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 (2015-02-13)Premium Content

Pandora Media Inc (P)
As of May 6 2015 4:57PM
Option Ticker C/P Expiration Strike Bid Premium Ask Premium
P 150508C00005000 C 05/08/15 5.0 11.20 14.60
P 150508C00006000 C 05/08/15 6.0 10.20 13.60
P 150508C00007000 C 05/08/15 7.0 9.20 12.60
P 150508C00007500 C 05/08/15 7.5 8.70 12.10
P 150508C00008000 C 05/08/15 8.0 8.20 11.60
P 150508C00008500 C 05/08/15 8.5 7.40 11.10
P 150508C00009000 C 05/08/15 9.0 7.20 10.60
P 150508C00009500 C 05/08/15 9.5 6.70 10.10
P 150508C00010000 C 05/08/15 10.0 7.30 8.20
P 150508C00010500 C 05/08/15 10.5 6.80 8.00
P 150508C00011000 C 05/08/15 11.0 6.25 7.40
P 150508C00011500 C 05/08/15 11.5 5.75 6.90
P 150508C00012000 C 05/08/15 12.0 5.30 6.40
P 150508C00012500 C 05/08/15 12.5 4.75 5.80
P 150508C00013000 C 05/08/15 13.0 4.35 5.30
P 150508C00013500 C 05/08/15 13.5 3.85 4.80
P 150508C00014000 C 05/08/15 14.0 3.30 4.30
P 150508C00014500 C 05/08/15 14.5 2.81 3.75
P 150508C00015000 C 05/08/15 15.0 2.31 3.30
P 150508C00015500 C 05/08/15 15.5 1.83 2.69
P 150508C00016000 C 05/08/15 16.0 1.33 2.20
P 150508C00016500 C 05/08/15 16.5 0.87 1.69
P 150508C00017000 C 05/08/15 17.0 0.61 1.18
P 150508C00017500 C 05/08/15 17.5 0.50 0.62
P 150508C00018000 C 05/08/15 18.0 0.23 0.28
P 150508C00018500 C 05/08/15 18.5 0.07 0.10
P 150508C00019000 C 05/08/15 19.0 0.02 0.06
P 150508C00019500 C 05/08/15 19.5 0.00 0.13
P 150508C00020000 C 05/08/15 20.0 0.01 0.04
P 150508C00020500 C 05/08/15 20.5 0.00 0.13
P 150508C00021000 C 05/08/15 21.0 0.00 0.13
P 150508C00021500 C 05/08/15 21.5 0.00 0.13
P 150508C00022000 C 05/08/15 22.0 0.00 0.13
P 150508C00022500 C 05/08/15 22.5 0.00 0.13
P 150508C00023000 C 05/08/15 23.0 0.00 0.13
P 150508C00023500 C 05/08/15 23.5 0.00 0.13
P 150508C00024000 C 05/08/15 24.0 0.00 0.13
P 150508C00024500 C 05/08/15 24.5 0.00 0.13
P 150508C00025000 C 05/08/15 25.0 0.00 0.13
P 150508C00025500 C 05/08/15 25.5 0.00 0.13
P 150508C00026000 C 05/08/15 26.0 0.00 0.13
P 150508C00026500 C 05/08/15 26.5 0.00 0.13
P 150508C00027000 C 05/08/15 27.0 0.00 0.13
P 150508C00027500 C 05/08/15 27.5 0.00 0.13
P 150508C00028000 C 05/08/15 28.0 0.00 0.13
P 150508C00028500 C 05/08/15 28.5 0.00 0.13
P 150508P00005000 P 05/08/15 5.0 0.00 0.13
P 150508P00006000 P 05/08/15 6.0 0.00 0.13
P 150508P00007000 P 05/08/15 7.0 0.00 0.13
P 150508P00007500 P 05/08/15 7.5 0.00 0.13
P 150508P00008000 P 05/08/15 8.0 0.00 0.13
P 150508P00008500 P 05/08/15 8.5 0.00 0.13
P 150508P00009000 P 05/08/15 9.0 0.00 0.13
P 150508P00009500 P 05/08/15 9.5 0.00 0.13
P 150508P00010000 P 05/08/15 10.0 0.00 0.13
P 150508P00010500 P 05/08/15 10.5 0.00 0.13
P 150508P00011000 P 05/08/15 11.0 0.00 0.13
P 150508P00011500 P 05/08/15 11.5 0.00 0.13
P 150508P00012000 P 05/08/15 12.0 0.00 0.13
P 150508P00012500 P 05/08/15 12.5 0.00 0.13
P 150508P00013000 P 05/08/15 13.0 0.00 0.13
P 150508P00013500 P 05/08/15 13.5 0.00 0.02
P 150508P00014000 P 05/08/15 14.0 0.00 0.13
P 150508P00014500 P 05/08/15 14.5 0.00 0.13
P 150508P00015000 P 05/08/15 15.0 0.00 0.13
P 150508P00015500 P 05/08/15 15.5 0.00 0.07
P 150508P00016000 P 05/08/15 16.0 0.00 0.13
P 150508P00016500 P 05/08/15 16.5 0.00 0.04
P 150508P00017000 P 05/08/15 17.0 0.01 0.08
P 150508P00017500 P 05/08/15 17.5 0.07 0.11
P 150508P00018000 P 05/08/15 18.0 0.23 0.28
P 150508P00018500 P 05/08/15 18.5 0.56 0.70
P 150508P00019000 P 05/08/15 19.0 0.90 1.21
P 150508P00019500 P 05/08/15 19.5 1.34 2.18
P 150508P00020000 P 05/08/15 20.0 1.84 2.69
P 150508P00020500 P 05/08/15 20.5 2.34 3.15
P 150508P00021000 P 05/08/15 21.0 2.70 3.70
P 150508P00021500 P 05/08/15 21.5 3.20 4.20
P 150508P00022000 P 05/08/15 22.0 3.70 4.70
P 150508P00022500 P 05/08/15 22.5 4.20 5.20
P 150508P00023000 P 05/08/15 23.0 4.70 5.70
P 150508P00023500 P 05/08/15 23.5 5.10 6.20
P 150508P00024000 P 05/08/15 24.0 5.60 6.70
P 150508P00024500 P 05/08/15 24.5 6.10 7.25
P 150508P00025000 P 05/08/15 25.0 6.60 7.70
P 150508P00025500 P 05/08/15 25.5 7.25 8.15
P 150508P00026000 P 05/08/15 26.0 7.75 8.65
P 150508P00026500 P 05/08/15 26.5 8.25 9.15
P 150508P00027000 P 05/08/15 27.0 8.75 9.70
P 150508P00027500 P 05/08/15 27.5 9.25 10.20
P 150508P00028000 P 05/08/15 28.0 8.70 12.05
P 150508P00028500 P 05/08/15 28.5 9.20 12.55
P 150515C00005000 C 05/15/15 5.0 12.30 13.70
P 150515C00006000 C 05/15/15 6.0 11.30 12.70
