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

Quote Lookup

Please enter a ticker symbol below and click Submit.
Symbol:        VL Survey Page (2015-05-15)Premium Content

Pandora Media Inc (P)
As of May 28 2015 4:56PM
Option Ticker C/P Expiration Strike Bid Premium Ask Premium
P 150529C00008000 C 05/29/15 8.0 9.20 12.80
P 150529C00009000 C 05/29/15 9.0 8.20 11.80
P 150529C00010000 C 05/29/15 10.0 7.35 10.70
P 150529C00010500 C 05/29/15 10.5 7.30 9.55
P 150529C00011000 C 05/29/15 11.0 7.05 8.90
P 150529C00011500 C 05/29/15 11.5 6.70 7.80
P 150529C00012000 C 05/29/15 12.0 6.25 7.30
P 150529C00012500 C 05/29/15 12.5 5.70 6.80
P 150529C00013000 C 05/29/15 13.0 5.20 6.30
P 150529C00013500 C 05/29/15 13.5 4.90 5.75
P 150529C00014000 C 05/29/15 14.0 4.30 5.30
P 150529C00014500 C 05/29/15 14.5 3.80 4.80
P 150529C00015000 C 05/29/15 15.0 3.35 4.25
P 150529C00015500 C 05/29/15 15.5 2.83 3.80
P 150529C00016000 C 05/29/15 16.0 2.30 3.30
P 150529C00016500 C 05/29/15 16.5 2.33 2.64
P 150529C00017000 C 05/29/15 17.0 1.87 2.15
P 150529C00017500 C 05/29/15 17.5 1.37 1.65
P 150529C00018000 C 05/29/15 18.0 0.96 1.14
P 150529C00018500 C 05/29/15 18.5 0.52 0.65
P 150529C00019000 C 05/29/15 19.0 0.19 0.21
P 150529C00019500 C 05/29/15 19.5 0.04 0.09
P 150529C00020000 C 05/29/15 20.0 0.01 0.09
P 150529C00020500 C 05/29/15 20.5 0.00 0.08
P 150529C00021000 C 05/29/15 21.0 0.00 0.08
P 150529C00021500 C 05/29/15 21.5 0.00 0.08
P 150529C00022000 C 05/29/15 22.0 0.00 0.07
P 150529C00022500 C 05/29/15 22.5 0.00 0.08
P 150529C00023000 C 05/29/15 23.0 0.00 0.08
P 150529C00023500 C 05/29/15 23.5 0.00 0.07
P 150529C00024000 C 05/29/15 24.0 0.00 0.07
P 150529C00024500 C 05/29/15 24.5 0.00 0.07
P 150529C00025000 C 05/29/15 25.0 0.00 0.13
P 150529C00025500 C 05/29/15 25.5 0.00 0.13
P 150529C00026000 C 05/29/15 26.0 0.00 0.13
P 150529C00026500 C 05/29/15 26.5 0.00 0.14
P 150529C00027000 C 05/29/15 27.0 0.00 0.13
P 150529C00027500 C 05/29/15 27.5 0.00 0.13
P 150529C00028000 C 05/29/15 28.0 0.00 0.13
P 150529C00028500 C 05/29/15 28.5 0.00 0.13
P 150529P00008000 P 05/29/15 8.0 0.00 0.07
P 150529P00009000 P 05/29/15 9.0 0.00 0.07
P 150529P00010000 P 05/29/15 10.0 0.00 0.07
P 150529P00010500 P 05/29/15 10.5 0.00 0.07
P 150529P00011000 P 05/29/15 11.0 0.00 0.07
P 150529P00011500 P 05/29/15 11.5 0.00 0.07
P 150529P00012000 P 05/29/15 12.0 0.00 0.07
P 150529P00012500 P 05/29/15 12.5 0.00 0.07
P 150529P00013000 P 05/29/15 13.0 0.00 0.07
P 150529P00013500 P 05/29/15 13.5 0.00 0.07
P 150529P00014000 P 05/29/15 14.0 0.00 0.07
P 150529P00014500 P 05/29/15 14.5 0.00 0.07
P 150529P00015000 P 05/29/15 15.0 0.00 0.03
