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

Pandora Media Inc (P)
As of Oct 24 2014 5:05PM
Option Ticker C/P Expiration Strike Bid Premium Ask Premium
P 141031C00015500 C 10/31/14 15.5 3.80 4.80
P 141031C00016000 C 10/31/14 16.0 3.35 4.30
P 141031C00016500 C 10/31/14 16.5 2.87 3.80
P 141031C00017000 C 10/31/14 17.0 2.38 3.30
P 141031C00017500 C 10/31/14 17.5 1.94 2.97
P 141031C00018000 C 10/31/14 18.0 1.71 2.50
P 141031C00018500 C 10/31/14 18.5 1.41 1.76
P 141031C00019000 C 10/31/14 19.0 1.18 1.39
P 141031C00019500 C 10/31/14 19.5 0.82 0.93
P 141031C00020000 C 10/31/14 20.0 0.54 0.64
P 141031C00020500 C 10/31/14 20.5 0.34 0.42
P 141031C00021000 C 10/31/14 21.0 0.24 0.25
P 141031C00021500 C 10/31/14 21.5 0.11 0.17
P 141031C00022000 C 10/31/14 22.0 0.07 0.10
P 141031C00022500 C 10/31/14 22.5 0.02 0.07
P 141031C00023000 C 10/31/14 23.0 0.01 0.07
P 141031C00023500 C 10/31/14 23.5 0.00 0.04
P 141031C00024000 C 10/31/14 24.0 0.00 0.07
P 141031C00024500 C 10/31/14 24.5 0.00 0.07
P 141031C00025000 C 10/31/14 25.0 0.00 0.04
P 141031C00025500 C 10/31/14 25.5 0.00 0.04
P 141031C00026000 C 10/31/14 26.0 0.00 0.04
P 141031C00026500 C 10/31/14 26.5 0.00 0.09
P 141031C00027000 C 10/31/14 27.0 0.00 0.09
P 141031C00027500 C 10/31/14 27.5 0.00 0.05
P 141031C00028000 C 10/31/14 28.0 0.00 0.14
P 141031C00028500 C 10/31/14 28.5 0.00 0.12
P 141031C00029000 C 10/31/14 29.0 0.00 0.14
P 141031C00029500 C 10/31/14 29.5 0.00 0.14
P 141031C00030000 C 10/31/14 30.0 0.00 0.05
P 141031C00030500 C 10/31/14 30.5 0.00 0.14
P 141031C00031000 C 10/31/14 31.0 0.00 0.14
P 141031C00031500 C 10/31/14 31.5 0.00 0.14
P 141031C00032000 C 10/31/14 32.0 0.00 0.12
P 141031C00032500 C 10/31/14 32.5 0.00 0.14
P 141031C00033000 C 10/31/14 33.0 0.00 0.14
P 141031C00033500 C 10/31/14 33.5 0.00 0.14
P 141031C00034000 C 10/31/14 34.0 0.00 0.14
P 141031C00034500 C 10/31/14 34.5 0.00 0.14
P 141031C00035000 C 10/31/14 35.0 0.00 0.10
P 141031P00015500 P 10/31/14 15.5 0.00 0.16
P 141031P00016000 P 10/31/14 16.0 0.00 0.11
P 141031P00016500 P 10/31/14 16.5 0.00 0.17
P 141031P00017000 P 10/31/14 17.0 0.00 0.14
P 141031P00017500 P 10/31/14 17.5 0.03 0.10
P 141031P00018000 P 10/31/14 18.0 0.08 0.12
P 141031P00018500 P 10/31/14 18.5 0.13 0.19
P 141031P00019000 P 10/31/14 19.0 0.23 0.27
P 141031P00019500 P 10/31/14 19.5 0.37 0.45
P 141031P00020000 P 10/31/14 20.0 0.60 0.65
P 141031P00020500 P 10/31/14 20.5 0.87 0.96
P 141031P00021000 P 10/31/14 21.0 1.19 1.32
P 141031P00021500 P 10/31/14 21.5 1.65 1.81
P 141031P00022000 P 10/31/14 22.0 1.98 2.40
P 141031P00022500 P 10/31/14 22.5 2.46 2.69
P 141031P00023000 P 10/31/14 23.0 2.98 3.20
P 141031P00023500 P 10/31/14 23.5 3.45 3.65
P 141031P00024000 P 10/31/14 24.0 3.95 4.10
P 141031P00024500 P 10/31/14 24.5 4.45 4.55
P 141031P00025000 P 10/31/14 25.0 4.90 5.10
P 141031P00025500 P 10/31/14 25.5 5.45 5.70
P 141031P00026000 P 10/31/14 26.0 5.60 6.45
P 141031P00026500 P 10/31/14 26.5 6.40 7.15
P 141031P00027000 P 10/31/14 27.0 6.90 7.55
P 141031P00027500 P 10/31/14 27.5 7.40 8.15
P 141031P00028000 P 10/31/14 28.0 7.85 8.65
P 141031P00028500 P 10/31/14 28.5 8.30 9.20
P 141031P00029000 P 10/31/14 29.0 8.75 9.25
P 141031P00029500 P 10/31/14 29.5 8.10 10.10
P 141031P00030000 P 10/31/14 30.0 9.75 10.15
P 141031P00030500 P 10/31/14 30.5 9.10 11.40
P 141031P00031000 P 10/31/14 31.0 9.75 11.70
P 141031P00031500 P 10/31/14 31.5 10.20 12.35
P 141031P00032000 P 10/31/14 32.0 10.25 13.55
P 141031P00032500 P 10/31/14 32.5 11.00 13.50
P 141031P00033000 P 10/31/14 33.0 11.35 14.35
P 141031P00033500 P 10/31/14 33.5 11.60 14.10
P 141031P00034000 P 10/31/14 34.0 12.15 14.90
P 141031P00034500 P 10/31/14 34.5 12.80 16.00
P 141031P00035000 P 10/31/14 35.0 13.35 15.90
P 141107C00015000 C 11/07/14 15.0 4.30 5.45
P 141107C00016000 C 11/07/14 16.0 3.35 4.45
P 141107C00017000 C 11/07/14 17.0 2.50 3.50
P 141107C00017500 C 11/07/14 17.5 2.08 3.05
P 141107C00018000 C 11/07/14 18.0 1.88 2.45
P 141107C00018500 C 11/07/14 18.5 1.62 2.18
P 141107C00019000 C 11/07/14 19.0 1.40 1.47
P 141107C00019500 C 11/07/14 19.5 1.07 1.15
P 141107C00020000 C 11/07/14 20.0 0.79 0.84
P 141107C00020500 C 11/07/14 20.5 0.57 0.65
