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 (2015-05-15)Premium Content

Pandora Media Inc (P)
As of Jul 2 2015 4:55PM
Option Ticker C/P Expiration Strike Bid Premium Ask Premium
P 150710C00008000 C 07/10/15 8.0 6.90 7.50
P 150710C00008500 C 07/10/15 8.5 6.35 7.00
P 150710C00009000 C 07/10/15 9.0 5.90 6.55
P 150710C00009500 C 07/10/15 9.5 5.40 6.05
P 150710C00010000 C 07/10/15 10.0 4.90 5.70
P 150710C00010500 C 07/10/15 10.5 4.45 5.15
P 150710C00011000 C 07/10/15 11.0 3.95 4.60
P 150710C00011500 C 07/10/15 11.5 3.45 4.15
P 150710C00012000 C 07/10/15 12.0 2.94 3.60
P 150710C00012500 C 07/10/15 12.5 2.49 3.05
P 150710C00013000 C 07/10/15 13.0 1.97 2.45
P 150710C00013500 C 07/10/15 13.5 1.49 1.98
P 150710C00014000 C 07/10/15 14.0 1.04 1.48
P 150710C00014500 C 07/10/15 14.5 0.76 0.84
P 150710C00015000 C 07/10/15 15.0 0.41 0.48
P 150710C00015500 C 07/10/15 15.5 0.20 0.24
P 150710C00016000 C 07/10/15 16.0 0.07 0.11
P 150710C00016500 C 07/10/15 16.5 0.04 0.11
P 150710C00017000 C 07/10/15 17.0 0.01 0.07
P 150710C00017500 C 07/10/15 17.5 0.01 0.08
P 150710C00018000 C 07/10/15 18.0 0.01 0.08
P 150710C00018500 C 07/10/15 18.5 0.00 0.08
P 150710C00019000 C 07/10/15 19.0 0.00 0.11
P 150710C00019500 C 07/10/15 19.5 0.00 0.07
P 150710C00020000 C 07/10/15 20.0 0.00 0.13
P 150710C00020500 C 07/10/15 20.5 0.00 0.13
P 150710C00021000 C 07/10/15 21.0 0.00 0.13
P 150710C00021500 C 07/10/15 21.5 0.00 0.13
P 150710C00022000 C 07/10/15 22.0 0.00 0.13
P 150710C00022500 C 07/10/15 22.5 0.00 0.13
P 150710C00023000 C 07/10/15 23.0 0.00 0.13
P 150710C00023500 C 07/10/15 23.5 0.00 0.13
P 150710C00024000 C 07/10/15 24.0 0.00 0.13
P 150710C00024500 C 07/10/15 24.5 0.00 0.13
P 150710C00025000 C 07/10/15 25.0 0.00 0.13
P 150710C00025500 C 07/10/15 25.5 0.00 0.13
P 150710C00026000 C 07/10/15 26.0 0.00 0.13
P 150710C00026500 C 07/10/15 26.5 0.00 0.14
P 150710C00027000 C 07/10/15 27.0 0.00 0.13
P 150710C00027500 C 07/10/15 27.5 0.00 0.13
P 150710C00028000 C 07/10/15 28.0 0.00 0.13
P 150710C00028500 C 07/10/15 28.5 0.00 0.13
P 150710P00008000 P 07/10/15 8.0 0.00 0.13
P 150710P00008500 P 07/10/15 8.5 0.00 0.13
P 150710P00009000 P 07/10/15 9.0 0.00 0.13
P 150710P00009500 P 07/10/15 9.5 0.00 0.13
P 150710P00010000 P 07/10/15 10.0 0.00 0.03
P 150710P00010500 P 07/10/15 10.5 0.00 0.13
P 150710P00011000 P 07/10/15 11.0 0.00 0.09
P 150710P00011500 P 07/10/15 11.5 0.00 0.08
P 150710P00012000 P 07/10/15 12.0 0.00 0.09
P 150710P00012500 P 07/10/15 12.5 0.00 0.08
P 150710P00013000 P 07/10/15 13.0 0.00 0.14
P 150710P00013500 P 07/10/15 13.5 0.00 0.10
P 150710P00014000 P 07/10/15 14.0 0.02 0.13
P 150710P00014500 P 07/10/15 14.5 0.12 0.14
P 150710P00015000 P 07/10/15 15.0 0.26 0.30
P 150710P00015500 P 07/10/15 15.5 0.52 0.62
P 150710P00016000 P 07/10/15 16.0 0.89 1.09
P 150710P00016500 P 07/10/15 16.5 1.33 1.55
P 150710P00017000 P 07/10/15 17.0 1.82 1.91
P 150710P00017500 P 07/10/15 17.5 2.17 2.54
P 150710P00018000 P 07/10/15 18.0 2.55 3.05
P 150710P00018500 P 07/10/15 18.5 2.97 3.45
P 150710P00019000 P 07/10/15 19.0 3.40 3.95
P 150710P00019500 P 07/10/15 19.5 3.90 4.45
P 150710P00020000 P 07/10/15 20.0 4.40 4.95
P 150710P00020500 P 07/10/15 20.5 4.80 5.70
P 150710P00021000 P 07/10/15 21.0 5.25 6.15
P 150710P00021500 P 07/10/15 21.5 5.65 6.70
P 150710P00022000 P 07/10/15 22.0 6.15 7.10
P 150710P00022500 P 07/10/15 22.5 6.80 7.45
P 150710P00023000 P 07/10/15 23.0 7.05 8.20
P 150710P00023500 P 07/10/15 23.5 7.65 8.70
P 150710P00024000 P 07/10/15 24.0 8.15 9.20
P 150710P00024500 P 07/10/15 24.5 8.65 9.75
P 150710P00025000 P 07/10/15 25.0 9.45 9.95
P 150710P00025500 P 07/10/15 25.5 8.75 10.45
P 150710P00026000 P 07/10/15 26.0 9.25 11.05
P 150710P00026500 P 07/10/15 26.5 9.80 11.65
P 150710P00027000 P 07/10/15 27.0 10.30 12.00
P 150710P00027500 P 07/10/15 27.5 10.75 12.55
P 150710P00028000 P 07/10/15 28.0 11.30 13.05
P 150710P00028500 P 07/10/15 28.5 11.75 13.50
P 150717C00007000 C 07/17/15 7.0 7.85 8.75
P 150717C00008000 C 07/17/15 8.0 6.95 7.50