P 150529P00015500 P 05/29/15 15.5 0.00 0.08
P 150529P00016000 P 05/29/15 16.0 0.00 0.08
P 150529P00016500 P 05/29/15 16.5 0.00 0.08
P 150529P00017000 P 05/29/15 17.0 0.00 0.08
P 150529P00017500 P 05/29/15 17.5 0.00 0.09
P 150529P00018000 P 05/29/15 18.0 0.00 0.04
P 150529P00018500 P 05/29/15 18.5 0.02 0.05
P 150529P00019000 P 05/29/15 19.0 0.14 0.19
P 150529P00019500 P 05/29/15 19.5 0.44 0.77
P 150529P00020000 P 05/29/15 20.0 0.90 1.16
P 150529P00020500 P 05/29/15 20.5 1.22 2.02
P 150529P00021000 P 05/29/15 21.0 1.71 2.80
P 150529P00021500 P 05/29/15 21.5 2.22 3.20
P 150529P00022000 P 05/29/15 22.0 2.76 3.70
P 150529P00022500 P 05/29/15 22.5 3.15 4.20
P 150529P00023000 P 05/29/15 23.0 3.70 4.25
P 150529P00023500 P 05/29/15 23.5 4.15 5.20
P 150529P00024000 P 05/29/15 24.0 4.70 5.70
P 150529P00024500 P 05/29/15 24.5 5.25 6.30
P 150529P00025000 P 05/29/15 25.0 5.70 6.25
P 150529P00025500 P 05/29/15 25.5 6.20 6.75
P 150529P00026000 P 05/29/15 26.0 6.70 7.25
P 150529P00026500 P 05/29/15 26.5 7.25 7.80
P 150529P00027000 P 05/29/15 27.0 7.65 8.25
P 150529P00027500 P 05/29/15 27.5 8.15 8.75
P 150529P00028000 P 05/29/15 28.0 8.65 9.25
P 150529P00028500 P 05/29/15 28.5 8.40 11.10
P 150605C00009000 C 06/05/15 9.0 9.25 11.10
P 150605C00010000 C 06/05/15 10.0 8.75 9.30
P 150605C00010500 C 06/05/15 10.5 8.30 8.80
P 150605C00011000 C 06/05/15 11.0 7.80 8.30
P 150605C00011500 C 06/05/15 11.5 7.30 7.80
P 150605C00012000 C 06/05/15 12.0 6.80 7.30
P 150605C00012500 C 06/05/15 12.5 6.30 6.80
P 150605C00013000 C 06/05/15 13.0 5.80 6.25
P 150605C00013500 C 06/05/15 13.5 5.30 5.75
P 150605C00014000 C 06/05/15 14.0 4.80 5.25
P 150605C00014500 C 06/05/15 14.5 4.30 4.75
P 150605C00015000 C 06/05/15 15.0 3.80 4.25
P 150605C00015500 C 06/05/15 15.5 3.25 3.75
P 150605C00016000 C 06/05/15 16.0 2.96 3.30
P 150605C00016500 C 06/05/15 16.5 2.47 2.80
P 150605C00017000 C 06/05/15 17.0 1.99 2.31
P 150605C00017500 C 06/05/15 17.5 1.45 1.70
P 150605C00018000 C 06/05/15 18.0 1.02 1.33
P 150605C00018500 C 06/05/15 18.5 0.74 0.87
P 150605C00019000 C 06/05/15 19.0 0.46 0.51
P 150605C00019500 C 06/05/15 19.5 0.28 0.30
P 150605C00020000 C 06/05/15 20.0 0.15 0.17
P 150605C00020500 C 06/05/15 20.5 0.06 0.12
P 150605C00021000 C 06/05/15 21.0 0.01 0.12
P 150605C00021500 C 06/05/15 21.5 0.00 0.11
P 150605C00022000 C 06/05/15 22.0 0.00 0.10
P 150605C00022500 C 06/05/15 22.5 0.00 0.10
P 150605C00023000 C 06/05/15 23.0 0.00 0.09
P 150605C00023500 C 06/05/15 23.5 0.00 0.09
P 150605C00024000 C 06/05/15 24.0 0.00 0.13
P 150605C00024500 C 06/05/15 24.5 0.00 0.08
P 150605C00025000 C 06/05/15 25.0 0.00 0.09
