00047500 P 11/22/14 47.5 0.00 0.05
EXPE 141122P00050000 P 11/22/14 50.0 0.00 0.10
EXPE 141122P00055000 P 11/22/14 55.0 0.00 0.10
EXPE 141122P00060000 P 11/22/14 60.0 0.10 0.30
EXPE 141122P00065000 P 11/22/14 65.0 0.25 0.55
EXPE 141122P00070000 P 11/22/14 70.0 0.75 1.00
EXPE 141122P00072500 P 11/22/14 72.5 1.10 1.30
EXPE 141122P00075000 P 11/22/14 75.0 1.50 1.80
EXPE 141122P00077500 P 11/22/14 77.5 2.10 2.40
EXPE 141122P00080000 P 11/22/14 80.0 2.90 3.10
EXPE 141122P00082500 P 11/22/14 82.5 3.80 4.00
EXPE 141122P00085000 P 11/22/14 85.0 4.90 5.10
EXPE 141122P00087500 P 11/22/14 87.5 6.20 6.50
EXPE 141122P00090000 P 11/22/14 90.0 7.80 8.10
EXPE 141122P00092500 P 11/22/14 92.5 9.50 9.90
EXPE 141122P00095000 P 11/22/14 95.0 11.40 11.80
EXPE 141122P00097500 P 11/22/14 97.5 13.40 13.80
EXPE 141122P00100000 P 11/22/14 100.0 15.60 16.00
EXPE 141122P00105000 P 11/22/14 105.0 19.70 21.30
EXPE 141122P00110000 P 11/22/14 110.0 23.90 26.40
EXPE 141122P00115000 P 11/22/14 115.0 28.80 31.30
EXPE 141122P00120000 P 11/22/14 120.0 34.10 36.30
EXPE 150117C00025000 C 01/17/15 25.0 57.90 61.50
EXPE 150117C00029480 C 01/17/15 29.5 53.30 57.40
EXPE 150117C00034480 C 01/17/15 34.5 48.40 52.60
EXPE 150117C00039480 C 01/17/15 39.5 43.60 47.40
EXPE 150117C00042500 C 01/17/15 42.5 40.90 44.00
EXPE 150117C00044480 C 01/17/15 44.5 39.00 42.10
EXPE 150117C00047500 C 01/17/15 47.5 36.40 38.70
EXPE 150117C00049480 C 01/17/15 49.5 34.50 36.60
EXPE 150117C00054480 C 01/17/15 54.5 29.60 31.70
EXPE 150117C00059480 C 01/17/15 59.5 24.70 26.80
EXPE 150117C00062500 C 01/17/15 62.5 21.90 24.00
EXPE 150117C00064480 C 01/17/15 64.5 20.10 22.10
EXPE 150117C00067500 C 01/17/15 67.5 17.90 19.40
EXPE 150117C00069480 C 01/17/15 69.5 16.30 17.70
EXPE 150117C00072500 C 01/17/15 72.5 14.20 14.70
EXPE 150117C00074480 C 01/17/15 74.5 12.70 13.10
EXPE 150117C00077500 C 01/17/15 77.5 10.50 10.90
EXPE 150117C00079480 C 01/17/15 79.5 9.20 9.60
EXPE 150117C00082500 C 01/17/15 82.5 7.40 7.70
EXPE 150117C00084480 C 01/17/15 84.5 6.30 6.60
EXPE 150117C00087500 C 01/17/15 87.5 4.90 5.20
EXPE 150117C00089480 C 01/17/15 89.5 4.00 4.40
EXPE 150117C00092500 C 01/17/15 92.5 2.95 3.30
EXPE 150117C00095000 C 01/17/15 95.0 2.30 2.60
EXPE 150117C00097500 C 01/17/15 97.5 1.80 2.10
EXPE 150117C00100000 C 01/17/15 100.0 1.35 1.65
EXPE 150117C00105000 C 01/17/15 105.0 0.80 1.05
EXPE 150117C00110000 C 01/17/15 110.0 0.35 0.60
EXPE 150117C00115000 C 01/17/15 115.0 0.20 0.40
EXPE 150117C00120000 C 01/17/15 120.0 0.10 0.25
EXPE 150117C00125000 C 01/17/15 125.0 0.05 0.20
EXPE 150117P00025000 P 01/17/15 25.0 0.00 0.05
EXPE 150117P00029480 P 01/17/15 29.5 0.00 0.05
EXPE 150117P00034480 P 01/17/15 34.5 0.00 0.05
EXPE 150117P00039480 P 01/17/15 39.5 0.00 0.05
EXPE 150117P00042500 P 01/17/15 42.5 0.00 0.05
EXPE 150117P00044480 P 01/17/15 44.5 0.00 0.10
EXPE 150117P00047500 P 01/17/15 47.5 0.00 0.15