P 150717C00009000 C 07/17/15 9.0 5.95 6.50
P 150717C00009500 C 07/17/15 9.5 5.45 6.00
P 150717C00010000 C 07/17/15 10.0 4.95 5.50
P 150717C00010500 C 07/17/15 10.5 4.45 5.10
P 150717C00011000 C 07/17/15 11.0 3.95 4.60
P 150717C00011500 C 07/17/15 11.5 3.45 4.00
P 150717C00012000 C 07/17/15 12.0 2.96 3.55
P 150717C00012500 C 07/17/15 12.5 2.50 2.99
P 150717C00013000 C 07/17/15 13.0 2.02 2.56
P 150717C00013500 C 07/17/15 13.5 1.57 2.08
P 150717C00014000 C 07/17/15 14.0 1.28 1.46
P 150717C00014500 C 07/17/15 14.5 0.77 0.95
P 150717C00015000 C 07/17/15 15.0 0.57 0.62
P 150717C00015500 C 07/17/15 15.5 0.33 0.37
P 150717C00016000 C 07/17/15 16.0 0.17 0.21
P 150717C00016500 C 07/17/15 16.5 0.07 0.12
P 150717C00017000 C 07/17/15 17.0 0.05 0.07
P 150717C00017500 C 07/17/15 17.5 0.02 0.11
P 150717C00018000 C 07/17/15 18.0 0.00 0.09
P 150717C00018500 C 07/17/15 18.5 0.00 0.09
P 150717C00019000 C 07/17/15 19.0 0.01 0.09
P 150717C00019500 C 07/17/15 19.5 0.00 0.13
P 150717C00020000 C 07/17/15 20.0 0.00 0.08
P 150717C00020500 C 07/17/15 20.5 0.00 0.13
P 150717C00021000 C 07/17/15 21.0 0.00 0.08
P 150717C00021500 C 07/17/15 21.5 0.00 0.13
P 150717C00022000 C 07/17/15 22.0 0.00 0.08
P 150717C00022500 C 07/17/15 22.5 0.00 0.13
P 150717C00023000 C 07/17/15 23.0 0.00 0.08
P 150717C00023500 C 07/17/15 23.5 0.00 0.13
P 150717C00024000 C 07/17/15 24.0 0.00 0.10
P 150717C00024500 C 07/17/15 24.5 0.00 0.08
P 150717C00025000 C 07/17/15 25.0 0.00 0.13
P 150717C00025500 C 07/17/15 25.5 0.00 0.13
P 150717C00026000 C 07/17/15 26.0 0.00 0.13
P 150717C00026500 C 07/17/15 26.5 0.00 0.13
P 150717C00027000 C 07/17/15 27.0 0.00 0.13
P 150717C00028000 C 07/17/15 28.0 0.00 0.07
P 150717C00029000 C 07/17/15 29.0 0.00 0.07
P 150717C00030000 C 07/17/15 30.0 0.00 0.08
P 150717C00031000 C 07/17/15 31.0 0.00 0.08
P 150717C00032000 C 07/17/15 32.0 0.00 0.13
P 150717P00007000 P 07/17/15 7.0 0.00 0.08
P 150717P00008000 P 07/17/15 8.0 0.00 0.08
P 150717P00009000 P 07/17/15 9.0 0.00 0.08
P 150717P00009500 P 07/17/15 9.5 0.00 0.13
P 150717P00010000 P 07/17/15 10.0 0.00 0.13
P 150717P00010500 P 07/17/15 10.5 0.00 0.08
P 150717P00011000 P 07/17/15 11.0 0.00 0.13
P 150717P00011500 P 07/17/15 11.5 0.00 0.09
P 150717P00012000 P 07/17/15 12.0 0.00 0.09
P 150717P00012500 P 07/17/15 12.5 0.00 0.10
P 150717P00013000 P 07/17/15 13.0 0.01 0.12
P 150717P00013500 P 07/17/15 13.5 0.03 0.13
P 150717P00014000 P 07/17/15 14.0 0.12 0.15
P 150717P00014500 P 07/17/15 14.5 0.22 0.26
P 150717P00015000 P 07/17/15 15.0 0.40 0.43
P 150717P00015500 P 07/17/15 15.5 0.65 0.70
P 150717P00016000 P 07/17/15 16.0 0.99 1.11
P 150717P00016500 P 07/17/15 16.5 1.31 1.60
P 150717P00017000 P 07/17/15 17.0 1.85 2.00
P 150717P00017500 P 07/17/15 17.5 2.17 2.57
P 150717P00018000 P 07/17/15 18.0 2.81 2.91
P 150717P00018500 P 07/17/15 18.5 2.98 3.55
P 150717P00019000 P 07/17/15 19.0 3.40 4.05
P 150717P00019500 P 07/17/15 19.5 3.90 4.55
P 150717P00020000 P 07/17/15 20.0 4.40 5.10
P 150717P00020500 P 07/17/15 20.5 5.00 5.60
P 150717P00021000 P 07/17/15 21.0 5.45 5.95
P 150717P00021500 P 07/17/15 21.5 5.90 6.45
P 150717P00022000 P 07/17/15 22.0 6.40 7.05
P 150717P00022500 P 07/17/15 22.5 6.90 7.55
P 150717P00023000 P 07/17/15 23.0 7.30 8.15
P 150717P00023500 P 07/17/15 23.5 7.80 8.65
P 150717P00024000 P 07/17/15 24.0 8.30 9.15
P 150717P00024500 P 07/17/15 24.5 8.85 9.45
P 150717P00025000 P 07/17/15 25.0 8.30 10.90
P 150717P00025500 P 07/17/15 25.5 8.80 11.40
P 150717P00026000 P 07/17/15 26.0 9.30 10.95
P 150717P00026500 P 07/17/15 26.5 9.75 12.85
P 150717P00027000 P 07/17/15 27.0 10.30 12.00
P 150717P00028000 P 07/17/15 28.0 11.35 13.15
P 150717P00029000 P 07/17/15 29.0 12.25 14.00
P 150717P00030000 P 07/17/15 30.0 13.25 15.15
P 150717P00031000 P 07/17/15 31.0 14.25 16.00
P 150717P00032000 P 07/17/15 32.0 16.15 16.95
P 150724C00008000 C 07/24/15 8.0 6.85 7.80
P 150724C00009000 C 07/24/15 9.0 5.85 6.80
P 150724C00010000 C 07/24/15 10.0 4.90 5.70
P 150724C00010500 C 07/24/15 10.5 4.45 5.20
