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 (2014-05-16)Premium Content

Pandora Media Inc (P)
As of Jul 22 2014 5:06PM
Option Ticker C/P Expiration Strike Bid Premium Ask Premium
P 140725C00017000 C 07/25/14 17.0 10.00 10.55
P 140725C00017500 C 07/25/14 17.5 9.60 10.05
P 140725C00018000 C 07/25/14 18.0 9.10 9.55
P 140725C00018500 C 07/25/14 18.5 8.60 9.05
P 140725C00019000 C 07/25/14 19.0 8.10 8.55
P 140725C00019500 C 07/25/14 19.5 7.60 8.05
P 140725C00020000 C 07/25/14 20.0 7.10 7.55
P 140725C00020500 C 07/25/14 20.5 6.60 7.05
P 140725C00021000 C 07/25/14 21.0 6.10 6.55
P 140725C00021500 C 07/25/14 21.5 5.65 6.10
P 140725C00022000 C 07/25/14 22.0 5.15 5.60
P 140725C00022500 C 07/25/14 22.5 4.70 5.15
P 140725C00023000 C 07/25/14 23.0 4.25 4.60
P 140725C00023500 C 07/25/14 23.5 3.80 4.20
P 140725C00024000 C 07/25/14 24.0 3.35 3.75
P 140725C00024500 C 07/25/14 24.5 3.05 3.25
P 140725C00025000 C 07/25/14 25.0 2.60 2.83
P 140725C00025500 C 07/25/14 25.5 2.36 2.46
P 140725C00026000 C 07/25/14 26.0 2.05 2.13
P 140725C00026500 C 07/25/14 26.5 1.73 1.82
P 140725C00027000 C 07/25/14 27.0 1.50 1.56
P 140725C00027500 C 07/25/14 27.5 1.25 1.32
P 140725C00028000 C 07/25/14 28.0 1.07 1.12
P 140725C00028500 C 07/25/14 28.5 0.89 0.93
P 140725C00029000 C 07/25/14 29.0 0.73 0.77
P 140725C00029500 C 07/25/14 29.5 0.60 0.63
P 140725C00030000 C 07/25/14 30.0 0.47 0.52
P 140725C00030500 C 07/25/14 30.5 0.40 0.42
P 140725C00031000 C 07/25/14 31.0 0.29 0.34
P 140725C00031500 C 07/25/14 31.5 0.24 0.27
P 140725C00032000 C 07/25/14 32.0 0.19 0.20
P 140725C00032500 C 07/25/14 32.5 0.14 0.18
P 140725C00033000 C 07/25/14 33.0 0.10 0.15
P 140725C00033500 C 07/25/14 33.5 0.07 0.19
P 140725C00034000 C 07/25/14 34.0 0.06 0.15
P 140725C00034500 C 07/25/14 34.5 0.04 0.13
P 140725C00035000 C 07/25/14 35.0 0.03 0.11
P 140725C00036000 C 07/25/14 36.0 0.01 0.07
P 140725C00037000 C 07/25/14 37.0 0.00 0.06
P 140725P00017000 P 07/25/14 17.0 0.00 0.04
P 140725P00017500 P 07/25/14 17.5 0.00 0.04
P 140725P00018000 P 07/25/14 18.0 0.00 0.04
P 140725P00018500 P 07/25/14 18.5 0.00 0.04
P 140725P00019000 P 07/25/14 19.0 0.00 0.05
P 140725P00019500 P 07/25/14 19.5 0.00 0.05
P 140725P00020000 P 07/25/14 20.0 0.00 0.06
P 140725P00020500 P 07/25/14 20.5 0.00 0.06
P 140725P00021000 P 07/25/14 21.0 0.02 0.08
P 140725P00021500 P 07/25/14 21.5 0.04 0.07
P 140725P00022000 P 07/25/14 22.0 0.05 0.10
P 140725P00022500 P 07/25/14 22.5 0.08 0.14
P 140725P00023000 P 07/25/14 23.0 0.11 0.14
P 140725P00023500 P 07/25/14 23.5 0.18 0.21
P 140725P00024000 P 07/25/14 24.0 0.24 0.27
P 140725P00024500 P 07/25/14 24.5 0.34 0.37
P 140725P00025000 P 07/25/14 25.0 0.45 0.48
P 140725P00025500 P 07/25/14 25.5 0.58 0.62
P 140725P00026000 P 07/25/14 26.0 0.75 0.80
P 140725P00026500 P 07/25/14 26.5 0.95 1.00
P 140725P00027000 P 07/25/14 27.0 1.21 1.23
P 140725P00027500 P 07/25/14 27.5 1.46 1.50
P 140725P00028000 P 07/25/14 28.0 1.75 1.80
P 140725P00028500 P 07/25/14 28.5 2.05 2.13
P 140725P00029000 P 07/25/14 29.0 2.40 2.47
P 140725P00029500 P 07/25/14 29.5 2.76 2.94
P 140725P00030000 P 07/25/14 30.0 3.10 3.35
P 140725P00030500 P 07/25/14 30.5 3.45 3.80
P 140725P00031000 P 07/25/14 31.0 3.85 4.20
P 140725P00031500 P 07/25/14 31.5 4.30 4.65
P 140725P00032000 P 07/25/14 32.0 4.70 5.10
P 140725P00032500 P 07/25/14 32.5 5.15 5.55
P 140725P00033000 P 07/25/14 33.0 5.60 6.05
P 140725P00033500 P 07/25/14 33.5 6.05 6.50
P 140725P00034000 P 07/25/14 34.0 6.55 7.00
P 140725P00034500 P 07/25/14 34.5 7.05 7.50
P 140725P00035000 P 07/25/14 35.0 7.50 7.95
P 140725P00036000 P 07/25/14 36.0 8.50 8.95
P 140725P00037000 P 07/25/14 37.0 9.50 9.95
P 140801C00017000 C 08/01/14 17.0 10.10 10.55
P 140801C00018000 C 08/01/14 18.0 9.15 9.55
P 140801C00019000 C 08/01/14 19.0 8.15 8.60
P 140801C00019500 C 08/01/14 19.5 7.65 8.10
P 140801C00020000 C 08/01/14 20.0 7.15 7.60
P 140801C00020500 C 08/01/14 20.5 6.70 7.10
P 140801C00021000 C 08/01/14 21.0 6.20 6.65
P 140801C00021500 C 08/01/14 21.5 5.75 6.15
P 140801C00022000 C 08/01/14 22.0 5.25 5.75
P 140801C00022500 C 08/01/14 22.5 4.85 5.25
P 140801C00023000 C 08/01/14 23.0 4.40 4.80