P 141107C00021000 C 11/07/14 21.0 0.39 0.46
P 141107C00021500 C 11/07/14 21.5 0.25 0.33
P 141107C00022000 C 11/07/14 22.0 0.18 0.24
P 141107C00022500 C 11/07/14 22.5 0.13 0.18
P 141107C00023000 C 11/07/14 23.0 0.06 0.17
P 141107C00023500 C 11/07/14 23.5 0.03 0.10
P 141107C00024000 C 11/07/14 24.0 0.01 0.18
P 141107C00024500 C 11/07/14 24.5 0.01 0.14
P 141107C00025000 C 11/07/14 25.0 0.01 0.08
P 141107C00025500 C 11/07/14 25.5 0.00 0.13
P 141107C00026000 C 11/07/14 26.0 0.00 0.09
P 141107C00026500 C 11/07/14 26.5 0.00 0.11
P 141107C00027000 C 11/07/14 27.0 0.00 0.08
P 141107C00027500 C 11/07/14 27.5 0.00 0.13
P 141107C00028000 C 11/07/14 28.0 0.00 0.16
P 141107C00028500 C 11/07/14 28.5 0.00 0.16
P 141107C00029000 C 11/07/14 29.0 0.00 0.13
P 141107C00029500 C 11/07/14 29.5 0.00 0.16
P 141107C00030000 C 11/07/14 30.0 0.00 0.14
P 141107C00030500 C 11/07/14 30.5 0.00 0.16
P 141107C00031000 C 11/07/14 31.0 0.00 0.16
P 141107C00031500 C 11/07/14 31.5 0.00 0.16
P 141107C00032000 C 11/07/14 32.0 0.00 0.13
P 141107C00032500 C 11/07/14 32.5 0.00 0.16
P 141107C00033000 C 11/07/14 33.0 0.00 0.15
P 141107C00033500 C 11/07/14 33.5 0.00 0.16
P 141107C00034000 C 11/07/14 34.0 0.00 0.15
P 141107C00034500 C 11/07/14 34.5 0.00 0.15
P 141107C00035000 C 11/07/14 35.0 0.00 0.15
P 141107P00015000 P 11/07/14 15.0 0.00 0.17
P 141107P00016000 P 11/07/14 16.0 0.00 0.17
P 141107P00017000 P 11/07/14 17.0 0.00 0.13
P 141107P00017500 P 11/07/14 17.5 0.12 0.21
P 141107P00018000 P 11/07/14 18.0 0.18 0.25
P 141107P00018500 P 11/07/14 18.5 0.28 0.34
P 141107P00019000 P 11/07/14 19.0 0.41 0.48
P 141107P00019500 P 11/07/14 19.5 0.56 0.65
P 141107P00020000 P 11/07/14 20.0 0.80 0.88
P 141107P00020500 P 11/07/14 20.5 1.07 1.39
P 141107P00021000 P 11/07/14 21.0 1.39 1.68
P 141107P00021500 P 11/07/14 21.5 1.72 2.23
P 141107P00022000 P 11/07/14 22.0 2.15 2.48
P 141107P00022500 P 11/07/14 22.5 2.52 3.10
P 141107P00023000 P 11/07/14 23.0 2.98 3.30
P 141107P00023500 P 11/07/14 23.5 3.15 3.90
P 141107P00024000 P 11/07/14 24.0 3.70 4.45
P 141107P00024500 P 11/07/14 24.5 4.35 4.85
P 141107P00025000 P 11/07/14 25.0 4.60 5.50
P 141107P00025500 P 11/07/14 25.5 5.10 6.10
P 141107P00026000 P 11/07/14 26.0 5.60 6.55
P 141107P00026500 P 11/07/14 26.5 5.10 7.20
P 141107P00027000 P 11/07/14 27.0 6.15 7.40
P 141107P00027500 P 11/07/14 27.5 7.10 8.20
P 141107P00028000 P 11/07/14 28.0 7.60 8.55
P 141107P00028500 P 11/07/14 28.5 6.65 9.50
P 141107P00029000 P 11/07/14 29.0 8.50 9.75
P 141107P00029500 P 11/07/14 29.5 7.65 10.25
P 141107P00030000 P 11/07/14 30.0 9.35 11.10
P 141107P00030500 P 11/07/14 30.5 8.65 11.50
P 141107P00031000 P 11/07/14 31.0 9.70 12.00
P 141107P00031500 P 11/07/14 31.5 9.70 12.45
P 141107P00032000 P 11/07/14 32.0 10.15 12.85
P 141107P00032500 P 11/07/14 32.5 10.65 13.35
P 141107P00033000 P 11/07/14 33.0 11.15 14.50
P 141107P00033500 P 11/07/14 33.5 11.65 14.90
P 141107P00034000 P 11/07/14 34.0 12.15 15.00
P 141107P00034500 P 11/07/14 34.5 12.60 16.00
P 141107P00035000 P 11/07/14 35.0 13.55 16.00
P 141114C00015000 C 11/14/14 15.0 4.40 5.45
P 141114C00016000 C 11/14/14 16.0 3.45 4.55
P 141114C00016500 C 11/14/14 16.5 3.00 4.05
P 141114C00017000 C 11/14/14 17.0 2.57 3.60
P 141114C00017500 C 11/14/14 17.5 2.18 3.15
P 141114C00018000 C 11/14/14 18.0 1.81 2.70
P 141114C00018500 C 11/14/14 18.5 1.80 1.99
P 141114C00019000 C 11/14/14 19.0 1.53 1.69
P 141114C00019500 C 11/14/14 19.5 1.21 1.30
P 141114C00020000 C 11/14/14 20.0 0.94 1.02
P 141114C00020500 C 11/14/14 20.5 0.69 0.79
P 141114C00021000 C 11/14/14 21.0 0.52 0.61
P 141114C00021500 C 11/14/14 21.5 0.39 0.46
P 141114C00022000 C 11/14/14 22.0 0.29 0.35
P 141114C00022500 C 11/14/14 22.5 0.21 0.26
P 141114C00023000 C 11/14/14 23.0 0.13 0.20
P 141114C00023500 C 11/14/14 23.5 0.09 0.18
P 141114C00024000 C 11/14/14 24.0 0.05 0.17
P 141114C00024500 C 11/14/14 24.5 0.03 0.20
P 141114C00025000 C 11/14/14 25.0 0.00 0.19
P 141114C00025500 C 11/14/14 25.5 0.01 0.17
P 141114C00026000 C 11/14/14 26.0 0.00 0.07
P 141114C00026500 C 11/14/14 26.5 0.00 0.10
P 141114C00027000 C 11/14/14 27.0 0.00 0.08
P 141114C00027500 C 11/14/14 27.5 0.00 0.10
P 141114C00028000 C 11/14/14 28.0 0.00 0.14
