Value Line - The Most Trusted Name in Investment Research - Stock Quotes

Quote Lookup

Please enter a ticker symbol below and click Submit.
Symbol:        VL Survey Page (2014-08-15)Premium Content

Pandora Media Inc (P)
As of Oct 30 2014 4:52PM
Option Ticker C/P Expiration Strike Bid Premium Ask Premium
P 141031C00015500 C 10/31/14 15.5 2.98 3.30
P 141031C00016000 C 10/31/14 16.0 2.50 2.79
P 141031C00016500 C 10/31/14 16.5 2.00 2.29
P 141031C00017000 C 10/31/14 17.0 1.50 1.79
P 141031C00017500 C 10/31/14 17.5 1.02 1.48
P 141031C00018000 C 10/31/14 18.0 0.54 0.81
P 141031C00018500 C 10/31/14 18.5 0.31 0.39
P 141031C00019000 C 10/31/14 19.0 0.10 0.12
P 141031C00019500 C 10/31/14 19.5 0.03 0.04
P 141031C00020000 C 10/31/14 20.0 0.00 0.05
P 141031C00020500 C 10/31/14 20.5 0.00 0.01
P 141031C00021000 C 10/31/14 21.0 0.00 0.03
P 141031C00021500 C 10/31/14 21.5 0.00 0.08
P 141031C00022000 C 10/31/14 22.0 0.00 0.08
P 141031C00022500 C 10/31/14 22.5 0.00 0.08
P 141031C00023000 C 10/31/14 23.0 0.00 0.08
P 141031C00023500 C 10/31/14 23.5 0.00 0.08
P 141031C00024000 C 10/31/14 24.0 0.00 0.08
P 141031C00024500 C 10/31/14 24.5 0.00 0.04
P 141031C00025000 C 10/31/14 25.0 0.00 0.05
P 141031C00025500 C 10/31/14 25.5 0.00 0.04
P 141031C00026000 C 10/31/14 26.0 0.00 0.02
P 141031C00026500 C 10/31/14 26.5 0.00 0.08
P 141031C00027000 C 10/31/14 27.0 0.00 0.05
P 141031C00027500 C 10/31/14 27.5 0.00 0.08
P 141031C00028000 C 10/31/14 28.0 0.00 0.08
P 141031C00028500 C 10/31/14 28.5 0.00 0.08
P 141031C00029000 C 10/31/14 29.0 0.00 0.08
P 141031C00029500 C 10/31/14 29.5 0.00 0.08
P 141031C00030000 C 10/31/14 30.0 0.00 0.02
P 141031C00030500 C 10/31/14 30.5 0.00 0.08
P 141031C00031000 C 10/31/14 31.0 0.00 0.08
P 141031C00031500 C 10/31/14 31.5 0.00 0.08
P 141031C00032000 C 10/31/14 32.0 0.00 0.08
P 141031C00032500 C 10/31/14 32.5 0.00 0.08
P 141031C00033000 C 10/31/14 33.0 0.00 0.08
P 141031C00033500 C 10/31/14 33.5 0.00 0.08
P 141031C00034000 C 10/31/14 34.0 0.00 0.08
P 141031C00034500 C 10/31/14 34.5 0.00 0.08
P 141031C00035000 C 10/31/14 35.0 0.00 0.08
P 141031P00015500 P 10/31/14 15.5 0.00 0.07
P 141031P00016000 P 10/31/14 16.0 0.00 0.08
P 141031P00016500 P 10/31/14 16.5 0.00 0.07
P 141031P00017000 P 10/31/14 17.0 0.00 0.09
P 141031P00017500 P 10/31/14 17.5 0.00 0.10
P 141031P00018000 P 10/31/14 18.0 0.03 0.05
P 141031P00018500 P 10/31/14 18.5 0.11 0.14
P 141031P00019000 P 10/31/14 19.0 0.35 0.45
P 141031P00019500 P 10/31/14 19.5 0.61 0.90
P 141031P00020000 P 10/31/14 20.0 1.24 1.51
P 141031P00020500 P 10/31/14 20.5 1.70 2.02
P 141031P00021000 P 10/31/14 21.0 2.04 2.52
P 141031P00021500 P 10/31/14 21.5 2.68 3.05
P 141031P00022000 P 10/31/14 22.0 3.00 3.55
P 141031P00022500 P 10/31/14 22.5 3.50 4.05
P 141031P00023000 P 10/31/14 23.0 4.05 4.55
P 141031P00023500 P 10/31/14 23.5 4.55 5.05
P 141031P00024000 P 10/31/14 24.0 5.05 5.55
P 141031P00024500 P 10/31/14 24.5 5.55 6.05
P 141031P00025000 P 10/31/14 25.0 6.05 6.55
P 141031P00025500 P 10/31/14 25.5 6.45 7.00
P 141031P00026000 P 10/31/14 26.0 6.95 7.55
P 141031P00026500 P 10/31/14 26.5 7.45 8.00
P 141031P00027000 P 10/31/14 27.0 7.95 8.40
P 141031P00027500 P 10/31/14 27.5 8.45 9.05
P 141031P00028000 P 10/31/14 28.0 8.95 9.55
P 141031P00028500 P 10/31/14 28.5 8.90 10.25
P 141031P00029000 P 10/31/14 29.0 8.55 10.50
P 141031P00029500 P 10/31/14 29.5 10.30 11.15
P 141031P00030000 P 10/31/14 30.0 10.50 11.50
P 141031P00030500 P 10/31/14 30.5 10.35 12.15
P 141031P00031000 P 10/31/14 31.0 11.10 12.50
P 141031P00031500 P 10/31/14 31.5 12.30 13.05
P 141031P00032000 P 10/31/14 32.0 11.60 14.85
P 141031P00032500 P 10/31/14 32.5 13.30 14.05
P 141031P00033000 P 10/31/14 33.0 12.60 15.85
P 141031P00033500 P 10/31/14 33.5 13.05 16.40
P 141031P00034000 P 10/31/14 34.0 14.75 15.90
P 141031P00034500 P 10/31/14 34.5 14.00 16.10
P 141031P00035000 P 10/31/14 35.0 15.45 17.35
P 141107C00012000 C 11/07/14 12.0 6.50 7.05
P 141107C00012500 C 11/07/14 12.5 5.85 6.45
P 141107C00013000 C 11/07/14 13.0 5.40 5.95
P 141107C00013500 C 11/07/14 13.5 4.95 5.45
P 141107C00014000 C 11/07/14 14.0 4.45 4.95
P 141107C00014500 C 11/07/14 14.5 3.95 4.45
P 141107C00015000 C 11/07/14 15.0 3.50 3.95
P 141107C00015500 C 11/07/14 15.5 3.00 3.45
P 141107C00016000 C 11/07/14 16.0 2.56 2.98
P 141107C00016500 C 11/07/14 16.5 2.06 2.54
P 141107C00017000 C 11/07/14 17.0 1.62 2.07
P 141107C00017500 C 11/07/14 17.5 1.27 1.44
P 141107C00018000 C 11/07/14 18.0 0.99 1.15
P 141107C00018500 C 11/07/14 18.5 0.67 0.72
P 141107C00019000 C 11/07/14 19.0 0.42 0.46
P 141107C00019500 C 11/07/14 19.5 0.25 0.29
P 141107C00020000 C 11/07/14 20.0 0.14 0.17
P 141107C00020500 C 11/07/14 20.5 0.07 0.11
P 141107C00021000 C 11/07/14 21.0 0.04 0.07
P 141107C00021500 C 11/07/14 21.5 0.02 0.09
P 141107C00022000 C 11/07/14 22.0 0.00 0.08
P 141107C00022500 C 11/07/14 22.5 0.00 0.08