P 140801C00023500 C 08/01/14 23.5 3.95 4.35
P 140801C00024000 C 08/01/14 24.0 3.55 3.95
P 140801C00024500 C 08/01/14 24.5 3.15 3.45
P 140801C00025000 C 08/01/14 25.0 2.80 3.10
P 140801C00025500 C 08/01/14 25.5 2.57 2.65
P 140801C00026000 C 08/01/14 26.0 2.15 2.31
P 140801C00026500 C 08/01/14 26.5 1.89 2.00
P 140801C00027000 C 08/01/14 27.0 1.64 1.72
P 140801C00027500 C 08/01/14 27.5 1.43 1.48
P 140801C00028000 C 08/01/14 28.0 1.21 1.27
P 140801C00028500 C 08/01/14 28.5 1.03 1.07
P 140801C00029000 C 08/01/14 29.0 0.87 0.91
P 140801C00029500 C 08/01/14 29.5 0.73 0.76
P 140801C00030000 C 08/01/14 30.0 0.60 0.64
P 140801C00030500 C 08/01/14 30.5 0.50 0.54
P 140801C00031000 C 08/01/14 31.0 0.41 0.45
P 140801C00031500 C 08/01/14 31.5 0.34 0.37
P 140801C00032000 C 08/01/14 32.0 0.27 0.31
P 140801C00032500 C 08/01/14 32.5 0.22 0.26
P 140801C00033000 C 08/01/14 33.0 0.18 0.21
P 140801C00033500 C 08/01/14 33.5 0.13 0.24
P 140801C00034000 C 08/01/14 34.0 0.10 0.22
P 140801C00034500 C 08/01/14 34.5 0.08 0.19
P 140801C00035000 C 08/01/14 35.0 0.06 0.16
P 140801P00017000 P 08/01/14 17.0 0.00 0.07
P 140801P00018000 P 08/01/14 18.0 0.01 0.08
P 140801P00019000 P 08/01/14 19.0 0.02 0.10
P 140801P00019500 P 08/01/14 19.5 0.03 0.12
P 140801P00020000 P 08/01/14 20.0 0.05 0.14
P 140801P00020500 P 08/01/14 20.5 0.06 0.16
P 140801P00021000 P 08/01/14 21.0 0.11 0.15
P 140801P00021500 P 08/01/14 21.5 0.12 0.21
P 140801P00022000 P 08/01/14 22.0 0.16 0.22
P 140801P00022500 P 08/01/14 22.5 0.20 0.25
P 140801P00023000 P 08/01/14 23.0 0.25 0.31
P 140801P00023500 P 08/01/14 23.5 0.32 0.37
P 140801P00024000 P 08/01/14 24.0 0.40 0.46
P 140801P00024500 P 08/01/14 24.5 0.50 0.56
P 140801P00025000 P 08/01/14 25.0 0.63 0.67
P 140801P00025500 P 08/01/14 25.5 0.78 0.81
P 140801P00026000 P 08/01/14 26.0 0.95 0.99
P 140801P00026500 P 08/01/14 26.5 1.14 1.19
P 140801P00027000 P 08/01/14 27.0 1.37 1.42
P 140801P00027500 P 08/01/14 27.5 1.62 1.67
P 140801P00028000 P 08/01/14 28.0 1.91 1.96
P 140801P00028500 P 08/01/14 28.5 2.20 2.30
P 140801P00029000 P 08/01/14 29.0 2.48 2.64
P 140801P00029500 P 08/01/14 29.5 2.88 2.99
P 140801P00030000 P 08/01/14 30.0 3.15 3.40
P 140801P00030500 P 08/01/14 30.5 3.50 3.80
P 140801P00031000 P 08/01/14 31.0 3.95 4.20
P 140801P00031500 P 08/01/14 31.5 4.35 4.60
P 140801P00032000 P 08/01/14 32.0 4.80 5.20
P 140801P00032500 P 08/01/14 32.5 5.25 5.65
P 140801P00033000 P 08/01/14 33.0 5.70 6.10
P 140801P00033500 P 08/01/14 33.5 6.15 6.55
P 140801P00034000 P 08/01/14 34.0 6.60 7.05
P 140801P00034500 P 08/01/14 34.5 7.10 7.55
P 140801P00035000 P 08/01/14 35.0 7.55 8.00
P 140808C00019000 C 08/08/14 19.0 8.15 8.60
P 140808C00020000 C 08/08/14 20.0 7.20 7.60
P 140808C00021000 C 08/08/14 21.0 6.15 6.65
P 140808C00021500 C 08/08/14 21.5 5.70 6.20
P 140808C00022000 C 08/08/14 22.0 5.30 5.75
P 140808C00022500 C 08/08/14 22.5 4.90 5.30
P 140808C00023000 C 08/08/14 23.0 4.45 4.85
P 140808C00023500 C 08/08/14 23.5 4.05 4.45
P 140808C00024000 C 08/08/14 24.0 3.65 3.90
P 140808C00024500 C 08/08/14 24.5 3.25 3.50
P 140808C00025000 C 08/08/14 25.0 3.00 3.15
P 140808C00025500 C 08/08/14 25.5 2.68 2.80
P 140808C00026000 C 08/08/14 26.0 2.41 2.45
P 140808C00026500 C 08/08/14 26.5 2.12 2.16
P 140808C00027000 C 08/08/14 27.0 1.85 1.88
P 140808C00027500 C 08/08/14 27.5 1.60 1.64
P 140808C00028000 C 08/08/14 28.0 1.38 1.41
P 140808C00028500 C 08/08/14 28.5 1.18 1.22
P 140808C00029000 C 08/08/14 29.0 1.00 1.05
P 140808C00029500 C 08/08/14 29.5 0.85 0.89
P 140808C00030000 C 08/08/14 30.0 0.72 0.75
P 140808C00030500 C 08/08/14 30.5 0.60 0.64
P 140808C00031000 C 08/08/14 31.0 0.50 0.53
P 140808C00031500 C 08/08/14 31.5 0.39 0.50
P 140808C00032000 C 08/08/14 32.0 0.32 0.38
P 140808C00032500 C 08/08/14 32.5 0.27 0.32
P 140808C00033000 C 08/08/14 33.0 0.21 0.27
P 140808C00033500 C 08/08/14 33.5 0.17 0.29
P 140808C00034000 C 08/08/14 34.0 0.13 0.24
P 140808C00034500 C 08/08/14 34.5 0.10 0.21
P 140808C00035000 C 08/08/14 35.0 0.08 0.18
P 140808C00035500 C 08/08/14 35.5 0.06 0.15
P 140808C00036000 C 08/08/14 36.0 0.05 0.13
P 140808C00036500 C 08/08/14 36.5 0.03 0.11
