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 (2014-11-14)Premium Content

Pandora Media Inc (P)
As of Nov 26 2014 4:51PM
Option Ticker C/P Expiration Strike Bid Premium Ask Premium
P 141128C00011000 C 11/28/14 11.0 8.00 9.00
P 141128C00011500 C 11/28/14 11.5 6.45 9.70
P 141128C00012000 C 11/28/14 12.0 7.00 7.80
P 141128C00012500 C 11/28/14 12.5 6.50 7.50
P 141128C00013000 C 11/28/14 13.0 6.00 6.80
P 141128C00013500 C 11/28/14 13.5 4.45 7.80
P 141128C00014000 C 11/28/14 14.0 4.90 5.80
P 141128C00014500 C 11/28/14 14.5 4.50 5.50
P 141128C00015000 C 11/28/14 15.0 4.00 4.90
P 141128C00015500 C 11/28/14 15.5 3.50 4.50
P 141128C00016000 C 11/28/14 16.0 3.00 3.95
P 141128C00016500 C 11/28/14 16.5 2.65 3.45
P 141128C00017000 C 11/28/14 17.0 2.00 2.91
P 141128C00017500 C 11/28/14 17.5 1.58 2.39
P 141128C00018000 C 11/28/14 18.0 1.09 1.89
P 141128C00018500 C 11/28/14 18.5 1.14 1.20
P 141128C00019000 C 11/28/14 19.0 0.62 0.80
P 141128C00019500 C 11/28/14 19.5 0.25 0.31
P 141128C00020000 C 11/28/14 20.0 0.06 0.11
P 141128C00020500 C 11/28/14 20.5 0.00 0.12
P 141128C00021000 C 11/28/14 21.0 0.00 0.07
P 141128C00021500 C 11/28/14 21.5 0.00 0.05
P 141128C00022000 C 11/28/14 22.0 0.00 0.05
P 141128C00022500 C 11/28/14 22.5 0.00 0.07
P 141128C00023000 C 11/28/14 23.0 0.00 0.07
P 141128C00023500 C 11/28/14 23.5 0.00 0.07
P 141128C00024000 C 11/28/14 24.0 0.00 0.07
P 141128C00024500 C 11/28/14 24.5 0.00 0.07
P 141128C00025000 C 11/28/14 25.0 0.00 0.07
P 141128C00025500 C 11/28/14 25.5 0.00 0.07
P 141128C00026000 C 11/28/14 26.0 0.00 0.07
P 141128C00026500 C 11/28/14 26.5 0.00 0.07
P 141128C00027000 C 11/28/14 27.0 0.00 0.07
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 0.07
P 141128C00029500 C 11/28/14 29.5 0.00 0.07
P 141128C00030000 C 11/28/14 30.0 0.00 0.06
P 141128C00030500 C 11/28/14 30.5 0.00 0.07
P 141128C00031000 C 11/28/14 31.0 0.00 0.07
P 141128C00031500 C 11/28/14 31.5 0.00 0.07
P 141128C00032000 C 11/28/14 32.0 0.00 0.07
P 141128C00032500 C 11/28/14 32.5 0.00 0.07
P 141128C00033000 C 11/28/14 33.0 0.00 0.07
P 141128P00011000 P 11/28/14 11.0 0.00 0.07
P 141128P00011500 P 11/28/14 11.5 0.00 0.07
P 141128P00012000 P 11/28/14 12.0 0.00 0.07
P 141128P00012500 P 11/28/14 12.5 0.00 0.07
P 141128P00013000 P 11/28/14 13.0 0.00 0.08
P 141128P00013500 P 11/28/14 13.5 0.00 0.07
P 141128P00014000 P 11/28/14 14.0 0.00 0.07
P 141128P00014500 P 11/28/14 14.5 0.00 0.07
P 141128P00015000 P 11/28/14 15.0 0.00 0.07
P 141128P00015500 P 11/28/14 15.5 0.00 0.07
P 141128P00016000 P 11/28/14 16.0 0.00 0.08
P 141128P00016500 P 11/28/14 16.5 0.00 0.08
P 141128P00017000 P 11/28/14 17.0 0.00 0.08
P 141128P00017500 P 11/28/14 17.5 0.00 0.02
P 141128P00018000 P 11/28/14 18.0 0.01 0.02
P 141128P00018500 P 11/28/14 18.5 0.00 0.04
P 141128P00019000 P 11/28/14 19.0 0.01 0.07
P 141128P00019500 P 11/28/14 19.5 0.10 0.14
P 141128P00020000 P 11/28/14 20.0 0.38 0.45
P 141128P00020500 P 11/28/14 20.5 0.77 0.93
P 141128P00021000 P 11/28/14 21.0 1.15 1.42
P 141128P00021500 P 11/28/14 21.5 1.63 1.91
P 141128P00022000 P 11/28/14 22.0 2.14 2.42
P 141128P00022500 P 11/28/14 22.5 2.62 2.92
P 141128P00023000 P 11/28/14 23.0 3.10 3.45
P 141128P00023500 P 11/28/14 23.5 3.05 3.95
P 141128P00024000 P 11/28/14 24.0 4.25 4.45
P 141128P00024500 P 11/28/14 24.5 4.60 4.95
P 141128P00025000 P 11/28/14 25.0 5.10 5.45
P 141128P00025500 P 11/28/14 25.5 5.05 6.60
P 141128P00026000 P 11/28/14 26.0 5.55 6.65
P 141128P00026500 P 11/28/14 26.5 6.05 7.60
P 141128P00027000 P 11/28/14 27.0 6.55 8.10
P 141128P00027500 P 11/28/14 27.5 6.30 7.95
P 141128P00028000 P 11/28/14 28.0 6.80 8.45
P 141128P00028500 P 11/28/14 28.5 8.40 8.95
P 141128P00029000 P 11/28/14 29.0 8.90 9.45
P 141128P00029500 P 11/28/14 29.5 9.40 9.95
P 141128P00030000 P 11/28/14 30.0 8.80 10.45
P 141128P00030500 P 11/28/14 30.5 9.30 10.95
P 141128P00031000 P 11/28/14 31.0 9.80 11.45
P 141128P00031500 P 11/28/14 31.5 10.30 11.95
P 141128P00032000 P 11/28/14 32.0 10.80 12.45
P 141128P00032500 P 11/28/14 32.5 11.30 12.95
P 141128P00033000 P 11/28/14 33.0 12.80 13.65
P 141205C00011000 C 12/05/14 11.0 8.00 8.85
P 141205C00011500 C 12/05/14 11.5 6.45 9.80
P 141205C00012000 C 12/05/14 12.0 6.95 8.00
P 141205C00012500 C 12/05/14 12.5 6.45 7.40
P 141205C00013000 C 12/05/14 13.0 5.95 6.90
P 141205C00013500 C 12/05/14 13.5 5.45 6.40
P 141205C00014000 C 12/05/14 14.0 4.95 5.90
P 141205C00014500 C 12/05/14 14.5 4.50 5.40
P 141205C00015000 C 12/05/14 15.0 3.95 5.00
P 141205C00015500 C 12/05/14 15.5 3.55 4.40
P 141205C00016000 C 12/05/14 16.0 2.97 4.00
P 141205C00016500 C 12/05/14 16.5 2.68 3.45
P 141205C00017000 C 12/05/14 17.0 2.19 2.96
