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 (2015-08-14)Premium Content

Pandora Media Inc (P)
As of Aug 28 2015 12:58PM
Option Ticker C/P Expiration Strike Bid Premium Ask Premium
P 150904C00005000 C 09/04/15 5.0 10.70 14.35
P 150904C00006000 C 09/04/15 6.0 9.70 13.35
P 150904C00006500 C 09/04/15 6.5 9.55 12.65
P 150904C00007000 C 09/04/15 7.0 9.05 12.00
P 150904C00007500 C 09/04/15 7.5 8.55 11.50
P 150904C00008000 C 09/04/15 8.0 8.95 10.15
P 150904C00008500 C 09/04/15 8.5 8.65 9.65
P 150904C00009000 C 09/04/15 9.0 8.10 9.25
P 150904C00009500 C 09/04/15 9.5 7.60 8.65
P 150904C00010000 C 09/04/15 10.0 7.15 8.15
P 150904C00010500 C 09/04/15 10.5 6.80 7.65
P 150904C00011000 C 09/04/15 11.0 6.30 7.15
P 150904C00011500 C 09/04/15 11.5 5.80 6.80
P 150904C00012000 C 09/04/15 12.0 5.25 6.20
P 150904C00012500 C 09/04/15 12.5 4.65 5.85
P 150904C00013000 C 09/04/15 13.0 4.25 5.20
P 150904C00013500 C 09/04/15 13.5 3.65 4.75
P 150904C00014000 C 09/04/15 14.0 3.15 4.25
P 150904C00014500 C 09/04/15 14.5 2.77 3.75
P 150904C00015000 C 09/04/15 15.0 2.38 3.20
P 150904C00015500 C 09/04/15 15.5 2.12 2.70
P 150904C00016000 C 09/04/15 16.0 1.55 2.25
P 150904C00016500 C 09/04/15 16.5 1.52 1.78
P 150904C00017000 C 09/04/15 17.0 1.14 1.31
P 150904C00017500 C 09/04/15 17.5 0.79 0.98
P 150904C00018000 C 09/04/15 18.0 0.50 0.62
P 150904C00018500 C 09/04/15 18.5 0.31 0.39
P 150904C00019000 C 09/04/15 19.0 0.18 0.25
P 150904C00019500 C 09/04/15 19.5 0.09 0.16
P 150904C00020000 C 09/04/15 20.0 0.01 0.18
P 150904C00020500 C 09/04/15 20.5 0.00 0.24
P 150904C00021000 C 09/04/15 21.0 0.00 0.35
P 150904C00021500 C 09/04/15 21.5 0.00 0.34
P 150904C00022000 C 09/04/15 22.0 0.00 0.33
P 150904C00022500 C 09/04/15 22.5 0.00 0.33
P 150904C00023000 C 09/04/15 23.0 0.00 0.33
P 150904C00023500 C 09/04/15 23.5 0.00 0.32
P 150904C00024000 C 09/04/15 24.0 0.00 0.32
P 150904C00024500 C 09/04/15 24.5 0.00 0.32
P 150904C00025000 C 09/04/15 25.0 0.00 0.32
P 150904C00025500 C 09/04/15 25.5 0.00 0.32
P 150904C00026000 C 09/04/15 26.0 0.00 0.31
P 150904C00026500 C 09/04/15 26.5 0.00 0.31
P 150904C00027000 C 09/04/15 27.0 0.00 0.31
P 150904C00027500 C 09/04/15 27.5 0.00 0.31
P 150904C00028000 C 09/04/15 28.0 0.00 0.31
P 150904C00028500 C 09/04/15 28.5 0.00 0.31
P 150904P00005000 P 09/04/15 5.0 0.00 0.30
P 150904P00006000 P 09/04/15 6.0 0.00 0.31
P 150904P00006500 P 09/04/15 6.5 0.00 0.30
P 150904P00007000 P 09/04/15 7.0 0.00 0.30
P 150904P00007500 P 09/04/15 7.5 0.00 0.31
P 150904P00008000 P 09/04/15 8.0 0.00 0.31
P 150904P00008500 P 09/04/15 8.5 0.00 0.31
P 150904P00009000 P 09/04/15 9.0 0.00 0.31
P 150904P00009500 P 09/04/15 9.5 0.00 0.33
P 150904P00010000 P 09/04/15 10.0 0.00 0.03
P 150904P00010500 P 09/04/15 10.5 0.00 0.32
P 150904P00011000 P 09/04/15 11.0 0.00 0.32
P 150904P00011500 P 09/04/15 11.5 0.00 0.32
P 150904P00012000 P 09/04/15 12.0 0.00 0.32
P 150904P00012500 P 09/04/15 12.5 0.00 0.32
P 150904P00013000 P 09/04/15 13.0 0.00 0.32
P 150904P00013500 P 09/04/15 13.5 0.00 0.33
P 150904P00014000 P 09/04/15 14.0 0.00 0.28
P 150904P00014500 P 09/04/15 14.5 0.00 0.35
P 150904P00015000 P 09/04/15 15.0 0.01 0.17
P 150904P00015500 P 09/04/15 15.5 0.04 0.17
P 150904P00016000 P 09/04/15 16.0 0.08 0.14
P 150904P00016500 P 09/04/15 16.5 0.13 0.18
P 150904P00017000 P 09/04/15 17.0 0.21 0.25
P 150904P00017500 P 09/04/15 17.5 0.34 0.40
P 150904P00018000 P 09/04/15 18.0 0.53 0.67
P 150904P00018500 P 09/04/15 18.5 0.79 1.18
P 150904P00019000 P 09/04/15 19.0 1.09 1.90
P 150904P00019500 P 09/04/15 19.5 1.52 2.27
P 150904P00020000 P 09/04/15 20.0 1.93 2.56
P 150904P00020500 P 09/04/15 20.5 2.31 3.35
P 150904P00021000 P 09/04/15 21.0 2.92 3.85
P 150904P00021500 P 09/04/15 21.5 3.35 4.30
P 150904P00022000 P 09/04/15 22.0 3.90 4.90
P 150904P00022500 P 09/04/15 22.5 4.35 5.40
P 150904P00023000 P 09/04/15 23.0 4.85 5.90
P 150904P00023500 P 09/04/15 23.5 5.30 6.40
P 150904P00024000 P 09/04/15 24.0 5.70 6.95
P 150904P00024500 P 09/04/15 24.5 6.30 7.45
P 150904P00025000 P 09/04/15 25.0 6.70 7.95
P 150904P00025500 P 09/04/15 25.5 7.30 8.45
P 150904P00026000 P 09/04/15 26.0 7.75 8.85
P 150904P00026500 P 09/04/15 26.5 8.20 9.50
P 150904P00027000 P 09/04/15 27.0 7.70 10.10
P 150904P00027500 P 09/04/15 27.5 9.15 10.05
P 150904P00028000 P 09/04/15 28.0 9.80 10.55