P 150724C00011000 C 07/24/15 11.0 3.90 4.75
P 150724C00011500 C 07/24/15 11.5 3.50 4.25
P 150724C00012000 C 07/24/15 12.0 3.00 3.75
P 150724C00012500 C 07/24/15 12.5 2.52 3.30
P 150724C00013000 C 07/24/15 13.0 2.20 2.77
P 150724C00013500 C 07/24/15 13.5 1.84 2.02
P 150724C00014000 C 07/24/15 14.0 1.57 1.73
P 150724C00014500 C 07/24/15 14.5 1.23 1.30
P 150724C00015000 C 07/24/15 15.0 0.95 1.01
P 150724C00015500 C 07/24/15 15.5 0.72 0.75
P 150724C00016000 C 07/24/15 16.0 0.54 0.58
P 150724C00016500 C 07/24/15 16.5 0.40 0.46
P 150724C00017000 C 07/24/15 17.0 0.30 0.33
P 150724C00017500 C 07/24/15 17.5 0.22 0.25
P 150724C00018000 C 07/24/15 18.0 0.14 0.25
P 150724C00018500 C 07/24/15 18.5 0.08 0.29
P 150724C00019000 C 07/24/15 19.0 0.04 0.21
P 150724C00019500 C 07/24/15 19.5 0.05 0.16
P 150724C00020000 C 07/24/15 20.0 0.04 0.13
P 150724C00020500 C 07/24/15 20.5 0.03 0.22
P 150724C00021000 C 07/24/15 21.0 0.02 0.17
P 150724C00021500 C 07/24/15 21.5 0.01 0.18
P 150724C00022000 C 07/24/15 22.0 0.01 0.17
P 150724C00022500 C 07/24/15 22.5 0.00 0.48
P 150724C00023000 C 07/24/15 23.0 0.00 0.16
P 150724C00023500 C 07/24/15 23.5 0.00 0.50
P 150724C00024000 C 07/24/15 24.0 0.00 0.23
P 150724C00024500 C 07/24/15 24.5 0.00 0.48
P 150724C00025000 C 07/24/15 25.0 0.00 0.13
P 150724C00025500 C 07/24/15 25.5 0.00 0.50
P 150724C00026000 C 07/24/15 26.0 0.00 0.23
P 150724C00026500 C 07/24/15 26.5 0.00 0.50
P 150724C00027000 C 07/24/15 27.0 0.00 0.39
P 150724C00027500 C 07/24/15 27.5 0.00 0.50
P 150724C00028000 C 07/24/15 28.0 0.00 0.50
P 150724C00028500 C 07/24/15 28.5 0.00 0.50
P 150724P00008000 P 07/24/15 8.0 0.00 0.50
P 150724P00009000 P 07/24/15 9.0 0.00 0.16
P 150724P00010000 P 07/24/15 10.0 0.00 0.21
P 150724P00010500 P 07/24/15 10.5 0.00 0.50
P 150724P00011000 P 07/24/15 11.0 0.02 0.20
P 150724P00011500 P 07/24/15 11.5 0.04 0.42
P 150724P00012000 P 07/24/15 12.0 0.06 0.23
P 150724P00012500 P 07/24/15 12.5 0.09 0.19
P 150724P00013000 P 07/24/15 13.0 0.18 0.23
P 150724P00013500 P 07/24/15 13.5 0.28 0.33
P 150724P00014000 P 07/24/15 14.0 0.42 0.50
P 150724P00014500 P 07/24/15 14.5 0.57 0.61
P 150724P00015000 P 07/24/15 15.0 0.78 0.83
P 150724P00015500 P 07/24/15 15.5 1.04 1.12
P 150724P00016000 P 07/24/15 16.0 1.35 1.41
P 150724P00016500 P 07/24/15 16.5 1.70 1.80
P 150724P00017000 P 07/24/15 17.0 2.10 2.24
P 150724P00017500 P 07/24/15 17.5 2.14 2.76
P 150724P00018000 P 07/24/15 18.0 2.50 3.20
P 150724P00018500 P 07/24/15 18.5 2.95 3.65
P 150724P00019000 P 07/24/15 19.0 3.40 4.15
P 150724P00019500 P 07/24/15 19.5 3.90 4.65
P 150724P00020000 P 07/24/15 20.0 4.35 5.15
P 150724P00020500 P 07/24/15 20.5 4.80 5.75
P 150724P00021000 P 07/24/15 21.0 5.20 6.20
P 150724P00021500 P 07/24/15 21.5 5.65 6.75
P 150724P00022000 P 07/24/15 22.0 6.20 7.25
P 150724P00022500 P 07/24/15 22.5 6.65 7.75
P 150724P00023000 P 07/24/15 23.0 7.20 8.25
P 150724P00023500 P 07/24/15 23.5 7.70 8.75
P 150724P00024000 P 07/24/15 24.0 8.15 9.20
P 150724P00024500 P 07/24/15 24.5 8.70 9.70
P 150724P00025000 P 07/24/15 25.0 9.20 10.15
P 150724P00025500 P 07/24/15 25.5 9.70 10.65
P 150724P00026000 P 07/24/15 26.0 10.05 11.15
P 150724P00026500 P 07/24/15 26.5 9.75 13.00
P 150724P00027000 P 07/24/15 27.0 10.90 12.40
P 150724P00027500 P 07/24/15 27.5 11.40 12.90
P 150724P00028000 P 07/24/15 28.0 11.25 13.40
P 150724P00028500 P 07/24/15 28.5 11.50 14.90
P 150731C00008000 C 07/31/15 8.0 6.85 7.80
P 150731C00009000 C 07/31/15 9.0 5.90 6.85
P 150731C00010000 C 07/31/15 10.0 4.95 5.75
P 150731C00010500 C 07/31/15 10.5 4.40 5.25
P 150731C00011000 C 07/31/15 11.0 3.95 4.75
P 150731C00011500 C 07/31/15 11.5 3.50 4.30
P 150731C00012000 C 07/31/15 12.0 3.05 3.80
P 150731C00012500 C 07/31/15 12.5 2.65 3.35
P 150731C00013000 C 07/31/15 13.0 2.16 2.92
P 150731C00013500 C 07/31/15 13.5 1.88 2.37
P 150731C00014000 C 07/31/15 14.0 1.62 1.86
P 150731C00014500 C 07/31/15 14.5 1.29 1.67
P 150731C00015000 C 07/31/15 15.0 1.00 1.22