P 150605C00025500 C 06/05/15 25.5 0.00 0.08
P 150605C00026000 C 06/05/15 26.0 0.00 0.08
P 150605C00026500 C 06/05/15 26.5 0.00 0.08
P 150605C00027000 C 06/05/15 27.0 0.00 0.08
P 150605C00027500 C 06/05/15 27.5 0.00 0.13
P 150605C00028000 C 06/05/15 28.0 0.00 0.08
P 150605C00028500 C 06/05/15 28.5 0.00 0.13
P 150605P00009000 P 06/05/15 9.0 0.00 0.13
P 150605P00010000 P 06/05/15 10.0 0.00 0.07
P 150605P00010500 P 06/05/15 10.5 0.00 0.07
P 150605P00011000 P 06/05/15 11.0 0.00 0.07
P 150605P00011500 P 06/05/15 11.5 0.00 0.07
P 150605P00012000 P 06/05/15 12.0 0.00 0.07
P 150605P00012500 P 06/05/15 12.5 0.00 0.03
P 150605P00013000 P 06/05/15 13.0 0.00 0.07
P 150605P00013500 P 06/05/15 13.5 0.00 0.07
P 150605P00014000 P 06/05/15 14.0 0.00 0.08
P 150605P00014500 P 06/05/15 14.5 0.00 0.08
P 150605P00015000 P 06/05/15 15.0 0.00 0.08
P 150605P00015500 P 06/05/15 15.5 0.00 0.09
P 150605P00016000 P 06/05/15 16.0 0.00 0.09
P 150605P00016500 P 06/05/15 16.5 0.01 0.11
P 150605P00017000 P 06/05/15 17.0 0.05 0.13
P 150605P00017500 P 06/05/15 17.5 0.06 0.08
P 150605P00018000 P 06/05/15 18.0 0.12 0.15
P 150605P00018500 P 06/05/15 18.5 0.22 0.28
P 150605P00019000 P 06/05/15 19.0 0.44 0.48
P 150605P00019500 P 06/05/15 19.5 0.73 0.79
P 150605P00020000 P 06/05/15 20.0 1.08 1.19
P 150605P00020500 P 06/05/15 20.5 1.47 1.72
P 150605P00021000 P 06/05/15 21.0 1.93 2.23
P 150605P00021500 P 06/05/15 21.5 2.41 2.70
P 150605P00022000 P 06/05/15 22.0 2.88 3.30
P 150605P00022500 P 06/05/15 22.5 3.30 3.70
P 150605P00023000 P 06/05/15 23.0 3.80 4.25
P 150605P00023500 P 06/05/15 23.5 4.30 4.75
P 150605P00024000 P 06/05/15 24.0 4.75 5.25
P 150605P00024500 P 06/05/15 24.5 5.30 5.80
P 150605P00025000 P 06/05/15 25.0 5.80 6.30
P 150605P00025500 P 06/05/15 25.5 6.20 6.80
P 150605P00026000 P 06/05/15 26.0 6.70 7.30
P 150605P00026500 P 06/05/15 26.5 7.20 7.85
P 150605P00027000 P 06/05/15 27.0 7.70 8.35
P 150605P00027500 P 06/05/15 27.5 8.20 8.85
P 150605P00028000 P 06/05/15 28.0 8.65 9.30
P 150605P00028500 P 06/05/15 28.5 7.80 10.25
P 150612C00010000 C 06/12/15 10.0 8.75 9.30
P 150612C00010500 C 06/12/15 10.5 8.25 8.80
P 150612C00011000 C 06/12/15 11.0 7.80 8.30
P 150612C00011500 C 06/12/15 11.5 7.30 7.75
P 150612C00012000 C 06/12/15 12.0 6.80 7.25
P 150612C00012500 C 06/12/15 12.5 6.30 6.80
P 150612C00013000 C 06/12/15 13.0 5.80 6.30
P 150612C00013500 C 06/12/15 13.5 5.30 5.80
P 150612C00014000 C 06/12/15 14.0 4.80 5.30
P 150612C00014500 C 06/12/15 14.5 4.30 4.80
P 150612C00015000 C 06/12/15 15.0 3.80 4.30
P 150612C00015500 C 06/12/15 15.5 3.30 3.80
P 150612C00016000 C 06/12/15 16.0 2.88 3.30