P 141107C00023000 C 11/07/14 23.0 0.00 0.10
P 141107C00023500 C 11/07/14 23.5 0.00 0.10
P 141107C00024000 C 11/07/14 24.0 0.00 0.08
P 141107C00024500 C 11/07/14 24.5 0.00 0.10
P 141107C00025000 C 11/07/14 25.0 0.00 0.11
P 141107C00025500 C 11/07/14 25.5 0.00 0.11
P 141107C00026000 C 11/07/14 26.0 0.00 0.07
P 141107C00026500 C 11/07/14 26.5 0.00 0.11
P 141107C00027000 C 11/07/14 27.0 0.00 0.10
P 141107C00027500 C 11/07/14 27.5 0.00 0.08
P 141107C00028000 C 11/07/14 28.0 0.00 0.11
P 141107C00028500 C 11/07/14 28.5 0.00 0.10
P 141107C00029000 C 11/07/14 29.0 0.00 0.10
P 141107C00029500 C 11/07/14 29.5 0.00 0.10
P 141107C00030000 C 11/07/14 30.0 0.00 0.10
P 141107C00030500 C 11/07/14 30.5 0.00 0.10
P 141107C00031000 C 11/07/14 31.0 0.00 0.10
P 141107C00031500 C 11/07/14 31.5 0.00 0.10
P 141107C00032000 C 11/07/14 32.0 0.00 0.10
P 141107C00032500 C 11/07/14 32.5 0.00 0.10
P 141107C00033000 C 11/07/14 33.0 0.00 0.10
P 141107C00033500 C 11/07/14 33.5 0.00 0.10
P 141107C00034000 C 11/07/14 34.0 0.00 0.10
P 141107C00034500 C 11/07/14 34.5 0.00 0.11
P 141107C00035000 C 11/07/14 35.0 0.00 0.10
P 141107P00012000 P 11/07/14 12.0 0.00 0.10
P 141107P00012500 P 11/07/14 12.5 0.00 0.11
P 141107P00013000 P 11/07/14 13.0 0.00 0.11
P 141107P00013500 P 11/07/14 13.5 0.00 0.11
P 141107P00014000 P 11/07/14 14.0 0.00 0.11
P 141107P00014500 P 11/07/14 14.5 0.00 0.12
P 141107P00015000 P 11/07/14 15.0 0.00 0.12
P 141107P00015500 P 11/07/14 15.5 0.00 0.13
P 141107P00016000 P 11/07/14 16.0 0.01 0.14
P 141107P00016500 P 11/07/14 16.5 0.02 0.10
P 141107P00017000 P 11/07/14 17.0 0.08 0.11
P 141107P00017500 P 11/07/14 17.5 0.15 0.19
P 141107P00018000 P 11/07/14 18.0 0.26 0.29
P 141107P00018500 P 11/07/14 18.5 0.43 0.47
P 141107P00019000 P 11/07/14 19.0 0.68 0.74
P 141107P00019500 P 11/07/14 19.5 1.00 1.08
P 141107P00020000 P 11/07/14 20.0 1.36 1.56
P 141107P00020500 P 11/07/14 20.5 1.66 2.06
P 141107P00021000 P 11/07/14 21.0 2.27 2.55
P 141107P00021500 P 11/07/14 21.5 2.57 3.05
P 141107P00022000 P 11/07/14 22.0 3.05 3.55
P 141107P00022500 P 11/07/14 22.5 3.55 4.05
P 141107P00023000 P 11/07/14 23.0 4.05 4.55
P 141107P00023500 P 11/07/14 23.5 4.55 5.05
P 141107P00024000 P 11/07/14 24.0 5.00 5.55
P 141107P00024500 P 11/07/14 24.5 5.55 6.05
P 141107P00025000 P 11/07/14 25.0 5.95 6.55
P 141107P00025500 P 11/07/14 25.5 6.40 7.15
P 141107P00026000 P 11/07/14 26.0 7.00 7.55
P 141107P00026500 P 11/07/14 26.5 7.15 8.25
P 141107P00027000 P 11/07/14 27.0 8.00 8.55
P 141107P00027500 P 11/07/14 27.5 7.05 9.25
P 141107P00028000 P 11/07/14 28.0 9.00 9.55
P 141107P00028500 P 11/07/14 28.5 9.45 10.05
P 141107P00029000 P 11/07/14 29.0 8.45 10.75
P 141107P00029500 P 11/07/14 29.5 9.05 11.05
P 141107P00030000 P 11/07/14 30.0 9.65 13.00
P 141107P00030500 P 11/07/14 30.5 10.15 12.10
P 141107P00031000 P 11/07/14 31.0 10.50 12.60
P 141107P00031500 P 11/07/14 31.5 10.95 13.10
P 141107P00032000 P 11/07/14 32.0 12.70 13.85
P 141107P00032500 P 11/07/14 32.5 12.05 15.45
P 141107P00033000 P 11/07/14 33.0 12.40 14.70
P 141107P00033500 P 11/07/14 33.5 13.05 16.65
P 141107P00034000 P 11/07/14 34.0 13.55 17.15
P 141107P00034500 P 11/07/14 34.5 14.05 17.65
P 141107P00035000 P 11/07/14 35.0 15.80 16.75
P 141114C00015000 C 11/14/14 15.0 3.50 4.10
P 141114C00016000 C 11/14/14 16.0 2.61 3.05
P 141114C00016500 C 11/14/14 16.5 2.16 2.50
P 141114C00017000 C 11/14/14 17.0 1.74 2.00
P 141114C00017500 C 11/14/14 17.5 1.43 1.73
P 141114C00018000 C 11/14/14 18.0 1.14 1.26
P 141114C00018500 C 11/14/14 18.5 0.85 0.91
P 141114C00019000 C 11/14/14 19.0 0.60 0.65
P 141114C00019500 C 11/14/14 19.5 0.42 0.46
P 141114C00020000 C 11/14/14 20.0 0.28 0.32
P 141114C00020500 C 11/14/14 20.5 0.19 0.22
P 141114C00021000 C 11/14/14 21.0 0.11 0.18
P 141114C00021500 C 11/14/14 21.5 0.07 0.11
P 141114C00022000 C 11/14/14 22.0 0.05 0.14
P 141114C00022500 C 11/14/14 22.5 0.03 0.12
P 141114C00023000 C 11/14/14 23.0 0.02 0.12
P 141114C00023500 C 11/14/14 23.5 0.01 0.13
P 141114C00024000 C 11/14/14 24.0 0.00 0.09
P 141114C00024500 C 11/14/14 24.5 0.00 0.14
P 141114C00025000 C 11/14/14 25.0 0.00 0.14
P 141114C00025500 C 11/14/14 25.5 0.00 0.14
P 141114C00026000 C 11/14/14 26.0 0.00 0.14
P 141114C00026500 C 11/14/14 26.5 0.00 0.13
P 141114C00027000 C 11/14/14 27.0 0.00 0.06
P 141114C00027500 C 11/14/14 27.5 0.00 0.14
P 141114C00028000 C 11/14/14 28.0 0.00 0.14
P 141114C00028500 C 11/14/14 28.5 0.00 0.13
P 141114C00029000 C 11/14/14 29.0 0.00 0.13
P 141114C00029500 C 11/14/14 29.5 0.00 0.13
P 141114C00030000 C 11/14/14 30.0 0.00 0.13
P 141114C00030500 C 11/14/14 30.5 0.00 0.13
P 141114C00031000 C 11/14/14 31.0 0.00 0.13
P 141114C00031500 C 11/14/14 31.5 0.00 0.13
P 141114C00032000 C 11/14/14 32.0 0.00 0.13
P 141114C00032500 C 11/14/14 32.5 0.00 0.13
P 141114C00033000 C 11/14/14 33.0 0.00 0.13
P 141114C00033500 C 11/14/14 33.5 0.00 0.13