P 150731C00015500 C 07/31/15 15.5 0.78 0.88
P 150731C00016000 C 07/31/15 16.0 0.62 0.67
P 150731C00016500 C 07/31/15 16.5 0.46 0.51
P 150731C00017000 C 07/31/15 17.0 0.35 0.39
P 150731C00017500 C 07/31/15 17.5 0.27 0.30
P 150731C00018000 C 07/31/15 18.0 0.18 0.23
P 150731C00018500 C 07/31/15 18.5 0.13 0.23
P 150731C00019000 C 07/31/15 19.0 0.08 0.17
P 150731C00019500 C 07/31/15 19.5 0.07 0.25
P 150731C00020000 C 07/31/15 20.0 0.05 0.13
P 150731C00020500 C 07/31/15 20.5 0.03 0.35
P 150731C00021000 C 07/31/15 21.0 0.03 0.13
P 150731C00021500 C 07/31/15 21.5 0.02 0.48
P 150731C00022000 C 07/31/15 22.0 0.01 0.13
P 150731C00022500 C 07/31/15 22.5 0.01 0.34
P 150731C00023000 C 07/31/15 23.0 0.00 0.16
P 150731C00023500 C 07/31/15 23.5 0.00 0.49
P 150731C00024000 C 07/31/15 24.0 0.00 0.13
P 150731C00024500 C 07/31/15 24.5 0.00 0.50
P 150731C00025000 C 07/31/15 25.0 0.00 0.14
P 150731C00026000 C 07/31/15 26.0 0.00 0.16
P 150731P00008000 P 07/31/15 8.0 0.00 0.50
P 150731P00009000 P 07/31/15 9.0 0.00 0.50
P 150731P00010000 P 07/31/15 10.0 0.01 0.14
P 150731P00010500 P 07/31/15 10.5 0.02 0.36
P 150731P00011000 P 07/31/15 11.0 0.03 0.18
P 150731P00011500 P 07/31/15 11.5 0.02 0.49
P 150731P00012000 P 07/31/15 12.0 0.08 0.28
P 150731P00012500 P 07/31/15 12.5 0.01 0.45
P 150731P00013000 P 07/31/15 13.0 0.25 0.31
P 150731P00013500 P 07/31/15 13.5 0.36 0.42
P 150731P00014000 P 07/31/15 14.0 0.48 0.57
P 150731P00014500 P 07/31/15 14.5 0.65 0.75
P 150731P00015000 P 07/31/15 15.0 0.86 0.97
P 150731P00015500 P 07/31/15 15.5 1.14 1.22
P 150731P00016000 P 07/31/15 16.0 1.43 1.59
P 150731P00016500 P 07/31/15 16.5 1.76 1.97
P 150731P00017000 P 07/31/15 17.0 2.04 2.35
P 150731P00017500 P 07/31/15 17.5 2.35 2.82
P 150731P00018000 P 07/31/15 18.0 2.50 3.25
P 150731P00018500 P 07/31/15 18.5 2.95 3.70
P 150731P00019000 P 07/31/15 19.0 3.45 4.20
P 150731P00019500 P 07/31/15 19.5 3.90 4.70
P 150731P00020000 P 07/31/15 20.0 4.35 5.20
P 150731P00020500 P 07/31/15 20.5 4.80 5.75
P 150731P00021000 P 07/31/15 21.0 5.15 6.20
P 150731P00021500 P 07/31/15 21.5 5.75 6.70
P 150731P00022000 P 07/31/15 22.0 6.25 7.20
P 150731P00022500 P 07/31/15 22.5 6.65 7.75
P 150731P00023000 P 07/31/15 23.0 7.20 8.25
P 150731P00023500 P 07/31/15 23.5 7.70 8.75
P 150731P00024000 P 07/31/15 24.0 8.20 9.20
P 150731P00024500 P 07/31/15 24.5 8.65 9.75
P 150731P00025000 P 07/31/15 25.0 8.25 10.15
P 150731P00026000 P 07/31/15 26.0 10.00 11.10
P 150807C00008000 C 08/07/15 8.0 6.90 7.80
P 150807C00009000 C 08/07/15 9.0 5.90 6.85
P 150807C00009500 C 08/07/15 9.5 5.40 6.35
P 150807C00010000 C 08/07/15 10.0 4.95 5.75
P 150807C00010500 C 08/07/15 10.5 4.45 5.25
P 150807C00011000 C 08/07/15 11.0 4.00 4.80
P 150807C00011500 C 08/07/15 11.5 3.55 4.30
P 150807C00012000 C 08/07/15 12.0 3.10 3.85
P 150807C00012500 C 08/07/15 12.5 2.65 3.35
P 150807C00013000 C 08/07/15 13.0 2.25 2.96
P 150807C00013500 C 08/07/15 13.5 1.92 2.41
P 150807C00014000 C 08/07/15 14.0 1.66 1.87
P 150807C00014500 C 08/07/15 14.5 1.33 1.53
P 150807C00015000 C 08/07/15 15.0 1.10 1.16
P 150807C00015500 C 08/07/15 15.5 0.85 0.91
P 150807C00016000 C 08/07/15 16.0 0.61 0.74
P 150807C00016500 C 08/07/15 16.5 0.46 0.56
P 150807C00017000 C 08/07/15 17.0 0.34 0.44
P 150807C00017500 C 08/07/15 17.5 0.27 0.34
P 150807C00018000 C 08/07/15 18.0 0.18 0.32
P 150807C00018500 C 08/07/15 18.5 0.14 0.30
P 150807C00019000 C 08/07/15 19.0 0.11 0.21
P 150807C00019500 C 08/07/15 19.5 0.07 0.30
P 150807C00020000 C 08/07/15 20.0 0.05 0.14
P 150807C00020500 C 08/07/15 20.5 0.04 0.47
P 150807C00021000 C 08/07/15 21.0 0.03 0.12
P 150807C00021500 C 08/07/15 21.5 0.02 0.50
P 150807C00022000 C 08/07/15 22.0 0.02 0.09
P 150807C00022500 C 08/07/15 22.5 0.01 0.23
P 150807C00023000 C 08/07/15 23.0 0.00 0.13
P 150807C00023500 C 08/07/15 23.5 0.00 0.38
P 150807C00024000 C 08/07/15 24.0 0.00 0.13
P 150807C00024500 C 08/07/15 24.5 0.00 0.38
P 150807C00025000 C 08/07/15 25.0 0.00 0.13
P 150807C00026000 C 08/07/15 26.0 0.00 0.17
P 150807P00008000 P 08/07/15 8.0 0.00 0.37