P 150515C00007000 C 05/15/15 7.0 8.95 12.60
P 150515C00007500 C 05/15/15 7.5 9.80 10.90
P 150515C00008000 C 05/15/15 8.0 8.05 11.45
P 150515C00008500 C 05/15/15 8.5 8.80 9.70
P 150515C00009000 C 05/15/15 9.0 8.30 9.60
P 150515C00009500 C 05/15/15 9.5 7.80 8.70
P 150515C00010000 C 05/15/15 10.0 7.30 8.60
P 150515C00010500 C 05/15/15 10.5 6.90 7.65
P 150515C00011000 C 05/15/15 11.0 6.30 7.40
P 150515C00011500 C 05/15/15 11.5 5.90 6.65
P 150515C00012000 C 05/15/15 12.0 5.35 6.40
P 150515C00012500 C 05/15/15 12.5 4.90 5.70
P 150515C00013000 C 05/15/15 13.0 4.40 5.15
P 150515C00013500 C 05/15/15 13.5 3.90 4.70
P 150515C00014000 C 05/15/15 14.0 3.40 4.25
P 150515C00014500 C 05/15/15 14.5 2.89 3.75
P 150515C00015000 C 05/15/15 15.0 2.41 3.20
P 150515C00015500 C 05/15/15 15.5 1.95 2.69
P 150515C00016000 C 05/15/15 16.0 1.50 2.20
P 150515C00016500 C 05/15/15 16.5 1.47 1.72
P 150515C00017000 C 05/15/15 17.0 1.06 1.19
P 150515C00017500 C 05/15/15 17.5 0.77 0.83
P 150515C00018000 C 05/15/15 18.0 0.48 0.54
P 150515C00018500 C 05/15/15 18.5 0.29 0.33
P 150515C00019000 C 05/15/15 19.0 0.17 0.20
P 150515C00019500 C 05/15/15 19.5 0.06 0.14
P 150515C00020000 C 05/15/15 20.0 0.06 0.09
P 150515C00020500 C 05/15/15 20.5 0.01 0.13
P 150515C00021000 C 05/15/15 21.0 0.01 0.06
P 150515C00021500 C 05/15/15 21.5 0.01 0.14
P 150515C00022000 C 05/15/15 22.0 0.00 0.13
P 150515C00022500 C 05/15/15 22.5 0.00 0.13
P 150515C00023000 C 05/15/15 23.0 0.00 0.13
P 150515C00023500 C 05/15/15 23.5 0.00 0.13
P 150515C00024000 C 05/15/15 24.0 0.00 0.13
P 150515C00024500 C 05/15/15 24.5 0.00 0.13
P 150515C00025000 C 05/15/15 25.0 0.00 0.02
P 150515C00025500 C 05/15/15 25.5 0.00 0.13
P 150515C00026000 C 05/15/15 26.0 0.00 0.13
P 150515C00026500 C 05/15/15 26.5 0.00 0.13
P 150515C00027000 C 05/15/15 27.0 0.00 0.13
P 150515C00028000 C 05/15/15 28.0 0.00 0.13
P 150515C00029000 C 05/15/15 29.0 0.00 0.13
P 150515C00030000 C 05/15/15 30.0 0.00 0.13
P 150515P00005000 P 05/15/15 5.0 0.00 0.13
P 150515P00006000 P 05/15/15 6.0 0.00 0.13
P 150515P00007000 P 05/15/15 7.0 0.00 0.50
P 150515P00007500 P 05/15/15 7.5 0.00 0.13
P 150515P00008000 P 05/15/15 8.0 0.00 0.50
P 150515P00008500 P 05/15/15 8.5 0.00 0.13
P 150515P00009000 P 05/15/15 9.0 0.00 0.13
P 150515P00009500 P 05/15/15 9.5 0.00 0.13
P 150515P00010000 P 05/15/15 10.0 0.00 0.13
P 150515P00010500 P 05/15/15 10.5 0.00 0.13
P 150515P00011000 P 05/15/15 11.0 0.00 0.13
P 150515P00011500 P 05/15/15 11.5 0.00 0.13
P 150515P00012000 P 05/15/15 12.0 0.00 0.13
P 150515P00012500 P 05/15/15 12.5 0.00 0.13
P 150515P00013000 P 05/15/15 13.0 0.00 0.13
P 150515P00013500 P 05/15/15 13.5 0.00 0.13
P 150515P00014000 P 05/15/15 14.0 0.00 0.03
P 150515P00014500 P 05/15/15 14.5 0.00 0.07
P 150515P00015000 P 05/15/15 15.0 0.02 0.06
P 150515P00015500 P 05/15/15 15.5 0.01 0.13
P 150515P00016000 P 05/15/15 16.0 0.04 0.07
P 150515P00016500 P 05/15/15 16.5 0.07 0.11
P 150515P00017000 P 05/15/15 17.0 0.15 0.18
P 150515P00017500 P 05/15/15 17.5 0.29 0.32
P 150515P00018000 P 05/15/15 18.0 0.50 0.54
P 150515P00018500 P 05/15/15 18.5 0.79 0.84
P 150515P00019000 P 05/15/15 19.0 1.16 1.22
P 150515P00019500 P 05/15/15 19.5 1.48 1.86
P 150515P00020000 P 05/15/15 20.0 1.93 2.34
P 150515P00020500 P 05/15/15 20.5 2.40 3.15
P 150515P00021000 P 05/15/15 21.0 2.87 3.70
P 150515P00021500 P 05/15/15 21.5 3.35 4.15
P 150515P00022000 P 05/15/15 22.0 3.70 4.70
P 150515P00022500 P 05/15/15 22.5 4.35 5.15
P 150515P00023000 P 05/15/15 23.0 4.85 5.65
P 150515P00023500 P 05/15/15 23.5 5.30 6.15
P 150515P00024000 P 05/15/15 24.0 5.60 6.70
P 150515P00024500 P 05/15/15 24.5 6.35 7.10
P 150515P00025000 P 05/15/15 25.0 6.60 7.70
P 150515P00025500 P 05/15/15 25.5 7.35 8.10
P 150515P00026000 P 05/15/15 26.0 7.85 8.60
P 150515P00026500 P 05/15/15 26.5 8.35 9.20
P 150515P00027000 P 05/15/15 27.0 8.85 9.60
P 150515P00028000 P 05/15/15 28.0 9.80 10.60
P 150515P00029000 P 05/15/15 29.0 10.75 11.65
P 150515P00030000 P 05/15/15 30.0 11.75 12.60
P 150522C00007000 C 05/22/15 7.0 8.85 12.60
P 150522C00008000 C 05/22/15 8.0 7.85 11.60
P 150522C00008500 C 05/22/15 8.5 7.40 11.10
P 150522C00009000 C 05/22/15 9.0 6.85 10.60
P 150522C00009500 C 05/22/15 9.5 7.25 9.25
P 150522C00010000 C 05/22/15 10.0 6.80 8.80
P 150522C00010500 C 05/22/15 10.5 6.80 7.90
P 150522C00011000 C 05/22/15 11.0 6.30 7.40