P 150904P00028500 P 09/04/15 28.5 9.20 11.90
P 150911C00008000 C 09/11/15 8.0 9.00 10.30
P 150911C00009000 C 09/11/15 9.0 8.05 9.25
P 150911C00009500 C 09/11/15 9.5 7.60 8.75
P 150911C00010000 C 09/11/15 10.0 7.10 8.20
P 150911C00010500 C 09/11/15 10.5 6.60 7.70
P 150911C00011000 C 09/11/15 11.0 6.10 7.20
P 150911C00011500 C 09/11/15 11.5 5.60 6.75
P 150911C00012000 C 09/11/15 12.0 5.10 6.20
P 150911C00012500 C 09/11/15 12.5 4.60 5.80
P 150911C00013000 C 09/11/15 13.0 4.15 5.20
P 150911C00013500 C 09/11/15 13.5 3.65 4.75
P 150911C00014000 C 09/11/15 14.0 3.15 4.25
P 150911C00014500 C 09/11/15 14.5 2.71 3.75
P 150911C00015000 C 09/11/15 15.0 2.24 3.25
P 150911C00015500 C 09/11/15 15.5 2.13 2.79
P 150911C00016000 C 09/11/15 16.0 1.89 2.32
P 150911C00016500 C 09/11/15 16.5 1.60 1.83
P 150911C00017000 C 09/11/15 17.0 1.28 1.65
P 150911C00017500 C 09/11/15 17.5 0.93 1.15
P 150911C00018000 C 09/11/15 18.0 0.70 0.85
P 150911C00018500 C 09/11/15 18.5 0.48 0.59
P 150911C00019000 C 09/11/15 19.0 0.28 0.41
P 150911C00019500 C 09/11/15 19.5 0.20 0.26
P 150911C00020000 C 09/11/15 20.0 0.11 0.22
P 150911C00020500 C 09/11/15 20.5 0.03 0.20
P 150911C00021000 C 09/11/15 21.0 0.01 0.20
P 150911C00021500 C 09/11/15 21.5 0.00 0.37
P 150911C00022000 C 09/11/15 22.0 0.00 0.36
P 150911C00022500 C 09/11/15 22.5 0.00 0.35
P 150911C00023000 C 09/11/15 23.0 0.00 0.34
P 150911C00023500 C 09/11/15 23.5 0.00 0.34
P 150911C00024000 C 09/11/15 24.0 0.00 0.34
P 150911C00024500 C 09/11/15 24.5 0.00 0.33
P 150911C00025000 C 09/11/15 25.0 0.00 0.33
P 150911C00025500 C 09/11/15 25.5 0.00 0.33
P 150911C00026000 C 09/11/15 26.0 0.00 0.33
P 150911C00026500 C 09/11/15 26.5 0.00 0.33
P 150911C00027000 C 09/11/15 27.0 0.00 0.33
P 150911C00027500 C 09/11/15 27.5 0.00 0.33
P 150911C00028000 C 09/11/15 28.0 0.00 0.33
P 150911C00028500 C 09/11/15 28.5 0.00 0.33
P 150911P00008000 P 09/11/15 8.0 0.00 0.50
P 150911P00009000 P 09/11/15 9.0 0.00 0.50
P 150911P00009500 P 09/11/15 9.5 0.00 0.50
P 150911P00010000 P 09/11/15 10.0 0.00 0.50
P 150911P00010500 P 09/11/15 10.5 0.00 0.50
P 150911P00011000 P 09/11/15 11.0 0.00 0.50
P 150911P00011500 P 09/11/15 11.5 0.00 0.50
P 150911P00012000 P 09/11/15 12.0 0.00 0.50
P 150911P00012500 P 09/11/15 12.5 0.00 0.50
P 150911P00013000 P 09/11/15 13.0 0.00 0.50
P 150911P00013500 P 09/11/15 13.5 0.00 0.50
P 150911P00014000 P 09/11/15 14.0 0.01 0.28
P 150911P00014500 P 09/11/15 14.5 0.05 0.30
P 150911P00015000 P 09/11/15 15.0 0.08 0.27
P 150911P00015500 P 09/11/15 15.5 0.12 0.22
P 150911P00016000 P 09/11/15 16.0 0.17 0.25
P 150911P00016500 P 09/11/15 16.5 0.23 0.32
P 150911P00017000 P 09/11/15 17.0 0.34 0.44
P 150911P00017500 P 09/11/15 17.5 0.49 0.62
P 150911P00018000 P 09/11/15 18.0 0.70 0.85
P 150911P00018500 P 09/11/15 18.5 0.94 1.28
P 150911P00019000 P 09/11/15 19.0 1.28 1.69
P 150911P00019500 P 09/11/15 19.5 1.64 2.24
P 150911P00020000 P 09/11/15 20.0 2.04 2.53
P 150911P00020500 P 09/11/15 20.5 2.48 3.35
P 150911P00021000 P 09/11/15 21.0 2.97 3.95
P 150911P00021500 P 09/11/15 21.5 3.40 4.45
P 150911P00022000 P 09/11/15 22.0 3.90 4.85
P 150911P00022500 P 09/11/15 22.5 4.40 5.35
P 150911P00023000 P 09/11/15 23.0 4.85 5.90
P 150911P00023500 P 09/11/15 23.5 5.35 6.45
P 150911P00024000 P 09/11/15 24.0 5.85 6.80
P 150911P00024500 P 09/11/15 24.5 6.35 7.45
P 150911P00025000 P 09/11/15 25.0 6.70 7.95
P 150911P00025500 P 09/11/15 25.5 7.35 8.45
P 150911P00026000 P 09/11/15 26.0 7.80 8.90
P 150911P00026500 P 09/11/15 26.5 8.25 9.45
P 150911P00027000 P 09/11/15 27.0 8.75 9.95
P 150911P00027500 P 09/11/15 27.5 9.30 10.05
P 150911P00028000 P 09/11/15 28.0 9.80 10.55
P 150911P00028500 P 09/11/15 28.5 10.30 11.05
P 150918C00006000 C 09/18/15 6.0 11.00 12.15
P 150918C00006500 C 09/18/15 6.5 10.50 12.00
P 150918C00007000 C 09/18/15 7.0 9.65 11.25
P 150918C00007500 C 09/18/15 7.5 9.70 10.65
P 150918C00008000 C 09/18/15 8.0 9.15 10.15
P 150918C00008500 C 09/18/15 8.5 8.80 9.70
P 150918C00009000 C 09/18/15 9.0 8.15 9.20
P 150918C00009500 C 09/18/15 9.5 7.65 8.70
P 150918C00010000 C 09/18/15 10.0 7.15 8.20
P 150918C00010500 C 09/18/15 10.5 6.65 7.70
P 150918C00011000 C 09/18/15 11.0 6.15 7.20
P 150918C00011500 C 09/18/15 11.5 5.65 6.70
P 150918C00012000 C 09/18/15 12.0 5.15 6.20
P 150918C00012500 C 09/18/15 12.5 4.70 5.75