P 150807P00009000 P 08/07/15 9.0 0.00 0.14
P 150807P00009500 P 08/07/15 9.5 0.01 0.29
P 150807P00010000 P 08/07/15 10.0 0.01 0.14
P 150807P00010500 P 08/07/15 10.5 0.02 0.36
P 150807P00011000 P 08/07/15 11.0 0.04 0.21
P 150807P00011500 P 08/07/15 11.5 0.06 0.37
P 150807P00012000 P 08/07/15 12.0 0.10 0.22
P 150807P00012500 P 08/07/15 12.5 0.02 0.35
P 150807P00013000 P 08/07/15 13.0 0.29 0.35
P 150807P00013500 P 08/07/15 13.5 0.40 0.46
P 150807P00014000 P 08/07/15 14.0 0.55 0.61
P 150807P00014500 P 08/07/15 14.5 0.70 0.79
P 150807P00015000 P 08/07/15 15.0 0.91 1.03
P 150807P00015500 P 08/07/15 15.5 1.17 1.24
P 150807P00016000 P 08/07/15 16.0 1.48 1.65
P 150807P00016500 P 08/07/15 16.5 1.81 2.01
P 150807P00017000 P 08/07/15 17.0 2.12 2.39
P 150807P00017500 P 08/07/15 17.5 2.15 2.88
P 150807P00018000 P 08/07/15 18.0 2.55 3.30
P 150807P00018500 P 08/07/15 18.5 3.00 3.70
P 150807P00019000 P 08/07/15 19.0 3.45 4.20
P 150807P00019500 P 08/07/15 19.5 3.90 4.70
P 150807P00020000 P 08/07/15 20.0 4.40 5.15
P 150807P00020500 P 08/07/15 20.5 4.85 5.65
P 150807P00021000 P 08/07/15 21.0 5.25 6.20
P 150807P00021500 P 08/07/15 21.5 5.75 6.65
P 150807P00022000 P 08/07/15 22.0 6.25 7.20
P 150807P00022500 P 08/07/15 22.5 6.75 7.65
P 150807P00023000 P 08/07/15 23.0 7.25 8.15
P 150807P00023500 P 08/07/15 23.5 7.75 8.65
P 150807P00024000 P 08/07/15 24.0 8.20 9.15
P 150807P00024500 P 08/07/15 24.5 8.70 9.65
P 150807P00025000 P 08/07/15 25.0 9.25 10.20
P 150807P00026000 P 08/07/15 26.0 10.00 11.20
P 150814C00008000 C 08/14/15 8.0 6.85 7.85
P 150814C00008500 C 08/14/15 8.5 6.35 7.35
P 150814C00009000 C 08/14/15 9.0 5.90 6.85
P 150814C00009500 C 08/14/15 9.5 5.40 6.35
P 150814C00010000 C 08/14/15 10.0 4.85 5.75
P 150814C00010500 C 08/14/15 10.5 4.45 5.25
P 150814C00011000 C 08/14/15 11.0 3.90 4.80
P 150814C00011500 C 08/14/15 11.5 3.50 4.30
P 150814C00012000 C 08/14/15 12.0 3.10 3.85
P 150814C00012500 C 08/14/15 12.5 2.70 3.40
P 150814C00013000 C 08/14/15 13.0 2.25 2.99
P 150814C00013500 C 08/14/15 13.5 1.96 2.48
P 150814C00014000 C 08/14/15 14.0 1.70 1.86
P 150814C00014500 C 08/14/15 14.5 1.38 1.60
P 150814C00015000 C 08/14/15 15.0 1.10 1.24
P 150814C00015500 C 08/14/15 15.5 0.89 0.99
P 150814C00016000 C 08/14/15 16.0 0.66 0.86
P 150814C00016500 C 08/14/15 16.5 0.50 0.65
P 150814C00017000 C 08/14/15 17.0 0.38 0.52
P 150814C00017500 C 08/14/15 17.5 0.29 0.41
P 150814C00018000 C 08/14/15 18.0 0.23 0.31
P 150814C00018500 C 08/14/15 18.5 0.17 0.30
P 150814C00019000 C 08/14/15 19.0 0.12 0.24
P 150814C00019500 C 08/14/15 19.5 0.10 0.23
P 150814C00020000 C 08/14/15 20.0 0.07 0.17
P 150814C00020500 C 08/14/15 20.5 0.05 0.29
P 150814C00021000 C 08/14/15 21.0 0.04 0.13
P 150814C00021500 C 08/14/15 21.5 0.01 0.28
P 150814C00022000 C 08/14/15 22.0 0.02 0.11
P 150814C00022500 C 08/14/15 22.5 0.00 0.17
P 150814C00023000 C 08/14/15 23.0 0.01 0.11
P 150814C00023500 C 08/14/15 23.5 0.00 0.24
P 150814C00024000 C 08/14/15 24.0 0.00 0.13
P 150814C00024500 C 08/14/15 24.5 0.00 0.23
P 150814C00025000 C 08/14/15 25.0 0.00 0.16
P 150814P00008000 P 08/14/15 8.0 0.00 0.21
P 150814P00008500 P 08/14/15 8.5 0.00 0.15
P 150814P00009000 P 08/14/15 9.0 0.00 0.13
P 150814P00009500 P 08/14/15 9.5 0.00 0.19
P 150814P00010000 P 08/14/15 10.0 0.02 0.13
P 150814P00010500 P 08/14/15 10.5 0.03 0.22
P 150814P00011000 P 08/14/15 11.0 0.05 0.16
P 150814P00011500 P 08/14/15 11.5 0.08 0.26
P 150814P00012000 P 08/14/15 12.0 0.11 0.21
P 150814P00012500 P 08/14/15 12.5 0.12 0.30
P 150814P00013000 P 08/14/15 13.0 0.31 0.39
P 150814P00013500 P 08/14/15 13.5 0.43 0.52
P 150814P00014000 P 08/14/15 14.0 0.57 0.68
P 150814P00014500 P 08/14/15 14.5 0.74 0.87
P 150814P00015000 P 08/14/15 15.0 0.96 1.11
P 150814P00015500 P 08/14/15 15.5 1.23 1.34
P 150814P00016000 P 08/14/15 16.0 1.53 1.73
P 150814P00016500 P 08/14/15 16.5 1.87 2.09
P 150814P00017000 P 08/14/15 17.0 2.23 2.37
P 150814P00017500 P 08/14/15 17.5 2.18 2.92
P 150814P00018000 P 08/14/15 18.0 2.60 3.30