P 141205C00017500 C 12/05/14 17.5 1.85 2.50
P 141205C00018000 C 12/05/14 18.0 1.51 1.99
P 141205C00018500 C 12/05/14 18.5 1.30 1.38
P 141205C00019000 C 12/05/14 19.0 0.91 1.01
P 141205C00019500 C 12/05/14 19.5 0.64 0.69
P 141205C00020000 C 12/05/14 20.0 0.42 0.46
P 141205C00020500 C 12/05/14 20.5 0.27 0.30
P 141205C00021000 C 12/05/14 21.0 0.16 0.20
P 141205C00021500 C 12/05/14 21.5 0.10 0.16
P 141205C00022000 C 12/05/14 22.0 0.06 0.10
P 141205C00022500 C 12/05/14 22.5 0.02 0.14
P 141205C00023000 C 12/05/14 23.0 0.01 0.10
P 141205C00023500 C 12/05/14 23.5 0.01 0.15
P 141205C00024000 C 12/05/14 24.0 0.01 0.14
P 141205C00024500 C 12/05/14 24.5 0.00 0.15
P 141205C00025000 C 12/05/14 25.0 0.00 0.14
P 141205C00025500 C 12/05/14 25.5 0.00 0.13
P 141205C00026000 C 12/05/14 26.0 0.00 0.13
P 141205C00026500 C 12/05/14 26.5 0.00 0.13
P 141205C00027000 C 12/05/14 27.0 0.00 0.12
P 141205C00027500 C 12/05/14 27.5 0.00 0.12
P 141205C00028000 C 12/05/14 28.0 0.00 0.11
P 141205C00028500 C 12/05/14 28.5 0.00 0.11
P 141205C00029000 C 12/05/14 29.0 0.00 0.11
P 141205C00029500 C 12/05/14 29.5 0.00 0.11
P 141205C00030000 C 12/05/14 30.0 0.00 0.11
P 141205C00030500 C 12/05/14 30.5 0.00 0.10
P 141205C00031000 C 12/05/14 31.0 0.00 0.10
P 141205C00031500 C 12/05/14 31.5 0.00 0.10
P 141205C00032000 C 12/05/14 32.0 0.00 0.10
P 141205C00032500 C 12/05/14 32.5 0.00 0.10
P 141205C00033000 C 12/05/14 33.0 0.00 0.10
P 141205P00011000 P 12/05/14 11.0 0.00 0.10
P 141205P00011500 P 12/05/14 11.5 0.00 0.10
P 141205P00012000 P 12/05/14 12.0 0.00 0.10
P 141205P00012500 P 12/05/14 12.5 0.00 0.11
P 141205P00013000 P 12/05/14 13.0 0.00 0.11
P 141205P00013500 P 12/05/14 13.5 0.00 0.11
P 141205P00014000 P 12/05/14 14.0 0.00 0.11
P 141205P00014500 P 12/05/14 14.5 0.00 0.11
P 141205P00015000 P 12/05/14 15.0 0.00 0.11
P 141205P00015500 P 12/05/14 15.5 0.00 0.12
P 141205P00016000 P 12/05/14 16.0 0.00 0.09
P 141205P00016500 P 12/05/14 16.5 0.01 0.08
P 141205P00017000 P 12/05/14 17.0 0.03 0.04
P 141205P00017500 P 12/05/14 17.5 0.05 0.08
P 141205P00018000 P 12/05/14 18.0 0.09 0.11
P 141205P00018500 P 12/05/14 18.5 0.17 0.20
P 141205P00019000 P 12/05/14 19.0 0.30 0.33
P 141205P00019500 P 12/05/14 19.5 0.45 0.54
P 141205P00020000 P 12/05/14 20.0 0.75 0.87
P 141205P00020500 P 12/05/14 20.5 1.10 1.28
P 141205P00021000 P 12/05/14 21.0 1.48 1.62
P 141205P00021500 P 12/05/14 21.5 1.77 2.24
P 141205P00022000 P 12/05/14 22.0 2.22 2.77
P 141205P00022500 P 12/05/14 22.5 2.68 3.15
P 141205P00023000 P 12/05/14 23.0 3.15 4.05
P 141205P00023500 P 12/05/14 23.5 3.65 4.30
P 141205P00024000 P 12/05/14 24.0 4.15 4.75
P 141205P00024500 P 12/05/14 24.5 4.65 5.50
P 141205P00025000 P 12/05/14 25.0 5.10 6.00
P 141205P00025500 P 12/05/14 25.5 5.60 6.55
P 141205P00026000 P 12/05/14 26.0 6.10 7.00
P 141205P00026500 P 12/05/14 26.5 6.60 7.50
P 141205P00027000 P 12/05/14 27.0 7.10 8.05
P 141205P00027500 P 12/05/14 27.5 6.25 9.55
P 141205P00028000 P 12/05/14 28.0 6.80 10.05
P 141205P00028500 P 12/05/14 28.5 7.30 9.05
P 141205P00029000 P 12/05/14 29.0 7.80 9.55
P 141205P00029500 P 12/05/14 29.5 8.30 10.05
P 141205P00030000 P 12/05/14 30.0 8.80 12.10
P 141205P00030500 P 12/05/14 30.5 9.30 11.05
P 141205P00031000 P 12/05/14 31.0 9.75 13.35
P 141205P00031500 P 12/05/14 31.5 10.25 13.85
P 141205P00032000 P 12/05/14 32.0 10.75 14.35
P 141205P00032500 P 12/05/14 32.5 11.25 14.85
P 141205P00033000 P 12/05/14 33.0 12.75 13.80
P 141212C00011000 C 12/12/14 11.0 8.00 8.95
P 141212C00011500 C 12/12/14 11.5 7.50 8.45
P 141212C00012000 C 12/12/14 12.0 6.95 7.95
P 141212C00012500 C 12/12/14 12.5 6.45 7.50
P 141212C00013000 C 12/12/14 13.0 6.00 6.95
P 141212C00013500 C 12/12/14 13.5 5.55 6.45
P 141212C00014000 C 12/12/14 14.0 5.05 5.95
P 141212C00014500 C 12/12/14 14.5 4.55 5.45
P 141212C00015000 C 12/12/14 15.0 4.05 4.95
P 141212C00015500 C 12/12/14 15.5 3.55 4.50
P 141212C00016000 C 12/12/14 16.0 3.10 4.00
P 141212C00016500 C 12/12/14 16.5 2.54 3.50
P 141212C00017000 C 12/12/14 17.0 2.25 3.00
P 141212C00017500 C 12/12/14 17.5 1.88 2.54
P 141212C00018000 C 12/12/14 18.0 1.39 2.12
P 141212C00018500 C 12/12/14 18.5 1.50 1.56
P 141212C00019000 C 12/12/14 19.0 1.08 1.23
P 141212C00019500 C 12/12/14 19.5 0.85 0.93
P 141212C00020000 C 12/12/14 20.0 0.63 0.73
P 141212C00020500 C 12/12/14 20.5 0.44 0.51
P 141212C00021000 C 12/12/14 21.0 0.34 0.38
P 141212C00021500 C 12/12/14 21.5 0.24 0.29
P 141212C00022000 C 12/12/14 22.0 0.12 0.23
P 141212C00022500 C 12/12/14 22.5 0.09 0.18
P 141212C00023000 C 12/12/14 23.0 0.10 0.14
P 141212C00023500 C 12/12/14 23.5 0.01 0.14
P 141212C00024000 C 12/12/14 24.0 0.01 0.14
P 141212C00024500 C 12/12/14 24.5 0.01 0.14