P 140808C00037000 C 08/08/14 37.0 0.02 0.10
P 140808C00037500 C 08/08/14 37.5 0.01 0.09
P 140808C00038000 C 08/08/14 38.0 0.01 0.08
P 140808C00038500 C 08/08/14 38.5 0.01 0.07
P 140808C00039000 C 08/08/14 39.0 0.00 0.07
P 140808C00039500 C 08/08/14 39.5 0.01 0.08
P 140808P00019000 P 08/08/14 19.0 0.03 0.10
P 140808P00020000 P 08/08/14 20.0 0.06 0.13
P 140808P00021000 P 08/08/14 21.0 0.12 0.16
P 140808P00021500 P 08/08/14 21.5 0.15 0.21
P 140808P00022000 P 08/08/14 22.0 0.20 0.25
P 140808P00022500 P 08/08/14 22.5 0.25 0.31
P 140808P00023000 P 08/08/14 23.0 0.32 0.35
P 140808P00023500 P 08/08/14 23.5 0.40 0.44
P 140808P00024000 P 08/08/14 24.0 0.51 0.54
P 140808P00024500 P 08/08/14 24.5 0.62 0.66
P 140808P00025000 P 08/08/14 25.0 0.76 0.79
P 140808P00025500 P 08/08/14 25.5 0.91 1.03
P 140808P00026000 P 08/08/14 26.0 1.09 1.13
P 140808P00026500 P 08/08/14 26.5 1.29 1.34
P 140808P00027000 P 08/08/14 27.0 1.53 1.57
P 140808P00027500 P 08/08/14 27.5 1.77 1.82
P 140808P00028000 P 08/08/14 28.0 2.05 2.10
P 140808P00028500 P 08/08/14 28.5 2.34 2.52
P 140808P00029000 P 08/08/14 29.0 2.67 2.77
P 140808P00029500 P 08/08/14 29.5 3.00 3.20
P 140808P00030000 P 08/08/14 30.0 3.35 3.60
P 140808P00030500 P 08/08/14 30.5 3.75 3.95
P 140808P00031000 P 08/08/14 31.0 4.15 4.40
P 140808P00031500 P 08/08/14 31.5 4.55 4.80
P 140808P00032000 P 08/08/14 32.0 4.85 5.25
P 140808P00032500 P 08/08/14 32.5 5.30 5.70
P 140808P00033000 P 08/08/14 33.0 5.75 6.15
P 140808P00033500 P 08/08/14 33.5 6.20 6.60
P 140808P00034000 P 08/08/14 34.0 6.65 7.10
P 140808P00034500 P 08/08/14 34.5 7.10 7.55
P 140808P00035000 P 08/08/14 35.0 7.55 8.05
P 140808P00035500 P 08/08/14 35.5 8.05 8.50
P 140808P00036000 P 08/08/14 36.0 8.55 9.00
P 140808P00036500 P 08/08/14 36.5 9.00 9.45
P 140808P00037000 P 08/08/14 37.0 9.45 10.25
P 140808P00037500 P 08/08/14 37.5 10.00 10.80
P 140808P00038000 P 08/08/14 38.0 10.50 10.95
P 140808P00038500 P 08/08/14 38.5 11.00 11.75
P 140808P00039000 P 08/08/14 39.0 11.50 12.30
P 140808P00039500 P 08/08/14 39.5 11.95 12.80
P 140816C00018000 C 08/16/14 18.0 9.15 9.60
P 140816C00019000 C 08/16/14 19.0 8.20 8.65
P 140816C00020000 C 08/16/14 20.0 7.25 7.65
P 140816C00021000 C 08/16/14 21.0 6.30 6.75
P 140816C00021500 C 08/16/14 21.5 5.85 6.25
P 140816C00022000 C 08/16/14 22.0 5.40 5.80
P 140816C00022500 C 08/16/14 22.5 5.00 5.35
P 140816C00023000 C 08/16/14 23.0 4.55 4.95
P 140816C00023500 C 08/16/14 23.5 4.15 4.45
P 140816C00024000 C 08/16/14 24.0 3.90 4.00
P 140816C00024500 C 08/16/14 24.5 3.50 3.65
P 140816C00025000 C 08/16/14 25.0 3.15 3.30
P 140816C00025500 C 08/16/14 25.5 2.83 2.91
P 140816C00026000 C 08/16/14 26.0 2.52 2.61
P 140816C00026500 C 08/16/14 26.5 2.23 2.29
P 140816C00027000 C 08/16/14 27.0 1.97 2.03
P 140816C00027500 C 08/16/14 27.5 1.73 1.78
P 140816C00028000 C 08/16/14 28.0 1.48 1.56
P 140816C00028500 C 08/16/14 28.5 1.28 1.35
P 140816C00029000 C 08/16/14 29.0 1.10 1.17
P 140816C00029500 C 08/16/14 29.5 0.94 1.00
P 140816C00030000 C 08/16/14 30.0 0.80 0.86
P 140816C00030500 C 08/16/14 30.5 0.67 0.73
P 140816C00031000 C 08/16/14 31.0 0.59 0.63
P 140816C00032000 C 08/16/14 32.0 0.39 0.45
P 140816C00033000 C 08/16/14 33.0 0.26 0.32
P 140816C00034000 C 08/16/14 34.0 0.17 0.24
P 140816C00035000 C 08/16/14 35.0 0.12 0.18
P 140816C00036000 C 08/16/14 36.0 0.07 0.14
P 140816C00037000 C 08/16/14 37.0 0.05 0.10
P 140816C00038000 C 08/16/14 38.0 0.02 0.08
P 140816C00039000 C 08/16/14 39.0 0.02 0.07
P 140816C00040000 C 08/16/14 40.0 0.01 0.06
P 140816P00018000 P 08/16/14 18.0 0.04 0.10
P 140816P00019000 P 08/16/14 19.0 0.06 0.13
P 140816P00020000 P 08/16/14 20.0 0.12 0.15
P 140816P00021000 P 08/16/14 21.0 0.17 0.22
P 140816P00021500 P 08/16/14 21.5 0.22 0.30
P 140816P00022000 P 08/16/14 22.0 0.27 0.31
P 140816P00022500 P 08/16/14 22.5 0.32 0.42
P 140816P00023000 P 08/16/14 23.0 0.40 0.45
P 140816P00023500 P 08/16/14 23.5 0.48 0.54
P 140816P00024000 P 08/16/14 24.0 0.61 0.65
P 140816P00024500 P 08/16/14 24.5 0.73 0.78
P 140816P00025000 P 08/16/14 25.0 0.88 0.92
P 140816P00025500 P 08/16/14 25.5 1.04 1.09
P 140816P00026000 P 08/16/14 26.0 1.23 1.29