P 150814P00018500 P 08/14/15 18.5 3.00 3.75
P 150814P00019000 P 08/14/15 19.0 3.45 4.20
P 150814P00019500 P 08/14/15 19.5 3.90 4.75
P 150814P00020000 P 08/14/15 20.0 4.40 5.30
P 150814P00020500 P 08/14/15 20.5 4.85 5.70
P 150814P00021000 P 08/14/15 21.0 5.25 6.25
P 150814P00021500 P 08/14/15 21.5 5.75 6.70
P 150814P00022000 P 08/14/15 22.0 6.20 7.30
P 150814P00022500 P 08/14/15 22.5 6.70 7.65
P 150814P00023000 P 08/14/15 23.0 7.10 8.30
P 150814P00023500 P 08/14/15 23.5 6.35 8.75
P 150814P00024000 P 08/14/15 24.0 8.05 9.30
P 150814P00024500 P 08/14/15 24.5 8.55 9.75
P 150814P00025000 P 08/14/15 25.0 8.05 11.50
P 150821C00008000 C 08/21/15 8.0 6.95 7.70
P 150821C00009000 C 08/21/15 9.0 5.95 6.75
P 150821C00010000 C 08/21/15 10.0 5.00 5.65
P 150821C00011000 C 08/21/15 11.0 4.05 4.70
P 150821C00012000 C 08/21/15 12.0 3.15 3.65
P 150821C00013000 C 08/21/15 13.0 2.36 2.75
P 150821C00014000 C 08/21/15 14.0 1.67 1.88
P 150821C00015000 C 08/21/15 15.0 1.23 1.28
P 150821C00016000 C 08/21/15 16.0 0.80 0.84
P 150821C00017000 C 08/21/15 17.0 0.47 0.53
P 150821C00018000 C 08/21/15 18.0 0.30 0.32
P 150821C00019000 C 08/21/15 19.0 0.15 0.21
P 150821C00020000 C 08/21/15 20.0 0.08 0.15
P 150821C00021000 C 08/21/15 21.0 0.05 0.10
P 150821C00022000 C 08/21/15 22.0 0.02 0.08
P 150821C00023000 C 08/21/15 23.0 0.01 0.07
P 150821C00024000 C 08/21/15 24.0 0.01 0.06
P 150821C00025000 C 08/21/15 25.0 0.00 0.06
P 150821C00026000 C 08/21/15 26.0 0.00 0.04
P 150821P00008000 P 08/21/15 8.0 0.00 0.04
P 150821P00009000 P 08/21/15 9.0 0.01 0.06
P 150821P00010000 P 08/21/15 10.0 0.02 0.10
P 150821P00011000 P 08/21/15 11.0 0.06 0.13
P 150821P00012000 P 08/21/15 12.0 0.19 0.24
P 150821P00013000 P 08/21/15 13.0 0.37 0.40
P 150821P00014000 P 08/21/15 14.0 0.65 0.69
P 150821P00015000 P 08/21/15 15.0 1.06 1.11
P 150821P00016000 P 08/21/15 16.0 1.61 1.74
P 150821P00017000 P 08/21/15 17.0 2.30 2.35
P 150821P00018000 P 08/21/15 18.0 3.10 3.25
P 150821P00019000 P 08/21/15 19.0 3.75 4.20
P 150821P00020000 P 08/21/15 20.0 4.50 5.15
P 150821P00021000 P 08/21/15 21.0 5.45 6.15
P 150821P00022000 P 08/21/15 22.0 6.45 7.10
P 150821P00023000 P 08/21/15 23.0 7.40 8.10
P 150821P00024000 P 08/21/15 24.0 8.40 9.10
P 150821P00025000 P 08/21/15 25.0 9.40 10.05
P 150821P00026000 P 08/21/15 26.0 10.40 11.10
P 150918C00006000 C 09/18/15 6.0 8.80 9.85
P 150918C00007000 C 09/18/15 7.0 7.85 8.85
P 150918C00008000 C 09/18/15 8.0 6.90 7.85
P 150918C00009000 C 09/18/15 9.0 5.95 6.75
P 150918C00010000 C 09/18/15 10.0 5.00 5.80
P 150918C00011000 C 09/18/15 11.0 4.10 4.85
P 150918C00012000 C 09/18/15 12.0 3.25 3.70
P 150918C00013000 C 09/18/15 13.0 2.51 2.76
P 150918C00014000 C 09/18/15 14.0 1.95 2.06
P 150918C00015000 C 09/18/15 15.0 1.33 1.49
P 150918C00016000 C 09/18/15 16.0 0.92 1.04
P 150918C00017000 C 09/18/15 17.0 0.61 0.71
P 150918C00018000 C 09/18/15 18.0 0.36 0.47
P 150918C00019000 C 09/18/15 19.0 0.23 0.31
P 150918C00020000 C 09/18/15 20.0 0.18 0.20
P 150918C00021000 C 09/18/15 21.0 0.09 0.13
P 150918C00022000 C 09/18/15 22.0 0.06 0.09
P 150918C00023000 C 09/18/15 23.0 0.04 0.07
P 150918C00024000 C 09/18/15 24.0 0.02 0.06
P 150918C00025000 C 09/18/15 25.0 0.01 0.06
P 150918C00026000 C 09/18/15 26.0 0.00 0.06
P 150918C00027000 C 09/18/15 27.0 0.01 0.05
P 150918C00028000 C 09/18/15 28.0 0.00 0.04
P 150918C00029000 C 09/18/15 29.0 0.00 0.04
P 150918C00030000 C 09/18/15 30.0 0.00 0.04
P 150918C00031000 C 09/18/15 31.0 0.00 0.04
P 150918C00032000 C 09/18/15 32.0 0.00 0.04
P 150918C00033000 C 09/18/15 33.0 0.00 0.04
P 150918C00034000 C 09/18/15 34.0 0.00 0.03
P 150918C00035000 C 09/18/15 35.0 0.00 0.03
P 150918P00006000 P 09/18/15 6.0 0.00 0.03
P 150918P00007000 P 09/18/15 7.0 0.00 0.04
P 150918P00008000 P 09/18/15 8.0 0.01 0.06
P 150918P00009000 P 09/18/15 9.0 0.01 0.09
P 150918P00010000 P 09/18/15 10.0 0.03 0.13
P 150918P00011000 P 09/18/15 11.0 0.16 0.20
P 150918P00012000 P 09/18/15 12.0 0.23 0.34
P 150918P00013000 P 09/18/15 13.0 0.47 0.57