P 141114C00028500 C 11/14/14 28.5 0.00 0.24
P 141114C00029000 C 11/14/14 29.0 0.00 0.13
P 141114C00029500 C 11/14/14 29.5 0.00 0.18
P 141114C00030000 C 11/14/14 30.0 0.00 0.17
P 141114C00030500 C 11/14/14 30.5 0.00 0.24
P 141114C00031000 C 11/14/14 31.0 0.00 0.24
P 141114C00031500 C 11/14/14 31.5 0.00 0.24
P 141114C00032000 C 11/14/14 32.0 0.00 0.17
P 141114C00032500 C 11/14/14 32.5 0.00 0.24
P 141114C00033000 C 11/14/14 33.0 0.00 0.16
P 141114C00033500 C 11/14/14 33.5 0.00 0.24
P 141114C00034000 C 11/14/14 34.0 0.00 0.19
P 141114P00015000 P 11/14/14 15.0 0.00 0.26
P 141114P00016000 P 11/14/14 16.0 0.00 0.24
P 141114P00016500 P 11/14/14 16.5 0.00 0.27
P 141114P00017000 P 11/14/14 17.0 0.00 0.33
P 141114P00017500 P 11/14/14 17.5 0.13 0.36
P 141114P00018000 P 11/14/14 18.0 0.28 0.34
P 141114P00018500 P 11/14/14 18.5 0.40 0.46
P 141114P00019000 P 11/14/14 19.0 0.55 0.61
P 141114P00019500 P 11/14/14 19.5 0.73 0.82
P 141114P00020000 P 11/14/14 20.0 0.96 1.06
P 141114P00020500 P 11/14/14 20.5 1.22 1.38
P 141114P00021000 P 11/14/14 21.0 1.52 1.63
P 141114P00021500 P 11/14/14 21.5 1.88 2.38
P 141114P00022000 P 11/14/14 22.0 2.21 2.65
P 141114P00022500 P 11/14/14 22.5 2.61 3.00
P 141114P00023000 P 11/14/14 23.0 3.05 3.30
P 141114P00023500 P 11/14/14 23.5 3.50 3.85
P 141114P00024000 P 11/14/14 24.0 3.70 4.45
P 141114P00024500 P 11/14/14 24.5 4.35 5.00
P 141114P00025000 P 11/14/14 25.0 4.90 5.45
P 141114P00025500 P 11/14/14 25.5 5.10 6.05
P 141114P00026000 P 11/14/14 26.0 5.95 6.75
P 141114P00026500 P 11/14/14 26.5 5.10 7.25
P 141114P00027000 P 11/14/14 27.0 5.65 7.75
P 141114P00027500 P 11/14/14 27.5 6.30 8.20
P 141114P00028000 P 11/14/14 28.0 6.60 8.70
P 141114P00028500 P 11/14/14 28.5 7.10 9.20
P 141114P00029000 P 11/14/14 29.0 7.60 9.70
P 141114P00029500 P 11/14/14 29.5 8.10 10.40
P 141114P00030000 P 11/14/14 30.0 8.60 11.20
P 141114P00030500 P 11/14/14 30.5 8.85 11.70
P 141114P00031000 P 11/14/14 31.0 9.15 12.20
P 141114P00031500 P 11/14/14 31.5 9.85 13.15
P 141114P00032000 P 11/14/14 32.0 10.75 12.75
P 141114P00032500 P 11/14/14 32.5 11.25 13.30
P 141114P00033000 P 11/14/14 33.0 11.05 14.75
P 141114P00033500 P 11/14/14 33.5 11.95 15.15
P 141114P00034000 P 11/14/14 34.0 12.75 15.05
P 141122C00013000 C 11/22/14 13.0 6.85 7.10
P 141122C00014000 C 11/22/14 14.0 5.85 6.10
P 141122C00014500 C 11/22/14 14.5 5.40 5.65
P 141122C00015000 C 11/22/14 15.0 4.90 5.15
P 141122C00015500 C 11/22/14 15.5 4.45 4.65
P 141122C00016000 C 11/22/14 16.0 3.95 4.20
P 141122C00016500 C 11/22/14 16.5 3.50 3.75
P 141122C00017000 C 11/22/14 17.0 3.10 3.30
P 141122C00017500 C 11/22/14 17.5 2.68 2.85
P 141122C00018000 C 11/22/14 18.0 2.29 2.44
P 141122C00018500 C 11/22/14 18.5 1.98 2.08
P 141122C00019000 C 11/22/14 19.0 1.64 1.74
P 141122C00019500 C 11/22/14 19.5 1.33 1.43
P 141122C00020000 C 11/22/14 20.0 1.10 1.16
P 141122C00020500 C 11/22/14 20.5 0.85 0.95
P 141122C00021000 C 11/22/14 21.0 0.67 0.74
P 141122C00021500 C 11/22/14 21.5 0.52 0.59
P 141122C00022000 C 11/22/14 22.0 0.39 0.44
P 141122C00022500 C 11/22/14 22.5 0.29 0.36
P 141122C00023000 C 11/22/14 23.0 0.23 0.28
P 141122C00023500 C 11/22/14 23.5 0.17 0.22
P 141122C00024000 C 11/22/14 24.0 0.12 0.18
P 141122C00024500 C 11/22/14 24.5 0.08 0.15
P 141122C00025000 C 11/22/14 25.0 0.07 0.10
P 141122C00025500 C 11/22/14 25.5 0.03 0.09
P 141122C00026000 C 11/22/14 26.0 0.05 0.07
P 141122C00026500 C 11/22/14 26.5 0.01 0.06
P 141122C00027000 C 11/22/14 27.0 0.02 0.04
P 141122C00027500 C 11/22/14 27.5 0.00 0.06
P 141122C00028000 C 11/22/14 28.0 0.02 0.05
P 141122C00028500 C 11/22/14 28.5 0.00 0.05
P 141122C00029000 C 11/22/14 29.0 0.00 0.04
P 141122C00029500 C 11/22/14 29.5 0.00 0.05
P 141122C00030000 C 11/22/14 30.0 0.00 0.04
P 141122C00030500 C 11/22/14 30.5 0.00 0.05
P 141122C00031000 C 11/22/14 31.0 0.00 0.05
P 141122C00031500 C 11/22/14 31.5 0.00 0.05
P 141122C00032000 C 11/22/14 32.0 0.00 0.05
P 141122C00033000 C 11/22/14 33.0 0.00 0.05
P 141122C00034000 C 11/22/14 34.0 0.00 0.04
P 141122C00035000 C 11/22/14 35.0 0.00 0.04
P 141122C00036000 C 11/22/14 36.0 0.00 0.03
P 141122C00037000 C 11/22/14 37.0 0.00 0.03
P 141122P00013000 P 11/22/14 13.0 0.00 0.06