P 140816P00026500 P 08/16/14 26.5 1.42 1.47
P 140816P00027000 P 08/16/14 27.0 1.65 1.71
P 140816P00027500 P 08/16/14 27.5 1.91 1.97
P 140816P00028000 P 08/16/14 28.0 2.17 2.25
P 140816P00028500 P 08/16/14 28.5 2.48 2.57
P 140816P00029000 P 08/16/14 29.0 2.77 2.85
P 140816P00029500 P 08/16/14 29.5 3.10 3.30
P 140816P00030000 P 08/16/14 30.0 3.45 3.70
P 140816P00030500 P 08/16/14 30.5 3.85 4.05
P 140816P00031000 P 08/16/14 31.0 4.25 4.45
P 140816P00032000 P 08/16/14 32.0 5.05 5.30
P 140816P00033000 P 08/16/14 33.0 5.90 6.20
P 140816P00034000 P 08/16/14 34.0 6.80 7.10
P 140816P00035000 P 08/16/14 35.0 7.75 8.05
P 140816P00036000 P 08/16/14 36.0 8.70 9.00
P 140816P00037000 P 08/16/14 37.0 9.70 9.95
P 140816P00038000 P 08/16/14 38.0 10.65 10.95
P 140816P00039000 P 08/16/14 39.0 11.65 11.95
P 140816P00040000 P 08/16/14 40.0 12.65 12.95
P 140822C00020000 C 08/22/14 20.0 7.25 7.70
P 140822C00021000 C 08/22/14 21.0 6.35 6.80
P 140822C00022000 C 08/22/14 22.0 5.50 5.90
P 140822C00023000 C 08/22/14 23.0 4.65 5.05
P 140822C00023500 C 08/22/14 23.5 4.25 4.65
P 140822C00024000 C 08/22/14 24.0 3.85 4.15
P 140822C00024500 C 08/22/14 24.5 3.50 3.80
P 140822C00025000 C 08/22/14 25.0 3.15 3.40
P 140822C00025500 C 08/22/14 25.5 2.85 3.10
P 140822C00026000 C 08/22/14 26.0 2.53 2.80
P 140822C00026500 C 08/22/14 26.5 2.26 2.51
P 140822C00027000 C 08/22/14 27.0 1.99 2.25
P 140822C00027500 C 08/22/14 27.5 1.85 1.99
P 140822C00028000 C 08/22/14 28.0 1.59 1.70
P 140822C00028500 C 08/22/14 28.5 1.37 1.57
P 140822C00029000 C 08/22/14 29.0 1.18 1.38
P 140822C00029500 C 08/22/14 29.5 1.03 1.21
P 140822C00030000 C 08/22/14 30.0 0.90 1.06
P 140822C00030500 C 08/22/14 30.5 0.75 0.92
P 140822C00031000 C 08/22/14 31.0 0.66 0.80
P 140822C00031500 C 08/22/14 31.5 0.58 0.69
P 140822C00032000 C 08/22/14 32.0 0.49 0.60
P 140822C00032500 C 08/22/14 32.5 0.42 0.55
P 140822C00033000 C 08/22/14 33.0 0.36 0.48
P 140822C00033500 C 08/22/14 33.5 0.30 0.42
P 140822C00034000 C 08/22/14 34.0 0.25 0.36
P 140822C00034500 C 08/22/14 34.5 0.21 0.32
P 140822C00035000 C 08/22/14 35.0 0.17 0.28
P 140822C00035500 C 08/22/14 35.5 0.14 0.24
P 140822C00036000 C 08/22/14 36.0 0.11 0.18
P 140822C00036500 C 08/22/14 36.5 0.09 0.17
P 140822C00037000 C 08/22/14 37.0 0.07 0.15
P 140822C00037500 C 08/22/14 37.5 0.06 0.14
P 140822C00038000 C 08/22/14 38.0 0.05 0.12
P 140822C00038500 C 08/22/14 38.5 0.03 0.11
P 140822C00039000 C 08/22/14 39.0 0.03 0.10
P 140822C00039500 C 08/22/14 39.5 0.02 0.09
P 140822P00020000 P 08/22/14 20.0 0.13 0.23
P 140822P00021000 P 08/22/14 21.0 0.22 0.32
P 140822P00022000 P 08/22/14 22.0 0.32 0.44
P 140822P00023000 P 08/22/14 23.0 0.48 0.60
P 140822P00023500 P 08/22/14 23.5 0.57 0.71
P 140822P00024000 P 08/22/14 24.0 0.70 0.82
P 140822P00024500 P 08/22/14 24.5 0.81 0.95
P 140822P00025000 P 08/22/14 25.0 0.96 1.10
P 140822P00025500 P 08/22/14 25.5 1.12 1.27
P 140822P00026000 P 08/22/14 26.0 1.30 1.47
P 140822P00026500 P 08/22/14 26.5 1.50 1.69
P 140822P00027000 P 08/22/14 27.0 1.72 1.92
P 140822P00027500 P 08/22/14 27.5 2.04 2.19
P 140822P00028000 P 08/22/14 28.0 2.31 2.46
P 140822P00028500 P 08/22/14 28.5 2.57 2.78
P 140822P00029000 P 08/22/14 29.0 2.91 3.10
P 140822P00029500 P 08/22/14 29.5 3.20 3.45
P 140822P00030000 P 08/22/14 30.0 3.60 3.80
P 140822P00030500 P 08/22/14 30.5 3.90 4.20
P 140822P00031000 P 08/22/14 31.0 4.30 4.60
P 140822P00031500 P 08/22/14 31.5 4.70 5.00
P 140822P00032000 P 08/22/14 32.0 5.15 5.40
P 140822P00032500 P 08/22/14 32.5 5.45 5.85
P 140822P00033000 P 08/22/14 33.0 5.90 6.30
P 140822P00033500 P 08/22/14 33.5 6.30 6.70
P 140822P00034000 P 08/22/14 34.0 6.75 7.15
P 140822P00034500 P 08/22/14 34.5 7.25 7.65
P 140822P00035000 P 08/22/14 35.0 7.70 8.10
P 140822P00035500 P 08/22/14 35.5 8.15 8.55
P 140822P00036000 P 08/22/14 36.0 8.60 9.05
P 140822P00036500 P 08/22/14 36.5 9.10 9.50
P 140822P00037000 P 08/22/14 37.0 9.55 10.00
P 140822P00037500 P 08/22/14 37.5 10.05 10.50
P 140822P00038000 P 08/22/14 38.0 10.50 11.00
P 140822P00038500 P 08/22/14 38.5 11.00 11.45
P 140822P00039000 P 08/22/14 39.0 11.50 11.95
P 140822P00039500 P 08/22/14 39.5 12.00 12.45