EXPE 150117P00049480 P 01/17/15 49.5 0.05 0.15
EXPE 150117P00054480 P 01/17/15 54.5 0.10 0.25
EXPE 150117P00059480 P 01/17/15 59.5 0.25 0.45
EXPE 150117P00062500 P 01/17/15 62.5 0.40 0.65
EXPE 150117P00064480 P 01/17/15 64.5 0.55 0.80
EXPE 150117P00067500 P 01/17/15 67.5 0.95 1.20
EXPE 150117P00069480 P 01/17/15 69.5 1.20 1.45
EXPE 150117P00072500 P 01/17/15 72.5 1.75 2.00
EXPE 150117P00074480 P 01/17/15 74.5 2.15 2.45
EXPE 150117P00077500 P 01/17/15 77.5 3.00 3.30
EXPE 150117P00079480 P 01/17/15 79.5 3.70 3.90
EXPE 150117P00082500 P 01/17/15 82.5 4.80 5.10
EXPE 150117P00084480 P 01/17/15 84.5 5.70 6.00
EXPE 150117P00087500 P 01/17/15 87.5 7.30 7.60
EXPE 150117P00089480 P 01/17/15 89.5 8.40 8.80
EXPE 150117P00092500 P 01/17/15 92.5 10.40 10.80
EXPE 150117P00095000 P 01/17/15 95.0 12.20 12.60
EXPE 150117P00097500 P 01/17/15 97.5 14.10 14.60
EXPE 150117P00100000 P 01/17/15 100.0 16.20 16.60
EXPE 150117P00105000 P 01/17/15 105.0 20.10 21.60
EXPE 150117P00110000 P 01/17/15 110.0 24.60 26.70
EXPE 150117P00115000 P 01/17/15 115.0 29.30 32.30
EXPE 150117P00120000 P 01/17/15 120.0 33.80 37.30
EXPE 150117P00125000 P 01/17/15 125.0 38.80 41.80
EXPE 150417C00045000 C 04/17/15 45.0 38.90 41.50
EXPE 150417C00047500 C 04/17/15 47.5 35.60 39.30
EXPE 150417C00050000 C 04/17/15 50.0 33.60 37.30
EXPE 150417C00055000 C 04/17/15 55.0 28.40 31.80
EXPE 150417C00060000 C 04/17/15 60.0 24.10 27.80
EXPE 150417C00065000 C 04/17/15 65.0 20.60 22.60
EXPE 150417C00070000 C 04/17/15 70.0 17.60 18.10
EXPE 150417C00075000 C 04/17/15 75.0 14.00 14.50
EXPE 150417C00077500 C 04/17/15 77.5 12.40 12.80
EXPE 150417C00080000 C 04/17/15 80.0 10.90 11.30
EXPE 150417C00082500 C 04/17/15 82.5 9.50 9.90
EXPE 150417C00085000 C 04/17/15 85.0 8.20 8.60
EXPE 150417C00087500 C 04/17/15 87.5 7.10 7.40
EXPE 150417C00090000 C 04/17/15 90.0 6.00 6.40
EXPE 150417C00092500 C 04/17/15 92.5 5.10 5.50
EXPE 150417C00095000 C 04/17/15 95.0 4.30 4.60
EXPE 150417C00097500 C 04/17/15 97.5 3.50 3.90
EXPE 150417C00100000 C 04/17/15 100.0 2.90 3.30
EXPE 150417C00105000 C 04/17/15 105.0 2.00 2.40
EXPE 150417C00110000 C 04/17/15 110.0 1.35 1.65
EXPE 150417C00115000 C 04/17/15 115.0 0.90 1.20
EXPE 150417C00120000 C 04/17/15 120.0 0.55 0.80
EXPE 150417C00125000 C 04/17/15 125.0 0.35 0.65
EXPE 150417C00130000 C 04/17/15 130.0 0.20 0.45
EXPE 150417P00045000 P 04/17/15 45.0 0.10 0.30
EXPE 150417P00047500 P 04/17/15 47.5 0.15 0.35
EXPE 150417P00050000 P 04/17/15 50.0 0.25 0.50
EXPE 150417P00055000 P 04/17/15 55.0 0.55 0.80
EXPE 150417P00060000 P 04/17/15 60.0 1.05 1.30
EXPE 150417P00065000 P 04/17/15 65.0 1.75 2.05
EXPE 150417P00070000 P 04/17/15 70.0 2.70 3.00
EXPE 150417P00075000 P 04/17/15 75.0 4.10 4.50
EXPE 150417P00077500 P 04/17/15 77.5 5.00 5.30
EXPE 150417P00080000 P 04/17/15 80.0 5.90 6.30
EXPE 150417P00082500 P 04/17/15 82.5 7.00 7.40
EXPE 150417P00085000 P 04/17/15 85.0 8.20 8.60