P 141122P00014000 P 11/22/14 14.0 0.00 0.08
P 141122P00014500 P 11/22/14 14.5 0.01 0.08
P 141122P00015000 P 11/22/14 15.0 0.05 0.10
P 141122P00015500 P 11/22/14 15.5 0.06 0.11
P 141122P00016000 P 11/22/14 16.0 0.09 0.15
P 141122P00016500 P 11/22/14 16.5 0.14 0.18
P 141122P00017000 P 11/22/14 17.0 0.19 0.24
P 141122P00017500 P 11/22/14 17.5 0.26 0.33
P 141122P00018000 P 11/22/14 18.0 0.37 0.43
P 141122P00018500 P 11/22/14 18.5 0.50 0.59
P 141122P00019000 P 11/22/14 19.0 0.67 0.73
P 141122P00019500 P 11/22/14 19.5 0.86 0.93
P 141122P00020000 P 11/22/14 20.0 1.10 1.16
P 141122P00020500 P 11/22/14 20.5 1.37 1.50
P 141122P00021000 P 11/22/14 21.0 1.68 1.75
P 141122P00021500 P 11/22/14 21.5 2.02 2.17
P 141122P00022000 P 11/22/14 22.0 2.39 2.45
P 141122P00022500 P 11/22/14 22.5 2.79 2.94
P 141122P00023000 P 11/22/14 23.0 3.20 3.40
P 141122P00023500 P 11/22/14 23.5 3.65 3.85
P 141122P00024000 P 11/22/14 24.0 4.10 4.30
P 141122P00024500 P 11/22/14 24.5 4.55 4.75
P 141122P00025000 P 11/22/14 25.0 5.00 5.25
P 141122P00025500 P 11/22/14 25.5 5.50 5.70
P 141122P00026000 P 11/22/14 26.0 5.95 6.20
P 141122P00026500 P 11/22/14 26.5 6.45 6.70
P 141122P00027000 P 11/22/14 27.0 6.95 7.15
P 141122P00027500 P 11/22/14 27.5 7.45 7.65
P 141122P00028000 P 11/22/14 28.0 7.95 8.15
P 141122P00028500 P 11/22/14 28.5 8.45 8.65
P 141122P00029000 P 11/22/14 29.0 8.90 9.15
P 141122P00029500 P 11/22/14 29.5 9.35 9.65
P 141122P00030000 P 11/22/14 30.0 9.90 10.15
P 141122P00030500 P 11/22/14 30.5 10.35 10.65
P 141122P00031000 P 11/22/14 31.0 10.90 11.15
P 141122P00031500 P 11/22/14 31.5 11.40 11.65
P 141122P00032000 P 11/22/14 32.0 11.90 12.15
P 141122P00033000 P 11/22/14 33.0 12.90 13.15
P 141122P00034000 P 11/22/14 34.0 13.85 14.15
P 141122P00035000 P 11/22/14 35.0 14.85 15.15
P 141122P00036000 P 11/22/14 36.0 15.85 16.15
P 141122P00037000 P 11/22/14 37.0 16.85 17.15
P 141128C00015000 C 11/28/14 15.0 4.55 5.25
P 141128C00016000 C 11/28/14 16.0 3.75 4.60
P 141128C00016500 C 11/28/14 16.5 3.15 4.15
P 141128C00017000 C 11/28/14 17.0 3.00 3.70
P 141128C00017500 C 11/28/14 17.5 2.54 3.25
P 141128C00018000 C 11/28/14 18.0 2.30 2.59
P 141128C00018500 C 11/28/14 18.5 2.07 2.22
P 141128C00019000 C 11/28/14 19.0 1.63 1.88
P 141128C00019500 C 11/28/14 19.5 1.43 1.62
P 141128C00020000 C 11/28/14 20.0 1.19 1.26
P 141128C00020500 C 11/28/14 20.5 0.90 1.04
P 141128C00021000 C 11/28/14 21.0 0.74 0.87
P 141128C00021500 C 11/28/14 21.5 0.59 0.68
P 141128C00022000 C 11/28/14 22.0 0.44 0.54
P 141128C00022500 C 11/28/14 22.5 0.36 0.43
P 141128C00023000 C 11/28/14 23.0 0.25 0.34
P 141128C00023500 C 11/28/14 23.5 0.16 0.28
P 141128C00024000 C 11/28/14 24.0 0.14 0.22
P 141128C00024500 C 11/28/14 24.5 0.10 0.20
P 141128C00025000 C 11/28/14 25.0 0.07 0.20
P 141128C00025500 C 11/28/14 25.5 0.05 0.17
P 141128C00026000 C 11/28/14 26.0 0.03 0.15
P 141128C00026500 C 11/28/14 26.5 0.02 0.13
P 141128C00027000 C 11/28/14 27.0 0.01 0.12
P 141128C00027500 C 11/28/14 27.5 0.01 0.10
P 141128C00028000 C 11/28/14 28.0 0.01 0.09
P 141128C00028500 C 11/28/14 28.5 0.00 0.09
P 141128C00029000 C 11/28/14 29.0 0.00 0.08
P 141128C00029500 C 11/28/14 29.5 0.00 0.08
P 141128C00030000 C 11/28/14 30.0 0.00 0.07
P 141128C00030500 C 11/28/14 30.5 0.00 0.06
P 141128C00031000 C 11/28/14 31.0 0.00 0.06
P 141128C00031500 C 11/28/14 31.5 0.00 0.06
P 141128C00032000 C 11/28/14 32.0 0.00 0.05
P 141128C00032500 C 11/28/14 32.5 0.00 0.05
P 141128C00033000 C 11/28/14 33.0 0.00 0.05
P 141128P00015000 P 11/28/14 15.0 0.04 0.17
P 141128P00016000 P 11/28/14 16.0 0.15 0.20
P 141128P00016500 P 11/28/14 16.5 0.19 0.23
P 141128P00017000 P 11/28/14 17.0 0.24 0.31
P 141128P00017500 P 11/28/14 17.5 0.35 0.43
P 141128P00018000 P 11/28/14 18.0 0.45 0.51
P 141128P00018500 P 11/28/14 18.5 0.59 0.66
P 141128P00019000 P 11/28/14 19.0 0.73 0.83
P 141128P00019500 P 11/28/14 19.5 0.95 1.05
P 141128P00020000 P 11/28/14 20.0 1.20 1.25
P 141128P00020500 P 11/28/14 20.5 1.44 1.57
P 141128P00021000 P 11/28/14 21.0 1.74 1.92
P 141128P00021500 P 11/28/14 21.5 2.07 2.27
P 141128P00022000 P 11/28/14 22.0 2.41 2.65
P 141128P00022500 P 11/28/14 22.5 2.81 3.05