P 150522C00011500 C 05/22/15 11.5 5.90 6.80
P 150522C00012000 C 05/22/15 12.0 5.15 6.40
P 150522C00012500 C 05/22/15 12.5 4.75 5.80
P 150522C00013000 C 05/22/15 13.0 4.35 5.30
P 150522C00013500 C 05/22/15 13.5 3.85 4.85
P 150522C00014000 C 05/22/15 14.0 3.35 4.35
P 150522C00014500 C 05/22/15 14.5 2.85 3.85
P 150522C00015000 C 05/22/15 15.0 2.66 3.20
P 150522C00015500 C 05/22/15 15.5 1.99 2.74
P 150522C00016000 C 05/22/15 16.0 1.57 2.26
P 150522C00016500 C 05/22/15 16.5 1.20 1.82
P 150522C00017000 C 05/22/15 17.0 1.25 1.42
P 150522C00017500 C 05/22/15 17.5 0.91 1.05
P 150522C00018000 C 05/22/15 18.0 0.63 0.70
P 150522C00018500 C 05/22/15 18.5 0.43 0.48
P 150522C00019000 C 05/22/15 19.0 0.27 0.33
P 150522C00019500 C 05/22/15 19.5 0.19 0.23
P 150522C00020000 C 05/22/15 20.0 0.12 0.16
P 150522C00020500 C 05/22/15 20.5 0.05 0.15
P 150522C00021000 C 05/22/15 21.0 0.03 0.13
P 150522C00021500 C 05/22/15 21.5 0.02 0.24
P 150522C00022000 C 05/22/15 22.0 0.01 0.13
P 150522C00022500 C 05/22/15 22.5 0.01 0.15
P 150522C00023000 C 05/22/15 23.0 0.01 0.16
P 150522C00023500 C 05/22/15 23.5 0.00 0.13
P 150522C00024000 C 05/22/15 24.0 0.00 0.14
P 150522C00024500 C 05/22/15 24.5 0.00 0.26
P 150522C00025000 C 05/22/15 25.0 0.00 0.13
P 150522C00025500 C 05/22/15 25.5 0.00 0.13
P 150522C00026000 C 05/22/15 26.0 0.00 0.13
P 150522C00026500 C 05/22/15 26.5 0.00 0.13
P 150522C00027000 C 05/22/15 27.0 0.00 0.13
P 150522C00027500 C 05/22/15 27.5 0.00 0.13
P 150522C00028000 C 05/22/15 28.0 0.00 0.13
P 150522C00028500 C 05/22/15 28.5 0.00 0.13
P 150522P00007000 P 05/22/15 7.0 0.00 0.50
P 150522P00008000 P 05/22/15 8.0 0.00 0.50
P 150522P00008500 P 05/22/15 8.5 0.00 0.50
P 150522P00009000 P 05/22/15 9.0 0.00 0.19
P 150522P00009500 P 05/22/15 9.5 0.00 0.50
P 150522P00010000 P 05/22/15 10.0 0.00 0.40
P 150522P00010500 P 05/22/15 10.5 0.00 0.50
P 150522P00011000 P 05/22/15 11.0 0.00 0.50
P 150522P00011500 P 05/22/15 11.5 0.00 0.50
P 150522P00012000 P 05/22/15 12.0 0.00 0.13
P 150522P00012500 P 05/22/15 12.5 0.00 0.50
P 150522P00013000 P 05/22/15 13.0 0.00 0.14
P 150522P00013500 P 05/22/15 13.5 0.00 0.15
P 150522P00014000 P 05/22/15 14.0 0.00 0.13
P 150522P00014500 P 05/22/15 14.5 0.01 0.13
P 150522P00015000 P 05/22/15 15.0 0.01 0.14
P 150522P00015500 P 05/22/15 15.5 0.03 0.13
P 150522P00016000 P 05/22/15 16.0 0.09 0.16
P 150522P00016500 P 05/22/15 16.5 0.16 0.20
P 150522P00017000 P 05/22/15 17.0 0.27 0.30
P 150522P00017500 P 05/22/15 17.5 0.42 0.47
P 150522P00018000 P 05/22/15 18.0 0.64 0.78
P 150522P00018500 P 05/22/15 18.5 0.93 1.19
P 150522P00019000 P 05/22/15 19.0 1.27 1.42
P 150522P00019500 P 05/22/15 19.5 1.67 2.00
P 150522P00020000 P 05/22/15 20.0 1.99 2.70
P 150522P00020500 P 05/22/15 20.5 2.43 3.20
P 150522P00021000 P 05/22/15 21.0 2.80 3.75
P 150522P00021500 P 05/22/15 21.5 3.25 4.25
P 150522P00022000 P 05/22/15 22.0 3.85 4.70
P 150522P00022500 P 05/22/15 22.5 4.35 5.20
P 150522P00023000 P 05/22/15 23.0 4.70 5.85
P 150522P00023500 P 05/22/15 23.5 5.10 6.35
P 150522P00024000 P 05/22/15 24.0 5.60 6.80
P 150522P00024500 P 05/22/15 24.5 6.10 7.25
P 150522P00025000 P 05/22/15 25.0 6.85 7.60
P 150522P00025500 P 05/22/15 25.5 7.35 8.20
P 150522P00026000 P 05/22/15 26.0 7.85 8.60
P 150522P00026500 P 05/22/15 26.5 8.25 9.20
P 150522P00027000 P 05/22/15 27.0 8.85 9.70
P 150522P00027500 P 05/22/15 27.5 9.35 10.15
P 150522P00028000 P 05/22/15 28.0 9.75 10.70
P 150522P00028500 P 05/22/15 28.5 10.30 11.15
P 150529C00008000 C 05/29/15 8.0 7.85 11.60
P 150529C00009000 C 05/29/15 9.0 7.60 9.95
P 150529C00010000 C 05/29/15 10.0 6.90 9.00
P 150529C00010500 C 05/29/15 10.5 6.80 7.90
P 150529C00011000 C 05/29/15 11.0 6.20 7.40
P 150529C00011500 C 05/29/15 11.5 5.70 6.90
P 150529C00012000 C 05/29/15 12.0 5.30 6.40
P 150529C00012500 C 05/29/15 12.5 4.85 6.00
P 150529C00013000 C 05/29/15 13.0 4.30 5.35
P 150529C00013500 C 05/29/15 13.5 3.85 4.85
P 150529C00014000 C 05/29/15 14.0 3.35 4.35
P 150529C00014500 C 05/29/15 14.5 2.89 3.85
P 150529C00015000 C 05/29/15 15.0 2.44 3.25
P 150529C00015500 C 05/29/15 15.5 2.01 2.94
P 150529C00016000 C 05/29/15 16.0 1.77 2.43
P 150529C00016500 C 05/29/15 16.5 1.72 1.86
P 150529C00017000 C 05/29/15 17.0 1.32 1.42
P 150529C00017500 C 05/29/15 17.5 1.02 1.18
P 150529C00018000 C 05/29/15 18.0 0.75 0.81
P 150529C00018500 C 05/29/15 18.5 0.54 0.59
P 150529C00019000 C 05/29/15 19.0 0.38 0.43