EXPE 150417P00087500 P 04/17/15 87.5 9.60 10.00
EXPE 150417P00090000 P 04/17/15 90.0 11.00 11.50
EXPE 150417P00092500 P 04/17/15 92.5 12.60 13.00
EXPE 150417P00095000 P 04/17/15 95.0 14.30 14.80
EXPE 150417P00097500 P 04/17/15 97.5 16.10 16.60
EXPE 150417P00100000 P 04/17/15 100.0 17.90 18.50
EXPE 150417P00105000 P 04/17/15 105.0 22.00 22.50
EXPE 150417P00110000 P 04/17/15 110.0 26.20 26.80
EXPE 150417P00115000 P 04/17/15 115.0 30.30 31.80
EXPE 150417P00120000 P 04/17/15 120.0 34.40 37.40
EXPE 150417P00125000 P 04/17/15 125.0 39.20 42.30
EXPE 150417P00130000 P 04/17/15 130.0 43.40 47.70
EXPE 160115C00030000 C 01/15/16 30.0 52.80 57.20
EXPE 160115C00035000 C 01/15/16 35.0 47.90 52.40
EXPE 160115C00040000 C 01/15/16 40.0 43.20 47.60
EXPE 160115C00042500 C 01/15/16 42.5 40.80 45.30
EXPE 160115C00045000 C 01/15/16 45.0 38.60 42.90
EXPE 160115C00047500 C 01/15/16 47.5 36.50 40.70
EXPE 160115C00050000 C 01/15/16 50.0 34.70 38.40
EXPE 160115C00055000 C 01/15/16 55.0 31.20 33.60
EXPE 160115C00060000 C 01/15/16 60.0 27.40 29.50
EXPE 160115C00062500 C 01/15/16 62.5 25.60 27.60
EXPE 160115C00065000 C 01/15/16 65.0 23.80 25.80
EXPE 160115C00067500 C 01/15/16 67.5 22.10 24.10
EXPE 160115C00070000 C 01/15/16 70.0 20.50 22.20
EXPE 160115C00072500 C 01/15/16 72.5 19.20 20.80
EXPE 160115C00075000 C 01/15/16 75.0 18.30 18.80
EXPE 160115C00077500 C 01/15/16 77.5 16.90 17.40
EXPE 160115C00080000 C 01/15/16 80.0 15.60 16.10
EXPE 160115C00082500 C 01/15/16 82.5 14.30 14.80
EXPE 160115C00085000 C 01/15/16 85.0 13.20 13.60
EXPE 160115C00087500 C 01/15/16 87.5 12.00 12.50
EXPE 160115C00090000 C 01/15/16 90.0 11.00 11.50
EXPE 160115C00092500 C 01/15/16 92.5 10.00 10.50
EXPE 160115C00095000 C 01/15/16 95.0 9.10 9.60
EXPE 160115C00097500 C 01/15/16 97.5 8.30 8.80
EXPE 160115C00100000 C 01/15/16 100.0 7.50 8.00
EXPE 160115C00105000 C 01/15/16 105.0 6.20 6.70
EXPE 160115C00110000 C 01/15/16 110.0 5.10 5.60
EXPE 160115C00115000 C 01/15/16 115.0 4.10 4.60
EXPE 160115C00120000 C 01/15/16 120.0 3.30 3.80
EXPE 160115C00125000 C 01/15/16 125.0 2.65 3.20
EXPE 160115C00130000 C 01/15/16 130.0 2.10 2.60
EXPE 160115P00030000 P 01/15/16 30.0 0.15 0.40
EXPE 160115P00035000 P 01/15/16 35.0 0.30 0.65
EXPE 160115P00040000 P 01/15/16 40.0 0.60 1.00
EXPE 160115P00042500 P 01/15/16 42.5 0.80 1.25
EXPE 160115P00045000 P 01/15/16 45.0 1.05 1.50
EXPE 160115P00047500 P 01/15/16 47.5 1.35 1.85
EXPE 160115P00050000 P 01/15/16 50.0 1.70 2.15
EXPE 160115P00055000 P 01/15/16 55.0 2.55 3.00
EXPE 160115P00060000 P 01/15/16 60.0 3.60 4.10
EXPE 160115P00062500 P 01/15/16 62.5 4.30 4.70
EXPE 160115P00065000 P 01/15/16 65.0 5.00 5.40
EXPE 160115P00067500 P 01/15/16 67.5 5.80 6.20
EXPE 160115P00070000 P 01/15/16 70.0 6.60 7.00
EXPE 160115P00072500 P 01/15/16 72.5 7.60 8.00
EXPE 160115P00075000 P 01/15/16 75.0 8.60 9.00
EXPE 160115P00077500 P 01/15/16 77.5 9.60 10.10
EXPE 160115P00080000 P 01/15/16 80.0 10.80 11.30