P 141212C00025000 C 12/12/14 25.0 0.02 0.15
P 141212C00025500 C 12/12/14 25.5 0.02 0.14
P 141212C00026000 C 12/12/14 26.0 0.01 0.14
P 141212C00026500 C 12/12/14 26.5 0.01 0.15
P 141212C00027000 C 12/12/14 27.0 0.01 0.12
P 141212C00027500 C 12/12/14 27.5 0.01 0.15
P 141212C00028000 C 12/12/14 28.0 0.01 0.14
P 141212C00028500 C 12/12/14 28.5 0.01 0.05
P 141212C00030000 C 12/12/14 30.0 0.00 0.16
P 141212P00011000 P 12/12/14 11.0 0.00 0.14
P 141212P00011500 P 12/12/14 11.5 0.00 0.02
P 141212P00012000 P 12/12/14 12.0 0.00 0.18
P 141212P00012500 P 12/12/14 12.5 0.00 0.19
P 141212P00013000 P 12/12/14 13.0 0.00 0.19
P 141212P00013500 P 12/12/14 13.5 0.00 0.15
P 141212P00014000 P 12/12/14 14.0 0.00 0.16
P 141212P00014500 P 12/12/14 14.5 0.01 0.17
P 141212P00015000 P 12/12/14 15.0 0.01 0.10
P 141212P00015500 P 12/12/14 15.5 0.02 0.21
P 141212P00016000 P 12/12/14 16.0 0.04 0.24
P 141212P00016500 P 12/12/14 16.5 0.06 0.22
P 141212P00017000 P 12/12/14 17.0 0.11 0.19
P 141212P00017500 P 12/12/14 17.5 0.16 0.18
P 141212P00018000 P 12/12/14 18.0 0.23 0.27
P 141212P00018500 P 12/12/14 18.5 0.34 0.39
P 141212P00019000 P 12/12/14 19.0 0.50 0.54
P 141212P00019500 P 12/12/14 19.5 0.70 0.77
P 141212P00020000 P 12/12/14 20.0 0.97 1.02
P 141212P00020500 P 12/12/14 20.5 1.29 1.47
P 141212P00021000 P 12/12/14 21.0 1.65 1.73
P 141212P00021500 P 12/12/14 21.5 1.93 2.40
P 141212P00022000 P 12/12/14 22.0 2.34 2.80
P 141212P00022500 P 12/12/14 22.5 2.79 3.15
P 141212P00023000 P 12/12/14 23.0 3.25 3.85
P 141212P00023500 P 12/12/14 23.5 3.70 4.35
P 141212P00024000 P 12/12/14 24.0 4.15 4.80
P 141212P00024500 P 12/12/14 24.5 4.65 5.20
P 141212P00025000 P 12/12/14 25.0 5.15 5.80
P 141212P00025500 P 12/12/14 25.5 5.65 6.60
P 141212P00026000 P 12/12/14 26.0 6.15 7.10
P 141212P00026500 P 12/12/14 26.5 6.65 7.55
P 141212P00027000 P 12/12/14 27.0 7.10 8.05
P 141212P00027500 P 12/12/14 27.5 7.55 8.55
P 141212P00028000 P 12/12/14 28.0 8.10 8.55
P 141212P00028500 P 12/12/14 28.5 8.60 9.05
P 141212P00030000 P 12/12/14 30.0 10.10 10.55
P 141220C00011000 C 12/20/14 11.0 8.55 8.80
P 141220C00011500 C 12/20/14 11.5 8.05 8.30
P 141220C00012000 C 12/20/14 12.0 7.55 7.80
P 141220C00012500 C 12/20/14 12.5 7.05 7.30
P 141220C00013000 C 12/20/14 13.0 6.55 6.80
P 141220C00013500 C 12/20/14 13.5 6.05 6.30
P 141220C00014000 C 12/20/14 14.0 5.55 5.85
P 141220C00014500 C 12/20/14 14.5 5.10 5.35
P 141220C00015000 C 12/20/14 15.0 4.60 4.85
P 141220C00015500 C 12/20/14 15.5 4.10 4.40
P 141220C00016000 C 12/20/14 16.0 3.65 3.90
P 141220C00016500 C 12/20/14 16.5 3.15 3.40
P 141220C00017000 C 12/20/14 17.0 2.72 2.95
P 141220C00017500 C 12/20/14 17.5 2.36 2.50
P 141220C00018000 C 12/20/14 18.0 2.01 2.07
P 141220C00018500 C 12/20/14 18.5 1.64 1.72
P 141220C00019000 C 12/20/14 19.0 1.31 1.39
P 141220C00019500 C 12/20/14 19.5 1.04 1.09
P 141220C00020000 C 12/20/14 20.0 0.81 0.86
P 141220C00020500 C 12/20/14 20.5 0.63 0.65
P 141220C00021000 C 12/20/14 21.0 0.48 0.50
P 141220C00021500 C 12/20/14 21.5 0.37 0.42
P 141220C00022000 C 12/20/14 22.0 0.29 0.32
P 141220C00022500 C 12/20/14 22.5 0.23 0.28
P 141220C00023000 C 12/20/14 23.0 0.18 0.21
P 141220C00023500 C 12/20/14 23.5 0.14 0.18
P 141220C00024000 C 12/20/14 24.0 0.13 0.14
P 141220C00024500 C 12/20/14 24.5 0.05 0.14
P 141220C00025000 C 12/20/14 25.0 0.05 0.11
P 141220C00025500 C 12/20/14 25.5 0.04 0.11
P 141220C00026000 C 12/20/14 26.0 0.02 0.10
P 141220C00026500 C 12/20/14 26.5 0.01 0.09
P 141220C00027000 C 12/20/14 27.0 0.05 0.06
P 141220C00027500 C 12/20/14 27.5 0.02 0.08
P 141220C00028000 C 12/20/14 28.0 0.03 0.08
P 141220C00028500 C 12/20/14 28.5 0.01 0.08
P 141220C00029000 C 12/20/14 29.0 0.01 0.08
P 141220C00030000 C 12/20/14 30.0 0.01 0.08
P 141220C00031000 C 12/20/14 31.0 0.01 0.08
P 141220C00032000 C 12/20/14 32.0 0.01 0.08
P 141220C00033000 C 12/20/14 33.0 0.00 0.08
P 141220C00034000 C 12/20/14 34.0 0.00 0.08
P 141220C00035000 C 12/20/14 35.0 0.00 0.02
P 141220C00036000 C 12/20/14 36.0 0.00 0.08
P 141220C00037000 C 12/20/14 37.0 0.00 0.08
P 141220C00038000 C 12/20/14 38.0 0.00 0.02
P 141220C00039000 C 12/20/14 39.0 0.00 0.06
P 141220C00040000 C 12/20/14 40.0 0.00 0.01
P 141220C00041000 C 12/20/14 41.0 0.00 0.04
P 141220C00042000 C 12/20/14 42.0 0.00 0.04
P 141220C00043000 C 12/20/14 43.0 0.00 0.04
P 141220C00044000 C 12/20/14 44.0 0.00 0.03
P 141220P00011000 P 12/20/14 11.0 0.00 0.05
P 141220P00011500 P 12/20/14 11.5 0.00 0.06
P 141220P00012000 P 12/20/14 12.0 0.01 0.07
P 141220P00012500 P 12/20/14 12.5 0.01 0.08
P 141220P00013000 P 12/20/14 13.0 0.01 0.08
P 141220P00013500 P 12/20/14 13.5 0.02 0.08
P 141220P00014000 P 12/20/14 14.0 0.02 0.08