P 150529C00019500 C 05/29/15 19.5 0.27 0.31
P 150529C00020000 C 05/29/15 20.0 0.16 0.24
P 150529C00020500 C 05/29/15 20.5 0.08 0.19
P 150529C00021000 C 05/29/15 21.0 0.06 0.20
P 150529C00021500 C 05/29/15 21.5 0.03 0.19
P 150529C00022000 C 05/29/15 22.0 0.02 0.16
P 150529C00022500 C 05/29/15 22.5 0.01 0.20
P 150529C00023000 C 05/29/15 23.0 0.01 0.17
P 150529C00023500 C 05/29/15 23.5 0.01 0.26
P 150529C00024000 C 05/29/15 24.0 0.00 0.14
P 150529C00024500 C 05/29/15 24.5 0.00 0.27
P 150529C00025000 C 05/29/15 25.0 0.00 0.13
P 150529C00025500 C 05/29/15 25.5 0.00 0.13
P 150529C00026000 C 05/29/15 26.0 0.00 0.13
P 150529C00026500 C 05/29/15 26.5 0.00 0.13
P 150529C00027000 C 05/29/15 27.0 0.00 0.13
P 150529C00027500 C 05/29/15 27.5 0.00 0.13
P 150529C00028000 C 05/29/15 28.0 0.00 0.13
P 150529C00028500 C 05/29/15 28.5 0.00 0.13
P 150529P00008000 P 05/29/15 8.0 0.00 0.13
P 150529P00009000 P 05/29/15 9.0 0.00 0.19
P 150529P00010000 P 05/29/15 10.0 0.00 0.50
P 150529P00010500 P 05/29/15 10.5 0.00 0.50
P 150529P00011000 P 05/29/15 11.0 0.00 0.50
P 150529P00011500 P 05/29/15 11.5 0.00 0.50
P 150529P00012000 P 05/29/15 12.0 0.00 0.14
P 150529P00012500 P 05/29/15 12.5 0.00 0.29
P 150529P00013000 P 05/29/15 13.0 0.00 0.18
P 150529P00013500 P 05/29/15 13.5 0.01 0.24
P 150529P00014000 P 05/29/15 14.0 0.01 0.13
P 150529P00014500 P 05/29/15 14.5 0.01 0.14
P 150529P00015000 P 05/29/15 15.0 0.02 0.16
P 150529P00015500 P 05/29/15 15.5 0.04 0.22
P 150529P00016000 P 05/29/15 16.0 0.15 0.20
P 150529P00016500 P 05/29/15 16.5 0.24 0.27
P 150529P00017000 P 05/29/15 17.0 0.36 0.40
P 150529P00017500 P 05/29/15 17.5 0.53 0.58
P 150529P00018000 P 05/29/15 18.0 0.76 0.82
P 150529P00018500 P 05/29/15 18.5 1.03 1.15
P 150529P00019000 P 05/29/15 19.0 1.37 1.48
P 150529P00019500 P 05/29/15 19.5 1.68 2.00
P 150529P00020000 P 05/29/15 20.0 2.12 2.49
P 150529P00020500 P 05/29/15 20.5 2.43 3.25
P 150529P00021000 P 05/29/15 21.0 2.80 3.80
P 150529P00021500 P 05/29/15 21.5 3.25 4.30
P 150529P00022000 P 05/29/15 22.0 3.75 4.80
P 150529P00022500 P 05/29/15 22.5 4.25 5.25
P 150529P00023000 P 05/29/15 23.0 4.85 5.70
P 150529P00023500 P 05/29/15 23.5 5.10 6.35
P 150529P00024000 P 05/29/15 24.0 5.60 6.80
P 150529P00024500 P 05/29/15 24.5 6.10 7.30
P 150529P00025000 P 05/29/15 25.0 6.85 7.70
P 150529P00025500 P 05/29/15 25.5 7.35 8.20
P 150529P00026000 P 05/29/15 26.0 7.85 8.70
P 150529P00026500 P 05/29/15 26.5 8.35 9.20
P 150529P00027000 P 05/29/15 27.0 8.85 9.60
P 150529P00027500 P 05/29/15 27.5 9.35 10.20
P 150529P00028000 P 05/29/15 28.0 9.75 10.60
P 150529P00028500 P 05/29/15 28.5 10.25 11.20
P 150605C00009000 C 06/05/15 9.0 8.40 9.20
P 150605C00010000 C 06/05/15 10.0 7.30 8.30
P 150605C00010500 C 06/05/15 10.5 6.80 7.70
P 150605C00011000 C 06/05/15 11.0 6.30 7.20
P 150605C00011500 C 06/05/15 11.5 5.75 6.70
P 150605C00012000 C 06/05/15 12.0 5.30 6.20
P 150605C00012500 C 06/05/15 12.5 4.85 5.70
P 150605C00013000 C 06/05/15 13.0 4.35 5.30
P 150605C00013500 C 06/05/15 13.5 3.85 4.90
P 150605C00014000 C 06/05/15 14.0 3.40 4.40
P 150605C00014500 C 06/05/15 14.5 3.00 3.90
P 150605C00015000 C 06/05/15 15.0 2.55 3.30
P 150605C00015500 C 06/05/15 15.5 2.13 2.82
P 150605C00016000 C 06/05/15 16.0 1.71 2.40
P 150605C00016500 C 06/05/15 16.5 1.64 1.99
P 150605C00017000 C 06/05/15 17.0 1.42 1.61
P 150605C00017500 C 06/05/15 17.5 1.10 1.25
P 150605C00018000 C 06/05/15 18.0 0.86 0.93
P 150605C00018500 C 06/05/15 18.5 0.62 0.71
P 150605C00019000 C 06/05/15 19.0 0.48 0.53
P 150605C00019500 C 06/05/15 19.5 0.35 0.40
P 150605C00020000 C 06/05/15 20.0 0.23 0.39
P 150605C00020500 C 06/05/15 20.5 0.16 0.24
P 150605C00021000 C 06/05/15 21.0 0.09 0.35
P 150605C00021500 C 06/05/15 21.5 0.06 0.21
P 150605C00022000 C 06/05/15 22.0 0.04 0.16
P 150605C00022500 C 06/05/15 22.5 0.03 0.16
P 150605C00023000 C 06/05/15 23.0 0.02 0.13
P 150605C00023500 C 06/05/15 23.5 0.01 0.15
P 150605C00024000 C 06/05/15 24.0 0.01 0.13
P 150605C00024500 C 06/05/15 24.5 0.00 0.14
P 150605C00025000 C 06/05/15 25.0 0.00 0.13
P 150605C00025500 C 06/05/15 25.5 0.00 0.13
P 150605C00026000 C 06/05/15 26.0 0.00 0.13
P 150605C00026500 C 06/05/15 26.5 0.00 0.13
P 150605C00027000 C 06/05/15 27.0 0.00 0.13
P 150605C00027500 C 06/05/15 27.5 0.00 0.13
P 150605C00028000 C 06/05/15 28.0 0.00 0.13
P 150605C00028500 C 06/05/15 28.5 0.00 0.13