P 141114C00034000 C 11/14/14 34.0 0.00 0.13
P 141114P00015000 P 11/14/14 15.0 0.01 0.15
P 141114P00016000 P 11/14/14 16.0 0.01 0.14
P 141114P00016500 P 11/14/14 16.5 0.12 0.16
P 141114P00017000 P 11/14/14 17.0 0.18 0.25
P 141114P00017500 P 11/14/14 17.5 0.28 0.33
P 141114P00018000 P 11/14/14 18.0 0.43 0.46
P 141114P00018500 P 11/14/14 18.5 0.62 0.67
P 141114P00019000 P 11/14/14 19.0 0.86 0.93
P 141114P00019500 P 11/14/14 19.5 1.17 1.24
P 141114P00020000 P 11/14/14 20.0 1.54 1.75
P 141114P00020500 P 11/14/14 20.5 1.84 2.16
P 141114P00021000 P 11/14/14 21.0 2.21 2.62
P 141114P00021500 P 11/14/14 21.5 2.66 3.10
P 141114P00022000 P 11/14/14 22.0 3.10 3.60
P 141114P00022500 P 11/14/14 22.5 3.55 4.10
P 141114P00023000 P 11/14/14 23.0 4.05 4.55
P 141114P00023500 P 11/14/14 23.5 4.50 5.10
P 141114P00024000 P 11/14/14 24.0 5.00 5.55
P 141114P00024500 P 11/14/14 24.5 5.45 6.05
P 141114P00025000 P 11/14/14 25.0 6.00 6.55
P 141114P00025500 P 11/14/14 25.5 6.40 7.05
P 141114P00026000 P 11/14/14 26.0 7.00 7.55
P 141114P00026500 P 11/14/14 26.5 7.30 8.05
P 141114P00027000 P 11/14/14 27.0 7.65 8.90
P 141114P00027500 P 11/14/14 27.5 8.40 9.10
P 141114P00028000 P 11/14/14 28.0 7.50 9.80
P 141114P00028500 P 11/14/14 28.5 8.10 11.35
P 141114P00029000 P 11/14/14 29.0 9.65 10.55
P 141114P00029500 P 11/14/14 29.5 10.00 11.15
P 141114P00030000 P 11/14/14 30.0 9.55 11.55
P 141114P00030500 P 11/14/14 30.5 10.15 12.20
P 141114P00031000 P 11/14/14 31.0 10.55 13.95
P 141114P00031500 P 11/14/14 31.5 11.05 14.45
P 141114P00032000 P 11/14/14 32.0 12.75 13.55
P 141114P00032500 P 11/14/14 32.5 13.25 14.05
P 141114P00033000 P 11/14/14 33.0 12.55 16.10
P 141114P00033500 P 11/14/14 33.5 13.05 16.60
P 141114P00034000 P 11/14/14 34.0 14.80 15.55
P 141122C00013000 C 11/22/14 13.0 5.60 5.85
P 141122C00014000 C 11/22/14 14.0 4.60 4.85
P 141122C00014500 C 11/22/14 14.5 4.15 4.35
P 141122C00015000 C 11/22/14 15.0 3.65 3.90
P 141122C00015500 C 11/22/14 15.5 3.20 3.40
P 141122C00016000 C 11/22/14 16.0 2.79 2.93
P 141122C00016500 C 11/22/14 16.5 2.37 2.51
P 141122C00017000 C 11/22/14 17.0 1.97 2.09
P 141122C00017500 C 11/22/14 17.5 1.62 1.70
P 141122C00018000 C 11/22/14 18.0 1.29 1.36
P 141122C00018500 C 11/22/14 18.5 1.01 1.06
P 141122C00019000 C 11/22/14 19.0 0.77 0.82
P 141122C00019500 C 11/22/14 19.5 0.57 0.62
P 141122C00020000 C 11/22/14 20.0 0.41 0.46
P 141122C00020500 C 11/22/14 20.5 0.31 0.34
P 141122C00021000 C 11/22/14 21.0 0.22 0.25
P 141122C00021500 C 11/22/14 21.5 0.14 0.19
P 141122C00022000 C 11/22/14 22.0 0.10 0.14
P 141122C00022500 C 11/22/14 22.5 0.08 0.12
P 141122C00023000 C 11/22/14 23.0 0.05 0.09
P 141122C00023500 C 11/22/14 23.5 0.04 0.07
P 141122C00024000 C 11/22/14 24.0 0.03 0.07
P 141122C00024500 C 11/22/14 24.5 0.02 0.08
P 141122C00025000 C 11/22/14 25.0 0.01 0.05
P 141122C00025500 C 11/22/14 25.5 0.00 0.06
P 141122C00026000 C 11/22/14 26.0 0.00 0.06
P 141122C00026500 C 11/22/14 26.5 0.00 0.05
P 141122C00027000 C 11/22/14 27.0 0.00 0.02
P 141122C00027500 C 11/22/14 27.5 0.00 0.05
P 141122C00028000 C 11/22/14 28.0 0.00 0.05
P 141122C00028500 C 11/22/14 28.5 0.00 0.05
P 141122C00029000 C 11/22/14 29.0 0.00 0.05
P 141122C00029500 C 11/22/14 29.5 0.00 0.05
P 141122C00030000 C 11/22/14 30.0 0.00 0.05
P 141122C00030500 C 11/22/14 30.5 0.00 0.04
P 141122C00031000 C 11/22/14 31.0 0.00 0.04
P 141122C00031500 C 11/22/14 31.5 0.00 0.04
P 141122C00032000 C 11/22/14 32.0 0.00 0.04
P 141122C00033000 C 11/22/14 33.0 0.00 0.03
P 141122C00034000 C 11/22/14 34.0 0.00 0.04
P 141122C00035000 C 11/22/14 35.0 0.00 0.03
P 141122C00036000 C 11/22/14 36.0 0.00 0.03
P 141122C00037000 C 11/22/14 37.0 0.00 0.03
P 141122P00013000 P 11/22/14 13.0 0.01 0.06
P 141122P00014000 P 11/22/14 14.0 0.01 0.08
P 141122P00014500 P 11/22/14 14.5 0.01 0.09
P 141122P00015000 P 11/22/14 15.0 0.05 0.12
P 141122P00015500 P 11/22/14 15.5 0.08 0.14
P 141122P00016000 P 11/22/14 16.0 0.13 0.17
P 141122P00016500 P 11/22/14 16.5 0.20 0.23
P 141122P00017000 P 11/22/14 17.0 0.29 0.32
P 141122P00017500 P 11/22/14 17.5 0.41 0.45
P 141122P00018000 P 11/22/14 18.0 0.57 0.61
P 141122P00018500 P 11/22/14 18.5 0.78 0.83
P 141122P00019000 P 11/22/14 19.0 1.01 1.08
P 141122P00019500 P 11/22/14 19.5 1.33 1.42
P 141122P00020000 P 11/22/14 20.0 1.67 1.75
P 141122P00020500 P 11/22/14 20.5 2.05 2.14
P 141122P00021000 P 11/22/14 21.0 2.45 2.57
P 141122P00021500 P 11/22/14 21.5 2.89 3.05
P 141122P00022000 P 11/22/14 22.0 3.35 3.50
P 141122P00022500 P 11/22/14 22.5 3.80 4.00
P 141122P00023000 P 11/22/14 23.0 4.25 4.45
P 141122P00023500 P 11/22/14 23.5 4.75 4.90
P 141122P00024000 P 11/22/14 24.0 5.25 5.45
P 141122P00024500 P 11/22/14 24.5 5.75 5.95
P 141122P00025000 P 11/22/14 25.0 6.20 6.45
P 141122P00025500 P 11/22/14 25.5 6.70 6.90
P 141122P00026000 P 11/22/14 26.0 7.20 7.40
P 141122P00026500 P 11/22/14 26.5 7.70 7.90
P 141122P00027000 P 11/22/14 27.0 8.20 8.40