P 141220P00014500 P 12/20/14 14.5 0.03 0.09
P 141220P00015000 P 12/20/14 15.0 0.04 0.10
P 141220P00015500 P 12/20/14 15.5 0.06 0.12
P 141220P00016000 P 12/20/14 16.0 0.08 0.12
P 141220P00016500 P 12/20/14 16.5 0.12 0.17
P 141220P00017000 P 12/20/14 17.0 0.17 0.20
P 141220P00017500 P 12/20/14 17.5 0.25 0.27
P 141220P00018000 P 12/20/14 18.0 0.34 0.38
P 141220P00018500 P 12/20/14 18.5 0.48 0.52
P 141220P00019000 P 12/20/14 19.0 0.66 0.70
P 141220P00019500 P 12/20/14 19.5 0.87 0.91
P 141220P00020000 P 12/20/14 20.0 1.13 1.18
P 141220P00020500 P 12/20/14 20.5 1.43 1.54
P 141220P00021000 P 12/20/14 21.0 1.80 1.88
P 141220P00021500 P 12/20/14 21.5 2.17 2.25
P 141220P00022000 P 12/20/14 22.0 2.59 2.68
P 141220P00022500 P 12/20/14 22.5 2.96 3.20
P 141220P00023000 P 12/20/14 23.0 3.40 3.65
P 141220P00023500 P 12/20/14 23.5 3.85 4.10
P 141220P00024000 P 12/20/14 24.0 4.35 4.60
P 141220P00024500 P 12/20/14 24.5 4.80 5.05
P 141220P00025000 P 12/20/14 25.0 5.25 5.55
P 141220P00025500 P 12/20/14 25.5 5.75 6.00
P 141220P00026000 P 12/20/14 26.0 6.25 6.50
P 141220P00026500 P 12/20/14 26.5 6.70 7.00
P 141220P00027000 P 12/20/14 27.0 7.20 7.50
P 141220P00027500 P 12/20/14 27.5 7.70 8.00
P 141220P00028000 P 12/20/14 28.0 8.20 8.50
P 141220P00028500 P 12/20/14 28.5 8.70 8.95
P 141220P00029000 P 12/20/14 29.0 9.20 9.45
P 141220P00030000 P 12/20/14 30.0 10.20 10.45
P 141220P00031000 P 12/20/14 31.0 11.20 11.45
P 141220P00032000 P 12/20/14 32.0 12.20 12.50
P 141220P00033000 P 12/20/14 33.0 13.15 13.45
P 141220P00034000 P 12/20/14 34.0 14.15 14.50
P 141220P00035000 P 12/20/14 35.0 15.15 15.45
P 141220P00036000 P 12/20/14 36.0 16.15 16.45
P 141220P00037000 P 12/20/14 37.0 17.15 17.45
P 141220P00038000 P 12/20/14 38.0 18.15 18.45
P 141220P00039000 P 12/20/14 39.0 19.15 19.50
P 141220P00040000 P 12/20/14 40.0 20.15 20.50
P 141220P00041000 P 12/20/14 41.0 21.15 21.50
P 141220P00042000 P 12/20/14 42.0 22.15 22.50
P 141220P00043000 P 12/20/14 43.0 23.15 23.50
P 141220P00044000 P 12/20/14 44.0 24.15 24.45
P 141226C00011000 C 12/26/14 11.0 8.05 8.95
P 141226C00011500 C 12/26/14 11.5 7.55 8.50
P 141226C00012000 C 12/26/14 12.0 7.00 8.00
P 141226C00012500 C 12/26/14 12.5 6.55 7.50
P 141226C00013000 C 12/26/14 13.0 6.05 6.95
P 141226C00013500 C 12/26/14 13.5 5.55 6.50
P 141226C00014000 C 12/26/14 14.0 5.05 6.00
P 141226C00014500 C 12/26/14 14.5 4.60 5.50
P 141226C00015000 C 12/26/14 15.0 4.55 5.05
P 141226C00015500 C 12/26/14 15.5 4.05 4.50
P 141226C00016000 C 12/26/14 16.0 3.55 4.10
P 141226C00016500 C 12/26/14 16.5 3.05 3.60
P 141226C00017000 C 12/26/14 17.0 2.39 3.20
P 141226C00017500 C 12/26/14 17.5 2.19 2.74
P 141226C00018000 C 12/26/14 18.0 1.88 2.35
P 141226C00018500 C 12/26/14 18.5 1.64 1.94
P 141226C00019000 C 12/26/14 19.0 1.32 1.62
P 141226C00019500 C 12/26/14 19.5 1.09 1.34
P 141226C00020000 C 12/26/14 20.0 0.88 0.98
P 141226C00020500 C 12/26/14 20.5 0.64 0.86
P 141226C00021000 C 12/26/14 21.0 0.51 0.65
P 141226C00021500 C 12/26/14 21.5 0.45 0.56
P 141226C00022000 C 12/26/14 22.0 0.35 0.44
P 141226C00022500 C 12/26/14 22.5 0.22 0.36
P 141226C00023000 C 12/26/14 23.0 0.22 0.29
P 141226C00023500 C 12/26/14 23.5 0.15 0.23
P 141226C00024000 C 12/26/14 24.0 0.14 0.20
P 141226C00024500 C 12/26/14 24.5 0.07 0.16
P 141226C00025000 C 12/26/14 25.0 0.02 0.15
P 141226C00025500 C 12/26/14 25.5 0.06 0.17
P 141226C00026000 C 12/26/14 26.0 0.05 0.17
P 141226C00026500 C 12/26/14 26.5 0.02 0.15
P 141226C00027000 C 12/26/14 27.0 0.01 0.16
P 141226C00027500 C 12/26/14 27.5 0.01 0.15
P 141226C00028000 C 12/26/14 28.0 0.02 0.15
P 141226C00028500 C 12/26/14 28.5 0.02 0.15
P 141226C00030000 C 12/26/14 30.0 0.01 0.14
P 141226P00011000 P 12/26/14 11.0 0.00 0.14
P 141226P00011500 P 12/26/14 11.5 0.00 0.14
P 141226P00012000 P 12/26/14 12.0 0.01 0.14
P 141226P00012500 P 12/26/14 12.5 0.02 0.14
P 141226P00013000 P 12/26/14 13.0 0.02 0.14
P 141226P00013500 P 12/26/14 13.5 0.02 0.14
P 141226P00014000 P 12/26/14 14.0 0.03 0.14
P 141226P00014500 P 12/26/14 14.5 0.04 0.15
P 141226P00015000 P 12/26/14 15.0 0.06 0.17
P 141226P00015500 P 12/26/14 15.5 0.09 0.19
P 141226P00016000 P 12/26/14 16.0 0.12 0.20
P 141226P00016500 P 12/26/14 16.5 0.16 0.19
P 141226P00017000 P 12/26/14 17.0 0.22 0.26
P 141226P00017500 P 12/26/14 17.5 0.30 0.45
P 141226P00018000 P 12/26/14 18.0 0.42 0.60
P 141226P00018500 P 12/26/14 18.5 0.57 0.78
P 141226P00019000 P 12/26/14 19.0 0.74 0.93
P 141226P00019500 P 12/26/14 19.5 0.91 1.12
P 141226P00020000 P 12/26/14 20.0 1.20 1.40
P 141226P00020500 P 12/26/14 20.5 1.46 1.98
P 141226P00021000 P 12/26/14 21.0 1.80 2.26
P 141226P00021500 P 12/26/14 21.5 2.15 2.50
P 141226P00022000 P 12/26/14 22.0 2.50 3.35