P 150918C00013000 C 09/18/15 13.0 4.20 5.25
P 150918C00013500 C 09/18/15 13.5 3.75 4.80
P 150918C00014000 C 09/18/15 14.0 3.65 4.25
P 150918C00014500 C 09/18/15 14.5 2.90 3.80
P 150918C00015000 C 09/18/15 15.0 2.72 3.30
P 150918C00015500 C 09/18/15 15.5 2.22 2.85
P 150918C00016000 C 09/18/15 16.0 2.33 2.44
P 150918C00016500 C 09/18/15 16.5 1.87 2.00
P 150918C00017000 C 09/18/15 17.0 1.52 1.60
P 150918C00017500 C 09/18/15 17.5 1.20 1.35
P 150918C00018000 C 09/18/15 18.0 0.96 1.01
P 150918C00018500 C 09/18/15 18.5 0.68 0.78
P 150918C00019000 C 09/18/15 19.0 0.54 0.60
P 150918C00019500 C 09/18/15 19.5 0.40 0.45
P 150918C00020000 C 09/18/15 20.0 0.31 0.33
P 150918C00020500 C 09/18/15 20.5 0.12 0.36
P 150918C00021000 C 09/18/15 21.0 0.09 0.23
P 150918C00021500 C 09/18/15 21.5 0.05 0.45
P 150918C00022000 C 09/18/15 22.0 0.05 0.18
P 150918C00022500 C 09/18/15 22.5 0.00 0.41
P 150918C00023000 C 09/18/15 23.0 0.00 0.18
P 150918C00023500 C 09/18/15 23.5 0.00 0.38
P 150918C00024000 C 09/18/15 24.0 0.00 0.18
P 150918C00024500 C 09/18/15 24.5 0.00 0.36
P 150918C00025000 C 09/18/15 25.0 0.00 0.19
P 150918C00025500 C 09/18/15 25.5 0.00 0.35
P 150918C00026000 C 09/18/15 26.0 0.00 0.33
P 150918C00026500 C 09/18/15 26.5 0.00 0.35
P 150918C00027000 C 09/18/15 27.0 0.00 0.34
P 150918C00028000 C 09/18/15 28.0 0.00 0.12
P 150918C00029000 C 09/18/15 29.0 0.00 0.15
P 150918C00030000 C 09/18/15 30.0 0.00 0.34
P 150918C00031000 C 09/18/15 31.0 0.00 0.34
P 150918C00032000 C 09/18/15 32.0 0.00 0.34
P 150918C00033000 C 09/18/15 33.0 0.00 0.34
P 150918C00034000 C 09/18/15 34.0 0.00 0.34
P 150918C00035000 C 09/18/15 35.0 0.00 0.20
P 150918P00006000 P 09/18/15 6.0 0.00 0.33
P 150918P00006500 P 09/18/15 6.5 0.00 0.33
P 150918P00007000 P 09/18/15 7.0 0.00 0.33
P 150918P00007500 P 09/18/15 7.5 0.00 0.33
P 150918P00008000 P 09/18/15 8.0 0.00 0.33
P 150918P00008500 P 09/18/15 8.5 0.00 0.33
P 150918P00009000 P 09/18/15 9.0 0.00 0.33
P 150918P00009500 P 09/18/15 9.5 0.00 0.33
P 150918P00010000 P 09/18/15 10.0 0.00 0.13
P 150918P00010500 P 09/18/15 10.5 0.00 0.34
P 150918P00011000 P 09/18/15 11.0 0.00 0.35
P 150918P00011500 P 09/18/15 11.5 0.00 0.36
P 150918P00012000 P 09/18/15 12.0 0.01 0.15
P 150918P00012500 P 09/18/15 12.5 0.02 0.38
P 150918P00013000 P 09/18/15 13.0 0.05 0.37
P 150918P00013500 P 09/18/15 13.5 0.06 0.43
P 150918P00014000 P 09/18/15 14.0 0.10 0.27
P 150918P00014500 P 09/18/15 14.5 0.15 0.28
P 150918P00015000 P 09/18/15 15.0 0.20 0.31
P 150918P00015500 P 09/18/15 15.5 0.22 0.28
P 150918P00016000 P 09/18/15 16.0 0.30 0.37
P 150918P00016500 P 09/18/15 16.5 0.39 0.45
P 150918P00017000 P 09/18/15 17.0 0.52 0.58
P 150918P00017500 P 09/18/15 17.5 0.71 0.76
P 150918P00018000 P 09/18/15 18.0 0.92 0.98
P 150918P00018500 P 09/18/15 18.5 1.17 1.51
P 150918P00019000 P 09/18/15 19.0 1.49 1.65
P 150918P00019500 P 09/18/15 19.5 1.85 2.04
P 150918P00020000 P 09/18/15 20.0 2.27 2.39
P 150918P00020500 P 09/18/15 20.5 2.66 3.20
P 150918P00021000 P 09/18/15 21.0 3.05 3.90
P 150918P00021500 P 09/18/15 21.5 3.50 4.35
P 150918P00022000 P 09/18/15 22.0 3.95 4.90
P 150918P00022500 P 09/18/15 22.5 4.45 5.05
P 150918P00023000 P 09/18/15 23.0 4.90 5.90
P 150918P00023500 P 09/18/15 23.5 5.40 6.40
P 150918P00024000 P 09/18/15 24.0 5.90 6.80
P 150918P00024500 P 09/18/15 24.5 6.40 7.45
P 150918P00025000 P 09/18/15 25.0 6.85 7.90
P 150918P00025500 P 09/18/15 25.5 7.40 8.45
P 150918P00026000 P 09/18/15 26.0 7.85 8.95
P 150918P00026500 P 09/18/15 26.5 8.35 9.45
P 150918P00027000 P 09/18/15 27.0 8.85 9.90
P 150918P00028000 P 09/18/15 28.0 9.75 11.00
P 150918P00029000 P 09/18/15 29.0 10.85 11.55
P 150918P00030000 P 09/18/15 30.0 11.85 12.55
P 150918P00031000 P 09/18/15 31.0 12.75 13.60
P 150918P00032000 P 09/18/15 32.0 13.75 14.60
P 150918P00033000 P 09/18/15 33.0 14.85 15.55
P 150918P00034000 P 09/18/15 34.0 15.75 17.05
P 150918P00035000 P 09/18/15 35.0 16.75 18.05
P 150925C00009000 C 09/25/15 9.0 8.15 9.30
P 150925C00010000 C 09/25/15 10.0 7.20 8.30
P 150925C00011000 C 09/25/15 11.0 6.20 7.25
P 150925C00011500 C 09/25/15 11.5 5.70 6.80
P 150925C00012000 C 09/25/15 12.0 5.25 6.30
P 150925C00012500 C 09/25/15 12.5 4.75 5.80
P 150925C00013000 C 09/25/15 13.0 4.25 5.35
P 150925C00013500 C 09/25/15 13.5 3.85 4.85
P 150925C00014000 C 09/25/15 14.0 3.20 4.35