P 140829C00018500 C 08/29/14 18.5 8.65 9.15
P 140829C00019000 C 08/29/14 19.0 8.25 8.70
P 140829C00019500 C 08/29/14 19.5 7.80 8.20
P 140829C00020000 C 08/29/14 20.0 7.30 7.75
P 140829C00020500 C 08/29/14 20.5 6.85 7.30
P 140829C00021000 C 08/29/14 21.0 6.40 6.85
P 140829C00021500 C 08/29/14 21.5 5.95 6.40
P 140829C00022000 C 08/29/14 22.0 5.55 5.95
P 140829C00022500 C 08/29/14 22.5 5.15 5.50
P 140829C00023000 C 08/29/14 23.0 4.70 5.10
P 140829C00023500 C 08/29/14 23.5 4.35 4.60
P 140829C00024000 C 08/29/14 24.0 3.95 4.25
P 140829C00024500 C 08/29/14 24.5 3.60 3.90
P 140829C00025000 C 08/29/14 25.0 3.30 3.55
P 140829C00025500 C 08/29/14 25.5 2.94 3.20
P 140829C00026000 C 08/29/14 26.0 2.66 2.93
P 140829C00026500 C 08/29/14 26.5 2.38 2.65
P 140829C00027000 C 08/29/14 27.0 2.12 2.37
P 140829C00027500 C 08/29/14 27.5 1.89 2.13
P 140829C00028000 C 08/29/14 28.0 1.69 1.90
P 140829C00028500 C 08/29/14 28.5 1.48 1.69
P 140829C00029000 C 08/29/14 29.0 1.30 1.49
P 140829C00029500 C 08/29/14 29.5 1.16 1.32
P 140829C00030000 C 08/29/14 30.0 1.01 1.16
P 140829C00030500 C 08/29/14 30.5 0.88 1.02
P 140829C00031000 C 08/29/14 31.0 0.76 0.91
P 140829C00031500 C 08/29/14 31.5 0.65 0.80
P 140829C00032000 C 08/29/14 32.0 0.58 0.69
P 140829C00032500 C 08/29/14 32.5 0.47 0.60
P 140829C00033000 C 08/29/14 33.0 0.43 0.55
P 140829C00033500 C 08/29/14 33.5 0.36 0.48
P 140829C00034000 C 08/29/14 34.0 0.31 0.43
P 140829C00034500 C 08/29/14 34.5 0.26 0.37
P 140829C00035000 C 08/29/14 35.0 0.22 0.33
P 140829C00036000 C 08/29/14 36.0 0.15 0.25
P 140829C00037000 C 08/29/14 37.0 0.10 0.19
P 140829P00018500 P 08/29/14 18.5 0.10 0.17
P 140829P00019000 P 08/29/14 19.0 0.11 0.20
P 140829P00019500 P 08/29/14 19.5 0.14 0.23
P 140829P00020000 P 08/29/14 20.0 0.18 0.27
P 140829P00020500 P 08/29/14 20.5 0.22 0.31
P 140829P00021000 P 08/29/14 21.0 0.27 0.37
P 140829P00021500 P 08/29/14 21.5 0.32 0.43
P 140829P00022000 P 08/29/14 22.0 0.40 0.50
P 140829P00022500 P 08/29/14 22.5 0.45 0.58
P 140829P00023000 P 08/29/14 23.0 0.56 0.68
P 140829P00023500 P 08/29/14 23.5 0.66 0.79
P 140829P00024000 P 08/29/14 24.0 0.78 0.91
P 140829P00024500 P 08/29/14 24.5 0.90 1.05
P 140829P00025000 P 08/29/14 25.0 1.06 1.21
P 140829P00025500 P 08/29/14 25.5 1.23 1.39
P 140829P00026000 P 08/29/14 26.0 1.41 1.60
P 140829P00026500 P 08/29/14 26.5 1.62 1.82
P 140829P00027000 P 08/29/14 27.0 1.84 2.05
P 140829P00027500 P 08/29/14 27.5 2.11 2.31
P 140829P00028000 P 08/29/14 28.0 2.36 2.60
P 140829P00028500 P 08/29/14 28.5 2.65 2.90
P 140829P00029000 P 08/29/14 29.0 3.00 3.20
P 140829P00029500 P 08/29/14 29.5 3.30 3.55
P 140829P00030000 P 08/29/14 30.0 3.70 3.90
P 140829P00030500 P 08/29/14 30.5 4.05 4.30
P 140829P00031000 P 08/29/14 31.0 4.40 4.70
P 140829P00031500 P 08/29/14 31.5 4.80 5.10
P 140829P00032000 P 08/29/14 32.0 5.20 5.50
P 140829P00032500 P 08/29/14 32.5 5.55 5.90
P 140829P00033000 P 08/29/14 33.0 5.95 6.40
P 140829P00033500 P 08/29/14 33.5 6.40 6.80
P 140829P00034000 P 08/29/14 34.0 6.85 7.25
P 140829P00034500 P 08/29/14 34.5 7.30 7.70
P 140829P00035000 P 08/29/14 35.0 7.70 8.15
P 140829P00036000 P 08/29/14 36.0 8.65 9.10
P 140829P00037000 P 08/29/14 37.0 9.60 10.05
P 140920C00013000 C 09/20/14 13.0 14.10 14.60
P 140920C00014000 C 09/20/14 14.0 13.15 13.60
P 140920C00015000 C 09/20/14 15.0 12.15 12.70
P 140920C00016000 C 09/20/14 16.0 11.20 11.65
P 140920C00017000 C 09/20/14 17.0 10.20 10.65
P 140920C00018000 C 09/20/14 18.0 9.30 9.75
P 140920C00019000 C 09/20/14 19.0 8.35 8.80
P 140920C00020000 C 09/20/14 20.0 7.45 7.85
P 140920C00021000 C 09/20/14 21.0 6.60 7.00
P 140920C00022000 C 09/20/14 22.0 5.75 6.15
P 140920C00023000 C 09/20/14 23.0 5.00 5.20
P 140920C00024000 C 09/20/14 24.0 4.30 4.45
P 140920C00025000 C 09/20/14 25.0 3.65 3.75
P 140920C00026000 C 09/20/14 26.0 3.00 3.20
P 140920C00027000 C 09/20/14 27.0 2.54 2.60
P 140920C00028000 C 09/20/14 28.0 2.07 2.12
P 140920C00029000 C 09/20/14 29.0 1.62 1.72
P 140920C00030000 C 09/20/14 30.0 1.31 1.40
P 140920C00031000 C 09/20/14 31.0 1.04 1.11
P 140920C00032000 C 09/20/14 32.0 0.83 0.88
P 140920C00033000 C 09/20/14 33.0 0.63 0.75
P 140920C00034000 C 09/20/14 34.0 0.49 0.59