P 141226P00022500 P 12/26/14 22.5 2.90 3.80
P 141226P00023000 P 12/26/14 23.0 3.40 4.20
P 141226P00023500 P 12/26/14 23.5 3.85 4.75
P 141226P00024000 P 12/26/14 24.0 4.30 5.15
P 141226P00024500 P 12/26/14 24.5 4.75 5.70
P 141226P00025000 P 12/26/14 25.0 5.20 6.10
P 141226P00025500 P 12/26/14 25.5 5.70 6.60
P 141226P00026000 P 12/26/14 26.0 6.20 7.05
P 141226P00026500 P 12/26/14 26.5 6.65 7.55
P 141226P00027000 P 12/26/14 27.0 7.15 8.05
P 141226P00027500 P 12/26/14 27.5 7.60 8.55
P 141226P00028000 P 12/26/14 28.0 8.15 9.05
P 141226P00028500 P 12/26/14 28.5 8.60 9.55
P 141226P00030000 P 12/26/14 30.0 10.05 11.25
P 150102C00011000 C 01/02/15 11.0 8.05 8.95
P 150102C00011500 C 01/02/15 11.5 7.55 8.50
P 150102C00012000 C 01/02/15 12.0 7.05 7.95
P 150102C00012500 C 01/02/15 12.5 6.55 7.45
P 150102C00013000 C 01/02/15 13.0 6.05 6.95
P 150102C00013500 C 01/02/15 13.5 5.55 6.45
P 150102C00014000 C 01/02/15 14.0 5.10 6.00
P 150102C00014500 C 01/02/15 14.5 4.60 5.50
P 150102C00015000 C 01/02/15 15.0 4.55 5.00
P 150102C00015500 C 01/02/15 15.5 4.05 4.55
P 150102C00016000 C 01/02/15 16.0 3.55 4.10
P 150102C00016500 C 01/02/15 16.5 2.71 3.65
P 150102C00017000 C 01/02/15 17.0 2.46 3.25
P 150102C00017500 C 01/02/15 17.5 2.34 2.84
P 150102C00018000 C 01/02/15 18.0 2.08 2.33
P 150102C00018500 C 01/02/15 18.5 1.84 2.06
P 150102C00019000 C 01/02/15 19.0 1.47 1.68
P 150102C00019500 C 01/02/15 19.5 1.24 1.48
P 150102C00020000 C 01/02/15 20.0 1.02 1.09
P 150102C00020500 C 01/02/15 20.5 0.84 0.90
P 150102C00021000 C 01/02/15 21.0 0.68 0.73
P 150102C00021500 C 01/02/15 21.5 0.55 0.59
P 150102C00022000 C 01/02/15 22.0 0.44 0.49
P 150102C00022500 C 01/02/15 22.5 0.30 0.44
P 150102C00023000 C 01/02/15 23.0 0.29 0.33
P 150102C00023500 C 01/02/15 23.5 0.12 0.29
P 150102C00024000 C 01/02/15 24.0 0.09 0.24
P 150102C00024500 C 01/02/15 24.5 0.05 0.21
P 150102C00025000 C 01/02/15 25.0 0.04 0.19
P 150102C00025500 C 01/02/15 25.5 0.02 0.18
P 150102C00026000 C 01/02/15 26.0 0.01 0.18
P 150102C00026500 C 01/02/15 26.5 0.04 0.17
P 150102C00027000 C 01/02/15 27.0 0.02 0.16
P 150102C00027500 C 01/02/15 27.5 0.02 0.16
P 150102C00030000 C 01/02/15 30.0 0.02 0.14
P 150102P00011000 P 01/02/15 11.0 0.00 0.14
P 150102P00011500 P 01/02/15 11.5 0.01 0.14
P 150102P00012000 P 01/02/15 12.0 0.02 0.14
P 150102P00012500 P 01/02/15 12.5 0.02 0.14
P 150102P00013000 P 01/02/15 13.0 0.02 0.14
P 150102P00013500 P 01/02/15 13.5 0.03 0.14
P 150102P00014000 P 01/02/15 14.0 0.04 0.15
P 150102P00014500 P 01/02/15 14.5 0.07 0.19
P 150102P00015000 P 01/02/15 15.0 0.08 0.21
P 150102P00015500 P 01/02/15 15.5 0.12 0.26
P 150102P00016000 P 01/02/15 16.0 0.17 0.30
P 150102P00016500 P 01/02/15 16.5 0.22 0.26
P 150102P00017000 P 01/02/15 17.0 0.29 0.38
P 150102P00017500 P 01/02/15 17.5 0.38 0.48
P 150102P00018000 P 01/02/15 18.0 0.51 0.56
P 150102P00018500 P 01/02/15 18.5 0.64 0.72
P 150102P00019000 P 01/02/15 19.0 0.84 0.91
P 150102P00019500 P 01/02/15 19.5 1.06 1.16
P 150102P00020000 P 01/02/15 20.0 1.32 1.47
P 150102P00020500 P 01/02/15 20.5 1.61 1.84
P 150102P00021000 P 01/02/15 21.0 1.94 2.09
P 150102P00021500 P 01/02/15 21.5 2.30 2.49
P 150102P00022000 P 01/02/15 22.0 2.64 3.05
P 150102P00022500 P 01/02/15 22.5 3.00 3.65
P 150102P00023000 P 01/02/15 23.0 3.40 4.25
P 150102P00023500 P 01/02/15 23.5 3.90 4.70
P 150102P00024000 P 01/02/15 24.0 4.35 5.15
P 150102P00024500 P 01/02/15 24.5 4.75 5.65
P 150102P00025000 P 01/02/15 25.0 5.25 6.10
P 150102P00025500 P 01/02/15 25.5 5.75 6.60
P 150102P00026000 P 01/02/15 26.0 6.20 7.10
P 150102P00026500 P 01/02/15 26.5 6.55 7.55
P 150102P00027000 P 01/02/15 27.0 7.10 8.05
P 150102P00027500 P 01/02/15 27.5 7.55 8.55
P 150102P00030000 P 01/02/15 30.0 10.05 11.65
P 150109C00011000 C 01/09/15 11.0 7.85 9.00
P 150109C00012000 C 01/09/15 12.0 6.90 8.10
P 150109C00012500 C 01/09/15 12.5 6.40 7.55
P 150109C00013000 C 01/09/15 13.0 5.90 7.05
P 150109C00013500 C 01/09/15 13.5 5.45 6.65
P 150109C00014000 C 01/09/15 14.0 5.05 6.10
P 150109C00014500 C 01/09/15 14.5 4.60 5.60
P 150109C00015000 C 01/09/15 15.0 4.55 5.15
P 150109C00015500 C 01/09/15 15.5 3.65 4.75
P 150109C00016000 C 01/09/15 16.0 3.25 4.15
P 150109C00016500 C 01/09/15 16.5 2.85 3.75
P 150109C00017000 C 01/09/15 17.0 2.57 3.35
P 150109C00017500 C 01/09/15 17.5 2.28 2.89
P 150109C00018000 C 01/09/15 18.0 2.28 2.61
P 150109C00018500 C 01/09/15 18.5 1.96 2.25
P 150109C00019000 C 01/09/15 19.0 1.66 1.91
P 150109C00019500 C 01/09/15 19.5 1.38 1.63
P 150109C00020000 C 01/09/15 20.0 1.20 1.34
P 150109C00020500 C 01/09/15 20.5 0.96 1.08
P 150109C00021000 C 01/09/15 21.0 0.79 1.02
P 150109C00021500 C 01/09/15 21.5 0.65 0.85
