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 Sep 17 2014 4:49PM
Option Ticker C/P Expiration Strike Bid Premium Ask Premium
P 140920C00013000 C 09/20/14 13.0 13.95 14.20
P 140920C00014000 C 09/20/14 14.0 12.95 13.20
P 140920C00015000 C 09/20/14 15.0 11.95 12.20
P 140920C00016000 C 09/20/14 16.0 10.95 11.20
P 140920C00017000 C 09/20/14 17.0 9.95 10.20
P 140920C00018000 C 09/20/14 18.0 9.00 9.20
P 140920C00019000 C 09/20/14 19.0 7.95 8.20
P 140920C00019500 C 09/20/14 19.5 7.40 7.70
P 140920C00020000 C 09/20/14 20.0 7.00 7.20
P 140920C00020500 C 09/20/14 20.5 6.50 6.70
P 140920C00021000 C 09/20/14 21.0 6.00 6.20
P 140920C00021500 C 09/20/14 21.5 5.50 5.70
P 140920C00022000 C 09/20/14 22.0 5.00 5.20
P 140920C00022500 C 09/20/14 22.5 4.50 4.70
P 140920C00023000 C 09/20/14 23.0 4.00 4.20
P 140920C00023500 C 09/20/14 23.5 3.50 3.70
P 140920C00024000 C 09/20/14 24.0 3.00 3.20
P 140920C00024500 C 09/20/14 24.5 2.50 2.68
P 140920C00025000 C 09/20/14 25.0 2.03 2.15
P 140920C00025500 C 09/20/14 25.5 1.55 1.73
P 140920C00026000 C 09/20/14 26.0 1.14 1.30
P 140920C00026500 C 09/20/14 26.5 0.79 0.84
P 140920C00027000 C 09/20/14 27.0 0.49 0.53
P 140920C00027500 C 09/20/14 27.5 0.29 0.32
P 140920C00028000 C 09/20/14 28.0 0.17 0.20
P 140920C00028500 C 09/20/14 28.5 0.10 0.14
P 140920C00029000 C 09/20/14 29.0 0.06 0.10
P 140920C00029500 C 09/20/14 29.5 0.04 0.07
P 140920C00030000 C 09/20/14 30.0 0.05 0.07
P 140920C00030500 C 09/20/14 30.5 0.02 0.08
P 140920C00031000 C 09/20/14 31.0 0.02 0.05
P 140920C00031500 C 09/20/14 31.5 0.01 0.06
P 140920C00032000 C 09/20/14 32.0 0.01 0.02
P 140920C00032500 C 09/20/14 32.5 0.00 0.04
P 140920C00033000 C 09/20/14 33.0 0.00 0.04
P 140920C00033500 C 09/20/14 33.5 0.00 0.07
P 140920C00034000 C 09/20/14 34.0 0.00 0.03
P 140920C00034500 C 09/20/14 34.5 0.00 0.06
P 140920C00035000 C 09/20/14 35.0 0.00 0.01
P 140920C00035500 C 09/20/14 35.5 0.00 0.06
P 140920C00036000 C 09/20/14 36.0 0.00 0.06
P 140920C00037000 C 09/20/14 37.0 0.00 0.02
P 140920C00038000 C 09/20/14 38.0 0.00 0.03
P 140920C00039000 C 09/20/14 39.0 0.00 0.06
P 140920C00040000 C 09/20/14 40.0 0.00 0.06
P 140920C00041000 C 09/20/14 41.0 0.00 0.06
P 140920C00042000 C 09/20/14 42.0 0.00 0.06
P 140920C00043000 C 09/20/14 43.0 0.00 0.06
P 140920C00044000 C 09/20/14 44.0 0.00 0.06
P 140920C00045000 C 09/20/14 45.0 0.00 0.06
P 140920C00046000 C 09/20/14 46.0 0.00 0.06
P 140920C00047000 C 09/20/14 47.0 0.00 0.06
P 140920C00048000 C 09/20/14 48.0 0.00 0.06
P 140920C00049000 C 09/20/14 49.0 0.00 0.06
P 140920C00050000 C 09/20/14 50.0 0.00 0.05
P 140920C00055000 C 09/20/14 55.0 0.00 0.05
P 140920P00013000 P 09/20/14 13.0 0.00 0.03
P 140920P00014000 P 09/20/14 14.0 0.00 0.06
P 140920P00015000 P 09/20/14 15.0 0.00 0.04
P 140920P00016000 P 09/20/14 16.0 0.00 0.06
P 140920P00017000 P 09/20/14 17.0 0.00 0.02
P 140920P00018000 P 09/20/14 18.0 0.00 0.01
P 140920P00019000 P 09/20/14 19.0 0.00 0.06
P 140920P00019500 P 09/20/14 19.5 0.00 0.06
P 140920P00020000 P 09/20/14 20.0 0.00 0.03
P 140920P00020500 P 09/20/14 20.5 0.00 0.06
P 140920P00021000 P 09/20/14 21.0 0.00 0.06
P 140920P00021500 P 09/20/14 21.5 0.00 0.06
P 140920P00022000 P 09/20/14 22.0 0.00 0.02
P 140920P00022500 P 09/20/14 22.5 0.00 0.07
P 140920P00023000 P 09/20/14 23.0 0.00 0.05
P 140920P00023500 P 09/20/14 23.5 0.00 0.02
P 140920P00024000 P 09/20/14 24.0 0.01 0.02
P 140920P00024500 P 09/20/14 24.5 0.00 0.07
P 140920P00025000 P 09/20/14 25.0 0.00 0.08
P 140920P00025500 P 09/20/14 25.5 0.06 0.08
P 140920P00026000 P 09/20/14 26.0 0.11 0.13
P 140920P00026500 P 09/20/14 26.5 0.23 0.26
P 140920P00027000 P 09/20/14 27.0 0.43 0.47
P 140920P00027500 P 09/20/14 27.5 0.73 0.77
P 140920P00028000 P 09/20/14 28.0 1.09 1.16
P 140920P00028500 P 09/20/14 28.5 1.51 1.61
P 140920P00029000 P 09/20/14 29.0 1.98 2.07
P 140920P00029500 P 09/20/14 29.5 2.36 2.56
P 140920P00030000 P 09/20/14 30.0 2.94 3.05
P 140920P00030500 P 09/20/14 30.5 3.30 3.55
P 140920P00031000 P 09/20/14 31.0 3.80 4.05
P 140920P00031500 P 09/20/14 31.5 4.30 4.55
P 140920P00032000 P 09/20/14 32.0 4.80 5.05
P 140920P00032500 P 09/20/14 32.5 5.30 5.55
P 140920P00033000 P 09/20/14 33.0 5.80 6.05