P 141128P00023000 P 11/28/14 23.0 3.25 3.45
P 141128P00023500 P 11/28/14 23.5 3.60 3.90
P 141128P00024000 P 11/28/14 24.0 4.05 4.20
P 141128P00024500 P 11/28/14 24.5 4.45 4.90
P 141128P00025000 P 11/28/14 25.0 4.95 5.30
P 141128P00025500 P 11/28/14 25.5 5.15 6.05
P 141128P00026000 P 11/28/14 26.0 5.65 6.25
P 141128P00026500 P 11/28/14 26.5 5.75 7.25
P 141128P00027000 P 11/28/14 27.0 6.20 7.75
P 141128P00027500 P 11/28/14 27.5 6.70 8.25
P 141128P00028000 P 11/28/14 28.0 7.15 8.35
P 141128P00028500 P 11/28/14 28.5 7.65 9.25
P 141128P00029000 P 11/28/14 29.0 8.15 9.70
P 141128P00029500 P 11/28/14 29.5 8.60 10.10
P 141128P00030000 P 11/28/14 30.0 8.75 10.70
P 141128P00030500 P 11/28/14 30.5 9.25 11.20
P 141128P00031000 P 11/28/14 31.0 9.60 11.95
P 141128P00031500 P 11/28/14 31.5 10.00 12.20
P 141128P00032000 P 11/28/14 32.0 11.40 12.85
P 141128P00032500 P 11/28/14 32.5 12.20 12.80
P 141128P00033000 P 11/28/14 33.0 12.60 13.40
P 141205C00015000 C 12/05/14 15.0 4.60 5.40
P 141205C00015500 C 12/05/14 15.5 4.05 5.15
P 141205C00016000 C 12/05/14 16.0 3.60 4.65
P 141205C00016500 C 12/05/14 16.5 3.20 4.15
P 141205C00017000 C 12/05/14 17.0 3.05 3.55
P 141205C00017500 C 12/05/14 17.5 2.76 3.15
P 141205C00018000 C 12/05/14 18.0 2.40 2.75
P 141205C00018500 C 12/05/14 18.5 2.12 2.34
P 141205C00019000 C 12/05/14 19.0 1.74 2.03
P 141205C00019500 C 12/05/14 19.5 1.49 1.74
P 141205C00020000 C 12/05/14 20.0 1.24 1.43
P 141205C00020500 C 12/05/14 20.5 0.99 1.18
P 141205C00021000 C 12/05/14 21.0 0.83 0.99
P 141205C00021500 C 12/05/14 21.5 0.60 0.79
P 141205C00022000 C 12/05/14 22.0 0.52 0.68
P 141205C00022500 C 12/05/14 22.5 0.36 0.56
P 141205C00023000 C 12/05/14 23.0 0.31 0.47
P 141205C00023500 C 12/05/14 23.5 0.23 0.40
P 141205C00024000 C 12/05/14 24.0 0.18 0.34
P 141205C00024500 C 12/05/14 24.5 0.16 0.29
P 141205C00025000 C 12/05/14 25.0 0.10 0.23
P 141205C00025500 C 12/05/14 25.5 0.06 0.21
P 141205C00026000 C 12/05/14 26.0 0.06 0.19
P 141205C00026500 C 12/05/14 26.5 0.04 0.16
P 141205C00027000 C 12/05/14 27.0 0.01 0.15
P 141205C00027500 C 12/05/14 27.5 0.00 0.13
P 141205C00028000 C 12/05/14 28.0 0.00 0.12
P 141205C00028500 C 12/05/14 28.5 0.00 0.11
P 141205C00029000 C 12/05/14 29.0 0.00 0.10
P 141205C00029500 C 12/05/14 29.5 0.00 0.09
P 141205C00030000 C 12/05/14 30.0 0.00 0.09
P 141205C00030500 C 12/05/14 30.5 0.00 0.08
P 141205C00031000 C 12/05/14 31.0 0.00 0.07
P 141205C00031500 C 12/05/14 31.5 0.00 0.07
P 141205C00032000 C 12/05/14 32.0 0.00 0.07
P 141205C00032500 C 12/05/14 32.5 0.00 0.06
P 141205C00033000 C 12/05/14 33.0 0.00 0.06
P 141205P00015000 P 12/05/14 15.0 0.05 0.23
P 141205P00015500 P 12/05/14 15.5 0.09 0.25
P 141205P00016000 P 12/05/14 16.0 0.18 0.31
P 141205P00016500 P 12/05/14 16.5 0.23 0.37
P 141205P00017000 P 12/05/14 17.0 0.30 0.45
P 141205P00017500 P 12/05/14 17.5 0.43 0.54
P 141205P00018000 P 12/05/14 18.0 0.52 0.67
P 141205P00018500 P 12/05/14 18.5 0.68 0.79
P 141205P00019000 P 12/05/14 19.0 0.84 0.98
P 141205P00019500 P 12/05/14 19.5 1.05 1.20
P 141205P00020000 P 12/05/14 20.0 1.29 1.40
P 141205P00020500 P 12/05/14 20.5 1.54 1.70
P 141205P00021000 P 12/05/14 21.0 1.86 2.03
P 141205P00021500 P 12/05/14 21.5 2.13 2.38
P 141205P00022000 P 12/05/14 22.0 2.50 2.75
P 141205P00022500 P 12/05/14 22.5 2.87 3.10
P 141205P00023000 P 12/05/14 23.0 3.20 3.55
P 141205P00023500 P 12/05/14 23.5 3.50 4.15
P 141205P00024000 P 12/05/14 24.0 4.10 4.65
P 141205P00024500 P 12/05/14 24.5 4.55 5.35
P 141205P00025000 P 12/05/14 25.0 4.70 5.40
P 141205P00025500 P 12/05/14 25.5 5.20 6.30
P 141205P00026000 P 12/05/14 26.0 5.70 6.50
P 141205P00026500 P 12/05/14 26.5 5.20 7.25
P 141205P00027000 P 12/05/14 27.0 6.65 7.65
P 141205P00027500 P 12/05/14 27.5 6.25 8.25
P 141205P00028000 P 12/05/14 28.0 6.65 8.40
P 141205P00028500 P 12/05/14 28.5 7.15 8.85
P 141205P00029000 P 12/05/14 29.0 7.65 9.40
P 141205P00029500 P 12/05/14 29.5 8.35 10.20
P 141205P00030000 P 12/05/14 30.0 8.70 10.75
P 141205P00030500 P 12/05/14 30.5 9.20 11.05
P 141205P00031000 P 12/05/14 31.0 9.75 11.80
P 141205P00031500 P 12/05/14 31.5 10.10 12.45
P 141205P00032000 P 12/05/14 32.0 10.35 13.55
P 141205P00032500 P 12/05/14 32.5 11.05 13.40