P 150925C00014500 C 09/25/15 14.5 2.98 3.95
P 150925C00015000 C 09/25/15 15.0 2.62 3.45
P 150925C00015500 C 09/25/15 15.5 2.24 3.05
P 150925C00016000 C 09/25/15 16.0 2.37 2.68
P 150925C00016500 C 09/25/15 16.5 1.91 2.39
P 150925C00017000 C 09/25/15 17.0 1.56 2.00
P 150925C00017500 C 09/25/15 17.5 1.09 1.58
P 150925C00018000 C 09/25/15 18.0 1.08 1.34
P 150925C00018500 C 09/25/15 18.5 0.76 1.09
P 150925C00019000 C 09/25/15 19.0 0.60 0.88
P 150925C00019500 C 09/25/15 19.5 0.63 0.71
P 150925C00020000 C 09/25/15 20.0 0.33 0.58
P 150925C00020500 C 09/25/15 20.5 0.26 0.46
P 150925C00021000 C 09/25/15 21.0 0.20 0.41
P 150925C00021500 C 09/25/15 21.5 0.17 0.47
P 150925C00022000 C 09/25/15 22.0 0.04 0.35
P 150925C00022500 C 09/25/15 22.5 0.04 0.49
P 150925C00023000 C 09/25/15 23.0 0.00 0.27
P 150925C00023500 C 09/25/15 23.5 0.00 0.44
P 150925C00024000 C 09/25/15 24.0 0.00 0.43
P 150925C00024500 C 09/25/15 24.5 0.00 0.41
P 150925C00025000 C 09/25/15 25.0 0.00 0.40
P 150925C00025500 C 09/25/15 25.5 0.00 0.39
P 150925C00026000 C 09/25/15 26.0 0.00 0.38
P 150925C00026500 C 09/25/15 26.5 0.00 0.38
P 150925C00027000 C 09/25/15 27.0 0.00 0.37
P 150925C00027500 C 09/25/15 27.5 0.00 0.37
P 150925C00028000 C 09/25/15 28.0 0.00 0.36
P 150925C00028500 C 09/25/15 28.5 0.00 0.36
P 150925C00030000 C 09/25/15 30.0 0.00 0.36
P 150925P00009000 P 09/25/15 9.0 0.00 0.35
P 150925P00010000 P 09/25/15 10.0 0.00 0.36
P 150925P00011000 P 09/25/15 11.0 0.02 0.38
P 150925P00011500 P 09/25/15 11.5 0.03 0.39
P 150925P00012000 P 09/25/15 12.0 0.05 0.41
P 150925P00012500 P 09/25/15 12.5 0.07 0.44
P 150925P00013000 P 09/25/15 13.0 0.10 0.47
P 150925P00013500 P 09/25/15 13.5 0.13 0.42
P 150925P00014000 P 09/25/15 14.0 0.18 0.35
P 150925P00014500 P 09/25/15 14.5 0.24 0.39
P 150925P00015000 P 09/25/15 15.0 0.29 0.52
P 150925P00015500 P 09/25/15 15.5 0.36 0.49
P 150925P00016000 P 09/25/15 16.0 0.43 0.73
P 150925P00016500 P 09/25/15 16.5 0.56 0.84
P 150925P00017000 P 09/25/15 17.0 0.67 0.96
P 150925P00017500 P 09/25/15 17.5 0.88 1.10
P 150925P00018000 P 09/25/15 18.0 1.12 1.26
P 150925P00018500 P 09/25/15 18.5 1.40 1.73
P 150925P00019000 P 09/25/15 19.0 1.75 2.11
P 150925P00019500 P 09/25/15 19.5 2.04 2.43
P 150925P00020000 P 09/25/15 20.0 2.38 2.92
P 150925P00020500 P 09/25/15 20.5 2.77 3.65
P 150925P00021000 P 09/25/15 21.0 3.20 4.15
P 150925P00021500 P 09/25/15 21.5 3.65 4.45
P 150925P00022000 P 09/25/15 22.0 4.10 5.05
P 150925P00022500 P 09/25/15 22.5 4.45 5.55
P 150925P00023000 P 09/25/15 23.0 4.95 5.95
P 150925P00023500 P 09/25/15 23.5 5.40 6.50
P 150925P00024000 P 09/25/15 24.0 5.95 7.00
P 150925P00024500 P 09/25/15 24.5 6.45 7.50
P 150925P00025000 P 09/25/15 25.0 6.90 7.90
P 150925P00025500 P 09/25/15 25.5 7.40 8.45
P 150925P00026000 P 09/25/15 26.0 7.90 8.85
P 150925P00026500 P 09/25/15 26.5 8.40 9.45
P 150925P00027000 P 09/25/15 27.0 8.85 9.85
P 150925P00027500 P 09/25/15 27.5 9.35 10.40
P 150925P00028000 P 09/25/15 28.0 9.85 11.25
P 150925P00028500 P 09/25/15 28.5 10.35 11.55
P 150925P00030000 P 09/25/15 30.0 11.85 13.30
P 151002C00009000 C 10/02/15 9.0 8.20 9.20
P 151002C00010000 C 10/02/15 10.0 7.30 8.20
P 151002C00011000 C 10/02/15 11.0 6.35 7.25
P 151002C00012000 C 10/02/15 12.0 5.25 6.30
P 151002C00012500 C 10/02/15 12.5 4.90 5.85
P 151002C00013000 C 10/02/15 13.0 4.30 5.35
P 151002C00013500 C 10/02/15 13.5 4.00 4.85
P 151002C00014000 C 10/02/15 14.0 3.75 4.40
P 151002C00014500 C 10/02/15 14.5 3.00 3.95
P 151002C00015000 C 10/02/15 15.0 2.61 3.55
P 151002C00015500 C 10/02/15 15.5 2.23 3.15
P 151002C00016000 C 10/02/15 16.0 2.22 2.87
P 151002C00016500 C 10/02/15 16.5 2.00 2.37
P 151002C00017000 C 10/02/15 17.0 1.65 2.01
P 151002C00017500 C 10/02/15 17.5 1.34 1.72
P 151002C00018000 C 10/02/15 18.0 1.23 1.41
P 151002C00018500 C 10/02/15 18.5 0.91 1.14
P 151002C00019000 C 10/02/15 19.0 0.68 1.00
P 151002C00019500 C 10/02/15 19.5 0.55 0.82
P 151002C00020000 C 10/02/15 20.0 0.42 0.69
P 151002C00020500 C 10/02/15 20.5 0.33 0.57
P 151002C00021000 C 10/02/15 21.0 0.26 0.45
P 151002C00021500 C 10/02/15 21.5 0.16 0.50
P 151002C00022000 C 10/02/15 22.0 0.12 0.34
P 151002C00022500 C 10/02/15 22.5 0.09 0.50
P 151002C00023000 C 10/02/15 23.0 0.10 0.24
P 151002C00023500 C 10/02/15 23.5 0.05 0.48
P 151002C00024000 C 10/02/15 24.0 0.04 0.50