P 150605P00009000 P 06/05/15 9.0 0.00 0.13
P 150605P00010000 P 06/05/15 10.0 0.00 0.13
P 150605P00010500 P 06/05/15 10.5 0.00 0.13
P 150605P00011000 P 06/05/15 11.0 0.00 0.14
P 150605P00011500 P 06/05/15 11.5 0.00 0.13
P 150605P00012000 P 06/05/15 12.0 0.00 0.13
P 150605P00012500 P 06/05/15 12.5 0.00 0.13
P 150605P00013000 P 06/05/15 13.0 0.01 0.13
P 150605P00013500 P 06/05/15 13.5 0.01 0.13
P 150605P00014000 P 06/05/15 14.0 0.02 0.14
P 150605P00014500 P 06/05/15 14.5 0.04 0.15
P 150605P00015000 P 06/05/15 15.0 0.06 0.18
P 150605P00015500 P 06/05/15 15.5 0.15 0.19
P 150605P00016000 P 06/05/15 16.0 0.21 0.30
P 150605P00016500 P 06/05/15 16.5 0.33 0.36
P 150605P00017000 P 06/05/15 17.0 0.46 0.51
P 150605P00017500 P 06/05/15 17.5 0.63 0.73
P 150605P00018000 P 06/05/15 18.0 0.87 0.92
P 150605P00018500 P 06/05/15 18.5 1.15 1.25
P 150605P00019000 P 06/05/15 19.0 1.47 1.61
P 150605P00019500 P 06/05/15 19.5 1.84 2.11
P 150605P00020000 P 06/05/15 20.0 2.14 2.80
P 150605P00020500 P 06/05/15 20.5 2.56 3.30
P 150605P00021000 P 06/05/15 21.0 2.98 3.75
P 150605P00021500 P 06/05/15 21.5 3.40 4.25
P 150605P00022000 P 06/05/15 22.0 3.90 4.75
P 150605P00022500 P 06/05/15 22.5 4.25 5.20
P 150605P00023000 P 06/05/15 23.0 4.80 5.70
P 150605P00023500 P 06/05/15 23.5 5.35 6.20
P 150605P00024000 P 06/05/15 24.0 5.85 6.70
P 150605P00024500 P 06/05/15 24.5 6.35 7.20
P 150605P00025000 P 06/05/15 25.0 6.75 7.70
P 150605P00025500 P 06/05/15 25.5 7.35 8.20
P 150605P00026000 P 06/05/15 26.0 7.85 8.70
P 150605P00026500 P 06/05/15 26.5 8.35 9.20
P 150605P00027000 P 06/05/15 27.0 8.75 9.60
P 150605P00027500 P 06/05/15 27.5 9.30 10.20
P 150605P00028000 P 06/05/15 28.0 9.75 10.70
P 150605P00028500 P 06/05/15 28.5 10.25 11.20
P 150612C00010000 C 06/12/15 10.0 7.30 8.20
P 150612C00011000 C 06/12/15 11.0 6.30 7.30
P 150612C00011500 C 06/12/15 11.5 5.85 6.75
P 150612C00012000 C 06/12/15 12.0 5.35 6.35
P 150612C00012500 C 06/12/15 12.5 4.85 5.70
P 150612C00013000 C 06/12/15 13.0 4.35 5.25
P 150612C00013500 C 06/12/15 13.5 3.90 4.80
P 150612C00014000 C 06/12/15 14.0 3.40 4.35
P 150612C00014500 C 06/12/15 14.5 3.00 3.85
P 150612C00015000 C 06/12/15 15.0 2.55 3.35
P 150612C00015500 C 06/12/15 15.5 2.16 2.89
P 150612C00016000 C 06/12/15 16.0 1.81 2.46
P 150612C00016500 C 06/12/15 16.5 1.80 2.07
P 150612C00017000 C 06/12/15 17.0 1.50 1.71
P 150612C00017500 C 06/12/15 17.5 1.20 1.43
P 150612C00018000 C 06/12/15 18.0 0.97 1.05
P 150612C00018500 C 06/12/15 18.5 0.74 0.83
P 150612C00019000 C 06/12/15 19.0 0.57 0.64
P 150612C00019500 C 06/12/15 19.5 0.45 0.49
P 150612C00020000 C 06/12/15 20.0 0.31 0.48
P 150612C00020500 C 06/12/15 20.5 0.21 0.38
P 150612C00021000 C 06/12/15 21.0 0.15 0.27
P 150612C00021500 C 06/12/15 21.5 0.09 0.23
P 150612C00022000 C 06/12/15 22.0 0.06 0.20
P 150612C00022500 C 06/12/15 22.5 0.03 0.19
P 150612C00023000 C 06/12/15 23.0 0.02 0.19
P 150612C00023500 C 06/12/15 23.5 0.03 0.15
P 150612C00024000 C 06/12/15 24.0 0.01 0.13
P 150612C00024500 C 06/12/15 24.5 0.01 0.13
P 150612C00025000 C 06/12/15 25.0 0.01 0.13
P 150612C00025500 C 06/12/15 25.5 0.00 0.14
P 150612C00026000 C 06/12/15 26.0 0.00 0.14
P 150612C00026500 C 06/12/15 26.5 0.00 0.14
P 150612C00027000 C 06/12/15 27.0 0.00 0.14
P 150612C00027500 C 06/12/15 27.5 0.00 0.32
P 150612C00028000 C 06/12/15 28.0 0.00 0.31
P 150612C00028500 C 06/12/15 28.5 0.00 0.31
P 150612P00010000 P 06/12/15 10.0 0.00 0.13
P 150612P00011000 P 06/12/15 11.0 0.00 0.13
P 150612P00011500 P 06/12/15 11.5 0.00 0.13
P 150612P00012000 P 06/12/15 12.0 0.00 0.14
P 150612P00012500 P 06/12/15 12.5 0.01 0.13
P 150612P00013000 P 06/12/15 13.0 0.01 0.13
P 150612P00013500 P 06/12/15 13.5 0.03 0.13
P 150612P00014000 P 06/12/15 14.0 0.03 0.13
P 150612P00014500 P 06/12/15 14.5 0.04 0.17
P 150612P00015000 P 06/12/15 15.0 0.09 0.24
P 150612P00015500 P 06/12/15 15.5 0.20 0.26
P 150612P00016000 P 06/12/15 16.0 0.27 0.44
P 150612P00016500 P 06/12/15 16.5 0.38 0.55
P 150612P00017000 P 06/12/15 17.0 0.53 0.67
P 150612P00017500 P 06/12/15 17.5 0.72 0.95
P 150612P00018000 P 06/12/15 18.0 0.98 1.07
P 150612P00018500 P 06/12/15 18.5 1.25 1.43
P 150612P00019000 P 06/12/15 19.0 1.56 1.82
P 150612P00019500 P 06/12/15 19.5 1.92 2.44
P 150612P00020000 P 06/12/15 20.0 2.20 2.71
P 150612P00020500 P 06/12/15 20.5 2.62 3.35
P 150612P00021000 P 06/12/15 21.0 3.05 3.80