P 141205P00033000 P 12/05/14 33.0 12.70 13.35
P 141220C00011000 C 12/20/14 11.0 8.90 9.15
P 141220C00013000 C 12/20/14 13.0 6.90 7.25
P 141220C00014000 C 12/20/14 14.0 5.95 6.30
P 141220C00015000 C 12/20/14 15.0 5.05 5.35
P 141220C00016000 C 12/20/14 16.0 4.20 4.40
P 141220C00017000 C 12/20/14 17.0 3.35 3.60
P 141220C00018000 C 12/20/14 18.0 2.66 2.83
P 141220C00019000 C 12/20/14 19.0 2.02 2.17
P 141220C00020000 C 12/20/14 20.0 1.53 1.63
P 141220C00021000 C 12/20/14 21.0 1.13 1.19
P 141220C00022000 C 12/20/14 22.0 0.79 0.85
P 141220C00023000 C 12/20/14 23.0 0.52 0.61
P 141220C00024000 C 12/20/14 24.0 0.36 0.42
P 141220C00025000 C 12/20/14 25.0 0.24 0.28
P 141220C00026000 C 12/20/14 26.0 0.14 0.23
P 141220C00027000 C 12/20/14 27.0 0.10 0.16
P 141220C00028000 C 12/20/14 28.0 0.07 0.12
P 141220C00029000 C 12/20/14 29.0 0.05 0.09
P 141220C00030000 C 12/20/14 30.0 0.05 0.08
P 141220C00031000 C 12/20/14 31.0 0.02 0.09
P 141220C00032000 C 12/20/14 32.0 0.01 0.09
P 141220C00033000 C 12/20/14 33.0 0.00 0.09
P 141220C00034000 C 12/20/14 34.0 0.00 0.07
P 141220C00035000 C 12/20/14 35.0 0.00 0.06
P 141220C00036000 C 12/20/14 36.0 0.00 0.06
P 141220C00037000 C 12/20/14 37.0 0.00 0.05
P 141220C00038000 C 12/20/14 38.0 0.00 0.05
P 141220C00039000 C 12/20/14 39.0 0.00 0.05
P 141220C00040000 C 12/20/14 40.0 0.00 0.04
P 141220C00041000 C 12/20/14 41.0 0.00 0.04
P 141220C00042000 C 12/20/14 42.0 0.00 0.04
P 141220C00043000 C 12/20/14 43.0 0.00 0.04
P 141220C00044000 C 12/20/14 44.0 0.01 0.04
P 141220P00011000 P 12/20/14 11.0 0.00 0.08
P 141220P00013000 P 12/20/14 13.0 0.05 0.12
P 141220P00014000 P 12/20/14 14.0 0.09 0.16
P 141220P00015000 P 12/20/14 15.0 0.18 0.24
P 141220P00016000 P 12/20/14 16.0 0.28 0.37
P 141220P00017000 P 12/20/14 17.0 0.47 0.54
P 141220P00018000 P 12/20/14 18.0 0.72 0.84
P 141220P00019000 P 12/20/14 19.0 1.07 1.17
P 141220P00020000 P 12/20/14 20.0 1.53 1.60
P 141220P00021000 P 12/20/14 21.0 2.09 2.23
P 141220P00022000 P 12/20/14 22.0 2.75 2.90
P 141220P00023000 P 12/20/14 23.0 3.50 3.70
P 141220P00024000 P 12/20/14 24.0 4.30 4.50
P 141220P00025000 P 12/20/14 25.0 5.15 5.40
P 141220P00026000 P 12/20/14 26.0 6.10 6.30
P 141220P00027000 P 12/20/14 27.0 7.00 7.30
P 141220P00028000 P 12/20/14 28.0 7.95 8.25
P 141220P00029000 P 12/20/14 29.0 8.95 9.20
P 141220P00030000 P 12/20/14 30.0 9.95 10.20
P 141220P00031000 P 12/20/14 31.0 10.90 11.20
P 141220P00032000 P 12/20/14 32.0 11.90 12.20
P 141220P00033000 P 12/20/14 33.0 12.90 13.25
P 141220P00034000 P 12/20/14 34.0 13.90 14.20
P 141220P00035000 P 12/20/14 35.0 14.85 15.20
P 141220P00036000 P 12/20/14 36.0 15.80 16.20
P 141220P00037000 P 12/20/14 37.0 16.80 17.20
P 141220P00038000 P 12/20/14 38.0 17.90 18.20
P 141220P00039000 P 12/20/14 39.0 18.80 19.20
P 141220P00040000 P 12/20/14 40.0 19.80 20.20
P 141220P00041000 P 12/20/14 41.0 20.85 21.20
P 141220P00042000 P 12/20/14 42.0 21.80 22.20
P 141220P00043000 P 12/20/14 43.0 22.80 23.20
P 141220P00044000 P 12/20/14 44.0 23.80 24.20
P 150117C00003000 C 01/17/15 3.0 16.30 17.45
P 150117C00005000 C 01/17/15 5.0 14.40 15.45
P 150117C00007000 C 01/17/15 7.0 12.30 13.45
P 150117C00010000 C 01/17/15 10.0 9.60 10.50
P 150117C00011000 C 01/17/15 11.0 8.60 9.50
P 150117C00012000 C 01/17/15 12.0 7.65 8.50
P 150117C00013000 C 01/17/15 13.0 6.70 7.60
P 150117C00014000 C 01/17/15 14.0 5.75 6.65
P 150117C00015000 C 01/17/15 15.0 4.85 5.75
P 150117C00016000 C 01/17/15 16.0 4.20 4.90
P 150117C00017000 C 01/17/15 17.0 3.55 3.85
P 150117C00019000 C 01/17/15 19.0 2.33 2.50
P 150117C00020000 C 01/17/15 20.0 1.82 1.94
P 150117C00021000 C 01/17/15 21.0 1.41 1.49
P 150117C00022000 C 01/17/15 22.0 1.06 1.15
P 150117C00024000 C 01/17/15 24.0 0.57 0.64
P 150117C00025000 C 01/17/15 25.0 0.40 0.45
P 150117C00026000 C 01/17/15 26.0 0.27 0.39
P 150117C00027000 C 01/17/15 27.0 0.17 0.26
P 150117C00028000 C 01/17/15 28.0 0.13 0.23
P 150117C00029000 C 01/17/15 29.0 0.07 0.21
P 150117C00030000 C 01/17/15 30.0 0.07 0.12
P 150117C00031000 C 01/17/15 31.0 0.05 0.11
P 150117C00032000 C 01/17/15 32.0 0.03 0.10
P 150117C00033000 C 01/17/15 33.0 0.03 0.11
P 150117C00034000 C 01/17/15 34.0 0.04 0.07