P 150109C00022000 C 01/09/15 22.0 0.53 0.67
P 150109C00022500 C 01/09/15 22.5 0.47 0.57
P 150109C00023000 C 01/09/15 23.0 0.35 0.48
P 150109C00023500 C 01/09/15 23.5 0.28 0.39
P 150109C00024000 C 01/09/15 24.0 0.16 0.32
P 150109C00024500 C 01/09/15 24.5 0.10 0.27
P 150109C00025000 C 01/09/15 25.0 0.07 0.22
P 150109C00025500 C 01/09/15 25.5 0.05 0.21
P 150109C00026000 C 01/09/15 26.0 0.03 0.20
P 150109C00026500 C 01/09/15 26.5 0.02 0.19
P 150109C00027000 C 01/09/15 27.0 0.02 0.18
P 150109C00027500 C 01/09/15 27.5 0.02 0.16
P 150109P00011000 P 01/09/15 11.0 0.00 0.14
P 150109P00012000 P 01/09/15 12.0 0.02 0.14
P 150109P00012500 P 01/09/15 12.5 0.03 0.14
P 150109P00013000 P 01/09/15 13.0 0.04 0.14
P 150109P00013500 P 01/09/15 13.5 0.05 0.15
P 150109P00014000 P 01/09/15 14.0 0.07 0.18
P 150109P00014500 P 01/09/15 14.5 0.09 0.22
P 150109P00015000 P 01/09/15 15.0 0.12 0.26
P 150109P00015500 P 01/09/15 15.5 0.16 0.30
P 150109P00016000 P 01/09/15 16.0 0.22 0.30
P 150109P00016500 P 01/09/15 16.5 0.28 0.41
P 150109P00017000 P 01/09/15 17.0 0.37 0.53
P 150109P00017500 P 01/09/15 17.5 0.48 0.66
P 150109P00018000 P 01/09/15 18.0 0.61 0.83
P 150109P00018500 P 01/09/15 18.5 0.78 1.04
P 150109P00019000 P 01/09/15 19.0 0.98 1.20
P 150109P00019500 P 01/09/15 19.5 1.21 1.48
P 150109P00020000 P 01/09/15 20.0 1.47 1.68
P 150109P00020500 P 01/09/15 20.5 1.77 2.08
P 150109P00021000 P 01/09/15 21.0 2.09 2.39
P 150109P00021500 P 01/09/15 21.5 2.45 2.97
P 150109P00022000 P 01/09/15 22.0 2.84 3.30
P 150109P00022500 P 01/09/15 22.5 3.10 3.90
P 150109P00023000 P 01/09/15 23.0 3.45 4.15
P 150109P00023500 P 01/09/15 23.5 3.90 4.85
P 150109P00024000 P 01/09/15 24.0 4.40 5.30
P 150109P00024500 P 01/09/15 24.5 4.75 5.75
P 150109P00025000 P 01/09/15 25.0 5.20 6.35
P 150109P00025500 P 01/09/15 25.5 5.75 6.80
P 150109P00026000 P 01/09/15 26.0 6.20 7.30
P 150109P00026500 P 01/09/15 26.5 6.65 7.75
P 150109P00027000 P 01/09/15 27.0 7.10 8.25
P 150109P00027500 P 01/09/15 27.5 7.60 8.75
P 150117C00003000 C 01/17/15 3.0 16.00 17.00
P 150117C00005000 C 01/17/15 5.0 14.00 14.95
P 150117C00007000 C 01/17/15 7.0 12.00 12.95
P 150117C00010000 C 01/17/15 10.0 9.05 9.95
P 150117C00011000 C 01/17/15 11.0 8.05 8.95
P 150117C00012000 C 01/17/15 12.0 6.90 7.95
P 150117C00013000 C 01/17/15 13.0 5.95 7.00
P 150117C00014000 C 01/17/15 14.0 5.05 6.05
P 150117C00015000 C 01/17/15 15.0 4.70 5.10
P 150117C00016000 C 01/17/15 16.0 3.30 4.20
P 150117C00017000 C 01/17/15 17.0 3.10 3.30
P 150117C00018000 C 01/17/15 18.0 2.40 2.55
P 150117C00019000 C 01/17/15 19.0 1.82 1.92
P 150117C00020000 C 01/17/15 20.0 1.35 1.43
P 150117C00021000 C 01/17/15 21.0 0.95 1.04
P 150117C00022000 C 01/17/15 22.0 0.68 0.72
P 150117C00023000 C 01/17/15 23.0 0.48 0.55
P 150117C00024000 C 01/17/15 24.0 0.35 0.40
P 150117C00025000 C 01/17/15 25.0 0.25 0.30
P 150117C00026000 C 01/17/15 26.0 0.10 0.23
P 150117C00027000 C 01/17/15 27.0 0.07 0.20
P 150117C00028000 C 01/17/15 28.0 0.03 0.14
P 150117C00029000 C 01/17/15 29.0 0.05 0.14
P 150117C00030000 C 01/17/15 30.0 0.05 0.10
P 150117C00031000 C 01/17/15 31.0 0.01 0.14
P 150117C00032000 C 01/17/15 32.0 0.02 0.14
P 150117C00033000 C 01/17/15 33.0 0.02 0.14
P 150117C00034000 C 01/17/15 34.0 0.01 0.13
P 150117C00035000 C 01/17/15 35.0 0.01 0.13
P 150117C00036000 C 01/17/15 36.0 0.00 0.12
P 150117C00037000 C 01/17/15 37.0 0.01 0.12
P 150117C00038000 C 01/17/15 38.0 0.00 0.10
P 150117C00039000 C 01/17/15 39.0 0.00 0.11
P 150117C00040000 C 01/17/15 40.0 0.00 0.10
P 150117C00041000 C 01/17/15 41.0 0.00 0.12
P 150117C00042000 C 01/17/15 42.0 0.00 0.11
P 150117C00043000 C 01/17/15 43.0 0.00 0.11
P 150117C00044000 C 01/17/15 44.0 0.00 0.10
P 150117C00045000 C 01/17/15 45.0 0.01 0.09
P 150117C00050000 C 01/17/15 50.0 0.01 0.06
P 150117C00055000 C 01/17/15 55.0 0.00 0.05
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 0.00 0.08
P 150117P00011000 P 01/17/15 11.0 0.01 0.10
P 150117P00012000 P 01/17/15 12.0 0.03 0.12
P 150117P00013000 P 01/17/15 13.0 0.06 0.14
P 150117P00014000 P 01/17/15 14.0 0.11 0.18
P 150117P00015000 P 01/17/15 15.0 0.18 0.27
P 150117P00016000 P 01/17/15 16.0 0.30 0.34
P 150117P00017000 P 01/17/15 17.0 0.48 0.53
P 150117P00018000 P 01/17/15 18.0 0.76 0.81
P 150117P00019000 P 01/17/15 19.0 1.13 1.21
P 150117P00020000 P 01/17/15 20.0 1.64 1.72
P 150117P00021000 P 01/17/15 21.0 2.22 2.36
P 150117P00022000 P 01/17/15 22.0 2.93 3.10
P 150117P00023000 P 01/17/15 23.0 3.70 3.90
P 150117P00024000 P 01/17/15 24.0 4.50 5.10
P 150117P00025000 P 01/17/15 25.0 5.35 6.25
P 150117P00026000 P 01/17/15 26.0 6.30 7.20
P 150117P00027000 P 01/17/15 27.0 7.25 8.30
P 150117P00028000 P 01/17/15 28.0 8.20 9.25