P 140920P00033500 P 09/20/14 33.5 6.30 6.55
P 140920P00034000 P 09/20/14 34.0 6.80 7.00
P 140920P00034500 P 09/20/14 34.5 7.30 7.50
P 140920P00035000 P 09/20/14 35.0 7.80 8.00
P 140920P00035500 P 09/20/14 35.5 8.30 8.60
P 140920P00036000 P 09/20/14 36.0 8.80 9.05
P 140920P00037000 P 09/20/14 37.0 9.80 10.10
P 140920P00038000 P 09/20/14 38.0 10.80 11.05
P 140920P00039000 P 09/20/14 39.0 11.80 12.10
P 140920P00040000 P 09/20/14 40.0 12.80 13.10
P 140920P00041000 P 09/20/14 41.0 13.80 14.05
P 140920P00042000 P 09/20/14 42.0 14.80 15.05
P 140920P00043000 P 09/20/14 43.0 15.80 16.10
P 140920P00044000 P 09/20/14 44.0 16.80 17.10
P 140920P00045000 P 09/20/14 45.0 17.80 18.05
P 140920P00046000 P 09/20/14 46.0 18.80 19.10
P 140920P00047000 P 09/20/14 47.0 19.80 20.05
P 140920P00048000 P 09/20/14 48.0 20.80 21.10
P 140920P00049000 P 09/20/14 49.0 21.80 22.05
P 140920P00050000 P 09/20/14 50.0 22.80 23.05
P 140920P00055000 P 09/20/14 55.0 27.80 28.10
P 140926C00018000 C 09/26/14 18.0 8.80 9.65
P 140926C00018500 C 09/26/14 18.5 8.30 9.15
P 140926C00019000 C 09/26/14 19.0 7.80 8.70
P 140926C00019500 C 09/26/14 19.5 7.30 8.20
P 140926C00020000 C 09/26/14 20.0 6.80 7.65
P 140926C00020500 C 09/26/14 20.5 6.30 7.20
P 140926C00021000 C 09/26/14 21.0 5.80 6.70
P 140926C00021500 C 09/26/14 21.5 5.30 6.20
P 140926C00022000 C 09/26/14 22.0 4.80 5.65
P 140926C00022500 C 09/26/14 22.5 4.35 5.15
P 140926C00023000 C 09/26/14 23.0 3.85 4.70
P 140926C00023500 C 09/26/14 23.5 3.40 4.20
P 140926C00024000 C 09/26/14 24.0 3.00 3.75
P 140926C00024500 C 09/26/14 24.5 2.55 3.30
P 140926C00025000 C 09/26/14 25.0 2.25 2.64
P 140926C00025500 C 09/26/14 25.5 1.87 1.97
P 140926C00026000 C 09/26/14 26.0 1.53 1.60
P 140926C00026500 C 09/26/14 26.5 1.21 1.35
P 140926C00027000 C 09/26/14 27.0 0.95 1.01
P 140926C00027500 C 09/26/14 27.5 0.74 0.78
P 140926C00028000 C 09/26/14 28.0 0.55 0.60
P 140926C00028500 C 09/26/14 28.5 0.41 0.46
P 140926C00029000 C 09/26/14 29.0 0.32 0.35
P 140926C00029500 C 09/26/14 29.5 0.24 0.29
P 140926C00030000 C 09/26/14 30.0 0.19 0.28
P 140926C00030500 C 09/26/14 30.5 0.14 0.24
P 140926C00031000 C 09/26/14 31.0 0.11 0.19
P 140926C00031500 C 09/26/14 31.5 0.07 0.18
P 140926C00032000 C 09/26/14 32.0 0.05 0.14
P 140926C00032500 C 09/26/14 32.5 0.01 0.14
P 140926C00033000 C 09/26/14 33.0 0.02 0.14
P 140926C00033500 C 09/26/14 33.5 0.01 0.14
P 140926C00034000 C 09/26/14 34.0 0.00 0.14
P 140926C00034500 C 09/26/14 34.5 0.00 0.10
P 140926C00035000 C 09/26/14 35.0 0.00 0.10
P 140926P00018000 P 09/26/14 18.0 0.00 0.14
P 140926P00018500 P 09/26/14 18.5 0.00 0.14
P 140926P00019000 P 09/26/14 19.0 0.00 0.18
P 140926P00019500 P 09/26/14 19.5 0.00 0.14
P 140926P00020000 P 09/26/14 20.0 0.00 0.14
P 140926P00020500 P 09/26/14 20.5 0.00 0.14
P 140926P00021000 P 09/26/14 21.0 0.00 0.14
P 140926P00021500 P 09/26/14 21.5 0.00 0.14
P 140926P00022000 P 09/26/14 22.0 0.01 0.14
P 140926P00022500 P 09/26/14 22.5 0.01 0.14
P 140926P00023000 P 09/26/14 23.0 0.06 0.10
P 140926P00023500 P 09/26/14 23.5 0.05 0.12
P 140926P00024000 P 09/26/14 24.0 0.09 0.16
P 140926P00024500 P 09/26/14 24.5 0.15 0.23
P 140926P00025000 P 09/26/14 25.0 0.23 0.26
P 140926P00025500 P 09/26/14 25.5 0.34 0.37
P 140926P00026000 P 09/26/14 26.0 0.48 0.52
P 140926P00026500 P 09/26/14 26.5 0.66 0.70
P 140926P00027000 P 09/26/14 27.0 0.89 0.92
P 140926P00027500 P 09/26/14 27.5 1.17 1.21
P 140926P00028000 P 09/26/14 28.0 1.47 1.55
P 140926P00028500 P 09/26/14 28.5 1.83 1.92
P 140926P00029000 P 09/26/14 29.0 2.22 2.34
P 140926P00029500 P 09/26/14 29.5 2.56 2.77
P 140926P00030000 P 09/26/14 30.0 2.83 3.25
P 140926P00030500 P 09/26/14 30.5 3.15 3.70
P 140926P00031000 P 09/26/14 31.0 3.80 4.15
P 140926P00031500 P 09/26/14 31.5 4.05 4.80
P 140926P00032000 P 09/26/14 32.0 4.50 5.30
P 140926P00032500 P 09/26/14 32.5 5.10 5.80
P 140926P00033000 P 09/26/14 33.0 5.60 6.30
P 140926P00033500 P 09/26/14 33.5 6.10 6.75
P 140926P00034000 P 09/26/14 34.0 6.55 7.30
P 140926P00034500 P 09/26/14 34.5 6.90 7.75
P 140926P00035000 P 09/26/14 35.0 7.60 8.25
P 141003C00020000 C 10/03/14 20.0 6.80 7.65
P 141003C00020500 C 10/03/14 20.5 6.30 7.20