P 150612P00021500 P 06/12/15 21.5 3.40 4.25
P 150612P00022000 P 06/12/15 22.0 3.85 4.80
P 150612P00022500 P 06/12/15 22.5 4.35 5.25
P 150612P00023000 P 06/12/15 23.0 4.80 5.70
P 150612P00023500 P 06/12/15 23.5 5.30 6.20
P 150612P00024000 P 06/12/15 24.0 5.75 6.70
P 150612P00024500 P 06/12/15 24.5 6.25 7.20
P 150612P00025000 P 06/12/15 25.0 6.75 7.70
P 150612P00025500 P 06/12/15 25.5 7.25 8.20
P 150612P00026000 P 06/12/15 26.0 7.85 8.70
P 150612P00026500 P 06/12/15 26.5 8.25 9.20
P 150612P00027000 P 06/12/15 27.0 8.75 9.70
P 150612P00027500 P 06/12/15 27.5 9.25 10.15
P 150612P00028000 P 06/12/15 28.0 9.65 10.75
P 150612P00028500 P 06/12/15 28.5 10.15 11.25
P 150619C00008000 C 06/19/15 8.0 9.05 10.40
P 150619C00009000 C 06/19/15 9.0 8.30 9.40
P 150619C00010000 C 06/19/15 10.0 7.25 8.45
P 150619C00011000 C 06/19/15 11.0 6.35 7.45
P 150619C00012000 C 06/19/15 12.0 5.40 6.20
P 150619C00013000 C 06/19/15 13.0 4.40 5.25
P 150619C00014000 C 06/19/15 14.0 3.50 4.25
P 150619C00015000 C 06/19/15 15.0 2.68 3.35
P 150619C00016000 C 06/19/15 16.0 2.28 2.45
P 150619C00017000 C 06/19/15 17.0 1.60 1.74
P 150619C00018000 C 06/19/15 18.0 1.06 1.14
P 150619C00019000 C 06/19/15 19.0 0.68 0.73
P 150619C00020000 C 06/19/15 20.0 0.40 0.46
P 150619C00021000 C 06/19/15 21.0 0.24 0.28
P 150619C00022000 C 06/19/15 22.0 0.11 0.19
P 150619C00023000 C 06/19/15 23.0 0.06 0.14
P 150619C00024000 C 06/19/15 24.0 0.05 0.11
P 150619C00025000 C 06/19/15 25.0 0.01 0.09
P 150619C00026000 C 06/19/15 26.0 0.01 0.07
P 150619C00027000 C 06/19/15 27.0 0.00 0.07
P 150619C00028000 C 06/19/15 28.0 0.00 0.05
P 150619C00029000 C 06/19/15 29.0 0.00 0.05
P 150619C00030000 C 06/19/15 30.0 0.00 0.04
P 150619C00031000 C 06/19/15 31.0 0.00 0.04
P 150619C00032000 C 06/19/15 32.0 0.00 0.04
P 150619C00033000 C 06/19/15 33.0 0.00 0.04
P 150619C00034000 C 06/19/15 34.0 0.00 0.04
P 150619C00035000 C 06/19/15 35.0 0.00 0.04
P 150619C00036000 C 06/19/15 36.0 0.00 0.03
P 150619C00037000 C 06/19/15 37.0 0.00 0.03
P 150619C00038000 C 06/19/15 38.0 0.00 0.03
P 150619C00039000 C 06/19/15 39.0 0.00 0.03
P 150619P00008000 P 06/19/15 8.0 0.00 0.03
P 150619P00009000 P 06/19/15 9.0 0.00 0.03
P 150619P00010000 P 06/19/15 10.0 0.00 0.04
P 150619P00011000 P 06/19/15 11.0 0.00 0.05
P 150619P00012000 P 06/19/15 12.0 0.01 0.08
P 150619P00013000 P 06/19/15 13.0 0.04 0.10
P 150619P00014000 P 06/19/15 14.0 0.08 0.14
P 150619P00015000 P 06/19/15 15.0 0.18 0.21
P 150619P00016000 P 06/19/15 16.0 0.36 0.39
P 150619P00017000 P 06/19/15 17.0 0.64 0.71
P 150619P00018000 P 06/19/15 18.0 1.08 1.13
P 150619P00019000 P 06/19/15 19.0 1.67 1.77
P 150619P00020000 P 06/19/15 20.0 2.39 2.53
P 150619P00021000 P 06/19/15 21.0 3.10 3.45
P 150619P00022000 P 06/19/15 22.0 4.00 4.70
P 150619P00023000 P 06/19/15 23.0 4.85 5.70
P 150619P00024000 P 06/19/15 24.0 5.85 6.70
P 150619P00025000 P 06/19/15 25.0 6.85 7.65
P 150619P00026000 P 06/19/15 26.0 7.60 8.70
P 150619P00027000 P 06/19/15 27.0 8.75 9.65
P 150619P00028000 P 06/19/15 28.0 9.60 10.75
P 150619P00029000 P 06/19/15 29.0 10.30 11.80
P 150619P00030000 P 06/19/15 30.0 11.75 12.60
P 150619P00031000 P 06/19/15 31.0 11.55 14.85
P 150619P00032000 P 06/19/15 32.0 12.55 15.85
P 150619P00033000 P 06/19/15 33.0 13.55 16.85
P 150619P00034000 P 06/19/15 34.0 14.55 17.85
P 150619P00035000 P 06/19/15 35.0 15.55 19.00
P 150619P00036000 P 06/19/15 36.0 16.40 20.05
P 150619P00037000 P 06/19/15 37.0 17.40 21.15
P 150619P00038000 P 06/19/15 38.0 18.30 22.05
P 150619P00039000 P 06/19/15 39.0 19.45 23.05
P 150918C00006000 C 09/18/15 6.0 11.15 12.75
P 150918C00007000 C 09/18/15 7.0 8.95 12.60
P 150918C00008000 C 09/18/15 8.0 8.10 11.55
P 150918C00009000 C 09/18/15 9.0 8.15 9.60
P 150918C00010000 C 09/18/15 10.0 7.25 8.60
P 150918C00011000 C 09/18/15 11.0 6.50 7.60
P 150918C00012000 C 09/18/15 12.0 5.65 6.50
P 150918C00013000 C 09/18/15 13.0 4.85 5.65
P 150918C00014000 C 09/18/15 14.0 4.25 4.80
P 150918C00015000 C 09/18/15 15.0 3.75 3.95
P 150918C00016000 C 09/18/15 16.0 3.10 3.30
P 150918C00017000 C 09/18/15 17.0 2.54 2.73
P 150918C00018000 C 09/18/15 18.0 2.07 2.13
P 150918C00019000 C 09/18/15 19.0 1.66 1.72
P 150918C00020000 C 09/18/15 20.0 1.26 1.39
P 150918C00021000 C 09/18/15 21.0 0.98 1.09
P 150918C00022000 C 09/18/15 22.0 0.76 0.85
P 150918C00023000 C 09/18/15 23.0 0.54 0.66
P 150918C00024000 C 09/18/15 24.0 0.39 0.51