P 141122P00027500 P 11/22/14 27.5 8.70 8.90
P 141122P00028000 P 11/22/14 28.0 9.20 9.40
P 141122P00028500 P 11/22/14 28.5 9.70 9.90
P 141122P00029000 P 11/22/14 29.0 10.15 10.40
P 141122P00029500 P 11/22/14 29.5 10.60 10.90
P 141122P00030000 P 11/22/14 30.0 11.15 11.40
P 141122P00030500 P 11/22/14 30.5 11.60 11.90
P 141122P00031000 P 11/22/14 31.0 12.10 12.40
P 141122P00031500 P 11/22/14 31.5 12.65 12.90
P 141122P00032000 P 11/22/14 32.0 13.10 13.40
P 141122P00033000 P 11/22/14 33.0 14.10 14.40
P 141122P00034000 P 11/22/14 34.0 15.10 15.40
P 141122P00035000 P 11/22/14 35.0 16.10 16.40
P 141122P00036000 P 11/22/14 36.0 17.10 17.40
P 141122P00037000 P 11/22/14 37.0 18.10 18.40
P 141128C00014000 C 11/28/14 14.0 4.55 5.10
P 141128C00015000 C 11/28/14 15.0 3.60 4.15
P 141128C00016000 C 11/28/14 16.0 2.74 3.20
P 141128C00016500 C 11/28/14 16.5 2.33 2.72
P 141128C00017000 C 11/28/14 17.0 1.95 2.18
P 141128C00017500 C 11/28/14 17.5 1.71 1.82
P 141128C00018000 C 11/28/14 18.0 1.38 1.50
P 141128C00018500 C 11/28/14 18.5 1.10 1.19
P 141128C00019000 C 11/28/14 19.0 0.87 0.94
P 141128C00019500 C 11/28/14 19.5 0.67 0.73
P 141128C00020000 C 11/28/14 20.0 0.50 0.56
P 141128C00020500 C 11/28/14 20.5 0.34 0.47
P 141128C00021000 C 11/28/14 21.0 0.29 0.35
P 141128C00021500 C 11/28/14 21.5 0.19 0.27
P 141128C00022000 C 11/28/14 22.0 0.14 0.19
P 141128C00022500 C 11/28/14 22.5 0.10 0.17
P 141128C00023000 C 11/28/14 23.0 0.08 0.15
P 141128C00023500 C 11/28/14 23.5 0.06 0.13
P 141128C00024000 C 11/28/14 24.0 0.04 0.09
P 141128C00024500 C 11/28/14 24.5 0.02 0.12
P 141128C00025000 C 11/28/14 25.0 0.02 0.10
P 141128C00025500 C 11/28/14 25.5 0.02 0.07
P 141128C00026000 C 11/28/14 26.0 0.01 0.08
P 141128C00026500 C 11/28/14 26.5 0.01 0.07
P 141128C00027000 C 11/28/14 27.0 0.00 0.06
P 141128C00027500 C 11/28/14 27.5 0.00 0.07
P 141128C00028000 C 11/28/14 28.0 0.00 0.07
P 141128C00028500 C 11/28/14 28.5 0.00 0.07
P 141128C00029000 C 11/28/14 29.0 0.00 0.06
P 141128C00029500 C 11/28/14 29.5 0.00 0.06
P 141128C00030000 C 11/28/14 30.0 0.00 0.06
P 141128C00030500 C 11/28/14 30.5 0.00 0.05
P 141128C00031000 C 11/28/14 31.0 0.00 0.05
P 141128C00031500 C 11/28/14 31.5 0.00 0.04
P 141128C00032000 C 11/28/14 32.0 0.00 0.05
P 141128C00032500 C 11/28/14 32.5 0.00 0.04
P 141128C00033000 C 11/28/14 33.0 0.00 0.04
P 141128P00014000 P 11/28/14 14.0 0.02 0.12
P 141128P00015000 P 11/28/14 15.0 0.03 0.15
P 141128P00016000 P 11/28/14 16.0 0.16 0.25
P 141128P00016500 P 11/28/14 16.5 0.26 0.32
P 141128P00017000 P 11/28/14 17.0 0.36 0.43
P 141128P00017500 P 11/28/14 17.5 0.49 0.58
P 141128P00018000 P 11/28/14 18.0 0.66 0.78
P 141128P00018500 P 11/28/14 18.5 0.87 1.00
P 141128P00019000 P 11/28/14 19.0 1.13 1.19
P 141128P00019500 P 11/28/14 19.5 1.42 1.56
P 141128P00020000 P 11/28/14 20.0 1.76 1.96
P 141128P00020500 P 11/28/14 20.5 2.12 2.34
P 141128P00021000 P 11/28/14 21.0 2.52 2.75
P 141128P00021500 P 11/28/14 21.5 2.76 3.25
P 141128P00022000 P 11/28/14 22.0 3.20 3.70
P 141128P00022500 P 11/28/14 22.5 3.65 4.15
P 141128P00023000 P 11/28/14 23.0 4.10 4.60
P 141128P00023500 P 11/28/14 23.5 4.55 5.10
P 141128P00024000 P 11/28/14 24.0 5.15 5.40
P 141128P00024500 P 11/28/14 24.5 5.50 6.05
P 141128P00025000 P 11/28/14 25.0 6.00 6.55
P 141128P00025500 P 11/28/14 25.5 6.50 7.10
P 141128P00026000 P 11/28/14 26.0 7.00 7.55
P 141128P00026500 P 11/28/14 26.5 7.50 8.10
P 141128P00027000 P 11/28/14 27.0 7.85 8.55
P 141128P00027500 P 11/28/14 27.5 8.30 9.05
P 141128P00028000 P 11/28/14 28.0 8.95 9.55
P 141128P00028500 P 11/28/14 28.5 8.20 11.30
P 141128P00029000 P 11/28/14 29.0 8.55 11.95
P 141128P00029500 P 11/28/14 29.5 9.15 11.10
P 141128P00030000 P 11/28/14 30.0 9.65 12.95
P 141128P00030500 P 11/28/14 30.5 10.10 13.40
P 141128P00031000 P 11/28/14 31.0 10.60 14.15
P 141128P00031500 P 11/28/14 31.5 11.05 14.50
P 141128P00032000 P 11/28/14 32.0 11.55 14.90
P 141128P00032500 P 11/28/14 32.5 12.05 15.50
P 141128P00033000 P 11/28/14 33.0 12.80 14.50
P 141205C00014000 C 12/05/14 14.0 4.55 5.10
P 141205C00015000 C 12/05/14 15.0 3.65 4.20
P 141205C00015500 C 12/05/14 15.5 3.20 4.10
P 141205C00016000 C 12/05/14 16.0 2.81 3.30
P 141205C00016500 C 12/05/14 16.5 2.41 2.68
P 141205C00017000 C 12/05/14 17.0 2.04 2.27
P 141205C00017500 C 12/05/14 17.5 1.81 1.94
P 141205C00018000 C 12/05/14 18.0 1.49 1.59
P 141205C00018500 C 12/05/14 18.5 1.18 1.30
P 141205C00019000 C 12/05/14 19.0 1.00 1.07
P 141205C00019500 C 12/05/14 19.5 0.77 0.85
P 141205C00020000 C 12/05/14 20.0 0.59 0.68
P 141205C00020500 C 12/05/14 20.5 0.47 0.54
P 141205C00021000 C 12/05/14 21.0 0.36 0.42
P 141205C00021500 C 12/05/14 21.5 0.26 0.33
P 141205C00022000 C 12/05/14 22.0 0.20 0.26
P 141205C00022500 C 12/05/14 22.5 0.15 0.21
P 141205C00023000 C 12/05/14 23.0 0.12 0.19
P 141205C00023500 C 12/05/14 23.5 0.09 0.20