P 150612C00016500 C 06/12/15 16.5 2.45 2.74
P 150612C00017000 C 06/12/15 17.0 1.66 2.39
P 150612C00017500 C 06/12/15 17.5 1.58 1.78
P 150612C00018000 C 06/12/15 18.0 1.16 1.34
P 150612C00018500 C 06/12/15 18.5 0.93 0.98
P 150612C00019000 C 06/12/15 19.0 0.64 0.70
P 150612C00019500 C 06/12/15 19.5 0.44 0.47
P 150612C00020000 C 06/12/15 20.0 0.28 0.32
P 150612C00020500 C 06/12/15 20.5 0.19 0.21
P 150612C00021000 C 06/12/15 21.0 0.05 0.18
P 150612C00021500 C 06/12/15 21.5 0.03 0.22
P 150612C00022000 C 06/12/15 22.0 0.01 0.20
P 150612C00022500 C 06/12/15 22.5 0.01 0.23
P 150612C00023000 C 06/12/15 23.0 0.00 0.19
P 150612C00023500 C 06/12/15 23.5 0.00 0.17
P 150612C00024000 C 06/12/15 24.0 0.00 0.22
P 150612C00024500 C 06/12/15 24.5 0.00 0.22
P 150612C00025000 C 06/12/15 25.0 0.00 0.21
P 150612C00025500 C 06/12/15 25.5 0.00 0.21
P 150612C00026000 C 06/12/15 26.0 0.00 0.21
P 150612C00026500 C 06/12/15 26.5 0.00 0.21
P 150612C00027000 C 06/12/15 27.0 0.00 0.21
P 150612C00027500 C 06/12/15 27.5 0.00 0.21
P 150612C00028000 C 06/12/15 28.0 0.00 0.21
P 150612C00028500 C 06/12/15 28.5 0.00 0.21
P 150612P00010000 P 06/12/15 10.0 0.00 0.21
P 150612P00010500 P 06/12/15 10.5 0.00 0.13
P 150612P00011000 P 06/12/15 11.0 0.00 0.21
P 150612P00011500 P 06/12/15 11.5 0.00 0.22
P 150612P00012000 P 06/12/15 12.0 0.00 0.22
P 150612P00012500 P 06/12/15 12.5 0.00 0.21
P 150612P00013000 P 06/12/15 13.0 0.00 0.14
P 150612P00013500 P 06/12/15 13.5 0.00 0.24
P 150612P00014000 P 06/12/15 14.0 0.00 0.14
P 150612P00014500 P 06/12/15 14.5 0.00 0.24
P 150612P00015000 P 06/12/15 15.0 0.00 0.17
P 150612P00015500 P 06/12/15 15.5 0.01 0.13
P 150612P00016000 P 06/12/15 16.0 0.03 0.17
P 150612P00016500 P 06/12/15 16.5 0.05 0.17
P 150612P00017000 P 06/12/15 17.0 0.08 0.15
P 150612P00017500 P 06/12/15 17.5 0.14 0.18
P 150612P00018000 P 06/12/15 18.0 0.25 0.28
P 150612P00018500 P 06/12/15 18.5 0.39 0.44
P 150612P00019000 P 06/12/15 19.0 0.61 0.66
P 150612P00019500 P 06/12/15 19.5 0.89 0.96
P 150612P00020000 P 06/12/15 20.0 1.22 1.32
P 150612P00020500 P 06/12/15 20.5 1.64 1.79
P 150612P00021000 P 06/12/15 21.0 2.00 2.25
P 150612P00021500 P 06/12/15 21.5 2.47 2.63
P 150612P00022000 P 06/12/15 22.0 2.85 3.30
P 150612P00022500 P 06/12/15 22.5 3.30 4.15
P 150612P00023000 P 06/12/15 23.0 3.80 4.65
P 150612P00023500 P 06/12/15 23.5 4.30 5.15
P 150612P00024000 P 06/12/15 24.0 4.75 5.65
P 150612P00024500 P 06/12/15 24.5 5.30 5.75
P 150612P00025000 P 06/12/15 25.0 5.75 6.65
P 150612P00025500 P 06/12/15 25.5 6.30 6.75
P 150612P00026000 P 06/12/15 26.0 6.75 7.25
P 150612P00026500 P 06/12/15 26.5 7.25 8.15