P 150918P00014000 P 09/18/15 14.0 0.80 0.90
P 150918P00015000 P 09/18/15 15.0 1.25 1.29
P 150918P00016000 P 09/18/15 16.0 1.80 1.90
P 150918P00017000 P 09/18/15 17.0 2.48 2.64
P 150918P00018000 P 09/18/15 18.0 3.20 3.45
P 150918P00019000 P 09/18/15 19.0 4.05 4.30
P 150918P00020000 P 09/18/15 20.0 4.70 5.20
P 150918P00021000 P 09/18/15 21.0 5.45 6.10
P 150918P00022000 P 09/18/15 22.0 6.45 7.10
P 150918P00023000 P 09/18/15 23.0 7.45 8.10
P 150918P00024000 P 09/18/15 24.0 8.40 9.10
P 150918P00025000 P 09/18/15 25.0 9.40 10.05
P 150918P00026000 P 09/18/15 26.0 9.30 11.50
P 150918P00027000 P 09/18/15 27.0 10.90 12.50
P 150918P00028000 P 09/18/15 28.0 11.00 14.30
P 150918P00029000 P 09/18/15 29.0 12.00 15.40
P 150918P00030000 P 09/18/15 30.0 13.00 15.95
P 150918P00031000 P 09/18/15 31.0 14.00 17.40
P 150918P00032000 P 09/18/15 32.0 15.00 17.40
P 150918P00033000 P 09/18/15 33.0 16.00 19.40
P 150918P00034000 P 09/18/15 34.0 17.00 20.30
P 150918P00035000 P 09/18/15 35.0 18.00 20.55
P 151218C00007000 C 12/18/15 7.0 7.85 8.85
P 151218C00008000 C 12/18/15 8.0 6.85 7.85
P 151218C00009000 C 12/18/15 9.0 6.15 6.80
P 151218C00010000 C 12/18/15 10.0 5.30 5.85
P 151218C00011000 C 12/18/15 11.0 4.45 5.15
P 151218C00012000 C 12/18/15 12.0 3.75 4.20
P 151218C00013000 C 12/18/15 13.0 3.20 3.40
P 151218C00014000 C 12/18/15 14.0 2.56 2.79
P 151218C00015000 C 12/18/15 15.0 2.07 2.27
P 151218C00016000 C 12/18/15 16.0 1.61 1.82
P 151218C00017000 C 12/18/15 17.0 1.27 1.45
P 151218C00018000 C 12/18/15 18.0 0.94 1.14
P 151218C00019000 C 12/18/15 19.0 0.74 0.89
P 151218C00020000 C 12/18/15 20.0 0.57 0.71
P 151218C00021000 C 12/18/15 21.0 0.42 0.57
P 151218C00022000 C 12/18/15 22.0 0.32 0.46
P 151218C00023000 C 12/18/15 23.0 0.24 0.37
P 151218C00024000 C 12/18/15 24.0 0.19 0.30
P 151218C00025000 C 12/18/15 25.0 0.14 0.24
P 151218C00026000 C 12/18/15 26.0 0.11 0.20
P 151218C00027000 C 12/18/15 27.0 0.08 0.16
P 151218C00028000 C 12/18/15 28.0 0.04 0.14
P 151218C00029000 C 12/18/15 29.0 0.04 0.11
P 151218C00030000 C 12/18/15 30.0 0.02 0.10
P 151218C00031000 C 12/18/15 31.0 0.00 0.08
P 151218C00032000 C 12/18/15 32.0 0.00 0.07
P 151218C00033000 C 12/18/15 33.0 0.00 0.06
P 151218C00034000 C 12/18/15 34.0 0.00 0.05
P 151218C00035000 C 12/18/15 35.0 0.00 0.05
P 151218P00007000 P 12/18/15 7.0 0.07 0.13
P 151218P00008000 P 12/18/15 8.0 0.06 0.18
P 151218P00009000 P 12/18/15 9.0 0.18 0.27
P 151218P00010000 P 12/18/15 10.0 0.27 0.42
P 151218P00011000 P 12/18/15 11.0 0.55 0.61
P 151218P00012000 P 12/18/15 12.0 0.72 0.87
P 151218P00013000 P 12/18/15 13.0 1.12 1.17
P 151218P00014000 P 12/18/15 14.0 1.52 1.63
P 151218P00015000 P 12/18/15 15.0 1.99 2.10
P 151218P00016000 P 12/18/15 16.0 2.54 2.69
P 151218P00017000 P 12/18/15 17.0 3.15 3.30
P 151218P00018000 P 12/18/15 18.0 3.80 4.05
P 151218P00019000 P 12/18/15 19.0 4.55 4.80
P 151218P00020000 P 12/18/15 20.0 5.35 5.65
P 151218P00021000 P 12/18/15 21.0 6.00 6.50
P 151218P00022000 P 12/18/15 22.0 6.75 7.40
P 151218P00023000 P 12/18/15 23.0 7.65 8.35
P 151218P00024000 P 12/18/15 24.0 8.55 9.25
P 151218P00025000 P 12/18/15 25.0 9.50 10.60
P 151218P00026000 P 12/18/15 26.0 10.25 11.30
P 151218P00027000 P 12/18/15 27.0 10.95 12.30
P 151218P00028000 P 12/18/15 28.0 11.30 14.60
P 151218P00029000 P 12/18/15 29.0 12.85 14.35
P 151218P00030000 P 12/18/15 30.0 13.35 15.35
P 151218P00031000 P 12/18/15 31.0 14.30 16.35
P 151218P00032000 P 12/18/15 32.0 15.30 17.35
P 151218P00033000 P 12/18/15 33.0 16.25 19.55
P 151218P00034000 P 12/18/15 34.0 17.25 20.55
P 151218P00035000 P 12/18/15 35.0 18.90 21.50
P 160115C00005000 C 01/15/16 5.0 9.70 10.75
P 160115C00007000 C 01/15/16 7.0 7.15 8.80
P 160115C00008000 C 01/15/16 8.0 6.85 7.80
P 160115C00009000 C 01/15/16 9.0 5.90 6.80
P 160115C00010000 C 01/15/16 10.0 5.30 5.80
P 160115C00011000 C 01/15/16 11.0 4.45 5.30
P 160115C00012000 C 01/15/16 12.0 3.95 4.20
P 160115C00013000 C 01/15/16 13.0 3.35 3.55
P 160115C00014000 C 01/15/16 14.0 2.72 2.94