P 141205C00024000 C 12/05/14 24.0 0.05 0.17
P 141205C00024500 C 12/05/14 24.5 0.04 0.15
P 141205C00025000 C 12/05/14 25.0 0.03 0.13
P 141205C00025500 C 12/05/14 25.5 0.02 0.11
P 141205C00026000 C 12/05/14 26.0 0.02 0.10
P 141205C00026500 C 12/05/14 26.5 0.01 0.09
P 141205C00027000 C 12/05/14 27.0 0.01 0.08
P 141205C00027500 C 12/05/14 27.5 0.01 0.07
P 141205C00028000 C 12/05/14 28.0 0.00 0.07
P 141205C00028500 C 12/05/14 28.5 0.00 0.07
P 141205C00029000 C 12/05/14 29.0 0.00 0.07
P 141205C00029500 C 12/05/14 29.5 0.00 0.07
P 141205C00030000 C 12/05/14 30.0 0.00 0.06
P 141205C00030500 C 12/05/14 30.5 0.00 0.06
P 141205C00031000 C 12/05/14 31.0 0.00 0.06
P 141205C00031500 C 12/05/14 31.5 0.00 0.05
P 141205C00032000 C 12/05/14 32.0 0.00 0.05
P 141205C00032500 C 12/05/14 32.5 0.00 0.05
P 141205C00033000 C 12/05/14 33.0 0.00 0.05
P 141205P00014000 P 12/05/14 14.0 0.04 0.16
P 141205P00015000 P 12/05/14 15.0 0.07 0.19
P 141205P00015500 P 12/05/14 15.5 0.17 0.21
P 141205P00016000 P 12/05/14 16.0 0.25 0.28
P 141205P00016500 P 12/05/14 16.5 0.33 0.37
P 141205P00017000 P 12/05/14 17.0 0.44 0.49
P 141205P00017500 P 12/05/14 17.5 0.59 0.64
P 141205P00018000 P 12/05/14 18.0 0.76 0.83
P 141205P00018500 P 12/05/14 18.5 0.98 1.05
P 141205P00019000 P 12/05/14 19.0 1.24 1.30
P 141205P00019500 P 12/05/14 19.5 1.53 1.69
P 141205P00020000 P 12/05/14 20.0 1.84 2.06
P 141205P00020500 P 12/05/14 20.5 2.22 2.44
P 141205P00021000 P 12/05/14 21.0 2.61 2.84
P 141205P00021500 P 12/05/14 21.5 3.00 3.30
P 141205P00022000 P 12/05/14 22.0 3.30 3.75
P 141205P00022500 P 12/05/14 22.5 3.70 4.20
P 141205P00023000 P 12/05/14 23.0 4.15 4.65
P 141205P00023500 P 12/05/14 23.5 4.50 5.10
P 141205P00024000 P 12/05/14 24.0 5.05 5.60
P 141205P00024500 P 12/05/14 24.5 5.50 6.05
P 141205P00025000 P 12/05/14 25.0 6.00 6.55
P 141205P00025500 P 12/05/14 25.5 6.50 7.05
P 141205P00026000 P 12/05/14 26.0 7.00 7.55
P 141205P00026500 P 12/05/14 26.5 7.50 8.05
P 141205P00027000 P 12/05/14 27.0 7.95 8.55
P 141205P00027500 P 12/05/14 27.5 8.45 9.05
P 141205P00028000 P 12/05/14 28.0 8.90 9.55
P 141205P00028500 P 12/05/14 28.5 9.40 10.05
P 141205P00029000 P 12/05/14 29.0 8.95 10.70
P 141205P00029500 P 12/05/14 29.5 9.50 11.30
P 141205P00030000 P 12/05/14 30.0 9.70 11.85
P 141205P00030500 P 12/05/14 30.5 11.10 12.10
P 141205P00031000 P 12/05/14 31.0 10.60 13.85
P 141205P00031500 P 12/05/14 31.5 12.40 14.30
P 141205P00032000 P 12/05/14 32.0 12.90 14.80
P 141205P00032500 P 12/05/14 32.5 12.15 15.45
P 141205P00033000 P 12/05/14 33.0 13.75 14.85
P 141212C00012000 C 12/12/14 12.0 6.45 7.75
P 141212C00012500 C 12/12/14 12.5 5.95 7.25
P 141212C00013000 C 12/12/14 13.0 5.50 6.70
P 141212C00013500 C 12/12/14 13.5 5.00 6.15
P 141212C00014000 C 12/12/14 14.0 4.55 5.35
P 141212C00014500 C 12/12/14 14.5 4.10 5.15
P 141212C00015000 C 12/12/14 15.0 3.65 4.30
P 141212C00015500 C 12/12/14 15.5 3.30 4.20
P 141212C00016000 C 12/12/14 16.0 2.87 3.40
P 141212C00016500 C 12/12/14 16.5 2.50 2.77
P 141212C00017000 C 12/12/14 17.0 2.13 2.41
P 141212C00017500 C 12/12/14 17.5 1.85 2.05
P 141212C00018000 C 12/12/14 18.0 1.53 1.73
P 141212C00018500 C 12/12/14 18.5 1.24 1.45
P 141212C00019000 C 12/12/14 19.0 1.02 1.20
P 141212C00019500 C 12/12/14 19.5 0.84 1.00
P 141212C00020000 C 12/12/14 20.0 0.68 0.81
P 141212C00020500 C 12/12/14 20.5 0.54 0.70
P 141212C00021000 C 12/12/14 21.0 0.44 0.56
P 141212C00021500 C 12/12/14 21.5 0.35 0.45
P 141212C00022000 C 12/12/14 22.0 0.28 0.40
P 141212C00022500 C 12/12/14 22.5 0.22 0.31
P 141212C00023000 C 12/12/14 23.0 0.16 0.29
P 141212C00023500 C 12/12/14 23.5 0.13 0.25
P 141212C00024000 C 12/12/14 24.0 0.10 0.22
P 141212C00024500 C 12/12/14 24.5 0.05 0.19
P 141212C00025000 C 12/12/14 25.0 0.06 0.16
P 141212C00025500 C 12/12/14 25.5 0.05 0.14
P 141212C00026000 C 12/12/14 26.0 0.03 0.13
P 141212C00026500 C 12/12/14 26.5 0.02 0.11
P 141212C00027000 C 12/12/14 27.0 0.00 0.11
P 141212C00027500 C 12/12/14 27.5 0.00 0.09
P 141212C00028000 C 12/12/14 28.0 0.00 0.09
P 141212C00028500 C 12/12/14 28.5 0.00 0.09
P 141212P00012000 P 12/12/14 12.0 0.00 0.12
P 141212P00012500 P 12/12/14 12.5 0.00 0.13
P 141212P00013000 P 12/12/14 13.0 0.00 0.14
P 141212P00013500 P 12/12/14 13.5 0.03 0.14
P 141212P00014000 P 12/12/14 14.0 0.05 0.17
P 141212P00014500 P 12/12/14 14.5 0.07 0.20
P 141212P00015000 P 12/12/14 15.0 0.12 0.25
P 141212P00015500 P 12/12/14 15.5 0.19 0.32
P 141212P00016000 P 12/12/14 16.0 0.27 0.40
P 141212P00016500 P 12/12/14 16.5 0.42 0.46
P 141212P00017000 P 12/12/14 17.0 0.55 0.59
P 141212P00017500 P 12/12/14 17.5 0.70 0.75
P 141212P00018000 P 12/12/14 18.0 0.90 0.99
P 141212P00018500 P 12/12/14 18.5 1.11 1.20
P 141212P00019000 P 12/12/14 19.0 1.36 1.52
P 141212P00019500 P 12/12/14 19.5 1.64 1.83
P 141212P00020000 P 12/12/14 20.0 1.97 2.17
P 141212P00020500 P 12/12/14 20.5 2.31 2.54
P 141212P00021000 P 12/12/14 21.0 2.69 2.93