P 150612P00027000 P 06/12/15 27.0 7.75 8.65
P 150612P00027500 P 06/12/15 27.5 8.20 8.80
P 150612P00028000 P 06/12/15 28.0 8.75 9.65
P 150612P00028500 P 06/12/15 28.5 8.95 10.30
P 150619C00007000 C 06/19/15 7.0 11.75 12.30
P 150619C00008000 C 06/19/15 8.0 9.50 12.70
P 150619C00009000 C 06/19/15 9.0 8.45 11.10
P 150619C00009500 C 06/19/15 9.5 9.30 9.80
P 150619C00010000 C 06/19/15 10.0 8.20 9.35
P 150619C00010500 C 06/19/15 10.5 8.30 8.80
P 150619C00011000 C 06/19/15 11.0 7.20 8.35
P 150619C00011500 C 06/19/15 11.5 7.30 7.80
P 150619C00012000 C 06/19/15 12.0 6.80 7.30
P 150619C00012500 C 06/19/15 12.5 6.30 6.80
P 150619C00013000 C 06/19/15 13.0 5.80 6.30
P 150619C00013500 C 06/19/15 13.5 5.30 5.80
P 150619C00014000 C 06/19/15 14.0 4.75 5.20
P 150619C00014500 C 06/19/15 14.5 4.30 4.75
P 150619C00015000 C 06/19/15 15.0 3.80 4.30
P 150619C00015500 C 06/19/15 15.5 3.30 3.85
P 150619C00016000 C 06/19/15 16.0 2.80 3.30
P 150619C00016500 C 06/19/15 16.5 2.54 2.74
P 150619C00017000 C 06/19/15 17.0 1.92 2.42
P 150619C00017500 C 06/19/15 17.5 1.70 1.92
P 150619C00018000 C 06/19/15 18.0 1.27 1.49
P 150619C00018500 C 06/19/15 18.5 1.03 1.10
P 150619C00019000 C 06/19/15 19.0 0.77 0.81
P 150619C00019500 C 06/19/15 19.5 0.57 0.59
P 150619C00020000 C 06/19/15 20.0 0.40 0.43
P 150619C00020500 C 06/19/15 20.5 0.28 0.31
P 150619C00021000 C 06/19/15 21.0 0.20 0.23
P 150619C00021500 C 06/19/15 21.5 0.09 0.19
P 150619C00022000 C 06/19/15 22.0 0.06 0.14
P 150619C00022500 C 06/19/15 22.5 0.03 0.13
P 150619C00023000 C 06/19/15 23.0 0.01 0.12
P 150619C00023500 C 06/19/15 23.5 0.01 0.12
P 150619C00024000 C 06/19/15 24.0 0.02 0.10
P 150619C00024500 C 06/19/15 24.5 0.00 0.10
P 150619C00025000 C 06/19/15 25.0 0.00 0.10
P 150619C00025500 C 06/19/15 25.5 0.00 0.09
P 150619C00026000 C 06/19/15 26.0 0.00 0.09
P 150619C00026500 C 06/19/15 26.5 0.00 0.09
P 150619C00027000 C 06/19/15 27.0 0.00 0.09
P 150619C00028000 C 06/19/15 28.0 0.00 0.50
P 150619C00029000 C 06/19/15 29.0 0.00 0.33
P 150619C00030000 C 06/19/15 30.0 0.00 0.13
P 150619C00031000 C 06/19/15 31.0 0.00 0.05
P 150619C00032000 C 06/19/15 32.0 0.00 0.13
P 150619C00033000 C 06/19/15 33.0 0.00 0.13
P 150619C00034000 C 06/19/15 34.0 0.00 0.13
P 150619C00035000 C 06/19/15 35.0 0.00 0.07
P 150619C00036000 C 06/19/15 36.0 0.00 0.13
P 150619C00037000 C 06/19/15 37.0 0.00 0.13
P 150619C00038000 C 06/19/15 38.0 0.00 0.13
P 150619C00039000 C 06/19/15 39.0 0.00 0.13
P 150619P00007000 P 06/19/15 7.0 0.00 0.07
P 150619P00008000 P 06/19/15 8.0 0.00 0.07
P 150619P00009000 P 06/19/15 9.0 0.00 0.05
P 150619P00009500 P 06/19/15 9.5 0.00 0.08