P 151002C00024500 C 10/02/15 24.5 0.02 0.50
P 151002C00025000 C 10/02/15 25.0 0.02 0.50
P 151002C00025500 C 10/02/15 25.5 0.00 0.50
P 151002C00026000 C 10/02/15 26.0 0.00 0.50
P 151002C00026500 C 10/02/15 26.5 0.00 0.50
P 151002C00027000 C 10/02/15 27.0 0.00 0.50
P 151002C00027500 C 10/02/15 27.5 0.00 0.50
P 151002C00028000 C 10/02/15 28.0 0.00 0.50
P 151002C00028500 C 10/02/15 28.5 0.00 0.50
P 151002C00030000 C 10/02/15 30.0 0.00 0.36
P 151002P00009000 P 10/02/15 9.0 0.00 0.50
P 151002P00010000 P 10/02/15 10.0 0.00 0.50
P 151002P00011000 P 10/02/15 11.0 0.00 0.50
P 151002P00012000 P 10/02/15 12.0 0.04 0.38
P 151002P00012500 P 10/02/15 12.5 0.06 0.50
P 151002P00013000 P 10/02/15 13.0 0.09 0.50
P 151002P00013500 P 10/02/15 13.5 0.13 0.34
P 151002P00014000 P 10/02/15 14.0 0.24 0.42
P 151002P00014500 P 10/02/15 14.5 0.24 0.53
P 151002P00015000 P 10/02/15 15.0 0.34 0.62
P 151002P00015500 P 10/02/15 15.5 0.45 0.60
P 151002P00016000 P 10/02/15 16.0 0.56 0.80
P 151002P00016500 P 10/02/15 16.5 0.66 1.05
P 151002P00017000 P 10/02/15 17.0 0.85 1.02
P 151002P00017500 P 10/02/15 17.5 1.01 1.22
P 151002P00018000 P 10/02/15 18.0 1.25 1.42
P 151002P00018500 P 10/02/15 18.5 1.49 1.97
P 151002P00019000 P 10/02/15 19.0 1.77 2.16
P 151002P00019500 P 10/02/15 19.5 2.04 2.97
P 151002P00020000 P 10/02/15 20.0 2.46 3.25
P 151002P00020500 P 10/02/15 20.5 2.78 3.75
P 151002P00021000 P 10/02/15 21.0 3.25 4.05
P 151002P00021500 P 10/02/15 21.5 3.70 4.60
P 151002P00022000 P 10/02/15 22.0 4.15 5.05
P 151002P00022500 P 10/02/15 22.5 4.60 5.40
P 151002P00023000 P 10/02/15 23.0 4.95 6.00
P 151002P00023500 P 10/02/15 23.5 5.50 6.45
P 151002P00024000 P 10/02/15 24.0 5.95 7.00
P 151002P00024500 P 10/02/15 24.5 6.45 7.40
P 151002P00025000 P 10/02/15 25.0 6.80 7.90
P 151002P00025500 P 10/02/15 25.5 7.40 8.40
P 151002P00026000 P 10/02/15 26.0 7.80 8.90
P 151002P00026500 P 10/02/15 26.5 8.35 9.40
P 151002P00027000 P 10/02/15 27.0 8.85 9.85
P 151002P00027500 P 10/02/15 27.5 9.35 10.35
P 151002P00028000 P 10/02/15 28.0 9.90 11.25
P 151002P00028500 P 10/02/15 28.5 10.30 11.40
P 151002P00030000 P 10/02/15 30.0 11.80 12.90
P 151009C00008000 C 10/09/15 8.0 9.00 10.25
P 151009C00009000 C 10/09/15 9.0 8.00 9.30
P 151009C00009500 C 10/09/15 9.5 7.65 9.00
P 151009C00010000 C 10/09/15 10.0 7.00 8.50
P 151009C00010500 C 10/09/15 10.5 6.55 7.80
P 151009C00011000 C 10/09/15 11.0 6.10 7.55
P 151009C00011500 C 10/09/15 11.5 5.60 6.90
P 151009C00012000 C 10/09/15 12.0 5.15 6.40
P 151009C00012500 C 10/09/15 12.5 4.75 6.10
P 151009C00013000 C 10/09/15 13.0 4.30 5.55
P 151009C00013500 C 10/09/15 13.5 3.90 4.95
P 151009C00014000 C 10/09/15 14.0 3.70 4.50
P 151009C00014500 C 10/09/15 14.5 3.00 4.10
P 151009C00015000 C 10/09/15 15.0 2.62 3.65
P 151009C00015500 C 10/09/15 15.5 2.27 3.35
P 151009C00016000 C 10/09/15 16.0 2.39 2.82
P 151009C00016500 C 10/09/15 16.5 2.09 2.49
P 151009C00017000 C 10/09/15 17.0 1.74 2.13
P 151009C00017500 C 10/09/15 17.5 1.44 1.86
P 151009C00018000 C 10/09/15 18.0 1.30 1.49
P 151009C00018500 C 10/09/15 18.5 1.12 1.33
P 151009C00019000 C 10/09/15 19.0 0.77 1.12
P 151009C00019500 C 10/09/15 19.5 0.65 0.88
P 151009C00020000 C 10/09/15 20.0 0.50 0.76
P 151009C00020500 C 10/09/15 20.5 0.40 0.64
P 151009C00021000 C 10/09/15 21.0 0.34 0.54
P 151009C00021500 C 10/09/15 21.5 0.19 0.53
P 151009C00022000 C 10/09/15 22.0 0.15 0.45
P 151009C00022500 C 10/09/15 22.5 0.08 0.43
P 151009C00023000 C 10/09/15 23.0 0.07 0.30
P 151009C00023500 C 10/09/15 23.5 0.06 0.40
P 151009C00024000 C 10/09/15 24.0 0.04 0.45
P 151009C00024500 C 10/09/15 24.5 0.00 0.50
P 151009C00025000 C 10/09/15 25.0 0.00 0.50
P 151009C00026000 C 10/09/15 26.0 0.00 0.50
P 151009P00008000 P 10/09/15 8.0 0.00 0.50
P 151009P00009000 P 10/09/15 9.0 0.00 0.50
P 151009P00009500 P 10/09/15 9.5 0.00 0.50
P 151009P00010000 P 10/09/15 10.0 0.00 0.50
P 151009P00010500 P 10/09/15 10.5 0.00 0.50
P 151009P00011000 P 10/09/15 11.0 0.00 0.50
P 151009P00011500 P 10/09/15 11.5 0.00 0.50
P 151009P00012000 P 10/09/15 12.0 0.00 0.50
P 151009P00012500 P 10/09/15 12.5 0.10 0.50
P 151009P00013000 P 10/09/15 13.0 0.13 0.50
P 151009P00013500 P 10/09/15 13.5 0.17 0.53
P 151009P00014000 P 10/09/15 14.0 0.21 0.53
P 151009P00014500 P 10/09/15 14.5 0.31 0.56
P 151009P00015000 P 10/09/15 15.0 0.40 0.56