P 141212P00021500 P 12/12/14 21.5 3.05 3.35
P 141212P00022000 P 12/12/14 22.0 3.30 3.80
P 141212P00022500 P 12/12/14 22.5 3.70 4.25
P 141212P00023000 P 12/12/14 23.0 4.15 4.70
P 141212P00023500 P 12/12/14 23.5 4.40 5.15
P 141212P00024000 P 12/12/14 24.0 4.70 5.70
P 141212P00024500 P 12/12/14 24.5 5.05 6.15
P 141212P00025000 P 12/12/14 25.0 5.55 6.65
P 141212P00025500 P 12/12/14 25.5 6.05 7.15
P 141212P00026000 P 12/12/14 26.0 6.50 7.65
P 141212P00026500 P 12/12/14 26.5 7.00 8.10
P 141212P00027000 P 12/12/14 27.0 6.70 9.50
P 141212P00027500 P 12/12/14 27.5 7.20 10.00
P 141212P00028000 P 12/12/14 28.0 8.45 9.60
P 141212P00028500 P 12/12/14 28.5 8.15 11.50
P 141220C00011000 C 12/20/14 11.0 7.55 7.90
P 141220C00013000 C 12/20/14 13.0 5.60 5.95
P 141220C00014000 C 12/20/14 14.0 4.70 5.00
P 141220C00015000 C 12/20/14 15.0 3.80 4.05
P 141220C00016000 C 12/20/14 16.0 2.99 3.25
P 141220C00017000 C 12/20/14 17.0 2.38 2.46
P 141220C00018000 C 12/20/14 18.0 1.73 1.82
P 141220C00019000 C 12/20/14 19.0 1.25 1.30
P 141220C00020000 C 12/20/14 20.0 0.85 0.91
P 141220C00021000 C 12/20/14 21.0 0.56 0.62
P 141220C00022000 C 12/20/14 22.0 0.35 0.42
P 141220C00023000 C 12/20/14 23.0 0.25 0.29
P 141220C00024000 C 12/20/14 24.0 0.15 0.20
P 141220C00025000 C 12/20/14 25.0 0.11 0.13
P 141220C00026000 C 12/20/14 26.0 0.06 0.12
P 141220C00027000 C 12/20/14 27.0 0.03 0.09
P 141220C00028000 C 12/20/14 28.0 0.03 0.07
P 141220C00029000 C 12/20/14 29.0 0.04 0.07
P 141220C00030000 C 12/20/14 30.0 0.01 0.05
P 141220C00031000 C 12/20/14 31.0 0.00 0.06
P 141220C00032000 C 12/20/14 32.0 0.00 0.06
P 141220C00033000 C 12/20/14 33.0 0.00 0.06
P 141220C00034000 C 12/20/14 34.0 0.00 0.05
P 141220C00035000 C 12/20/14 35.0 0.00 0.06
P 141220C00036000 C 12/20/14 36.0 0.00 0.05
P 141220C00037000 C 12/20/14 37.0 0.00 0.05
P 141220C00038000 C 12/20/14 38.0 0.00 0.04
P 141220C00039000 C 12/20/14 39.0 0.00 0.04
P 141220C00040000 C 12/20/14 40.0 0.00 0.04
P 141220C00041000 C 12/20/14 41.0 0.00 0.03
P 141220C00042000 C 12/20/14 42.0 0.00 0.03
P 141220C00043000 C 12/20/14 43.0 0.00 0.03
P 141220C00044000 C 12/20/14 44.0 0.01 0.03
P 141220P00011000 P 12/20/14 11.0 0.01 0.08
P 141220P00013000 P 12/20/14 13.0 0.06 0.13
P 141220P00014000 P 12/20/14 14.0 0.12 0.17
P 141220P00015000 P 12/20/14 15.0 0.21 0.27
P 141220P00016000 P 12/20/14 16.0 0.37 0.45
P 141220P00017000 P 12/20/14 17.0 0.64 0.73
P 141220P00018000 P 12/20/14 18.0 1.01 1.08
P 141220P00019000 P 12/20/14 19.0 1.49 1.54
P 141220P00020000 P 12/20/14 20.0 2.10 2.18
P 141220P00021000 P 12/20/14 21.0 2.80 2.89
P 141220P00022000 P 12/20/14 22.0 3.60 3.75
P 141220P00023000 P 12/20/14 23.0 4.45 4.70
P 141220P00024000 P 12/20/14 24.0 5.35 5.60
P 141220P00025000 P 12/20/14 25.0 6.30 6.55
P 141220P00026000 P 12/20/14 26.0 7.25 7.50
P 141220P00027000 P 12/20/14 27.0 8.25 8.50
P 141220P00028000 P 12/20/14 28.0 9.20 9.45
P 141220P00029000 P 12/20/14 29.0 10.20 10.45
P 141220P00030000 P 12/20/14 30.0 11.20 11.45
P 141220P00031000 P 12/20/14 31.0 12.20 12.45
P 141220P00032000 P 12/20/14 32.0 13.10 13.45
P 141220P00033000 P 12/20/14 33.0 14.15 14.45
P 141220P00034000 P 12/20/14 34.0 15.15 15.45
P 141220P00035000 P 12/20/14 35.0 16.15 16.45
P 141220P00036000 P 12/20/14 36.0 17.10 17.45
P 141220P00037000 P 12/20/14 37.0 18.15 18.45
P 141220P00038000 P 12/20/14 38.0 19.15 19.45
P 141220P00039000 P 12/20/14 39.0 20.15 20.45
P 141220P00040000 P 12/20/14 40.0 21.15 21.45
P 141220P00041000 P 12/20/14 41.0 22.10 22.45
P 141220P00042000 P 12/20/14 42.0 23.10 23.45
P 141220P00043000 P 12/20/14 43.0 24.10 24.45
P 141220P00044000 P 12/20/14 44.0 25.10 25.45
P 150117C00003000 C 01/17/15 3.0 15.35 16.30
P 150117C00005000 C 01/17/15 5.0 13.35 14.30
P 150117C00007000 C 01/17/15 7.0 11.40 12.30
P 150117C00010000 C 01/17/15 10.0 8.50 9.10
P 150117C00011000 C 01/17/15 11.0 7.50 8.10
P 150117C00012000 C 01/17/15 12.0 6.60 7.15
P 150117C00013000 C 01/17/15 13.0 5.65 6.25
P 150117C00014000 C 01/17/15 14.0 4.80 5.65
P 150117C00015000 C 01/17/15 15.0 4.00 4.50
P 150117C00016000 C 01/17/15 16.0 3.40 3.50
P 150117C00017000 C 01/17/15 17.0 2.72 2.80
P 150117C00018000 C 01/17/15 18.0 2.13 2.19
P 150117C00019000 C 01/17/15 19.0 1.64 1.68
P 150117C00020000 C 01/17/15 20.0 1.23 1.28
P 150117C00021000 C 01/17/15 21.0 0.91 0.97
P 150117C00022000 C 01/17/15 22.0 0.66 0.72
P 150117C00023000 C 01/17/15 23.0 0.45 0.53
P 150117C00024000 C 01/17/15 24.0 0.34 0.39
P 150117C00025000 C 01/17/15 25.0 0.23 0.29
P 150117C00026000 C 01/17/15 26.0 0.17 0.25
P 150117C00027000 C 01/17/15 27.0 0.12 0.18
P 150117C00028000 C 01/17/15 28.0 0.07 0.12
P 150117C00029000 C 01/17/15 29.0 0.02 0.13
P 150117C00030000 C 01/17/15 30.0 0.05 0.08
P 150117C00031000 C 01/17/15 31.0 0.02 0.09
P 150117C00032000 C 01/17/15 32.0 0.02 0.08
P 150117C00033000 C 01/17/15 33.0 0.01 0.07
P 150117C00034000 C 01/17/15 34.0 0.01 0.06