P 150117C00035000 C 01/17/15 35.0 0.01 0.07
P 150117C00036000 C 01/17/15 36.0 0.00 0.08
P 150117C00037000 C 01/17/15 37.0 0.00 0.07
P 150117C00038000 C 01/17/15 38.0 0.00 0.07
P 150117C00039000 C 01/17/15 39.0 0.00 0.06
P 150117C00040000 C 01/17/15 40.0 0.00 0.06
P 150117C00041000 C 01/17/15 41.0 0.00 0.05
P 150117C00042000 C 01/17/15 42.0 0.00 0.05
P 150117C00043000 C 01/17/15 43.0 0.00 0.13
P 150117C00044000 C 01/17/15 44.0 0.00 0.05
P 150117C00045000 C 01/17/15 45.0 0.01 0.02
P 150117C00050000 C 01/17/15 50.0 0.01 0.18
P 150117C00055000 C 01/17/15 55.0 0.00 0.14
P 150117P00003000 P 01/17/15 3.0 0.00 0.01
P 150117P00005000 P 01/17/15 5.0 0.00 0.03
P 150117P00007000 P 01/17/15 7.0 0.00 0.04
P 150117P00010000 P 01/17/15 10.0 0.01 0.12
P 150117P00011000 P 01/17/15 11.0 0.01 0.14
P 150117P00012000 P 01/17/15 12.0 0.07 0.14
P 150117P00013000 P 01/17/15 13.0 0.09 0.20
P 150117P00014000 P 01/17/15 14.0 0.18 0.30
P 150117P00015000 P 01/17/15 15.0 0.33 0.41
P 150117P00016000 P 01/17/15 16.0 0.49 0.53
P 150117P00017000 P 01/17/15 17.0 0.70 0.73
P 150117P00019000 P 01/17/15 19.0 1.37 1.44
P 150117P00020000 P 01/17/15 20.0 1.84 1.91
P 150117P00021000 P 01/17/15 21.0 2.38 2.52
P 150117P00022000 P 01/17/15 22.0 3.00 3.20
P 150117P00024000 P 01/17/15 24.0 4.45 4.75
P 150117P00025000 P 01/17/15 25.0 5.35 5.70
P 150117P00026000 P 01/17/15 26.0 6.15 6.70
P 150117P00027000 P 01/17/15 27.0 6.85 7.60
P 150117P00028000 P 01/17/15 28.0 8.00 8.55
P 150117P00029000 P 01/17/15 29.0 8.95 9.50
P 150117P00030000 P 01/17/15 30.0 9.65 10.40
P 150117P00031000 P 01/17/15 31.0 10.75 11.30
P 150117P00032000 P 01/17/15 32.0 11.60 12.50
P 150117P00033000 P 01/17/15 33.0 12.55 13.70
P 150117P00034000 P 01/17/15 34.0 13.55 14.45
P 150117P00035000 P 01/17/15 35.0 14.60 15.45
P 150117P00036000 P 01/17/15 36.0 15.55 16.45
P 150117P00037000 P 01/17/15 37.0 16.55 17.45
P 150117P00038000 P 01/17/15 38.0 17.55 18.45
P 150117P00039000 P 01/17/15 39.0 18.55 19.45
P 150117P00040000 P 01/17/15 40.0 19.55 20.45
P 150117P00041000 P 01/17/15 41.0 20.55 21.45
P 150117P00042000 P 01/17/15 42.0 21.55 22.45
P 150117P00043000 P 01/17/15 43.0 22.55 23.45
P 150117P00044000 P 01/17/15 44.0 23.25 24.80
P 150117P00045000 P 01/17/15 45.0 24.55 25.45
P 150117P00050000 P 01/17/15 50.0 29.55 30.45
P 150117P00055000 P 01/17/15 55.0 34.55 35.45
P 150320C00011000 C 03/20/15 11.0 8.50 10.55
P 150320C00013000 C 03/20/15 13.0 6.75 8.70
P 150320C00014000 C 03/20/15 14.0 5.95 7.85
P 150320C00015000 C 03/20/15 15.0 5.25 6.90
P 150320C00016000 C 03/20/15 16.0 4.85 5.25
P 150320C00017000 C 03/20/15 17.0 4.20 4.50
P 150320C00018000 C 03/20/15 18.0 3.55 3.90
P 150320C00019000 C 03/20/15 19.0 3.05 3.35
P 150320C00020000 C 03/20/15 20.0 2.52 2.80
P 150320C00021000 C 03/20/15 21.0 2.04 2.35
P 150320C00022000 C 03/20/15 22.0 1.68 1.97
P 150320C00023000 C 03/20/15 23.0 1.46 1.64
P 150320C00024000 C 03/20/15 24.0 1.22 1.34
P 150320C00025000 C 03/20/15 25.0 0.96 1.12
P 150320C00026000 C 03/20/15 26.0 0.72 0.97
P 150320C00027000 C 03/20/15 27.0 0.60 0.73
P 150320C00028000 C 03/20/15 28.0 0.49 0.60
P 150320C00029000 C 03/20/15 29.0 0.32 0.53
P 150320C00030000 C 03/20/15 30.0 0.30 0.41
P 150320C00031000 C 03/20/15 31.0 0.16 0.37
P 150320C00032000 C 03/20/15 32.0 0.18 0.28
P 150320C00033000 C 03/20/15 33.0 0.12 0.27
P 150320C00034000 C 03/20/15 34.0 0.07 0.22
P 150320C00035000 C 03/20/15 35.0 0.05 0.19
P 150320C00036000 C 03/20/15 36.0 0.04 0.16
P 150320C00037000 C 03/20/15 37.0 0.03 0.13
P 150320C00038000 C 03/20/15 38.0 0.02 0.11
P 150320C00039000 C 03/20/15 39.0 0.00 0.11
P 150320C00040000 C 03/20/15 40.0 0.00 0.10
P 150320C00041000 C 03/20/15 41.0 0.00 0.14
P 150320P00011000 P 03/20/15 11.0 0.14 0.19
P 150320P00013000 P 03/20/15 13.0 0.32 0.51
P 150320P00014000 P 03/20/15 14.0 0.50 0.60
P 150320P00015000 P 03/20/15 15.0 0.74 0.89
P 150320P00016000 P 03/20/15 16.0 1.01 1.16
P 150320P00017000 P 03/20/15 17.0 1.31 1.42
P 150320P00018000 P 03/20/15 18.0 1.68 1.88
P 150320P00019000 P 03/20/15 19.0 2.11 2.32
P 150320P00020000 P 03/20/15 20.0 2.60 2.74
P 150320P00021000 P 03/20/15 21.0 3.10 3.35
P 150320P00022000 P 03/20/15 22.0 3.75 4.00
P 150320P00023000 P 03/20/15 23.0 4.40 4.70