P 141003C00021000 C 10/03/14 21.0 5.80 6.70
P 141003C00021500 C 10/03/14 21.5 5.35 6.25
P 141003C00022000 C 10/03/14 22.0 4.85 5.70
P 141003C00022500 C 10/03/14 22.5 4.40 5.20
P 141003C00023000 C 10/03/14 23.0 3.95 4.75
P 141003C00023500 C 10/03/14 23.5 3.55 4.30
P 141003C00024000 C 10/03/14 24.0 3.15 3.65
P 141003C00024500 C 10/03/14 24.5 2.84 3.05
P 141003C00025000 C 10/03/14 25.0 2.42 2.64
P 141003C00025500 C 10/03/14 25.5 2.09 2.26
P 141003C00026000 C 10/03/14 26.0 1.77 1.86
P 141003C00026500 C 10/03/14 26.5 1.47 1.56
P 141003C00027000 C 10/03/14 27.0 1.23 1.30
P 141003C00027500 C 10/03/14 27.5 1.01 1.06
P 141003C00028000 C 10/03/14 28.0 0.81 0.86
P 141003C00028500 C 10/03/14 28.5 0.66 0.70
P 141003C00029000 C 10/03/14 29.0 0.52 0.57
P 141003C00029500 C 10/03/14 29.5 0.42 0.46
P 141003C00030000 C 10/03/14 30.0 0.33 0.38
P 141003C00030500 C 10/03/14 30.5 0.26 0.31
P 141003C00031000 C 10/03/14 31.0 0.21 0.32
P 141003C00031500 C 10/03/14 31.5 0.17 0.29
P 141003C00032000 C 10/03/14 32.0 0.13 0.23
P 141003C00032500 C 10/03/14 32.5 0.11 0.18
P 141003C00033000 C 10/03/14 33.0 0.05 0.22
P 141003C00033500 C 10/03/14 33.5 0.02 0.20
P 141003C00034000 C 10/03/14 34.0 0.02 0.10
P 141003C00034500 C 10/03/14 34.5 0.03 0.17
P 141003C00035000 C 10/03/14 35.0 0.02 0.16
P 141003C00035500 C 10/03/14 35.5 0.01 0.15
P 141003C00036000 C 10/03/14 36.0 0.01 0.15
P 141003C00036500 C 10/03/14 36.5 0.00 0.14
P 141003C00037000 C 10/03/14 37.0 0.00 0.13
P 141003C00037500 C 10/03/14 37.5 0.00 0.12
P 141003C00038000 C 10/03/14 38.0 0.00 0.12
P 141003C00038500 C 10/03/14 38.5 0.00 0.12
P 141003C00039000 C 10/03/14 39.0 0.00 0.11
P 141003C00039500 C 10/03/14 39.5 0.00 0.10
P 141003P00020000 P 10/03/14 20.0 0.00 0.08
P 141003P00020500 P 10/03/14 20.5 0.01 0.09
P 141003P00021000 P 10/03/14 21.0 0.02 0.11
P 141003P00021500 P 10/03/14 21.5 0.06 0.12
P 141003P00022000 P 10/03/14 22.0 0.05 0.14
P 141003P00022500 P 10/03/14 22.5 0.07 0.17
P 141003P00023000 P 10/03/14 23.0 0.10 0.20
P 141003P00023500 P 10/03/14 23.5 0.17 0.23
P 141003P00024000 P 10/03/14 24.0 0.23 0.28
P 141003P00024500 P 10/03/14 24.5 0.32 0.35
P 141003P00025000 P 10/03/14 25.0 0.40 0.46
P 141003P00025500 P 10/03/14 25.5 0.56 0.60
P 141003P00026000 P 10/03/14 26.0 0.73 0.77
P 141003P00026500 P 10/03/14 26.5 0.92 0.98
P 141003P00027000 P 10/03/14 27.0 1.17 1.22
P 141003P00027500 P 10/03/14 27.5 1.42 1.50
P 141003P00028000 P 10/03/14 28.0 1.72 1.83
P 141003P00028500 P 10/03/14 28.5 2.06 2.15
P 141003P00029000 P 10/03/14 29.0 2.37 2.62
P 141003P00029500 P 10/03/14 29.5 2.82 2.99
P 141003P00030000 P 10/03/14 30.0 3.15 3.40
P 141003P00030500 P 10/03/14 30.5 3.55 3.80
P 141003P00031000 P 10/03/14 31.0 3.80 4.40
P 141003P00031500 P 10/03/14 31.5 4.15 4.85
P 141003P00032000 P 10/03/14 32.0 4.60 5.35
P 141003P00032500 P 10/03/14 32.5 5.05 5.80
P 141003P00033000 P 10/03/14 33.0 5.50 6.30
P 141003P00033500 P 10/03/14 33.5 6.00 6.80
P 141003P00034000 P 10/03/14 34.0 6.45 7.30
P 141003P00034500 P 10/03/14 34.5 6.95 7.75
P 141003P00035000 P 10/03/14 35.0 7.45 8.25
P 141003P00035500 P 10/03/14 35.5 7.90 8.75
P 141003P00036000 P 10/03/14 36.0 8.40 9.25
P 141003P00036500 P 10/03/14 36.5 8.90 9.75
P 141003P00037000 P 10/03/14 37.0 8.40 11.40
P 141003P00037500 P 10/03/14 37.5 8.90 11.90
P 141003P00038000 P 10/03/14 38.0 9.05 12.50
P 141003P00038500 P 10/03/14 38.5 9.65 12.95
P 141003P00039000 P 10/03/14 39.0 10.15 13.45
P 141003P00039500 P 10/03/14 39.5 11.50 12.85
P 141010C00020000 C 10/10/14 20.0 6.85 7.65
P 141010C00020500 C 10/10/14 20.5 6.35 7.25
P 141010C00021000 C 10/10/14 21.0 5.90 6.70
P 141010C00021500 C 10/10/14 21.5 5.40 6.30
P 141010C00022000 C 10/10/14 22.0 4.95 5.75
P 141010C00022500 C 10/10/14 22.5 4.50 5.30
P 141010C00023000 C 10/10/14 23.0 4.10 4.85
P 141010C00023500 C 10/10/14 23.5 3.75 4.30
P 141010C00024000 C 10/10/14 24.0 3.35 3.80
P 141010C00024500 C 10/10/14 24.5 3.00 3.20
P 141010C00025000 C 10/10/14 25.0 2.66 2.74
P 141010C00025500 C 10/10/14 25.5 2.31 2.39
P 141010C00026000 C 10/10/14 26.0 2.00 2.07
P 141010C00026500 C 10/10/14 26.5 1.71 1.83
P 141010C00027000 C 10/10/14 27.0 1.46 1.52
P 141010C00027500 C 10/10/14 27.5 1.23 1.29