P 151009P00015500 P 10/09/15 15.5 0.50 0.79
P 151009P00016000 P 10/09/15 16.0 0.60 0.78
P 151009P00016500 P 10/09/15 16.5 0.73 0.95
P 151009P00017000 P 10/09/15 17.0 0.89 1.11
P 151009P00017500 P 10/09/15 17.5 1.12 1.39
P 151009P00018000 P 10/09/15 18.0 1.30 1.54
P 151009P00018500 P 10/09/15 18.5 1.59 2.04
P 151009P00019000 P 10/09/15 19.0 1.87 2.18
P 151009P00019500 P 10/09/15 19.5 2.16 2.65
P 151009P00020000 P 10/09/15 20.0 2.51 3.50
P 151009P00020500 P 10/09/15 20.5 2.85 3.85
P 151009P00021000 P 10/09/15 21.0 3.20 4.25
P 151009P00021500 P 10/09/15 21.5 3.70 4.70
P 151009P00022000 P 10/09/15 22.0 4.05 5.15
P 151009P00022500 P 10/09/15 22.5 4.35 5.65
P 151009P00023000 P 10/09/15 23.0 5.05 6.20
P 151009P00023500 P 10/09/15 23.5 5.30 6.65
P 151009P00024000 P 10/09/15 24.0 5.75 7.15
P 151009P00024500 P 10/09/15 24.5 6.40 7.65
P 151009P00025000 P 10/09/15 25.0 6.85 8.10
P 151009P00026000 P 10/09/15 26.0 7.65 9.10
P 151016C00009000 C 10/16/15 9.0 8.15 9.25
P 151016C00010000 C 10/16/15 10.0 7.35 8.25
P 151016C00011000 C 10/16/15 11.0 6.25 7.30
P 151016C00012000 C 10/16/15 12.0 5.40 6.35
P 151016C00013000 C 10/16/15 13.0 4.55 5.40
P 151016C00014000 C 10/16/15 14.0 3.65 4.50
P 151016C00015000 C 10/16/15 15.0 3.30 3.65
P 151016C00016000 C 10/16/15 16.0 2.55 2.90
P 151016C00017000 C 10/16/15 17.0 1.91 2.12
P 151016C00018000 C 10/16/15 18.0 1.44 1.53
P 151016C00019000 C 10/16/15 19.0 1.00 1.15
P 151016C00020000 C 10/16/15 20.0 0.63 0.80
P 151016C00021000 C 10/16/15 21.0 0.44 0.61
P 151016C00022000 C 10/16/15 22.0 0.29 0.39
P 151016C00023000 C 10/16/15 23.0 0.18 0.28
P 151016C00024000 C 10/16/15 24.0 0.09 0.28
P 151016C00025000 C 10/16/15 25.0 0.05 0.27
P 151016C00026000 C 10/16/15 26.0 0.01 0.24
P 151016C00027000 C 10/16/15 27.0 0.00 0.20
P 151016P00009000 P 10/16/15 9.0 0.00 0.14
P 151016P00010000 P 10/16/15 10.0 0.03 0.18
P 151016P00011000 P 10/16/15 11.0 0.07 0.23
P 151016P00012000 P 10/16/15 12.0 0.13 0.25
P 151016P00013000 P 10/16/15 13.0 0.20 0.33
P 151016P00014000 P 10/16/15 14.0 0.31 0.43
P 151016P00015000 P 10/16/15 15.0 0.45 0.55
P 151016P00016000 P 10/16/15 16.0 0.65 0.75
P 151016P00017000 P 10/16/15 17.0 1.00 1.08
P 151016P00018000 P 10/16/15 18.0 1.39 1.55
P 151016P00019000 P 10/16/15 19.0 2.00 2.18
P 151016P00020000 P 10/16/15 20.0 2.60 3.05
P 151016P00021000 P 10/16/15 21.0 3.40 3.80
P 151016P00022000 P 10/16/15 22.0 4.15 5.00
P 151016P00023000 P 10/16/15 23.0 5.10 5.95
P 151016P00024000 P 10/16/15 24.0 6.00 6.90
P 151016P00025000 P 10/16/15 25.0 7.00 7.85
P 151016P00026000 P 10/16/15 26.0 7.95 8.80
P 151016P00027000 P 10/16/15 27.0 8.95 9.80
P 151218C00007000 C 12/18/15 7.0 10.35 11.40
P 151218C00008000 C 12/18/15 8.0 9.45 10.45
P 151218C00009000 C 12/18/15 9.0 8.60 9.50
P 151218C00010000 C 12/18/15 10.0 7.75 8.70
P 151218C00011000 C 12/18/15 11.0 6.90 7.75
P 151218C00012000 C 12/18/15 12.0 6.10 6.95
P 151218C00013000 C 12/18/15 13.0 5.15 6.15
P 151218C00014000 C 12/18/15 14.0 4.95 5.50
P 151218C00015000 C 12/18/15 15.0 4.35 4.85
P 151218C00016000 C 12/18/15 16.0 3.75 4.20
P 151218C00017000 C 12/18/15 17.0 3.25 3.65
P 151218C00018000 C 12/18/15 18.0 2.95 3.20
P 151218C00019000 C 12/18/15 19.0 2.58 2.73
P 151218C00020000 C 12/18/15 20.0 2.21 2.34
P 151218C00021000 C 12/18/15 21.0 1.67 2.05
P 151218C00022000 C 12/18/15 22.0 1.57 1.75
P 151218C00023000 C 12/18/15 23.0 1.19 1.51
P 151218C00024000 C 12/18/15 24.0 1.01 1.30
P 151218C00025000 C 12/18/15 25.0 0.80 1.10
P 151218C00026000 C 12/18/15 26.0 0.67 0.95
P 151218C00027000 C 12/18/15 27.0 0.54 0.85
P 151218C00028000 C 12/18/15 28.0 0.45 0.72
P 151218C00029000 C 12/18/15 29.0 0.52 0.73
P 151218C00030000 C 12/18/15 30.0 0.34 0.68
P 151218C00031000 C 12/18/15 31.0 0.28 0.62
P 151218C00032000 C 12/18/15 32.0 0.24 0.57
P 151218C00033000 C 12/18/15 33.0 0.22 0.53
P 151218C00034000 C 12/18/15 34.0 0.18 0.50
P 151218C00035000 C 12/18/15 35.0 0.16 0.50
P 151218C00036000 C 12/18/15 36.0 0.13 0.50
P 151218C00037000 C 12/18/15 37.0 0.12 0.47
P 151218P00007000 P 12/18/15 7.0 0.06 0.26
P 151218P00008000 P 12/18/15 8.0 0.13 0.33
P 151218P00009000 P 12/18/15 9.0 0.21 0.44
P 151218P00010000 P 12/18/15 10.0 0.32 0.52
P 151218P00011000 P 12/18/15 11.0 0.47 0.65
P 151218P00012000 P 12/18/15 12.0 0.67 0.90
P 151218P00013000 P 12/18/15 13.0 0.93 1.13