P 150320P00024000 P 03/20/15 24.0 5.10 5.45
P 150320P00025000 P 03/20/15 25.0 5.85 6.20
P 150320P00026000 P 03/20/15 26.0 6.65 7.00
P 150320P00027000 P 03/20/15 27.0 7.50 7.85
P 150320P00028000 P 03/20/15 28.0 8.15 8.85
P 150320P00029000 P 03/20/15 29.0 9.00 9.85
P 150320P00030000 P 03/20/15 30.0 9.45 11.05
P 150320P00031000 P 03/20/15 31.0 10.55 11.85
P 150320P00032000 P 03/20/15 32.0 10.70 12.95
P 150320P00033000 P 03/20/15 33.0 11.65 13.95
P 150320P00034000 P 03/20/15 34.0 12.60 15.80
P 150320P00035000 P 03/20/15 35.0 13.40 16.15
P 150320P00036000 P 03/20/15 36.0 15.60 16.85
P 150320P00037000 P 03/20/15 37.0 16.55 18.00
P 150320P00038000 P 03/20/15 38.0 17.55 18.50
P 150320P00039000 P 03/20/15 39.0 18.50 19.95
P 150320P00040000 P 03/20/15 40.0 19.25 21.55
P 150320P00041000 P 03/20/15 41.0 20.50 21.90
P 150619C00013000 C 06/19/15 13.0 7.20 9.25
P 150619C00014000 C 06/19/15 14.0 6.45 8.25
P 150619C00015000 C 06/19/15 15.0 6.10 6.55
P 150619C00016000 C 06/19/15 16.0 5.45 5.90
P 150619C00017000 C 06/19/15 17.0 4.85 5.20
P 150619C00018000 C 06/19/15 18.0 4.25 4.65
P 150619C00019000 C 06/19/15 19.0 3.75 4.10
P 150619C00020000 C 06/19/15 20.0 3.25 3.60
P 150619C00021000 C 06/19/15 21.0 2.81 3.15
P 150619C00022000 C 06/19/15 22.0 2.40 2.73
P 150619C00023000 C 06/19/15 23.0 2.07 2.41
P 150619C00024000 C 06/19/15 24.0 1.76 2.11
P 150619C00025000 C 06/19/15 25.0 1.45 1.85
P 150619C00026000 C 06/19/15 26.0 1.26 1.58
P 150619C00027000 C 06/19/15 27.0 1.04 1.34
P 150619C00028000 C 06/19/15 28.0 0.87 1.17
P 150619C00029000 C 06/19/15 29.0 0.71 0.97
P 150619C00030000 C 06/19/15 30.0 0.59 0.83
P 150619C00031000 C 06/19/15 31.0 0.46 0.73
P 150619C00032000 C 06/19/15 32.0 0.37 0.62
P 150619C00033000 C 06/19/15 33.0 0.29 0.56
P 150619C00034000 C 06/19/15 34.0 0.23 0.48
P 150619P00013000 P 06/19/15 13.0 0.73 0.90
P 150619P00014000 P 06/19/15 14.0 0.97 1.16
P 150619P00015000 P 06/19/15 15.0 1.22 1.45
P 150619P00016000 P 06/19/15 16.0 1.54 1.76
P 150619P00017000 P 06/19/15 17.0 1.92 2.16
P 150619P00018000 P 06/19/15 18.0 2.32 2.58
P 150619P00019000 P 06/19/15 19.0 2.79 3.05
P 150619P00020000 P 06/19/15 20.0 3.25 3.55
P 150619P00021000 P 06/19/15 21.0 3.80 4.05
P 150619P00022000 P 06/19/15 22.0 4.40 4.65
P 150619P00023000 P 06/19/15 23.0 5.05 5.40
P 150619P00024000 P 06/19/15 24.0 5.70 6.10
P 150619P00025000 P 06/19/15 25.0 6.45 6.85
P 150619P00026000 P 06/19/15 26.0 7.20 7.60
P 150619P00027000 P 06/19/15 27.0 7.95 8.45
P 150619P00028000 P 06/19/15 28.0 8.75 9.25
P 150619P00029000 P 06/19/15 29.0 9.60 10.10
P 150619P00030000 P 06/19/15 30.0 10.45 10.95
P 150619P00031000 P 06/19/15 31.0 10.15 12.15
P 150619P00032000 P 06/19/15 32.0 11.00 13.00
P 150619P00033000 P 06/19/15 33.0 11.80 14.15
P 150619P00034000 P 06/19/15 34.0 12.80 15.05
P 160115C00013000 C 01/15/16 13.0 6.75 9.85
P 160115C00015000 C 01/15/16 15.0 7.00 7.40
P 160115C00018000 C 01/15/16 18.0 5.25 5.65
P 160115C00020000 C 01/15/16 20.0 4.20 4.70
P 160115C00023000 C 01/15/16 23.0 3.05 3.40
P 160115C00025000 C 01/15/16 25.0 2.45 2.72
P 160115C00027000 C 01/15/16 27.0 1.84 2.10
P 160115C00030000 C 01/15/16 30.0 1.17 1.47
P 160115C00032000 C 01/15/16 32.0 0.71 1.11
P 160115C00035000 C 01/15/16 35.0 0.40 0.81
P 160115C00037000 C 01/15/16 37.0 0.32 0.60
P 160115C00040000 C 01/15/16 40.0 0.34 0.45
P 160115C00045000 C 01/15/16 45.0 0.05 0.20
P 160115C00050000 C 01/15/16 50.0 0.05 0.20
P 160115C00055000 C 01/15/16 55.0 0.00 0.08
P 160115P00013000 P 01/15/16 13.0 1.26 1.59
P 160115P00015000 P 01/15/16 15.0 1.90 2.05
P 160115P00018000 P 01/15/16 18.0 3.15 3.50
P 160115P00020000 P 01/15/16 20.0 4.15 4.45
P 160115P00023000 P 01/15/16 23.0 5.95 6.15
P 160115P00025000 P 01/15/16 25.0 7.10 7.60
P 160115P00027000 P 01/15/16 27.0 8.55 9.10
P 160115P00030000 P 01/15/16 30.0 10.90 11.45
P 160115P00032000 P 01/15/16 32.0 12.60 13.15
P 160115P00035000 P 01/15/16 35.0 13.25 16.15
P 160115P00037000 P 01/15/16 37.0 15.35 18.05
P 160115P00040000 P 01/15/16 40.0 18.35 20.95
P 160115P00045000 P 01/15/16 45.0 22.70 26.25
P 160115P00050000 P 01/15/16 50.0 28.00 32.00
P 160115P00055000 P 01/15/16 55.0 32.95 37.25

OPRA data is delayed 15 minutes.