P 141010C00028000 C 10/10/14 28.0 1.04 1.08
P 141010C00028500 C 10/10/14 28.5 0.86 0.91
P 141010C00029000 C 10/10/14 29.0 0.72 0.76
P 141010C00029500 C 10/10/14 29.5 0.59 0.64
P 141010C00030000 C 10/10/14 30.0 0.49 0.53
P 141010C00030500 C 10/10/14 30.5 0.41 0.44
P 141010C00031000 C 10/10/14 31.0 0.34 0.43
P 141010C00031500 C 10/10/14 31.5 0.27 0.41
P 141010C00032000 C 10/10/14 32.0 0.22 0.33
P 141010C00032500 C 10/10/14 32.5 0.18 0.28
P 141010C00033000 C 10/10/14 33.0 0.14 0.23
P 141010C00033500 C 10/10/14 33.5 0.10 0.20
P 141010C00034000 C 10/10/14 34.0 0.05 0.18
P 141010C00034500 C 10/10/14 34.5 0.04 0.19
P 141010C00035000 C 10/10/14 35.0 0.01 0.17
P 141010C00036000 C 10/10/14 36.0 0.02 0.15
P 141010P00020000 P 10/10/14 20.0 0.01 0.12
P 141010P00020500 P 10/10/14 20.5 0.03 0.14
P 141010P00021000 P 10/10/14 21.0 0.06 0.15
P 141010P00021500 P 10/10/14 21.5 0.09 0.19
P 141010P00022000 P 10/10/14 22.0 0.11 0.22
P 141010P00022500 P 10/10/14 22.5 0.15 0.24
P 141010P00023000 P 10/10/14 23.0 0.21 0.28
P 141010P00023500 P 10/10/14 23.5 0.28 0.36
P 141010P00024000 P 10/10/14 24.0 0.37 0.41
P 141010P00024500 P 10/10/14 24.5 0.48 0.52
P 141010P00025000 P 10/10/14 25.0 0.61 0.65
P 141010P00025500 P 10/10/14 25.5 0.76 0.81
P 141010P00026000 P 10/10/14 26.0 0.94 0.99
P 141010P00026500 P 10/10/14 26.5 1.15 1.21
P 141010P00027000 P 10/10/14 27.0 1.39 1.46
P 141010P00027500 P 10/10/14 27.5 1.66 1.73
P 141010P00028000 P 10/10/14 28.0 1.96 2.12
P 141010P00028500 P 10/10/14 28.5 2.29 2.36
P 141010P00029000 P 10/10/14 29.0 2.57 2.74
P 141010P00029500 P 10/10/14 29.5 3.00 3.15
P 141010P00030000 P 10/10/14 30.0 3.30 3.55
P 141010P00030500 P 10/10/14 30.5 3.70 3.95
P 141010P00031000 P 10/10/14 31.0 4.15 4.40
P 141010P00031500 P 10/10/14 31.5 4.35 4.95
P 141010P00032000 P 10/10/14 32.0 4.70 5.40
P 141010P00032500 P 10/10/14 32.5 5.10 5.85
P 141010P00033000 P 10/10/14 33.0 5.55 6.35
P 141010P00033500 P 10/10/14 33.5 6.00 6.85
P 141010P00034000 P 10/10/14 34.0 6.50 7.30
P 141010P00034500 P 10/10/14 34.5 6.95 7.80
P 141010P00035000 P 10/10/14 35.0 7.45 8.30
P 141010P00036000 P 10/10/14 36.0 8.40 9.25
P 141018C00016000 C 10/18/14 16.0 10.95 11.25
P 141018C00018000 C 10/18/14 18.0 8.95 9.30
P 141018C00019000 C 10/18/14 19.0 8.00 8.35
P 141018C00020000 C 10/18/14 20.0 7.05 7.30
P 141018C00021000 C 10/18/14 21.0 6.10 6.40
P 141018C00022000 C 10/18/14 22.0 5.20 5.50
P 141018C00023000 C 10/18/14 23.0 4.30 4.60
P 141018C00024000 C 10/18/14 24.0 3.50 3.70
P 141018C00025000 C 10/18/14 25.0 2.81 2.99
P 141018C00026000 C 10/18/14 26.0 2.19 2.33
P 141018C00027000 C 10/18/14 27.0 1.66 1.82
P 141018C00028000 C 10/18/14 28.0 1.24 1.31
P 141018C00029000 C 10/18/14 29.0 0.91 0.96
P 141018C00030000 C 10/18/14 30.0 0.66 0.74
P 141018C00031000 C 10/18/14 31.0 0.46 0.58
P 141018C00032000 C 10/18/14 32.0 0.33 0.41
P 141018C00033000 C 10/18/14 33.0 0.23 0.30
P 141018C00034000 C 10/18/14 34.0 0.16 0.24
P 141018C00035000 C 10/18/14 35.0 0.11 0.18
P 141018C00036000 C 10/18/14 36.0 0.06 0.14
P 141018C00037000 C 10/18/14 37.0 0.01 0.10
P 141018C00038000 C 10/18/14 38.0 0.03 0.08
P 141018C00039000 C 10/18/14 39.0 0.02 0.09
P 141018C00040000 C 10/18/14 40.0 0.01 0.08
P 141018C00041000 C 10/18/14 41.0 0.00 0.08
P 141018P00016000 P 10/18/14 16.0 0.00 0.06
P 141018P00018000 P 10/18/14 18.0 0.02 0.08
P 141018P00019000 P 10/18/14 19.0 0.03 0.12
P 141018P00020000 P 10/18/14 20.0 0.07 0.14
P 141018P00021000 P 10/18/14 21.0 0.12 0.22
P 141018P00022000 P 10/18/14 22.0 0.23 0.26
P 141018P00023000 P 10/18/14 23.0 0.32 0.38
P 141018P00024000 P 10/18/14 24.0 0.51 0.57
P 141018P00025000 P 10/18/14 25.0 0.77 0.85
P 141018P00026000 P 10/18/14 26.0 1.15 1.20
P 141018P00027000 P 10/18/14 27.0 1.62 1.68
P 141018P00028000 P 10/18/14 28.0 2.14 2.27
P 141018P00029000 P 10/18/14 29.0 2.83 2.93
P 141018P00030000 P 10/18/14 30.0 3.50 3.70
P 141018P00031000 P 10/18/14 31.0 4.30 4.50
P 141018P00032000 P 10/18/14 32.0 5.15 5.35
P 141018P00033000 P 10/18/14 33.0 6.00 6.30
P 141018P00034000 P 10/18/14 34.0 6.95 7.20
P 141018P00035000 P 10/18/14 35.0 7.90 8.15
P 141018P00036000 P 10/18/14 36.0 8.85 9.15
P 141018P00037000 P 10/18/14 37.0 9.80 10.20