EXPE 160115P00082500 P 01/15/16 82.5 12.00 12.50
EXPE 160115P00085000 P 01/15/16 85.0 13.30 13.80
EXPE 160115P00087500 P 01/15/16 87.5 14.70 15.20
EXPE 160115P00090000 P 01/15/16 90.0 16.20 16.70
EXPE 160115P00092500 P 01/15/16 92.5 17.70 18.20
EXPE 160115P00095000 P 01/15/16 95.0 19.20 19.80
EXPE 160115P00097500 P 01/15/16 97.5 20.90 21.50
EXPE 160115P00100000 P 01/15/16 100.0 22.60 23.20
EXPE 160115P00105000 P 01/15/16 105.0 26.20 26.80
EXPE 160115P00110000 P 01/15/16 110.0 30.00 30.70
EXPE 160115P00115000 P 01/15/16 115.0 34.00 34.70
EXPE 160115P00120000 P 01/15/16 120.0 38.10 38.90
EXPE 160115P00125000 P 01/15/16 125.0 41.80 44.20
EXPE 160115P00130000 P 01/15/16 130.0 46.00 48.70
EXPE 170120C00045000 C 01/20/17 45.0 40.00 44.40
EXPE 170120C00047500 C 01/20/17 47.5 39.20 41.50
EXPE 170120C00050000 C 01/20/17 50.0 37.30 39.70
EXPE 170120C00055000 C 01/20/17 55.0 33.70 36.20
EXPE 170120C00060000 C 01/20/17 60.0 30.40 32.80
EXPE 170120C00065000 C 01/20/17 65.0 27.30 29.70
EXPE 170120C00070000 C 01/20/17 70.0 24.40 26.80
EXPE 170120C00075000 C 01/20/17 75.0 22.50 23.50
EXPE 170120C00077500 C 01/20/17 77.5 21.30 22.20
EXPE 170120C00080000 C 01/20/17 80.0 20.10 21.00
EXPE 170120C00082500 C 01/20/17 82.5 18.90 19.70
EXPE 170120C00085000 C 01/20/17 85.0 17.90 18.60
EXPE 170120C00087500 C 01/20/17 87.5 16.80 17.60
EXPE 170120C00090000 C 01/20/17 90.0 15.80 16.70
EXPE 170120C00092500 C 01/20/17 92.5 14.80 15.80
EXPE 170120C00095000 C 01/20/17 95.0 13.90 14.90
EXPE 170120C00100000 C 01/20/17 100.0 12.30 12.90
EXPE 170120C00105000 C 01/20/17 105.0 10.80 11.70
EXPE 170120C00110000 C 01/20/17 110.0 9.40 10.10
EXPE 170120C00115000 C 01/20/17 115.0 8.30 9.00
EXPE 170120C00120000 C 01/20/17 120.0 7.30 8.00
EXPE 170120C00125000 C 01/20/17 125.0 6.40 7.10
EXPE 170120P00045000 P 01/20/17 45.0 2.75 3.30
EXPE 170120P00047500 P 01/20/17 47.5 3.30 3.80
EXPE 170120P00050000 P 01/20/17 50.0 3.80 4.40
EXPE 170120P00055000 P 01/20/17 55.0 5.10 5.60
EXPE 170120P00060000 P 01/20/17 60.0 6.60 7.10
EXPE 170120P00065000 P 01/20/17 65.0 8.40 8.90
EXPE 170120P00070000 P 01/20/17 70.0 10.40 10.90
EXPE 170120P00075000 P 01/20/17 75.0 12.60 13.10
EXPE 170120P00077500 P 01/20/17 77.5 13.70 14.30
EXPE 170120P00080000 P 01/20/17 80.0 15.00 15.50
EXPE 170120P00082500 P 01/20/17 82.5 16.30 16.80
EXPE 170120P00085000 P 01/20/17 85.0 17.60 18.20
EXPE 170120P00087500 P 01/20/17 87.5 18.90 19.60
EXPE 170120P00090000 P 01/20/17 90.0 20.50 21.10
EXPE 170120P00092500 P 01/20/17 92.5 21.90 22.60
EXPE 170120P00095000 P 01/20/17 95.0 23.50 24.20
EXPE 170120P00100000 P 01/20/17 100.0 26.50 27.50
EXPE 170120P00105000 P 01/20/17 105.0 30.00 31.00
EXPE 170120P00110000 P 01/20/17 110.0 33.80 34.60
EXPE 170120P00115000 P 01/20/17 115.0 37.40 38.40
EXPE 170120P00120000 P 01/20/17 120.0 41.20 42.40
EXPE 170120P00125000 P 01/20/17 125.0 45.30 46.50

OPRA data is delayed 15 minutes.