P 140920C00035000 C 09/20/14 35.0 0.38 0.43
P 140920C00036000 C 09/20/14 36.0 0.29 0.38
P 140920C00037000 C 09/20/14 37.0 0.22 0.28
P 140920C00038000 C 09/20/14 38.0 0.16 0.18
P 140920C00039000 C 09/20/14 39.0 0.13 0.18
P 140920C00040000 C 09/20/14 40.0 0.09 0.12
P 140920C00041000 C 09/20/14 41.0 0.06 0.14
P 140920C00042000 C 09/20/14 42.0 0.04 0.11
P 140920C00043000 C 09/20/14 43.0 0.03 0.10
P 140920C00044000 C 09/20/14 44.0 0.02 0.08
P 140920C00045000 C 09/20/14 45.0 0.01 0.07
P 140920C00046000 C 09/20/14 46.0 0.01 0.07
P 140920C00047000 C 09/20/14 47.0 0.01 0.06
P 140920C00048000 C 09/20/14 48.0 0.00 0.06
P 140920C00049000 C 09/20/14 49.0 0.00 0.05
P 140920C00050000 C 09/20/14 50.0 0.00 0.06
P 140920C00055000 C 09/20/14 55.0 0.00 0.04
P 140920P00013000 P 09/20/14 13.0 0.02 0.12
P 140920P00014000 P 09/20/14 14.0 0.03 0.09
P 140920P00015000 P 09/20/14 15.0 0.06 0.09
P 140920P00016000 P 09/20/14 16.0 0.08 0.14
P 140920P00017000 P 09/20/14 17.0 0.12 0.17
P 140920P00018000 P 09/20/14 18.0 0.18 0.24
P 140920P00019000 P 09/20/14 19.0 0.24 0.30
P 140920P00020000 P 09/20/14 20.0 0.32 0.39
P 140920P00021000 P 09/20/14 21.0 0.44 0.53
P 140920P00022000 P 09/20/14 22.0 0.60 0.68
P 140920P00023000 P 09/20/14 23.0 0.79 0.89
P 140920P00024000 P 09/20/14 24.0 1.06 1.10
P 140920P00025000 P 09/20/14 25.0 1.38 1.45
P 140920P00026000 P 09/20/14 26.0 1.75 1.87
P 140920P00027000 P 09/20/14 27.0 2.23 2.28
P 140920P00028000 P 09/20/14 28.0 2.75 2.81
P 140920P00029000 P 09/20/14 29.0 3.35 3.50
P 140920P00030000 P 09/20/14 30.0 4.00 4.20
P 140920P00031000 P 09/20/14 31.0 4.70 4.95
P 140920P00032000 P 09/20/14 32.0 5.50 5.70
P 140920P00033000 P 09/20/14 33.0 6.30 6.55
P 140920P00034000 P 09/20/14 34.0 7.10 7.40
P 140920P00035000 P 09/20/14 35.0 7.95 8.30
P 140920P00036000 P 09/20/14 36.0 8.85 9.20
P 140920P00037000 P 09/20/14 37.0 9.80 10.15
P 140920P00038000 P 09/20/14 38.0 10.75 11.10
P 140920P00039000 P 09/20/14 39.0 11.70 12.05
P 140920P00040000 P 09/20/14 40.0 12.65 13.00
P 140920P00041000 P 09/20/14 41.0 13.65 14.10
P 140920P00042000 P 09/20/14 42.0 14.60 15.00
P 140920P00043000 P 09/20/14 43.0 15.60 16.00
P 140920P00044000 P 09/20/14 44.0 16.60 16.95
P 140920P00045000 P 09/20/14 45.0 17.60 18.00
P 140920P00046000 P 09/20/14 46.0 18.60 19.00
P 140920P00047000 P 09/20/14 47.0 19.60 20.00
P 140920P00048000 P 09/20/14 48.0 20.55 21.05
P 140920P00049000 P 09/20/14 49.0 21.55 22.05
P 140920P00050000 P 09/20/14 50.0 22.55 23.05
P 140920P00055000 P 09/20/14 55.0 27.55 28.05
P 141220C00013000 C 12/20/14 13.0 14.20 14.80
P 141220C00014000 C 12/20/14 14.0 13.25 13.75
P 141220C00015000 C 12/20/14 15.0 12.35 12.90
P 141220C00016000 C 12/20/14 16.0 11.45 11.95
P 141220C00017000 C 12/20/14 17.0 10.55 11.00
P 141220C00018000 C 12/20/14 18.0 9.70 10.10
P 141220C00019000 C 12/20/14 19.0 8.85 9.25
P 141220C00020000 C 12/20/14 20.0 8.05 8.45
P 141220C00021000 C 12/20/14 21.0 7.30 7.75
P 141220C00022000 C 12/20/14 22.0 6.65 6.95
P 141220C00023000 C 12/20/14 23.0 6.00 6.25
P 141220C00024000 C 12/20/14 24.0 5.30 5.60
P 141220C00025000 C 12/20/14 25.0 4.70 4.90
P 141220C00026000 C 12/20/14 26.0 4.20 4.45
P 141220C00027000 C 12/20/14 27.0 3.70 3.90
P 141220C00028000 C 12/20/14 28.0 3.25 3.40
P 141220C00029000 C 12/20/14 29.0 2.90 3.00
P 141220C00030000 C 12/20/14 30.0 2.45 2.66
P 141220C00031000 C 12/20/14 31.0 2.14 2.27
P 141220C00032000 C 12/20/14 32.0 1.87 2.03
P 141220C00033000 C 12/20/14 33.0 1.61 1.77
P 141220C00034000 C 12/20/14 34.0 1.38 1.52
P 141220C00035000 C 12/20/14 35.0 1.17 1.33
P 141220C00036000 C 12/20/14 36.0 1.01 1.15
P 141220C00037000 C 12/20/14 37.0 0.88 1.00
P 141220C00038000 C 12/20/14 38.0 0.76 0.87
P 141220C00039000 C 12/20/14 39.0 0.64 0.76
P 141220C00040000 C 12/20/14 40.0 0.51 0.60
P 141220C00041000 C 12/20/14 41.0 0.42 0.57
P 141220C00042000 C 12/20/14 42.0 0.35 0.50
P 141220C00043000 C 12/20/14 43.0 0.28 0.42
P 141220C00044000 C 12/20/14 44.0 0.23 0.36
P 141220P00013000 P 12/20/14 13.0 0.13 0.20
P 141220P00014000 P 12/20/14 14.0 0.18 0.26
P 141220P00015000 P 12/20/14 15.0 0.25 0.33
P 141220P00016000 P 12/20/14 16.0 0.33 0.43