P 141018P00038000 P 10/18/14 38.0 10.80 11.20
P 141018P00039000 P 10/18/14 39.0 11.75 12.15
P 141018P00040000 P 10/18/14 40.0 12.75 13.15
P 141018P00041000 P 10/18/14 41.0 13.75 14.15
P 141024C00020000 C 10/24/14 20.0 6.90 7.80
P 141024C00020500 C 10/24/14 20.5 6.45 7.40
P 141024C00021000 C 10/24/14 21.0 6.00 6.95
P 141024C00021500 C 10/24/14 21.5 5.60 6.50
P 141024C00022000 C 10/24/14 22.0 5.20 6.05
P 141024C00022500 C 10/24/14 22.5 4.80 5.65
P 141024C00023000 C 10/24/14 23.0 4.40 5.20
P 141024C00023500 C 10/24/14 23.5 4.05 4.80
P 141024C00024000 C 10/24/14 24.0 3.70 4.45
P 141024C00024500 C 10/24/14 24.5 3.35 4.05
P 141024C00025000 C 10/24/14 25.0 3.05 3.75
P 141024C00025500 C 10/24/14 25.5 2.76 3.40
P 141024C00026000 C 10/24/14 26.0 2.44 2.94
P 141024C00026500 C 10/24/14 26.5 2.25 2.57
P 141024C00027000 C 10/24/14 27.0 1.98 2.39
P 141024C00027500 C 10/24/14 27.5 1.84 2.03
P 141024C00028000 C 10/24/14 28.0 1.58 1.81
P 141024C00028500 C 10/24/14 28.5 1.41 1.70
P 141024C00029000 C 10/24/14 29.0 1.31 1.46
P 141024C00029500 C 10/24/14 29.5 1.05 1.48
P 141024C00030000 C 10/24/14 30.0 0.92 1.22
P 141024C00030500 C 10/24/14 30.5 0.81 1.16
P 141024C00031000 C 10/24/14 31.0 0.69 1.05
P 141024C00031500 C 10/24/14 31.5 0.60 0.94
P 141024C00032000 C 10/24/14 32.0 0.52 0.81
P 141024C00032500 C 10/24/14 32.5 0.45 0.72
P 141024C00033000 C 10/24/14 33.0 0.39 0.64
P 141024C00033500 C 10/24/14 33.5 0.34 0.57
P 141024C00034000 C 10/24/14 34.0 0.29 0.51
P 141024C00034500 C 10/24/14 34.5 0.22 0.44
P 141024C00035000 C 10/24/14 35.0 0.17 0.39
P 141024C00035500 C 10/24/14 35.5 0.13 0.34
P 141024C00036000 C 10/24/14 36.0 0.09 0.31
P 141024C00036500 C 10/24/14 36.5 0.06 0.27
P 141024C00037000 C 10/24/14 37.0 0.03 0.24
P 141024C00037500 C 10/24/14 37.5 0.06 0.24
P 141024C00038000 C 10/24/14 38.0 0.07 0.25
P 141024C00038500 C 10/24/14 38.5 0.06 0.24
P 141024C00039000 C 10/24/14 39.0 0.06 0.25
P 141024C00039500 C 10/24/14 39.5 0.02 0.25
P 141024P00020000 P 10/24/14 20.0 0.14 0.32
P 141024P00020500 P 10/24/14 20.5 0.20 0.36
P 141024P00021000 P 10/24/14 21.0 0.27 0.43
P 141024P00021500 P 10/24/14 21.5 0.33 0.49
P 141024P00022000 P 10/24/14 22.0 0.39 0.55
P 141024P00022500 P 10/24/14 22.5 0.47 0.65
P 141024P00023000 P 10/24/14 23.0 0.55 0.74
P 141024P00023500 P 10/24/14 23.5 0.67 0.85
P 141024P00024000 P 10/24/14 24.0 0.79 0.98
P 141024P00024500 P 10/24/14 24.5 0.93 1.14
P 141024P00025000 P 10/24/14 25.0 1.08 1.29
P 141024P00025500 P 10/24/14 25.5 1.27 1.49
P 141024P00026000 P 10/24/14 26.0 1.44 1.74
P 141024P00026500 P 10/24/14 26.5 1.63 1.91
P 141024P00027000 P 10/24/14 27.0 1.85 2.23
P 141024P00027500 P 10/24/14 27.5 2.27 2.43
P 141024P00028000 P 10/24/14 28.0 2.41 2.82
P 141024P00028500 P 10/24/14 28.5 2.69 3.10
P 141024P00029000 P 10/24/14 29.0 2.98 3.35
P 141024P00029500 P 10/24/14 29.5 3.25 3.85
P 141024P00030000 P 10/24/14 30.0 3.60 4.20
P 141024P00030500 P 10/24/14 30.5 3.90 4.65
P 141024P00031000 P 10/24/14 31.0 4.30 5.00
P 141024P00031500 P 10/24/14 31.5 4.70 5.40
P 141024P00032000 P 10/24/14 32.0 5.10 5.85
P 141024P00032500 P 10/24/14 32.5 5.50 6.25
P 141024P00033000 P 10/24/14 33.0 5.90 6.70
P 141024P00033500 P 10/24/14 33.5 6.35 7.20
P 141024P00034000 P 10/24/14 34.0 6.75 7.60
P 141024P00034500 P 10/24/14 34.5 7.20 8.05
P 141024P00035000 P 10/24/14 35.0 7.70 8.60
P 141024P00035500 P 10/24/14 35.5 8.15 9.05
P 141024P00036000 P 10/24/14 36.0 8.60 9.50
P 141024P00036500 P 10/24/14 36.5 9.05 10.05
P 141024P00037000 P 10/24/14 37.0 9.60 10.70
P 141024P00037500 P 10/24/14 37.5 10.00 11.20
P 141024P00038000 P 10/24/14 38.0 10.30 12.00
P 141024P00038500 P 10/24/14 38.5 10.80 12.95
P 141024P00039000 P 10/24/14 39.0 10.90 12.55
P 141024P00039500 P 10/24/14 39.5 11.80 12.95
P 141031C00020000 C 10/31/14 20.0 6.95 7.85
P 141031C00020500 C 10/31/14 20.5 6.45 7.45
P 141031C00021000 C 10/31/14 21.0 6.15 6.95
P 141031C00021500 C 10/31/14 21.5 5.75 6.50
P 141031C00022000 C 10/31/14 22.0 5.35 6.10
P 141031C00022500 C 10/31/14 22.5 4.90 5.70
P 141031C00023000 C 10/31/14 23.0 4.55 5.30
P 141031C00023500 C 10/31/14 23.5 4.20 4.90
P 141031C00024000 C 10/31/14 24.0 3.85 4.55