P 160115C00015000 C 01/15/16 15.0 2.30 2.41
P 160115C00016000 C 01/15/16 16.0 1.76 1.97
P 160115C00017000 C 01/15/16 17.0 1.41 1.60
P 160115C00018000 C 01/15/16 18.0 1.12 1.32
P 160115C00019000 C 01/15/16 19.0 0.88 1.01
P 160115C00020000 C 01/15/16 20.0 0.69 0.79
P 160115C00021000 C 01/15/16 21.0 0.44 0.65
P 160115C00022000 C 01/15/16 22.0 0.39 0.52
P 160115C00023000 C 01/15/16 23.0 0.30 0.41
P 160115C00024000 C 01/15/16 24.0 0.20 0.33
P 160115C00025000 C 01/15/16 25.0 0.15 0.28
P 160115C00026000 C 01/15/16 26.0 0.09 0.23
P 160115C00027000 C 01/15/16 27.0 0.11 0.20
P 160115C00028000 C 01/15/16 28.0 0.04 0.16
P 160115C00029000 C 01/15/16 29.0 0.03 0.13
P 160115C00030000 C 01/15/16 30.0 0.02 0.11
P 160115C00031000 C 01/15/16 31.0 0.00 0.09
P 160115C00032000 C 01/15/16 32.0 0.00 0.08
P 160115C00033000 C 01/15/16 33.0 0.00 0.07
P 160115C00034000 C 01/15/16 34.0 0.00 0.06
P 160115C00035000 C 01/15/16 35.0 0.00 0.04
P 160115C00036000 C 01/15/16 36.0 0.00 0.05
P 160115C00037000 C 01/15/16 37.0 0.01 0.05
P 160115C00040000 C 01/15/16 40.0 0.00 0.04
P 160115C00045000 C 01/15/16 45.0 0.00 0.03
P 160115C00050000 C 01/15/16 50.0 0.00 0.03
P 160115C00055000 C 01/15/16 55.0 0.00 0.03
P 160115P00005000 P 01/15/16 5.0 0.00 0.07
P 160115P00007000 P 01/15/16 7.0 0.03 0.18
P 160115P00008000 P 01/15/16 8.0 0.09 0.26
P 160115P00009000 P 01/15/16 9.0 0.20 0.37
P 160115P00010000 P 01/15/16 10.0 0.35 0.47
P 160115P00011000 P 01/15/16 11.0 0.55 0.69
P 160115P00012000 P 01/15/16 12.0 0.83 0.96
P 160115P00013000 P 01/15/16 13.0 1.22 1.32
P 160115P00014000 P 01/15/16 14.0 1.59 1.75
P 160115P00015000 P 01/15/16 15.0 2.14 2.25
P 160115P00016000 P 01/15/16 16.0 2.65 2.81
P 160115P00017000 P 01/15/16 17.0 3.30 3.45
P 160115P00018000 P 01/15/16 18.0 4.00 4.15
P 160115P00019000 P 01/15/16 19.0 4.70 4.90
P 160115P00020000 P 01/15/16 20.0 5.50 5.70
P 160115P00021000 P 01/15/16 21.0 6.25 6.55
P 160115P00022000 P 01/15/16 22.0 6.95 7.50
P 160115P00023000 P 01/15/16 23.0 8.05 8.45
P 160115P00024000 P 01/15/16 24.0 8.65 9.30
P 160115P00025000 P 01/15/16 25.0 9.60 10.30
P 160115P00026000 P 01/15/16 26.0 10.50 11.30
P 160115P00027000 P 01/15/16 27.0 10.95 12.30
P 160115P00028000 P 01/15/16 28.0 11.35 13.35
P 160115P00029000 P 01/15/16 29.0 12.35 14.35
P 160115P00030000 P 01/15/16 30.0 13.90 15.35
P 160115P00031000 P 01/15/16 31.0 14.80 16.35
P 160115P00032000 P 01/15/16 32.0 15.90 17.35
P 160115P00033000 P 01/15/16 33.0 16.30 19.55
P 160115P00034000 P 01/15/16 34.0 17.30 20.55
P 160115P00035000 P 01/15/16 35.0 18.90 20.35
P 160115P00036000 P 01/15/16 36.0 19.30 22.65
P 160115P00037000 P 01/15/16 37.0 20.70 23.55
P 160115P00040000 P 01/15/16 40.0 23.60 26.55
P 160115P00045000 P 01/15/16 45.0 28.60 31.55
P 160115P00050000 P 01/15/16 50.0 33.65 36.55
P 160115P00055000 P 01/15/16 55.0 38.70 41.60
P 170120C00003000 C 01/20/17 3.0 10.00 13.80
P 170120C00005000 C 01/20/17 5.0 8.30 12.80
P 170120C00008000 C 01/20/17 8.0 5.65 10.20
P 170120C00010000 C 01/20/17 10.0 5.35 7.15
P 170120C00013000 C 01/20/17 13.0 4.30 5.20
P 170120C00015000 C 01/20/17 15.0 3.35 4.15
P 170120C00018000 C 01/20/17 18.0 2.14 2.68
P 170120C00020000 C 01/20/17 20.0 1.56 2.30
P 170120C00022000 C 01/20/17 22.0 1.09 1.80
P 170120C00025000 C 01/20/17 25.0 0.58 1.24
P 170120C00027000 C 01/20/17 27.0 0.35 0.96
P 170120C00030000 C 01/20/17 30.0 0.28 0.55
P 170120C00035000 C 01/20/17 35.0 0.15 0.38
P 170120P00003000 P 01/20/17 3.0 0.00 0.13
P 170120P00005000 P 01/20/17 5.0 0.02 0.37
P 170120P00008000 P 01/20/17 8.0 0.54 0.78
P 170120P00010000 P 01/20/17 10.0 0.99 1.40
P 170120P00013000 P 01/20/17 13.0 2.13 2.51
P 170120P00015000 P 01/20/17 15.0 3.15 3.40
P 170120P00018000 P 01/20/17 18.0 4.80 5.25
P 170120P00020000 P 01/20/17 20.0 6.20 6.80
P 170120P00022000 P 01/20/17 22.0 7.65 8.30
P 170120P00025000 P 01/20/17 25.0 10.15 10.85
P 170120P00027000 P 01/20/17 27.0 9.95 12.60
P 170120P00030000 P 01/20/17 30.0 13.30 16.75
P 170120P00035000 P 01/20/17 35.0 17.55 22.10

OPRA data is delayed 15 minutes.