P 150117P00029000 P 01/17/15 29.0 9.15 10.10
P 150117P00030000 P 01/17/15 30.0 10.20 10.90
P 150117P00031000 P 01/17/15 31.0 11.15 12.05
P 150117P00032000 P 01/17/15 32.0 12.15 13.05
P 150117P00033000 P 01/17/15 33.0 12.95 14.25
P 150117P00034000 P 01/17/15 34.0 14.00 15.10
P 150117P00035000 P 01/17/15 35.0 15.10 16.05
P 150117P00036000 P 01/17/15 36.0 16.10 17.05
P 150117P00037000 P 01/17/15 37.0 17.05 18.30
P 150117P00038000 P 01/17/15 38.0 17.75 19.30
P 150117P00039000 P 01/17/15 39.0 18.90 19.95
P 150117P00040000 P 01/17/15 40.0 19.95 21.25
P 150117P00041000 P 01/17/15 41.0 20.00 22.65
P 150117P00042000 P 01/17/15 42.0 22.10 22.95
P 150117P00043000 P 01/17/15 43.0 21.80 25.35
P 150117P00044000 P 01/17/15 44.0 22.80 26.35
P 150117P00045000 P 01/17/15 45.0 25.10 26.05
P 150117P00050000 P 01/17/15 50.0 28.80 32.35
P 150117P00055000 P 01/17/15 55.0 34.80 36.40
P 150320C00010000 C 03/20/15 10.0 9.15 10.05
P 150320C00011000 C 03/20/15 11.0 8.20 9.20
P 150320C00012000 C 03/20/15 12.0 7.30 8.30
P 150320C00013000 C 03/20/15 13.0 6.45 7.35
P 150320C00014000 C 03/20/15 14.0 5.60 6.45
P 150320C00015000 C 03/20/15 15.0 4.80 5.65
P 150320C00016000 C 03/20/15 16.0 4.55 4.80
P 150320C00017000 C 03/20/15 17.0 3.85 4.10
P 150320C00018000 C 03/20/15 18.0 3.30 3.50
P 150320C00019000 C 03/20/15 19.0 2.75 2.90
P 150320C00020000 C 03/20/15 20.0 2.28 2.42
P 150320C00021000 C 03/20/15 21.0 1.88 2.02
P 150320C00022000 C 03/20/15 22.0 1.55 1.66
P 150320C00023000 C 03/20/15 23.0 1.25 1.38
P 150320C00024000 C 03/20/15 24.0 1.01 1.13
P 150320C00025000 C 03/20/15 25.0 0.81 0.92
P 150320C00026000 C 03/20/15 26.0 0.63 0.75
P 150320C00027000 C 03/20/15 27.0 0.50 0.55
P 150320C00028000 C 03/20/15 28.0 0.41 0.49
P 150320C00029000 C 03/20/15 29.0 0.32 0.39
P 150320C00030000 C 03/20/15 30.0 0.25 0.30
P 150320C00031000 C 03/20/15 31.0 0.12 0.26
P 150320C00032000 C 03/20/15 32.0 0.08 0.21
P 150320C00033000 C 03/20/15 33.0 0.06 0.17
P 150320C00034000 C 03/20/15 34.0 0.04 0.18
P 150320C00035000 C 03/20/15 35.0 0.02 0.19
P 150320C00036000 C 03/20/15 36.0 0.01 0.17
P 150320C00037000 C 03/20/15 37.0 0.04 0.15
P 150320C00038000 C 03/20/15 38.0 0.01 0.15
P 150320C00039000 C 03/20/15 39.0 0.02 0.12
P 150320C00040000 C 03/20/15 40.0 0.00 0.10
P 150320C00041000 C 03/20/15 41.0 0.01 0.10
P 150320P00010000 P 03/20/15 10.0 0.08 0.18
P 150320P00011000 P 03/20/15 11.0 0.11 0.21
P 150320P00012000 P 03/20/15 12.0 0.20 0.33
P 150320P00013000 P 03/20/15 13.0 0.29 0.45
P 150320P00014000 P 03/20/15 14.0 0.45 0.53
P 150320P00015000 P 03/20/15 15.0 0.65 0.77
P 150320P00016000 P 03/20/15 16.0 0.92 1.01
P 150320P00017000 P 03/20/15 17.0 1.25 1.33
P 150320P00018000 P 03/20/15 18.0 1.63 1.72
P 150320P00019000 P 03/20/15 19.0 2.08 2.16
P 150320P00020000 P 03/20/15 20.0 2.60 2.68
P 150320P00021000 P 03/20/15 21.0 3.15 3.30
P 150320P00022000 P 03/20/15 22.0 3.80 3.95
P 150320P00023000 P 03/20/15 23.0 4.50 4.65
P 150320P00024000 P 03/20/15 24.0 5.30 5.40
P 150320P00025000 P 03/20/15 25.0 6.00 6.25
P 150320P00026000 P 03/20/15 26.0 6.85 7.05
P 150320P00027000 P 03/20/15 27.0 7.60 8.50
P 150320P00028000 P 03/20/15 28.0 8.50 9.35
P 150320P00029000 P 03/20/15 29.0 9.35 9.85
P 150320P00030000 P 03/20/15 30.0 10.25 11.25
P 150320P00031000 P 03/20/15 31.0 11.20 12.20
P 150320P00032000 P 03/20/15 32.0 12.20 13.20
P 150320P00033000 P 03/20/15 33.0 13.15 14.15
P 150320P00034000 P 03/20/15 34.0 13.10 16.10
P 150320P00035000 P 03/20/15 35.0 15.10 16.10
P 150320P00036000 P 03/20/15 36.0 16.10 17.10
P 150320P00037000 P 03/20/15 37.0 16.05 18.40
P 150320P00038000 P 03/20/15 38.0 18.10 19.15
P 150320P00039000 P 03/20/15 39.0 19.05 20.10
P 150320P00040000 P 03/20/15 40.0 19.25 21.90
P 150320P00041000 P 03/20/15 41.0 20.70 22.70
P 150619C00008000 C 06/19/15 8.0 11.00 12.20
P 150619C00009000 C 06/19/15 9.0 8.65 12.40
P 150619C00010000 C 06/19/15 10.0 9.25 10.50
P 150619C00011000 C 06/19/15 11.0 8.40 9.60
P 150619C00012000 C 06/19/15 12.0 7.50 8.75
P 150619C00013000 C 06/19/15 13.0 6.70 7.90
P 150619C00014000 C 06/19/15 14.0 5.95 7.00
P 150619C00015000 C 06/19/15 15.0 5.85 6.15
P 150619C00016000 C 06/19/15 16.0 5.20 5.50
P 150619C00017000 C 06/19/15 17.0 4.60 4.85
P 150619C00018000 C 06/19/15 18.0 4.00 4.30
P 150619C00019000 C 06/19/15 19.0 3.50 3.75
P 150619C00020000 C 06/19/15 20.0 3.05 3.25
P 150619C00021000 C 06/19/15 21.0 2.60 2.84
P 150619C00022000 C 06/19/15 22.0 2.26 2.47
P 150619C00023000 C 06/19/15 23.0 1.88 2.14
P 150619C00024000 C 06/19/15 24.0 1.59 1.86
P 150619C00025000 C 06/19/15 25.0 1.33 1.58
P 150619C00026000 C 06/19/15 26.0 1.12 1.34
P 150619C00027000 C 06/19/15 27.0 0.93 1.07