P 141031C00024500 C 10/31/14 24.5 3.55 4.20
P 141031C00025000 C 10/31/14 25.0 3.30 3.85
P 141031C00025500 C 10/31/14 25.5 2.99 3.55
P 141031C00026000 C 10/31/14 26.0 2.67 2.95
P 141031C00026500 C 10/31/14 26.5 2.45 2.71
P 141031C00027000 C 10/31/14 27.0 2.22 2.60
P 141031C00027500 C 10/31/14 27.5 2.06 2.20
P 141031C00028000 C 10/31/14 28.0 1.84 2.05
P 141031C00028500 C 10/31/14 28.5 1.60 1.92
P 141031C00029000 C 10/31/14 29.0 1.41 1.61
P 141031C00029500 C 10/31/14 29.5 1.25 1.54
P 141031C00030000 C 10/31/14 30.0 1.11 1.50
P 141031C00030500 C 10/31/14 30.5 1.00 1.17
P 141031C00031000 C 10/31/14 31.0 0.86 1.08
P 141031C00031500 C 10/31/14 31.5 0.76 1.09
P 141031C00032000 C 10/31/14 32.0 0.64 0.98
P 141031C00032500 C 10/31/14 32.5 0.57 0.81
P 141031C00033000 C 10/31/14 33.0 0.49 0.73
P 141031C00033500 C 10/31/14 33.5 0.42 0.65
P 141031C00034000 C 10/31/14 34.0 0.36 0.58
P 141031C00034500 C 10/31/14 34.5 0.29 0.52
P 141031C00035000 C 10/31/14 35.0 0.23 0.45
P 141031P00020000 P 10/31/14 20.0 0.21 0.35
P 141031P00020500 P 10/31/14 20.5 0.25 0.41
P 141031P00021000 P 10/31/14 21.0 0.30 0.47
P 141031P00021500 P 10/31/14 21.5 0.38 0.55
P 141031P00022000 P 10/31/14 22.0 0.48 0.64
P 141031P00022500 P 10/31/14 22.5 0.59 0.74
P 141031P00023000 P 10/31/14 23.0 0.70 0.85
P 141031P00023500 P 10/31/14 23.5 0.83 0.98
P 141031P00024000 P 10/31/14 24.0 0.96 1.13
P 141031P00024500 P 10/31/14 24.5 1.11 1.26
P 141031P00025000 P 10/31/14 25.0 1.27 1.43
P 141031P00025500 P 10/31/14 25.5 1.46 1.72
P 141031P00026000 P 10/31/14 26.0 1.65 1.84
P 141031P00026500 P 10/31/14 26.5 1.97 2.08
P 141031P00027000 P 10/31/14 27.0 2.12 2.25
P 141031P00027500 P 10/31/14 27.5 2.35 2.60
P 141031P00028000 P 10/31/14 28.0 2.71 2.91
P 141031P00028500 P 10/31/14 28.5 2.94 3.35
P 141031P00029000 P 10/31/14 29.0 3.20 3.55
P 141031P00029500 P 10/31/14 29.5 3.40 3.90
P 141031P00030000 P 10/31/14 30.0 3.75 4.40
P 141031P00030500 P 10/31/14 30.5 4.25 4.75
P 141031P00031000 P 10/31/14 31.0 4.60 5.15
P 141031P00031500 P 10/31/14 31.5 4.80 5.55
P 141031P00032000 P 10/31/14 32.0 5.15 5.95
P 141031P00032500 P 10/31/14 32.5 5.60 6.35
P 141031P00033000 P 10/31/14 33.0 6.00 6.80
P 141031P00033500 P 10/31/14 33.5 6.45 7.25
P 141031P00034000 P 10/31/14 34.0 6.85 7.70
P 141031P00034500 P 10/31/14 34.5 7.30 8.15
P 141031P00035000 P 10/31/14 35.0 7.75 8.60
P 141220C00013000 C 12/20/14 13.0 14.00 14.95
P 141220C00014000 C 12/20/14 14.0 12.90 15.25
P 141220C00015000 C 12/20/14 15.0 12.05 13.95
P 141220C00016000 C 12/20/14 16.0 11.05 12.45
P 141220C00017000 C 12/20/14 17.0 10.20 11.00
P 141220C00018000 C 12/20/14 18.0 9.30 10.00
P 141220C00019000 C 12/20/14 19.0 8.40 9.15
P 141220C00020000 C 12/20/14 20.0 7.60 8.15
P 141220C00021000 C 12/20/14 21.0 6.75 7.45
P 141220C00022000 C 12/20/14 22.0 6.05 6.45
P 141220C00023000 C 12/20/14 23.0 5.35 5.60
P 141220C00024000 C 12/20/14 24.0 4.70 4.80
P 141220C00025000 C 12/20/14 25.0 4.10 4.30
P 141220C00026000 C 12/20/14 26.0 3.55 3.75
P 141220C00027000 C 12/20/14 27.0 3.05 3.25
P 141220C00028000 C 12/20/14 28.0 2.62 2.69
P 141220C00029000 C 12/20/14 29.0 2.22 2.34
P 141220C00030000 C 12/20/14 30.0 1.87 2.03
P 141220C00031000 C 12/20/14 31.0 1.54 1.60
P 141220C00032000 C 12/20/14 32.0 1.30 1.45
P 141220C00033000 C 12/20/14 33.0 1.05 1.26
P 141220C00034000 C 12/20/14 34.0 0.88 1.05
P 141220C00035000 C 12/20/14 35.0 0.72 0.87
P 141220C00036000 C 12/20/14 36.0 0.58 0.72
P 141220C00037000 C 12/20/14 37.0 0.45 0.62
P 141220C00038000 C 12/20/14 38.0 0.35 0.48
P 141220C00039000 C 12/20/14 39.0 0.26 0.44
P 141220C00040000 C 12/20/14 40.0 0.19 0.37
P 141220C00041000 C 12/20/14 41.0 0.14 0.31
P 141220C00042000 C 12/20/14 42.0 0.10 0.27
P 141220C00043000 C 12/20/14 43.0 0.04 0.23
P 141220C00044000 C 12/20/14 44.0 0.02 0.19
P 141220P00013000 P 12/20/14 13.0 0.04 0.10
P 141220P00014000 P 12/20/14 14.0 0.01 0.14
P 141220P00015000 P 12/20/14 15.0 0.07 0.19
P 141220P00016000 P 12/20/14 16.0 0.11 0.26
P 141220P00017000 P 12/20/14 17.0 0.19 0.34
P 141220P00018000 P 12/20/14 18.0 0.29 0.43
P 141220P00019000 P 12/20/14 19.0 0.40 0.54
P 141220P00020000 P 12/20/14 20.0 0.57 0.66
P 141220P00021000 P 12/20/14 21.0 0.74 0.88