P 150117C00035000 C 01/17/15 35.0 0.00 0.06
P 150117C00036000 C 01/17/15 36.0 0.00 0.07
P 150117C00037000 C 01/17/15 37.0 0.00 0.07
P 150117C00038000 C 01/17/15 38.0 0.00 0.07
P 150117C00039000 C 01/17/15 39.0 0.00 0.06
P 150117C00040000 C 01/17/15 40.0 0.00 0.05
P 150117C00041000 C 01/17/15 41.0 0.00 0.06
P 150117C00042000 C 01/17/15 42.0 0.00 0.05
P 150117C00043000 C 01/17/15 43.0 0.00 0.05
P 150117C00044000 C 01/17/15 44.0 0.00 0.05
P 150117C00045000 C 01/17/15 45.0 0.00 0.02
P 150117C00050000 C 01/17/15 50.0 0.00 0.04
P 150117C00055000 C 01/17/15 55.0 0.00 0.03
P 150117P00003000 P 01/17/15 3.0 0.00 0.01
P 150117P00005000 P 01/17/15 5.0 0.00 0.03
P 150117P00007000 P 01/17/15 7.0 0.00 0.04
P 150117P00010000 P 01/17/15 10.0 0.01 0.11
P 150117P00011000 P 01/17/15 11.0 0.01 0.14
P 150117P00012000 P 01/17/15 12.0 0.06 0.16
P 150117P00013000 P 01/17/15 13.0 0.08 0.24
P 150117P00014000 P 01/17/15 14.0 0.19 0.30
P 150117P00015000 P 01/17/15 15.0 0.42 0.48
P 150117P00016000 P 01/17/15 16.0 0.64 0.70
P 150117P00017000 P 01/17/15 17.0 0.96 1.02
P 150117P00018000 P 01/17/15 18.0 1.35 1.42
P 150117P00019000 P 01/17/15 19.0 1.86 1.93
P 150117P00020000 P 01/17/15 20.0 2.46 2.52
P 150117P00021000 P 01/17/15 21.0 3.10 3.35
P 150117P00022000 P 01/17/15 22.0 3.85 4.05
P 150117P00023000 P 01/17/15 23.0 4.65 4.95
P 150117P00024000 P 01/17/15 24.0 5.35 5.85
P 150117P00025000 P 01/17/15 25.0 6.45 6.70
P 150117P00026000 P 01/17/15 26.0 6.85 7.70
P 150117P00027000 P 01/17/15 27.0 8.10 8.65
P 150117P00028000 P 01/17/15 28.0 9.05 9.60
P 150117P00029000 P 01/17/15 29.0 10.00 10.60
P 150117P00030000 P 01/17/15 30.0 11.00 11.50
P 150117P00031000 P 01/17/15 31.0 11.95 12.55
P 150117P00032000 P 01/17/15 32.0 12.70 13.55
P 150117P00033000 P 01/17/15 33.0 13.70 14.50
P 150117P00034000 P 01/17/15 34.0 14.95 15.55
P 150117P00035000 P 01/17/15 35.0 15.70 16.70
P 150117P00036000 P 01/17/15 36.0 16.70 17.95
P 150117P00037000 P 01/17/15 37.0 17.70 18.90
P 150117P00038000 P 01/17/15 38.0 18.70 19.90
P 150117P00039000 P 01/17/15 39.0 19.70 20.85
P 150117P00040000 P 01/17/15 40.0 20.70 21.85
P 150117P00041000 P 01/17/15 41.0 21.70 22.80
P 150117P00042000 P 01/17/15 42.0 22.70 23.85
P 150117P00043000 P 01/17/15 43.0 23.70 24.90
P 150117P00044000 P 01/17/15 44.0 24.50 26.05
P 150117P00045000 P 01/17/15 45.0 25.70 26.85
P 150117P00050000 P 01/17/15 50.0 30.70 32.00
P 150117P00055000 P 01/17/15 55.0 35.70 36.90
P 150320C00010000 C 03/20/15 10.0 8.60 9.25
P 150320C00011000 C 03/20/15 11.0 7.70 8.30
P 150320C00012000 C 03/20/15 12.0 6.80 7.45
P 150320C00013000 C 03/20/15 13.0 6.05 6.60
P 150320C00014000 C 03/20/15 14.0 5.25 6.05
P 150320C00015000 C 03/20/15 15.0 4.55 4.85
P 150320C00016000 C 03/20/15 16.0 3.90 4.15
P 150320C00017000 C 03/20/15 17.0 3.30 3.55
P 150320C00018000 C 03/20/15 18.0 2.81 3.05
P 150320C00019000 C 03/20/15 19.0 2.36 2.49
P 150320C00020000 C 03/20/15 20.0 1.98 2.06
P 150320C00021000 C 03/20/15 21.0 1.62 1.71
P 150320C00022000 C 03/20/15 22.0 1.30 1.43
P 150320C00023000 C 03/20/15 23.0 1.06 1.15
P 150320C00024000 C 03/20/15 24.0 0.81 0.93
P 150320C00025000 C 03/20/15 25.0 0.69 0.77
P 150320C00026000 C 03/20/15 26.0 0.53 0.64
P 150320C00027000 C 03/20/15 27.0 0.41 0.54
P 150320C00028000 C 03/20/15 28.0 0.33 0.44
P 150320C00029000 C 03/20/15 29.0 0.26 0.38
P 150320C00030000 C 03/20/15 30.0 0.21 0.27
P 150320C00031000 C 03/20/15 31.0 0.16 0.25
P 150320C00032000 C 03/20/15 32.0 0.08 0.22
P 150320C00033000 C 03/20/15 33.0 0.10 0.19
P 150320C00034000 C 03/20/15 34.0 0.04 0.16
P 150320C00035000 C 03/20/15 35.0 0.04 0.14
P 150320C00036000 C 03/20/15 36.0 0.02 0.12
P 150320C00037000 C 03/20/15 37.0 0.02 0.10
P 150320C00038000 C 03/20/15 38.0 0.01 0.09
P 150320C00039000 C 03/20/15 39.0 0.01 0.08
P 150320C00040000 C 03/20/15 40.0 0.00 0.11
P 150320C00041000 C 03/20/15 41.0 0.00 0.10
P 150320P00010000 P 03/20/15 10.0 0.07 0.24
P 150320P00011000 P 03/20/15 11.0 0.12 0.29
P 150320P00012000 P 03/20/15 12.0 0.23 0.41
P 150320P00013000 P 03/20/15 13.0 0.39 0.54
P 150320P00014000 P 03/20/15 14.0 0.60 0.75
P 150320P00015000 P 03/20/15 15.0 0.91 1.02
P 150320P00016000 P 03/20/15 16.0 1.21 1.35
P 150320P00017000 P 03/20/15 17.0 1.60 1.76
P 150320P00018000 P 03/20/15 18.0 2.09 2.22
P 150320P00019000 P 03/20/15 19.0 2.61 2.76
P 150320P00020000 P 03/20/15 20.0 3.20 3.30
P 150320P00021000 P 03/20/15 21.0 3.75 4.05
P 150320P00022000 P 03/20/15 22.0 4.45 4.75
P 150320P00023000 P 03/20/15 23.0 5.20 5.50
P 150320P00024000 P 03/20/15 24.0 5.95 6.25
P 150320P00025000 P 03/20/15 25.0 6.80 7.15
P 150320P00026000 P 03/20/15 26.0 7.45 8.00
P 150320P00027000 P 03/20/15 27.0 8.35 8.90
P 150320P00028000 P 03/20/15 28.0 9.30 9.80
P 150320P00029000 P 03/20/15 29.0 10.30 11.75
P 150320P00030000 P 03/20/15 30.0 11.05 12.40
P 150320P00031000 P 03/20/15 31.0 11.25 13.50