P 141220P00017000 P 12/20/14 17.0 0.44 0.54
P 141220P00018000 P 12/20/14 18.0 0.57 0.68
P 141220P00019000 P 12/20/14 19.0 0.73 0.85
P 141220P00020000 P 12/20/14 20.0 0.90 1.06
P 141220P00021000 P 12/20/14 21.0 1.14 1.29
P 141220P00022000 P 12/20/14 22.0 1.40 1.56
P 141220P00023000 P 12/20/14 23.0 1.71 1.84
P 141220P00024000 P 12/20/14 24.0 2.06 2.23
P 141220P00025000 P 12/20/14 25.0 2.46 2.63
P 141220P00026000 P 12/20/14 26.0 2.93 3.15
P 141220P00027000 P 12/20/14 27.0 3.40 3.60
P 141220P00028000 P 12/20/14 28.0 3.95 4.15
P 141220P00029000 P 12/20/14 29.0 4.55 4.75
P 141220P00030000 P 12/20/14 30.0 5.20 5.40
P 141220P00031000 P 12/20/14 31.0 5.85 6.05
P 141220P00032000 P 12/20/14 32.0 6.55 6.75
P 141220P00033000 P 12/20/14 33.0 7.30 7.50
P 141220P00034000 P 12/20/14 34.0 8.05 8.30
P 141220P00035000 P 12/20/14 35.0 8.85 9.10
P 141220P00036000 P 12/20/14 36.0 9.65 9.95
P 141220P00037000 P 12/20/14 37.0 10.50 10.75
P 141220P00038000 P 12/20/14 38.0 11.20 11.65
P 141220P00039000 P 12/20/14 39.0 12.15 12.55
P 141220P00040000 P 12/20/14 40.0 13.05 13.45
P 141220P00041000 P 12/20/14 41.0 13.90 14.35
P 141220P00042000 P 12/20/14 42.0 14.90 15.30
P 141220P00043000 P 12/20/14 43.0 15.75 16.25
P 141220P00044000 P 12/20/14 44.0 16.75 17.15
P 150117C00003000 C 01/17/15 3.0 22.70 25.60
P 150117C00005000 C 01/17/15 5.0 21.45 23.60
P 150117C00007000 C 01/17/15 7.0 19.80 21.60
P 150117C00010000 C 01/17/15 10.0 16.85 19.05
P 150117C00012000 C 01/17/15 12.0 14.95 15.75
P 150117C00014000 C 01/17/15 14.0 13.05 15.05
P 150117C00015000 C 01/17/15 15.0 12.15 12.85
P 150117C00016000 C 01/17/15 16.0 11.45 12.05
P 150117C00017000 C 01/17/15 17.0 10.60 11.15
P 150117C00019000 C 01/17/15 19.0 8.95 9.45
P 150117C00020000 C 01/17/15 20.0 8.15 8.60
P 150117C00021000 C 01/17/15 21.0 7.40 7.90
P 150117C00022000 C 01/17/15 22.0 6.75 7.15
P 150117C00024000 C 01/17/15 24.0 5.55 5.70
P 150117C00025000 C 01/17/15 25.0 4.85 5.10
P 150117C00026000 C 01/17/15 26.0 4.40 4.55
P 150117C00027000 C 01/17/15 27.0 3.85 4.05
P 150117C00028000 C 01/17/15 28.0 3.40 3.60
P 150117C00029000 C 01/17/15 29.0 3.05 3.20
P 150117C00030000 C 01/17/15 30.0 2.64 2.78
P 150117C00031000 C 01/17/15 31.0 2.35 2.45
P 150117C00032000 C 01/17/15 32.0 2.05 2.15
P 150117C00033000 C 01/17/15 33.0 1.72 1.88
P 150117C00034000 C 01/17/15 34.0 1.55 1.64
P 150117C00035000 C 01/17/15 35.0 1.34 1.41
P 150117C00036000 C 01/17/15 36.0 1.13 1.22
P 150117C00037000 C 01/17/15 37.0 0.96 1.10
P 150117C00038000 C 01/17/15 38.0 0.82 0.95
P 150117C00039000 C 01/17/15 39.0 0.70 0.83
P 150117C00040000 C 01/17/15 40.0 0.58 0.73
P 150117C00041000 C 01/17/15 41.0 0.49 0.65
P 150117C00042000 C 01/17/15 42.0 0.41 0.57
P 150117C00043000 C 01/17/15 43.0 0.34 0.50
P 150117C00044000 C 01/17/15 44.0 0.28 0.43
P 150117C00045000 C 01/17/15 45.0 0.23 0.37
P 150117C00050000 C 01/17/15 50.0 0.08 0.19
P 150117C00055000 C 01/17/15 55.0 0.02 0.12
P 150117P00003000 P 01/17/15 3.0 0.00 0.04
P 150117P00005000 P 01/17/15 5.0 0.00 0.05
P 150117P00007000 P 01/17/15 7.0 0.00 0.07
P 150117P00010000 P 01/17/15 10.0 0.03 0.13
P 150117P00012000 P 01/17/15 12.0 0.11 0.21
P 150117P00014000 P 01/17/15 14.0 0.22 0.33
P 150117P00015000 P 01/17/15 15.0 0.31 0.43
P 150117P00016000 P 01/17/15 16.0 0.40 0.53
P 150117P00017000 P 01/17/15 17.0 0.53 0.60
P 150117P00019000 P 01/17/15 19.0 0.86 1.01
P 150117P00020000 P 01/17/15 20.0 1.06 1.15
P 150117P00021000 P 01/17/15 21.0 1.32 1.48
P 150117P00022000 P 01/17/15 22.0 1.59 1.76
P 150117P00024000 P 01/17/15 24.0 2.31 2.38
P 150117P00025000 P 01/17/15 25.0 2.70 2.79
P 150117P00026000 P 01/17/15 26.0 3.10 3.35
P 150117P00027000 P 01/17/15 27.0 3.60 3.85
P 150117P00028000 P 01/17/15 28.0 4.15 4.30
P 150117P00029000 P 01/17/15 29.0 4.70 4.95
P 150117P00030000 P 01/17/15 30.0 5.30 5.50
P 150117P00031000 P 01/17/15 31.0 6.00 6.25
P 150117P00032000 P 01/17/15 32.0 6.75 6.95
P 150117P00033000 P 01/17/15 33.0 7.45 7.60
P 150117P00034000 P 01/17/15 34.0 8.20 8.45
P 150117P00035000 P 01/17/15 35.0 9.00 9.25
P 150117P00036000 P 01/17/15 36.0 9.75 10.05
P 150117P00037000 P 01/17/15 37.0 10.55 10.90
P 150117P00038000 P 01/17/15 38.0 11.35 11.75