P 141220P00022000 P 12/20/14 22.0 0.96 1.11
P 141220P00023000 P 12/20/14 23.0 1.28 1.40
P 141220P00024000 P 12/20/14 24.0 1.64 1.75
P 141220P00025000 P 12/20/14 25.0 1.98 2.13
P 141220P00026000 P 12/20/14 26.0 2.47 2.56
P 141220P00027000 P 12/20/14 27.0 2.93 3.05
P 141220P00028000 P 12/20/14 28.0 3.45 3.60
P 141220P00029000 P 12/20/14 29.0 4.05 4.20
P 141220P00030000 P 12/20/14 30.0 4.70 4.85
P 141220P00031000 P 12/20/14 31.0 5.45 5.55
P 141220P00032000 P 12/20/14 32.0 6.10 6.30
P 141220P00033000 P 12/20/14 33.0 6.85 7.10
P 141220P00034000 P 12/20/14 34.0 7.70 7.90
P 141220P00035000 P 12/20/14 35.0 8.60 8.75
P 141220P00036000 P 12/20/14 36.0 9.35 9.75
P 141220P00037000 P 12/20/14 37.0 10.20 10.65
P 141220P00038000 P 12/20/14 38.0 11.10 11.55
P 141220P00039000 P 12/20/14 39.0 12.00 12.55
P 141220P00040000 P 12/20/14 40.0 12.95 13.55
P 141220P00041000 P 12/20/14 41.0 13.90 14.45
P 141220P00042000 P 12/20/14 42.0 14.85 15.50
P 141220P00043000 P 12/20/14 43.0 15.80 16.50
P 141220P00044000 P 12/20/14 44.0 16.80 17.90
P 150117C00003000 C 01/17/15 3.0 23.30 24.85
P 150117C00005000 C 01/17/15 5.0 21.60 22.80
P 150117C00007000 C 01/17/15 7.0 19.60 20.80
P 150117C00010000 C 01/17/15 10.0 16.60 17.85
P 150117C00012000 C 01/17/15 12.0 14.65 15.85
P 150117C00013000 C 01/17/15 13.0 13.65 14.90
P 150117C00014000 C 01/17/15 14.0 12.70 13.95
P 150117C00015000 C 01/17/15 15.0 11.80 13.00
P 150117C00016000 C 01/17/15 16.0 10.85 11.95
P 150117C00017000 C 01/17/15 17.0 10.00 11.15
P 150117C00019000 C 01/17/15 19.0 8.50 9.30
P 150117C00020000 C 01/17/15 20.0 7.70 8.50
P 150117C00021000 C 01/17/15 21.0 6.95 7.70
P 150117C00022000 C 01/17/15 22.0 6.30 6.60
P 150117C00024000 C 01/17/15 24.0 4.95 5.20
P 150117C00025000 C 01/17/15 25.0 4.40 4.55
P 150117C00026000 C 01/17/15 26.0 3.85 4.00
P 150117C00027000 C 01/17/15 27.0 3.35 3.45
P 150117C00028000 C 01/17/15 28.0 2.91 3.05
P 150117C00029000 C 01/17/15 29.0 2.50 2.61
P 150117C00030000 C 01/17/15 30.0 2.14 2.32
P 150117C00031000 C 01/17/15 31.0 1.81 1.90
P 150117C00032000 C 01/17/15 32.0 1.54 1.70
P 150117C00033000 C 01/17/15 33.0 1.29 1.36
P 150117C00034000 C 01/17/15 34.0 1.07 1.14
P 150117C00035000 C 01/17/15 35.0 0.87 1.06
P 150117C00036000 C 01/17/15 36.0 0.71 0.91
P 150117C00037000 C 01/17/15 37.0 0.58 0.77
P 150117C00038000 C 01/17/15 38.0 0.46 0.51
P 150117C00039000 C 01/17/15 39.0 0.35 0.49
P 150117C00040000 C 01/17/15 40.0 0.26 0.34
P 150117C00041000 C 01/17/15 41.0 0.18 0.41
P 150117C00042000 C 01/17/15 42.0 0.13 0.35
P 150117C00043000 C 01/17/15 43.0 0.08 0.30
P 150117C00044000 C 01/17/15 44.0 0.05 0.25
P 150117C00045000 C 01/17/15 45.0 0.07 0.22
P 150117C00050000 C 01/17/15 50.0 0.03 0.10
P 150117C00055000 C 01/17/15 55.0 0.00 0.04
P 150117P00003000 P 01/17/15 3.0 0.00 0.01
P 150117P00005000 P 01/17/15 5.0 0.00 0.15
P 150117P00007000 P 01/17/15 7.0 0.00 0.14
P 150117P00010000 P 01/17/15 10.0 0.02 0.05
P 150117P00012000 P 01/17/15 12.0 0.01 0.10
P 150117P00013000 P 01/17/15 13.0 0.02 0.14
P 150117P00014000 P 01/17/15 14.0 0.06 0.20
P 150117P00015000 P 01/17/15 15.0 0.17 0.27
P 150117P00016000 P 01/17/15 16.0 0.23 0.35
P 150117P00017000 P 01/17/15 17.0 0.33 0.45
P 150117P00019000 P 01/17/15 19.0 0.58 0.73
P 150117P00020000 P 01/17/15 20.0 0.77 0.92
P 150117P00021000 P 01/17/15 21.0 0.98 1.13
P 150117P00022000 P 01/17/15 22.0 1.24 1.40
P 150117P00024000 P 01/17/15 24.0 1.94 2.00
P 150117P00025000 P 01/17/15 25.0 2.30 2.40
P 150117P00026000 P 01/17/15 26.0 2.69 2.83
P 150117P00027000 P 01/17/15 27.0 3.15 3.35
P 150117P00028000 P 01/17/15 28.0 3.80 3.90
P 150117P00029000 P 01/17/15 29.0 4.25 4.50
P 150117P00030000 P 01/17/15 30.0 4.90 5.15
P 150117P00031000 P 01/17/15 31.0 5.65 5.80
P 150117P00032000 P 01/17/15 32.0 6.40 6.55
P 150117P00033000 P 01/17/15 33.0 7.00 7.30
P 150117P00034000 P 01/17/15 34.0 7.85 8.10
P 150117P00035000 P 01/17/15 35.0 8.65 8.90
P 150117P00036000 P 01/17/15 36.0 9.45 9.75
P 150117P00037000 P 01/17/15 37.0 10.05 11.10
P 150117P00038000 P 01/17/15 38.0 10.90 11.65
P 150117P00039000 P 01/17/15 39.0 11.75 12.60
P 150117P00040000 P 01/17/15 40.0 12.70 13.50
P 150117P00041000 P 01/17/15 41.0 13.60 14.50