P 150320P00032000 P 03/20/15 32.0 12.75 14.65
P 150320P00033000 P 03/20/15 33.0 13.85 14.85
P 150320P00034000 P 03/20/15 34.0 13.75 17.00
P 150320P00035000 P 03/20/15 35.0 14.70 16.85
P 150320P00036000 P 03/20/15 36.0 16.15 17.75
P 150320P00037000 P 03/20/15 37.0 17.15 18.75
P 150320P00038000 P 03/20/15 38.0 17.90 19.95
P 150320P00039000 P 03/20/15 39.0 18.60 20.90
P 150320P00040000 P 03/20/15 40.0 19.55 22.90
P 150320P00041000 P 03/20/15 41.0 20.55 23.90
P 150619C00008000 C 06/19/15 8.0 10.55 11.30
P 150619C00009000 C 06/19/15 9.0 9.55 10.55
P 150619C00010000 C 06/19/15 10.0 8.65 9.65
P 150619C00011000 C 06/19/15 11.0 7.80 8.70
P 150619C00012000 C 06/19/15 12.0 7.20 7.85
P 150619C00013000 C 06/19/15 13.0 6.45 7.20
P 150619C00014000 C 06/19/15 14.0 5.75 6.35
P 150619C00015000 C 06/19/15 15.0 5.10 5.45
P 150619C00016000 C 06/19/15 16.0 4.45 4.85
P 150619C00017000 C 06/19/15 17.0 3.85 4.25
P 150619C00018000 C 06/19/15 18.0 3.40 3.70
P 150619C00019000 C 06/19/15 19.0 2.93 3.25
P 150619C00020000 C 06/19/15 20.0 2.62 2.82
P 150619C00021000 C 06/19/15 21.0 2.25 2.40
P 150619C00022000 C 06/19/15 22.0 1.84 2.14
P 150619C00023000 C 06/19/15 23.0 1.56 1.82
P 150619C00024000 C 06/19/15 24.0 1.32 1.57
P 150619C00025000 C 06/19/15 25.0 1.12 1.34
P 150619C00026000 C 06/19/15 26.0 0.94 1.15
P 150619C00027000 C 06/19/15 27.0 0.79 1.00
P 150619C00028000 C 06/19/15 28.0 0.65 0.85
P 150619C00029000 C 06/19/15 29.0 0.46 0.74
P 150619C00030000 C 06/19/15 30.0 0.44 0.55
P 150619C00031000 C 06/19/15 31.0 0.31 0.54
P 150619C00032000 C 06/19/15 32.0 0.24 0.46
P 150619C00033000 C 06/19/15 33.0 0.18 0.40
P 150619C00034000 C 06/19/15 34.0 0.13 0.35
P 150619C00035000 C 06/19/15 35.0 0.09 0.31
P 150619C00036000 C 06/19/15 36.0 0.06 0.27
P 150619C00037000 C 06/19/15 37.0 0.04 0.23
P 150619C00038000 C 06/19/15 38.0 0.02 0.21
P 150619C00039000 C 06/19/15 39.0 0.01 0.18
P 150619P00008000 P 06/19/15 8.0 0.06 0.27
P 150619P00009000 P 06/19/15 9.0 0.13 0.31
P 150619P00010000 P 06/19/15 10.0 0.24 0.46
P 150619P00011000 P 06/19/15 11.0 0.39 0.61
P 150619P00012000 P 06/19/15 12.0 0.58 0.81
P 150619P00013000 P 06/19/15 13.0 0.82 1.03
P 150619P00014000 P 06/19/15 14.0 1.10 1.29
P 150619P00015000 P 06/19/15 15.0 1.39 1.57
P 150619P00016000 P 06/19/15 16.0 1.76 1.95
P 150619P00017000 P 06/19/15 17.0 2.21 2.39
P 150619P00018000 P 06/19/15 18.0 2.69 2.87
P 150619P00019000 P 06/19/15 19.0 3.20 3.40
P 150619P00020000 P 06/19/15 20.0 3.80 4.00
P 150619P00021000 P 06/19/15 21.0 4.40 4.65
P 150619P00022000 P 06/19/15 22.0 5.05 5.30
P 150619P00023000 P 06/19/15 23.0 5.75 6.00
P 150619P00024000 P 06/19/15 24.0 6.50 6.80
P 150619P00025000 P 06/19/15 25.0 7.25 7.55
P 150619P00026000 P 06/19/15 26.0 8.10 8.40
P 150619P00027000 P 06/19/15 27.0 8.90 9.25
P 150619P00028000 P 06/19/15 28.0 9.75 10.10
P 150619P00029000 P 06/19/15 29.0 10.15 11.00
P 150619P00030000 P 06/19/15 30.0 11.25 11.90
P 150619P00031000 P 06/19/15 31.0 12.20 12.85
P 150619P00032000 P 06/19/15 32.0 12.90 13.85
P 150619P00033000 P 06/19/15 33.0 14.10 14.80
P 150619P00034000 P 06/19/15 34.0 15.05 16.25
P 150619P00035000 P 06/19/15 35.0 15.30 17.50
P 150619P00036000 P 06/19/15 36.0 16.30 18.50
P 150619P00037000 P 06/19/15 37.0 17.25 19.45
P 150619P00038000 P 06/19/15 38.0 18.20 20.40
P 150619P00039000 P 06/19/15 39.0 19.55 21.15
P 160115C00008000 C 01/15/16 8.0 10.15 11.80
P 160115C00010000 C 01/15/16 10.0 7.45 10.00
P 160115C00013000 C 01/15/16 13.0 7.00 8.00
P 160115C00015000 C 01/15/16 15.0 5.90 6.35
P 160115C00018000 C 01/15/16 18.0 4.30 4.65
P 160115C00020000 C 01/15/16 20.0 3.40 3.80
P 160115C00023000 C 01/15/16 23.0 2.38 2.73
P 160115C00025000 C 01/15/16 25.0 1.80 2.15
P 160115C00027000 C 01/15/16 27.0 1.34 1.70
P 160115C00030000 C 01/15/16 30.0 0.81 1.17
P 160115C00032000 C 01/15/16 32.0 0.58 0.91
P 160115C00035000 C 01/15/16 35.0 0.25 0.62
P 160115C00037000 C 01/15/16 37.0 0.16 0.48
P 160115C00040000 C 01/15/16 40.0 0.11 0.32
P 160115C00045000 C 01/15/16 45.0 0.00 0.17
P 160115C00050000 C 01/15/16 50.0 0.00 0.11
P 160115C00055000 C 01/15/16 55.0 0.01 0.06
P 160115P00008000 P 01/15/16 8.0 0.32 0.59
P 160115P00010000 P 01/15/16 10.0 0.68 0.96
P 160115P00013000 P 01/15/16 13.0 1.47 1.71
P 160115P00015000 P 01/15/16 15.0 2.19 2.38
P 160115P00018000 P 01/15/16 18.0 3.55 3.75
P 160115P00020000 P 01/15/16 20.0 4.60 4.85
P 160115P00023000 P 01/15/16 23.0 6.55 6.80
P 160115P00025000 P 01/15/16 25.0 7.90 8.20
P 160115P00027000 P 01/15/16 27.0 9.45 9.80
P 160115P00030000 P 01/15/16 30.0 11.95 12.35
P 160115P00032000 P 01/15/16 32.0 13.30 14.05
P 160115P00035000 P 01/15/16 35.0 15.45 16.95
P 160115P00037000 P 01/15/16 37.0 17.30 18.90
P 160115P00040000 P 01/15/16 40.0 20.40 22.05
P 160115P00045000 P 01/15/16 45.0 24.65 27.40
P 160115P00050000 P 01/15/16 50.0 29.10 33.50
P 160115P00055000 P 01/15/16 55.0 34.70 37.65

OPRA data is delayed 15 minutes.