P 150918C00025000 C 09/18/15 25.0 0.29 0.42
P 150918C00026000 C 09/18/15 26.0 0.21 0.34
P 150918C00027000 C 09/18/15 27.0 0.16 0.28
P 150918C00028000 C 09/18/15 28.0 0.12 0.23
P 150918C00029000 C 09/18/15 29.0 0.07 0.20
P 150918C00030000 C 09/18/15 30.0 0.06 0.17
P 150918C00031000 C 09/18/15 31.0 0.04 0.15
P 150918C00032000 C 09/18/15 32.0 0.02 0.13
P 150918C00033000 C 09/18/15 33.0 0.02 0.12
P 150918C00034000 C 09/18/15 34.0 0.01 0.10
P 150918C00035000 C 09/18/15 35.0 0.01 0.09
P 150918P00006000 P 09/18/15 6.0 0.00 0.04
P 150918P00007000 P 09/18/15 7.0 0.00 0.07
P 150918P00008000 P 09/18/15 8.0 0.02 0.10
P 150918P00009000 P 09/18/15 9.0 0.05 0.13
P 150918P00010000 P 09/18/15 10.0 0.09 0.18
P 150918P00011000 P 09/18/15 11.0 0.12 0.24
P 150918P00012000 P 09/18/15 12.0 0.23 0.32
P 150918P00013000 P 09/18/15 13.0 0.38 0.47
P 150918P00014000 P 09/18/15 14.0 0.56 0.69
P 150918P00015000 P 09/18/15 15.0 0.80 0.95
P 150918P00016000 P 09/18/15 16.0 1.12 1.26
P 150918P00017000 P 09/18/15 17.0 1.53 1.67
P 150918P00018000 P 09/18/15 18.0 2.02 2.15
P 150918P00019000 P 09/18/15 19.0 2.59 2.67
P 150918P00020000 P 09/18/15 20.0 3.25 3.35
P 150918P00021000 P 09/18/15 21.0 3.95 4.10
P 150918P00022000 P 09/18/15 22.0 4.70 4.90
P 150918P00023000 P 09/18/15 23.0 5.50 5.70
P 150918P00024000 P 09/18/15 24.0 6.25 6.95
P 150918P00025000 P 09/18/15 25.0 7.15 7.90
P 150918P00026000 P 09/18/15 26.0 7.85 8.90
P 150918P00027000 P 09/18/15 27.0 8.80 9.85
P 150918P00028000 P 09/18/15 28.0 9.70 10.90
P 150918P00029000 P 09/18/15 29.0 10.70 11.90
P 150918P00030000 P 09/18/15 30.0 10.55 13.95
P 150918P00031000 P 09/18/15 31.0 11.75 14.95
P 150918P00032000 P 09/18/15 32.0 12.55 15.95
P 150918P00033000 P 09/18/15 33.0 13.50 16.95
P 150918P00034000 P 09/18/15 34.0 14.70 17.95
P 150918P00035000 P 09/18/15 35.0 16.30 17.85
P 151218C00007000 C 12/18/15 7.0 10.10 11.70
P 151218C00008000 C 12/18/15 8.0 9.05 10.60
P 151218C00009000 C 12/18/15 9.0 8.40 9.65
P 151218C00010000 C 12/18/15 10.0 7.70 8.65
P 151218C00011000 C 12/18/15 11.0 6.85 7.90
P 151218C00012000 C 12/18/15 12.0 6.05 6.95
P 151218C00013000 C 12/18/15 13.0 5.30 6.15
P 151218C00014000 C 12/18/15 14.0 5.00 5.25
P 151218C00015000 C 12/18/15 15.0 4.30 4.55
P 151218C00016000 C 12/18/15 16.0 3.70 3.95
P 151218C00017000 C 12/18/15 17.0 3.15 3.35
P 151218C00018000 C 12/18/15 18.0 2.69 2.88
P 151218C00019000 C 12/18/15 19.0 2.24 2.37
P 151218C00020000 C 12/18/15 20.0 1.87 1.99
P 151218C00021000 C 12/18/15 21.0 1.54 1.68
P 151218C00022000 C 12/18/15 22.0 1.27 1.39
P 151218C00023000 C 12/18/15 23.0 1.04 1.14
P 151218C00024000 C 12/18/15 24.0 0.84 0.93
P 151218C00025000 C 12/18/15 25.0 0.61 0.76
P 151218C00026000 C 12/18/15 26.0 0.47 0.61
P 151218C00027000 C 12/18/15 27.0 0.37 0.52
P 151218C00028000 C 12/18/15 28.0 0.28 0.43
P 151218C00029000 C 12/18/15 29.0 0.21 0.35
P 151218C00030000 C 12/18/15 30.0 0.16 0.30
P 151218C00031000 C 12/18/15 31.0 0.12 0.25
P 151218C00032000 C 12/18/15 32.0 0.08 0.21
P 151218C00033000 C 12/18/15 33.0 0.06 0.18
P 151218C00034000 C 12/18/15 34.0 0.04 0.15
P 151218C00035000 C 12/18/15 35.0 0.03 0.13
P 151218P00007000 P 12/18/15 7.0 0.02 0.13
P 151218P00008000 P 12/18/15 8.0 0.07 0.19
P 151218P00009000 P 12/18/15 9.0 0.13 0.27
P 151218P00010000 P 12/18/15 10.0 0.23 0.35
P 151218P00011000 P 12/18/15 11.0 0.37 0.51
P 151218P00012000 P 12/18/15 12.0 0.55 0.67
P 151218P00013000 P 12/18/15 13.0 0.75 0.90
P 151218P00014000 P 12/18/15 14.0 1.04 1.17
P 151218P00015000 P 12/18/15 15.0 1.35 1.48
P 151218P00016000 P 12/18/15 16.0 1.73 1.84
P 151218P00017000 P 12/18/15 17.0 2.15 2.29
P 151218P00018000 P 12/18/15 18.0 2.65 2.79
P 151218P00019000 P 12/18/15 19.0 3.20 3.35
P 151218P00020000 P 12/18/15 20.0 3.80 3.95
P 151218P00021000 P 12/18/15 21.0 4.45 4.65
P 151218P00022000 P 12/18/15 22.0 5.20 5.35
P 151218P00023000 P 12/18/15 23.0 5.95 6.15
P 151218P00024000 P 12/18/15 24.0 6.70 6.95
P 151218P00025000 P 12/18/15 25.0 7.55 7.80
P 151218P00026000 P 12/18/15 26.0 8.25 9.05
P 151218P00027000 P 12/18/15 27.0 9.15 9.95
P 151218P00028000 P 12/18/15 28.0 9.95 10.90
P 151218P00029000 P 12/18/15 29.0 10.50 11.90
P 151218P00030000 P 12/18/15 30.0 11.45 12.95
P 151218P00031000 P 12/18/15 31.0 12.45 13.75
P 151218P00032000 P 12/18/15 32.0 13.65 14.90
P 151218P00033000 P 12/18/15 33.0 14.25 15.70
P 151218P00034000 P 12/18/15 34.0 15.40 16.85