P 150117P00039000 P 01/17/15 39.0 12.25 12.65
P 150117P00040000 P 01/17/15 40.0 13.10 13.55
P 150117P00041000 P 01/17/15 41.0 14.05 14.45
P 150117P00042000 P 01/17/15 42.0 14.90 15.35
P 150117P00043000 P 01/17/15 43.0 15.90 16.30
P 150117P00044000 P 01/17/15 44.0 16.80 17.55
P 150117P00045000 P 01/17/15 45.0 17.75 18.20
P 150117P00050000 P 01/17/15 50.0 22.55 23.05
P 150117P00055000 P 01/17/15 55.0 26.90 29.45
P 150320C00014000 C 03/20/15 14.0 13.45 13.95
P 150320C00015000 C 03/20/15 15.0 12.60 13.05
P 150320C00016000 C 03/20/15 16.0 11.75 12.20
P 150320C00018000 C 03/20/15 18.0 9.95 10.55
P 150320C00019000 C 03/20/15 19.0 9.35 9.75
P 150320C00020000 C 03/20/15 20.0 8.50 9.00
P 150320C00021000 C 03/20/15 21.0 7.90 8.30
P 150320C00022000 C 03/20/15 22.0 7.25 7.65
P 150320C00023000 C 03/20/15 23.0 6.60 7.00
P 150320C00024000 C 03/20/15 24.0 6.00 6.40
P 150320C00025000 C 03/20/15 25.0 5.45 5.85
P 150320C00026000 C 03/20/15 26.0 4.95 5.30
P 150320C00027000 C 03/20/15 27.0 4.50 4.80
P 150320C00028000 C 03/20/15 28.0 4.05 4.35
P 150320C00029000 C 03/20/15 29.0 3.60 3.85
P 150320C00030000 C 03/20/15 30.0 3.25 3.55
P 150320C00031000 C 03/20/15 31.0 2.93 3.20
P 150320C00032000 C 03/20/15 32.0 2.61 2.85
P 150320C00033000 C 03/20/15 33.0 2.32 2.59
P 150320C00034000 C 03/20/15 34.0 2.05 2.29
P 150320C00035000 C 03/20/15 35.0 1.84 2.07
P 150320C00036000 C 03/20/15 36.0 1.63 1.82
P 150320C00037000 C 03/20/15 37.0 1.45 1.64
P 150320C00038000 C 03/20/15 38.0 1.27 1.47
P 150320C00039000 C 03/20/15 39.0 1.12 1.29
P 150320C00040000 C 03/20/15 40.0 0.97 1.15
P 150320P00014000 P 03/20/15 14.0 0.35 0.53
P 150320P00015000 P 03/20/15 15.0 0.46 0.66
P 150320P00016000 P 03/20/15 16.0 0.62 0.77
P 150320P00018000 P 03/20/15 18.0 0.97 1.19
P 150320P00019000 P 03/20/15 19.0 1.22 1.42
P 150320P00020000 P 03/20/15 20.0 1.47 1.63
P 150320P00021000 P 03/20/15 21.0 1.75 1.95
P 150320P00022000 P 03/20/15 22.0 2.08 2.30
P 150320P00023000 P 03/20/15 23.0 2.41 2.67
P 150320P00024000 P 03/20/15 24.0 2.82 3.05
P 150320P00025000 P 03/20/15 25.0 3.25 3.50
P 150320P00026000 P 03/20/15 26.0 3.70 3.95
P 150320P00027000 P 03/20/15 27.0 4.25 4.45
P 150320P00028000 P 03/20/15 28.0 4.75 5.00
P 150320P00029000 P 03/20/15 29.0 5.35 5.60
P 150320P00030000 P 03/20/15 30.0 5.95 6.20
P 150320P00031000 P 03/20/15 31.0 6.60 6.90
P 150320P00032000 P 03/20/15 32.0 7.25 7.60
P 150320P00033000 P 03/20/15 33.0 7.95 8.30
P 150320P00034000 P 03/20/15 34.0 8.70 9.05
P 150320P00035000 P 03/20/15 35.0 9.45 9.85
P 150320P00036000 P 03/20/15 36.0 10.25 10.60
P 150320P00037000 P 03/20/15 37.0 11.00 11.45
P 150320P00038000 P 03/20/15 38.0 11.85 12.30
P 150320P00039000 P 03/20/15 39.0 12.70 13.15
P 150320P00040000 P 03/20/15 40.0 13.55 14.00
P 160115C00013000 C 01/15/16 13.0 14.05 15.50
P 160115C00015000 C 01/15/16 15.0 13.35 13.95
P 160115C00018000 C 01/15/16 18.0 11.20 11.80
P 160115C00020000 C 01/15/16 20.0 9.95 10.45
P 160115C00023000 C 01/15/16 23.0 8.25 8.65
P 160115C00025000 C 01/15/16 25.0 7.25 7.70
P 160115C00027000 C 01/15/16 27.0 6.35 6.50
P 160115C00030000 C 01/15/16 30.0 5.10 5.50
P 160115C00032000 C 01/15/16 32.0 4.40 4.80
P 160115C00035000 C 01/15/16 35.0 3.65 4.05
P 160115C00037000 C 01/15/16 37.0 3.10 3.55
P 160115C00040000 C 01/15/16 40.0 2.41 2.84
P 160115C00045000 C 01/15/16 45.0 1.61 2.02
P 160115C00050000 C 01/15/16 50.0 1.07 1.46
P 160115C00055000 C 01/15/16 55.0 0.70 1.05
P 160115P00013000 P 01/15/16 13.0 0.85 1.06
P 160115P00015000 P 01/15/16 15.0 1.27 1.51
P 160115P00018000 P 01/15/16 18.0 2.00 2.36
P 160115P00020000 P 01/15/16 20.0 2.74 3.05
P 160115P00023000 P 01/15/16 23.0 3.95 4.25
P 160115P00025000 P 01/15/16 25.0 4.95 5.25
P 160115P00027000 P 01/15/16 27.0 6.00 6.30
P 160115P00030000 P 01/15/16 30.0 7.80 8.10
P 160115P00032000 P 01/15/16 32.0 9.10 9.45
P 160115P00035000 P 01/15/16 35.0 11.20 11.55
P 160115P00037000 P 01/15/16 37.0 12.70 13.05
P 160115P00040000 P 01/15/16 40.0 14.95 15.40
P 160115P00045000 P 01/15/16 45.0 19.15 19.60
P 160115P00050000 P 01/15/16 50.0 23.55 24.15
P 160115P00055000 P 01/15/16 55.0 28.15 28.75

OPRA data is delayed 15 minutes.