P 151218P00014000 P 12/18/15 14.0 1.23 1.39
P 151218P00015000 P 12/18/15 15.0 1.57 1.65
P 151218P00016000 P 12/18/15 16.0 1.97 2.07
P 151218P00017000 P 12/18/15 17.0 2.45 2.50
P 151218P00018000 P 12/18/15 18.0 2.94 3.15
P 151218P00019000 P 12/18/15 19.0 3.50 3.65
P 151218P00020000 P 12/18/15 20.0 4.15 4.30
P 151218P00021000 P 12/18/15 21.0 4.80 5.10
P 151218P00022000 P 12/18/15 22.0 5.50 5.80
P 151218P00023000 P 12/18/15 23.0 6.25 6.60
P 151218P00024000 P 12/18/15 24.0 7.05 7.50
P 151218P00025000 P 12/18/15 25.0 7.80 8.35
P 151218P00026000 P 12/18/15 26.0 8.65 9.20
P 151218P00027000 P 12/18/15 27.0 9.60 10.35
P 151218P00028000 P 12/18/15 28.0 10.45 11.25
P 151218P00029000 P 12/18/15 29.0 11.35 12.15
P 151218P00030000 P 12/18/15 30.0 12.35 13.10
P 151218P00031000 P 12/18/15 31.0 13.25 14.05
P 151218P00032000 P 12/18/15 32.0 14.20 15.05
P 151218P00033000 P 12/18/15 33.0 15.10 16.00
P 151218P00034000 P 12/18/15 34.0 16.15 16.95
P 151218P00035000 P 12/18/15 35.0 17.05 18.00
P 151218P00036000 P 12/18/15 36.0 17.95 18.90
P 151218P00037000 P 12/18/15 37.0 19.00 20.20
P 160115C00005000 C 01/15/16 5.0 12.10 13.35
P 160115C00007000 C 01/15/16 7.0 10.25 11.55
P 160115C00008000 C 01/15/16 8.0 9.55 10.55
P 160115C00009000 C 01/15/16 9.0 8.70 9.65
P 160115C00010000 C 01/15/16 10.0 8.10 8.80
P 160115C00011000 C 01/15/16 11.0 6.85 7.95
P 160115C00012000 C 01/15/16 12.0 6.30 7.15
P 160115C00013000 C 01/15/16 13.0 5.50 6.45
P 160115C00014000 C 01/15/16 14.0 5.20 5.75
P 160115C00015000 C 01/15/16 15.0 4.60 5.15
P 160115C00016000 C 01/15/16 16.0 4.35 4.55
P 160115C00017000 C 01/15/16 17.0 3.65 4.05
P 160115C00018000 C 01/15/16 18.0 3.40 3.55
P 160115C00019000 C 01/15/16 19.0 2.80 3.15
P 160115C00020000 C 01/15/16 20.0 2.62 2.77
P 160115C00021000 C 01/15/16 21.0 2.12 2.43
P 160115C00022000 C 01/15/16 22.0 2.03 2.10
P 160115C00023000 C 01/15/16 23.0 1.71 1.83
P 160115C00024000 C 01/15/16 24.0 1.49 1.65
P 160115C00025000 C 01/15/16 25.0 1.27 1.39
P 160115C00026000 C 01/15/16 26.0 1.09 1.26
P 160115C00027000 C 01/15/16 27.0 1.01 1.08
P 160115C00028000 C 01/15/16 28.0 0.72 0.98
P 160115C00029000 C 01/15/16 29.0 0.62 0.88
P 160115C00030000 C 01/15/16 30.0 0.55 0.77
P 160115C00031000 C 01/15/16 31.0 0.48 0.75
P 160115C00032000 C 01/15/16 32.0 0.42 0.68
P 160115C00033000 C 01/15/16 33.0 0.37 0.62
P 160115C00034000 C 01/15/16 34.0 0.32 0.58
P 160115C00035000 C 01/15/16 35.0 0.27 0.53
P 160115C00036000 C 01/15/16 36.0 0.25 0.50
P 160115C00037000 C 01/15/16 37.0 0.23 0.50
P 160115C00038000 C 01/15/16 38.0 0.18 0.50
P 160115C00040000 C 01/15/16 40.0 0.13 0.50
P 160115C00045000 C 01/15/16 45.0 0.06 0.43
P 160115C00050000 C 01/15/16 50.0 0.00 0.36
P 160115C00055000 C 01/15/16 55.0 0.03 0.32
P 160115P00005000 P 01/15/16 5.0 0.01 0.19
P 160115P00007000 P 01/15/16 7.0 0.13 0.33
P 160115P00008000 P 01/15/16 8.0 0.16 0.42
P 160115P00009000 P 01/15/16 9.0 0.29 0.51
P 160115P00010000 P 01/15/16 10.0 0.41 0.65
P 160115P00011000 P 01/15/16 11.0 0.61 0.85
P 160115P00012000 P 01/15/16 12.0 0.85 1.11
P 160115P00013000 P 01/15/16 13.0 1.22 1.37
P 160115P00014000 P 01/15/16 14.0 1.55 1.71
P 160115P00015000 P 01/15/16 15.0 1.94 2.01
P 160115P00016000 P 01/15/16 16.0 2.37 2.45
P 160115P00017000 P 01/15/16 17.0 2.85 2.94
P 160115P00018000 P 01/15/16 18.0 3.35 3.50
P 160115P00019000 P 01/15/16 19.0 3.90 4.10
P 160115P00020000 P 01/15/16 20.0 4.55 4.70
P 160115P00021000 P 01/15/16 21.0 5.20 5.40
P 160115P00022000 P 01/15/16 22.0 5.90 6.15
P 160115P00023000 P 01/15/16 23.0 6.70 6.85
P 160115P00024000 P 01/15/16 24.0 7.40 7.65
P 160115P00025000 P 01/15/16 25.0 8.20 8.50
P 160115P00026000 P 01/15/16 26.0 8.95 9.25
P 160115P00027000 P 01/15/16 27.0 9.80 10.30
P 160115P00028000 P 01/15/16 28.0 10.70 11.50
P 160115P00029000 P 01/15/16 29.0 11.60 12.40
P 160115P00030000 P 01/15/16 30.0 12.45 13.35
P 160115P00031000 P 01/15/16 31.0 13.35 14.25
P 160115P00032000 P 01/15/16 32.0 14.40 15.20
P 160115P00033000 P 01/15/16 33.0 15.35 16.20
P 160115P00034000 P 01/15/16 34.0 16.25 17.15
P 160115P00035000 P 01/15/16 35.0 17.15 18.10
P 160115P00036000 P 01/15/16 36.0 18.20 19.05
P 160115P00037000 P 01/15/16 37.0 19.15 20.15
P 160115P00038000 P 01/15/16 38.0 20.05 21.10
P 160115P00040000 P 01/15/16 40.0 21.85 23.05
P 160115P00045000 P 01/15/16 45.0 26.70 28.15