P 151218P00035000 P 12/18/15 35.0 16.60 17.90
P 160115C00005000 C 01/15/16 5.0 12.30 13.75
P 160115C00007000 C 01/15/16 7.0 10.15 11.85
P 160115C00008000 C 01/15/16 8.0 9.30 10.60
P 160115C00009000 C 01/15/16 9.0 8.40 9.70
P 160115C00010000 C 01/15/16 10.0 7.75 8.70
P 160115C00011000 C 01/15/16 11.0 6.95 7.95
P 160115C00012000 C 01/15/16 12.0 6.15 6.90
P 160115C00013000 C 01/15/16 13.0 5.40 6.10
P 160115C00014000 C 01/15/16 14.0 5.10 5.35
P 160115C00015000 C 01/15/16 15.0 4.40 4.70
P 160115C00016000 C 01/15/16 16.0 3.85 4.05
P 160115C00017000 C 01/15/16 17.0 3.25 3.50
P 160115C00018000 C 01/15/16 18.0 2.80 2.96
P 160115C00019000 C 01/15/16 19.0 2.36 2.52
P 160115C00020000 C 01/15/16 20.0 2.00 2.09
P 160115C00021000 C 01/15/16 21.0 1.69 1.79
P 160115C00022000 C 01/15/16 22.0 1.38 1.47
P 160115C00023000 C 01/15/16 23.0 1.16 1.23
P 160115C00024000 C 01/15/16 24.0 0.92 1.00
P 160115C00025000 C 01/15/16 25.0 0.68 0.83
P 160115C00026000 C 01/15/16 26.0 0.52 0.69
P 160115C00027000 C 01/15/16 27.0 0.51 0.57
P 160115C00028000 C 01/15/16 28.0 0.31 0.46
P 160115C00029000 C 01/15/16 29.0 0.23 0.38
P 160115C00030000 C 01/15/16 30.0 0.20 0.32
P 160115C00031000 C 01/15/16 31.0 0.13 0.27
P 160115C00032000 C 01/15/16 32.0 0.12 0.23
P 160115C00033000 C 01/15/16 33.0 0.09 0.18
P 160115C00034000 C 01/15/16 34.0 0.06 0.16
P 160115C00035000 C 01/15/16 35.0 0.05 0.14
P 160115C00036000 C 01/15/16 36.0 0.03 0.12
P 160115C00037000 C 01/15/16 37.0 0.03 0.10
P 160115C00040000 C 01/15/16 40.0 0.01 0.06
P 160115C00045000 C 01/15/16 45.0 0.00 0.04
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 0.04 0.14
P 160115P00008000 P 01/15/16 8.0 0.09 0.22
P 160115P00009000 P 01/15/16 9.0 0.17 0.30
P 160115P00010000 P 01/15/16 10.0 0.33 0.43
P 160115P00011000 P 01/15/16 11.0 0.44 0.59
P 160115P00012000 P 01/15/16 12.0 0.63 0.75
P 160115P00013000 P 01/15/16 13.0 0.84 1.00
P 160115P00014000 P 01/15/16 14.0 1.12 1.28
P 160115P00015000 P 01/15/16 15.0 1.43 1.53
P 160115P00016000 P 01/15/16 16.0 1.85 1.91
P 160115P00017000 P 01/15/16 17.0 2.29 2.39
P 160115P00018000 P 01/15/16 18.0 2.75 2.94
P 160115P00019000 P 01/15/16 19.0 3.30 3.45
P 160115P00020000 P 01/15/16 20.0 3.95 4.10
P 160115P00021000 P 01/15/16 21.0 4.55 4.70
P 160115P00022000 P 01/15/16 22.0 5.30 5.50
P 160115P00023000 P 01/15/16 23.0 6.05 6.25
P 160115P00024000 P 01/15/16 24.0 6.80 6.95
P 160115P00025000 P 01/15/16 25.0 7.65 7.85
P 160115P00026000 P 01/15/16 26.0 8.35 9.10
P 160115P00027000 P 01/15/16 27.0 9.20 10.00
P 160115P00028000 P 01/15/16 28.0 10.05 10.95
P 160115P00029000 P 01/15/16 29.0 11.05 11.85
P 160115P00030000 P 01/15/16 30.0 12.00 12.80
P 160115P00031000 P 01/15/16 31.0 12.70 13.80
P 160115P00032000 P 01/15/16 32.0 13.90 14.70
P 160115P00033000 P 01/15/16 33.0 14.65 15.75
P 160115P00034000 P 01/15/16 34.0 15.20 16.70
P 160115P00035000 P 01/15/16 35.0 16.85 17.65
P 160115P00036000 P 01/15/16 36.0 17.35 18.70
P 160115P00037000 P 01/15/16 37.0 18.80 19.65
P 160115P00040000 P 01/15/16 40.0 21.80 23.00
P 160115P00045000 P 01/15/16 45.0 26.80 27.60
P 160115P00050000 P 01/15/16 50.0 31.80 32.60
P 160115P00055000 P 01/15/16 55.0 36.80 37.60
P 170120C00003000 C 01/20/17 3.0 13.25 16.65
P 170120C00005000 C 01/20/17 5.0 11.80 14.80
P 170120C00008000 C 01/20/17 8.0 9.90 11.65
P 170120C00010000 C 01/20/17 10.0 8.40 9.50
P 170120C00013000 C 01/20/17 13.0 6.75 7.30
P 170120C00015000 C 01/20/17 15.0 5.60 6.10
P 170120C00018000 C 01/20/17 18.0 4.10 4.55
P 170120C00020000 C 01/20/17 20.0 3.30 3.70
P 170120C00022000 C 01/20/17 22.0 2.53 2.93
P 170120C00025000 C 01/20/17 25.0 1.70 2.18
P 170120C00027000 C 01/20/17 27.0 1.30 1.78
P 170120C00030000 C 01/20/17 30.0 0.83 1.27
P 170120C00035000 C 01/20/17 35.0 0.45 0.70
P 170120P00003000 P 01/20/17 3.0 0.00 0.10
P 170120P00005000 P 01/20/17 5.0 0.06 0.30
P 170120P00008000 P 01/20/17 8.0 0.41 0.77
P 170120P00010000 P 01/20/17 10.0 0.83 1.11
P 170120P00013000 P 01/20/17 13.0 1.73 2.01
P 170120P00015000 P 01/20/17 15.0 2.52 2.82
P 170120P00018000 P 01/20/17 18.0 3.85 4.30
P 170120P00020000 P 01/20/17 20.0 5.00 5.50
P 170120P00022000 P 01/20/17 22.0 6.25 6.80
P 170120P00025000 P 01/20/17 25.0 8.40 9.00
P 170120P00027000 P 01/20/17 27.0 10.00 10.60
P 170120P00030000 P 01/20/17 30.0 12.45 13.10
P 170120P00035000 P 01/20/17 35.0 17.10 18.25

OPRA data is delayed 15 minutes.