P 150117P00042000 P 01/17/15 42.0 14.50 15.40
P 150117P00043000 P 01/17/15 43.0 15.45 16.40
P 150117P00044000 P 01/17/15 44.0 16.40 17.40
P 150117P00045000 P 01/17/15 45.0 17.40 18.30
P 150117P00050000 P 01/17/15 50.0 22.25 23.45
P 150117P00055000 P 01/17/15 55.0 27.20 28.45
P 150320C00013000 C 03/20/15 13.0 12.85 15.90
P 150320C00014000 C 03/20/15 14.0 11.85 15.20
P 150320C00015000 C 03/20/15 15.0 11.00 14.25
P 150320C00016000 C 03/20/15 16.0 10.10 12.45
P 150320C00018000 C 03/20/15 18.0 8.50 11.45
P 150320C00019000 C 03/20/15 19.0 8.40 10.10
P 150320C00020000 C 03/20/15 20.0 7.70 9.30
P 150320C00021000 C 03/20/15 21.0 7.45 7.90
P 150320C00022000 C 03/20/15 22.0 6.80 7.20
P 150320C00023000 C 03/20/15 23.0 6.15 6.55
P 150320C00024000 C 03/20/15 24.0 5.55 5.90
P 150320C00025000 C 03/20/15 25.0 5.00 5.35
P 150320C00026000 C 03/20/15 26.0 4.45 4.75
P 150320C00027000 C 03/20/15 27.0 4.00 4.25
P 150320C00028000 C 03/20/15 28.0 3.50 3.75
P 150320C00029000 C 03/20/15 29.0 3.10 3.35
P 150320C00030000 C 03/20/15 30.0 2.73 2.86
P 150320C00031000 C 03/20/15 31.0 2.38 2.64
P 150320C00032000 C 03/20/15 32.0 2.06 2.31
P 150320C00033000 C 03/20/15 33.0 1.78 2.03
P 150320C00034000 C 03/20/15 34.0 1.52 1.78
P 150320C00035000 C 03/20/15 35.0 1.30 1.55
P 150320C00036000 C 03/20/15 36.0 1.10 1.36
P 150320C00037000 C 03/20/15 37.0 0.93 1.19
P 150320C00038000 C 03/20/15 38.0 0.78 1.02
P 150320C00039000 C 03/20/15 39.0 0.65 0.87
P 150320C00040000 C 03/20/15 40.0 0.51 0.77
P 150320C00041000 C 03/20/15 41.0 0.40 0.66
P 150320P00013000 P 03/20/15 13.0 0.08 0.31
P 150320P00014000 P 03/20/15 14.0 0.16 0.40
P 150320P00015000 P 03/20/15 15.0 0.25 0.50
P 150320P00016000 P 03/20/15 16.0 0.38 0.64
P 150320P00018000 P 03/20/15 18.0 0.70 0.97
P 150320P00019000 P 03/20/15 19.0 0.90 1.17
P 150320P00020000 P 03/20/15 20.0 1.09 1.34
P 150320P00021000 P 03/20/15 21.0 1.41 1.64
P 150320P00022000 P 03/20/15 22.0 1.72 1.93
P 150320P00023000 P 03/20/15 23.0 2.05 2.29
P 150320P00024000 P 03/20/15 24.0 2.44 2.67
P 150320P00025000 P 03/20/15 25.0 2.89 3.05
P 150320P00026000 P 03/20/15 26.0 3.30 3.50
P 150320P00027000 P 03/20/15 27.0 3.80 4.00
P 150320P00028000 P 03/20/15 28.0 4.30 4.55
P 150320P00029000 P 03/20/15 29.0 4.85 5.15
P 150320P00030000 P 03/20/15 30.0 5.55 5.75
P 150320P00031000 P 03/20/15 31.0 6.10 6.45
P 150320P00032000 P 03/20/15 32.0 6.80 7.10
P 150320P00033000 P 03/20/15 33.0 7.50 7.85
P 150320P00034000 P 03/20/15 34.0 8.20 8.55
P 150320P00035000 P 03/20/15 35.0 9.00 9.35
P 150320P00036000 P 03/20/15 36.0 9.80 10.20
P 150320P00037000 P 03/20/15 37.0 10.60 11.00
P 150320P00038000 P 03/20/15 38.0 11.45 11.85
P 150320P00039000 P 03/20/15 39.0 11.70 12.90
P 150320P00040000 P 03/20/15 40.0 12.55 13.80
P 150320P00041000 P 03/20/15 41.0 13.45 14.80
P 160115C00013000 C 01/15/16 13.0 13.80 16.05
P 160115C00015000 C 01/15/16 15.0 12.10 14.60
P 160115C00018000 C 01/15/16 18.0 9.75 12.25
P 160115C00020000 C 01/15/16 20.0 9.55 10.15
P 160115C00023000 C 01/15/16 23.0 7.70 8.20
P 160115C00025000 C 01/15/16 25.0 6.65 7.10
P 160115C00027000 C 01/15/16 27.0 5.45 6.05
P 160115C00030000 C 01/15/16 30.0 4.25 4.50
P 160115C00032000 C 01/15/16 32.0 3.50 3.90
P 160115C00035000 C 01/15/16 35.0 2.48 2.83
P 160115C00037000 C 01/15/16 37.0 1.94 2.42
P 160115C00040000 C 01/15/16 40.0 1.31 1.75
P 160115C00045000 C 01/15/16 45.0 0.61 1.00
P 160115C00050000 C 01/15/16 50.0 0.25 0.55
P 160115C00055000 C 01/15/16 55.0 0.10 0.29
P 160115P00013000 P 01/15/16 13.0 0.80 0.91
P 160115P00015000 P 01/15/16 15.0 1.10 1.34
P 160115P00018000 P 01/15/16 18.0 1.80 1.97
P 160115P00020000 P 01/15/16 20.0 2.33 2.54
P 160115P00023000 P 01/15/16 23.0 3.55 3.65
P 160115P00025000 P 01/15/16 25.0 4.30 4.60
P 160115P00027000 P 01/15/16 27.0 5.25 5.55
P 160115P00030000 P 01/15/16 30.0 6.95 7.20
P 160115P00032000 P 01/15/16 32.0 8.10 8.45
P 160115P00035000 P 01/15/16 35.0 10.10 10.50
P 160115P00037000 P 01/15/16 37.0 11.60 11.95
P 160115P00040000 P 01/15/16 40.0 13.95 14.30
P 160115P00045000 P 01/15/16 45.0 16.40 19.65
P 160115P00050000 P 01/15/16 50.0 20.85 24.90
P 160115P00055000 P 01/15/16 55.0 25.65 30.00

OPRA data is delayed 15 minutes.