P 160115P00050000 P 01/15/16 50.0 31.85 33.15
P 160115P00055000 P 01/15/16 55.0 36.85 38.10
P 160318C00005000 C 03/18/16 5.0 12.95 13.40
P 160318C00006000 C 03/18/16 6.0 11.90 12.50
P 160318C00007000 C 03/18/16 7.0 10.90 11.55
P 160318C00008000 C 03/18/16 8.0 9.90 10.70
P 160318C00009000 C 03/18/16 9.0 8.60 9.95
P 160318C00010000 C 03/18/16 10.0 7.80 9.05
P 160318C00011000 C 03/18/16 11.0 7.30 8.15
P 160318C00012000 C 03/18/16 12.0 6.55 7.40
P 160318C00013000 C 03/18/16 13.0 6.25 6.70
P 160318C00014000 C 03/18/16 14.0 5.65 6.10
P 160318C00015000 C 03/18/16 15.0 5.10 5.50
P 160318C00016000 C 03/18/16 16.0 4.55 5.00
P 160318C00017000 C 03/18/16 17.0 4.10 4.35
P 160318C00018000 C 03/18/16 18.0 3.65 3.85
P 160318C00019000 C 03/18/16 19.0 3.25 3.45
P 160318C00020000 C 03/18/16 20.0 2.91 3.15
P 160318C00021000 C 03/18/16 21.0 2.53 2.85
P 160318C00022000 C 03/18/16 22.0 2.18 2.42
P 160318C00023000 C 03/18/16 23.0 1.88 2.15
P 160318C00024000 C 03/18/16 24.0 1.66 1.96
P 160318C00025000 C 03/18/16 25.0 1.43 1.72
P 160318C00026000 C 03/18/16 26.0 1.23 1.60
P 160318C00027000 C 03/18/16 27.0 1.07 1.60
P 160318C00028000 C 03/18/16 28.0 0.92 1.33
P 160318C00029000 C 03/18/16 29.0 0.80 1.18
P 160318C00030000 C 03/18/16 30.0 0.68 1.08
P 160318C00031000 C 03/18/16 31.0 0.60 0.97
P 160318C00032000 C 03/18/16 32.0 0.53 1.12
P 160318C00033000 C 03/18/16 33.0 0.45 1.04
P 160318C00034000 C 03/18/16 34.0 0.40 0.83
P 160318C00035000 C 03/18/16 35.0 0.35 0.71
P 160318C00036000 C 03/18/16 36.0 0.30 0.85
P 160318C00037000 C 03/18/16 37.0 0.28 0.71
P 160318C00038000 C 03/18/16 38.0 0.25 0.55
P 160318P00005000 P 03/18/16 5.0 0.03 0.26
P 160318P00006000 P 03/18/16 6.0 0.10 0.35
P 160318P00007000 P 03/18/16 7.0 0.18 0.46
P 160318P00008000 P 03/18/16 8.0 0.31 0.51
P 160318P00009000 P 03/18/16 9.0 0.45 0.64
P 160318P00010000 P 03/18/16 10.0 0.65 0.85
P 160318P00011000 P 03/18/16 11.0 0.88 1.08
P 160318P00012000 P 03/18/16 12.0 1.15 1.37
P 160318P00013000 P 03/18/16 13.0 1.46 1.70
P 160318P00014000 P 03/18/16 14.0 1.80 2.13
P 160318P00015000 P 03/18/16 15.0 2.20 2.53
P 160318P00016000 P 03/18/16 16.0 2.65 3.00
P 160318P00017000 P 03/18/16 17.0 3.15 3.50
P 160318P00018000 P 03/18/16 18.0 3.65 4.05
P 160318P00019000 P 03/18/16 19.0 4.25 4.65
P 160318P00020000 P 03/18/16 20.0 4.85 5.10
P 160318P00021000 P 03/18/16 21.0 5.50 5.90
P 160318P00022000 P 03/18/16 22.0 6.20 6.70
P 160318P00023000 P 03/18/16 23.0 6.90 7.40
P 160318P00024000 P 03/18/16 24.0 7.65 8.15
P 160318P00025000 P 03/18/16 25.0 8.45 9.05
P 160318P00026000 P 03/18/16 26.0 9.25 9.85
P 160318P00027000 P 03/18/16 27.0 10.05 10.70
P 160318P00028000 P 03/18/16 28.0 10.90 11.55
P 160318P00029000 P 03/18/16 29.0 11.75 12.40
P 160318P00030000 P 03/18/16 30.0 12.65 13.85
P 160318P00031000 P 03/18/16 31.0 13.55 14.50
P 160318P00032000 P 03/18/16 32.0 14.45 15.40
P 160318P00033000 P 03/18/16 33.0 15.40 16.35
P 160318P00034000 P 03/18/16 34.0 16.30 17.30
P 160318P00035000 P 03/18/16 35.0 17.25 18.15
P 160318P00036000 P 03/18/16 36.0 18.15 19.35
P 160318P00037000 P 03/18/16 37.0 19.10 20.10
P 160318P00038000 P 03/18/16 38.0 20.15 21.30
P 170120C00003000 C 01/20/17 3.0 12.85 17.00
P 170120C00005000 C 01/20/17 5.0 12.90 14.35
P 170120C00008000 C 01/20/17 8.0 9.80 11.25
P 170120C00010000 C 01/20/17 10.0 8.75 9.80
P 170120C00013000 C 01/20/17 13.0 6.80 7.85
P 170120C00015000 C 01/20/17 15.0 5.70 6.80
P 170120C00018000 C 01/20/17 18.0 4.40 5.40
P 170120C00020000 C 01/20/17 20.0 3.75 4.75
P 170120C00022000 C 01/20/17 22.0 3.50 4.10
P 170120C00025000 C 01/20/17 25.0 2.50 3.10
P 170120C00027000 C 01/20/17 27.0 1.86 2.65
P 170120C00030000 C 01/20/17 30.0 1.38 2.17
P 170120C00035000 C 01/20/17 35.0 0.84 1.54
P 170120P00003000 P 01/20/17 3.0 0.00 0.37
P 170120P00005000 P 01/20/17 5.0 0.18 0.68
P 170120P00008000 P 01/20/17 8.0 0.75 1.13
P 170120P00010000 P 01/20/17 10.0 1.27 1.74
P 170120P00013000 P 01/20/17 13.0 2.34 2.90
P 170120P00015000 P 01/20/17 15.0 3.10 3.50
P 170120P00018000 P 01/20/17 18.0 4.80 5.55
P 170120P00020000 P 01/20/17 20.0 6.00 6.80
P 170120P00022000 P 01/20/17 22.0 7.30 7.75
P 170120P00025000 P 01/20/17 25.0 9.50 10.50
P 170120P00027000 P 01/20/17 27.0 11.00 12.20
P 170120P00030000 P 01/20/17 30.0 13.45 14.70
P 170120P00035000 P 01/20/17 35.0 17.75 19.05

OPRA data is delayed 15 minutes.