P 150619C00028000 C 06/19/15 28.0 0.75 1.00
P 150619C00029000 C 06/19/15 29.0 0.66 0.86
P 150619C00030000 C 06/19/15 30.0 0.56 0.76
P 150619C00031000 C 06/19/15 31.0 0.39 0.65
P 150619C00032000 C 06/19/15 32.0 0.40 0.50
P 150619C00033000 C 06/19/15 33.0 0.25 0.51
P 150619C00034000 C 06/19/15 34.0 0.28 0.37
P 150619C00035000 C 06/19/15 35.0 0.24 0.31
P 150619C00036000 C 06/19/15 36.0 0.11 0.35
P 150619C00037000 C 06/19/15 37.0 0.09 0.31
P 150619C00038000 C 06/19/15 38.0 0.06 0.27
P 150619C00039000 C 06/19/15 39.0 0.04 0.23
P 150619P00008000 P 06/19/15 8.0 0.04 0.22
P 150619P00009000 P 06/19/15 9.0 0.10 0.30
P 150619P00010000 P 06/19/15 10.0 0.17 0.38
P 150619P00011000 P 06/19/15 11.0 0.29 0.52
P 150619P00012000 P 06/19/15 12.0 0.50 0.59
P 150619P00013000 P 06/19/15 13.0 0.67 0.79
P 150619P00014000 P 06/19/15 14.0 0.88 1.07
P 150619P00015000 P 06/19/15 15.0 1.15 1.35
P 150619P00016000 P 06/19/15 16.0 1.48 1.67
P 150619P00017000 P 06/19/15 17.0 1.86 2.05
P 150619P00018000 P 06/19/15 18.0 2.30 2.47
P 150619P00019000 P 06/19/15 19.0 2.78 2.97
P 150619P00020000 P 06/19/15 20.0 3.30 3.45
P 150619P00021000 P 06/19/15 21.0 3.85 4.05
P 150619P00022000 P 06/19/15 22.0 4.45 4.65
P 150619P00023000 P 06/19/15 23.0 5.15 5.35
P 150619P00024000 P 06/19/15 24.0 5.80 6.05
P 150619P00025000 P 06/19/15 25.0 6.60 6.85
P 150619P00026000 P 06/19/15 26.0 7.35 7.60
P 150619P00027000 P 06/19/15 27.0 8.10 8.45
P 150619P00028000 P 06/19/15 28.0 8.95 9.25
P 150619P00029000 P 06/19/15 29.0 9.65 10.75
P 150619P00030000 P 06/19/15 30.0 10.55 11.60
P 150619P00031000 P 06/19/15 31.0 11.40 12.50
P 150619P00032000 P 06/19/15 32.0 12.35 13.35
P 150619P00033000 P 06/19/15 33.0 12.65 14.35
P 150619P00034000 P 06/19/15 34.0 14.15 15.35
P 150619P00035000 P 06/19/15 35.0 14.15 16.35
P 150619P00036000 P 06/19/15 36.0 15.90 17.35
P 150619P00037000 P 06/19/15 37.0 15.55 19.75
P 150619P00038000 P 06/19/15 38.0 16.50 20.70
P 150619P00039000 P 06/19/15 39.0 18.10 20.40
P 160115C00008000 C 01/15/16 8.0 11.10 12.65
P 160115C00010000 C 01/15/16 10.0 8.40 12.60
P 160115C00013000 C 01/15/16 13.0 7.45 8.95
P 160115C00015000 C 01/15/16 15.0 6.85 7.15
P 160115C00018000 C 01/15/16 18.0 5.15 5.45
P 160115C00020000 C 01/15/16 20.0 4.20 4.50
P 160115C00023000 C 01/15/16 23.0 3.05 3.30
P 160115C00025000 C 01/15/16 25.0 2.42 2.51
P 160115C00027000 C 01/15/16 27.0 1.91 2.11
P 160115C00030000 C 01/15/16 30.0 1.33 1.54
P 160115C00032000 C 01/15/16 32.0 0.87 1.23
P 160115C00035000 C 01/15/16 35.0 0.65 0.74
P 160115C00037000 C 01/15/16 37.0 0.51 0.70
P 160115C00040000 C 01/15/16 40.0 0.32 0.50
P 160115C00045000 C 01/15/16 45.0 0.14 0.29
P 160115C00050000 C 01/15/16 50.0 0.02 0.16
P 160115C00055000 C 01/15/16 55.0 0.00 0.12
P 160115P00008000 P 01/15/16 8.0 0.30 0.52
P 160115P00010000 P 01/15/16 10.0 0.66 0.79
P 160115P00013000 P 01/15/16 13.0 1.38 1.60
P 160115P00015000 P 01/15/16 15.0 2.04 2.26
P 160115P00018000 P 01/15/16 18.0 3.35 3.50
P 160115P00020000 P 01/15/16 20.0 4.35 4.55
P 160115P00023000 P 01/15/16 23.0 6.20 6.40
P 160115P00025000 P 01/15/16 25.0 7.60 7.75
P 160115P00027000 P 01/15/16 27.0 9.05 9.25
P 160115P00030000 P 01/15/16 30.0 11.35 11.65
P 160115P00032000 P 01/15/16 32.0 13.00 13.35
P 160115P00035000 P 01/15/16 35.0 15.05 16.35
P 160115P00037000 P 01/15/16 37.0 17.00 18.40
P 160115P00040000 P 01/15/16 40.0 19.90 21.70
P 160115P00045000 P 01/15/16 45.0 23.80 27.70
P 160115P00050000 P 01/15/16 50.0 28.30 32.60
P 160115P00055000 P 01/15/16 55.0 33.30 37.60
P 170120C00003000 C 01/20/17 3.0 14.55 18.65
P 170120C00005000 C 01/20/17 5.0 12.75 17.00
P 170120C00008000 C 01/20/17 8.0 10.25 14.70
P 170120C00010000 C 01/20/17 10.0 8.70 12.55
P 170120C00013000 C 01/20/17 13.0 6.85 9.80
P 170120C00015000 C 01/20/17 15.0 7.65 8.50
P 170120C00018000 C 01/20/17 18.0 6.10 6.90
P 170120C00020000 C 01/20/17 20.0 5.20 5.85
P 170120C00022000 C 01/20/17 22.0 4.35 5.10
P 170120C00025000 C 01/20/17 25.0 3.30 4.05
P 170120C00027000 C 01/20/17 27.0 2.70 3.60
P 170120C00030000 C 01/20/17 30.0 1.97 2.70
P 170120C00035000 C 01/20/17 35.0 1.10 1.73
P 170120P00003000 P 01/20/17 3.0 0.00 0.27
P 170120P00005000 P 01/20/17 5.0 0.10 0.50
P 170120P00008000 P 01/20/17 8.0 0.54 0.91
P 170120P00010000 P 01/20/17 10.0 1.02 1.40
P 170120P00013000 P 01/20/17 13.0 1.97 2.40
P 170120P00015000 P 01/20/17 15.0 2.75 3.25
P 170120P00018000 P 01/20/17 18.0 4.15 4.70
P 170120P00020000 P 01/20/17 20.0 5.25 5.80
P 170120P00022000 P 01/20/17 22.0 6.35 6.80
P 170120P00025000 P 01/20/17 25.0 8.25 8.95
P 170120P00027000 P 01/20/17 27.0 9.65 10.40
P 170120P00030000 P 01/20/17 30.0 11.85 12.75
P 170120P00035000 P 01/20/17 35.0 15.95 16.90

OPRA data is delayed 15 minutes.