P 150619P00010000 P 06/19/15 10.0 0.00 0.13
P 150619P00010500 P 06/19/15 10.5 0.00 0.08
P 150619P00011000 P 06/19/15 11.0 0.00 0.08
P 150619P00011500 P 06/19/15 11.5 0.00 0.08
P 150619P00012000 P 06/19/15 12.0 0.00 0.13
P 150619P00012500 P 06/19/15 12.5 0.00 0.09
P 150619P00013000 P 06/19/15 13.0 0.00 0.09
P 150619P00013500 P 06/19/15 13.5 0.00 0.09
P 150619P00014000 P 06/19/15 14.0 0.02 0.09
P 150619P00014500 P 06/19/15 14.5 0.01 0.11
P 150619P00015000 P 06/19/15 15.0 0.05 0.08
P 150619P00015500 P 06/19/15 15.5 0.03 0.13
P 150619P00016000 P 06/19/15 16.0 0.07 0.16
P 150619P00016500 P 06/19/15 16.5 0.09 0.18
P 150619P00017000 P 06/19/15 17.0 0.15 0.19
P 150619P00017500 P 06/19/15 17.5 0.24 0.26
P 150619P00018000 P 06/19/15 18.0 0.36 0.38
P 150619P00018500 P 06/19/15 18.5 0.52 0.55
P 150619P00019000 P 06/19/15 19.0 0.74 0.78
P 150619P00019500 P 06/19/15 19.5 1.01 1.07
P 150619P00020000 P 06/19/15 20.0 1.25 1.41
P 150619P00020500 P 06/19/15 20.5 1.61 1.86
P 150619P00021000 P 06/19/15 21.0 2.12 2.40
P 150619P00021500 P 06/19/15 21.5 2.50 2.68
P 150619P00022000 P 06/19/15 22.0 2.88 3.60
P 150619P00022500 P 06/19/15 22.5 3.35 3.70
P 150619P00023000 P 06/19/15 23.0 3.80 4.30
P 150619P00023500 P 06/19/15 23.5 4.30 4.85
P 150619P00024000 P 06/19/15 24.0 4.80 5.20
P 150619P00024500 P 06/19/15 24.5 5.30 5.80
P 150619P00025000 P 06/19/15 25.0 5.80 6.25
P 150619P00025500 P 06/19/15 25.5 6.30 6.75
P 150619P00026000 P 06/19/15 26.0 6.80 7.25
P 150619P00026500 P 06/19/15 26.5 7.25 7.75
P 150619P00027000 P 06/19/15 27.0 7.75 8.25
P 150619P00028000 P 06/19/15 28.0 8.70 9.80
P 150619P00029000 P 06/19/15 29.0 9.60 10.80
P 150619P00030000 P 06/19/15 30.0 10.65 11.30
P 150619P00031000 P 06/19/15 31.0 11.65 12.85
P 150619P00032000 P 06/19/15 32.0 11.20 14.80
P 150619P00033000 P 06/19/15 33.0 12.45 15.80
P 150619P00034000 P 06/19/15 34.0 13.45 16.80
P 150619P00035000 P 06/19/15 35.0 14.30 18.05
P 150619P00036000 P 06/19/15 36.0 15.15 19.00
P 150619P00037000 P 06/19/15 37.0 16.40 20.00
P 150619P00038000 P 06/19/15 38.0 17.15 21.00
P 150619P00039000 P 06/19/15 39.0 19.60 21.55
P 150626C00010000 C 06/26/15 10.0 8.75 9.30
P 150626C00010500 C 06/26/15 10.5 8.25 8.80
P 150626C00011000 C 06/26/15 11.0 7.75 8.30
P 150626C00011500 C 06/26/15 11.5 7.25 7.80
P 150626C00012000 C 06/26/15 12.0 6.80 7.30
P 150626C00012500 C 06/26/15 12.5 6.30 6.80
P 150626C00013000 C 06/26/15 13.0 5.75 6.30
P 150626C00013500 C 06/26/15 13.5 5.25 5.80
P 150626C00014000 C 06/26/15 14.0 4.80 5.35
P 150626C00014500 C 06/26/15 14.5 4.35 4.85
P 150626C00015000 C 06/26/15 15.0 3.80 4.35
P 150626C00015500 C 06/26/15 15.5 3.35 3.90
P 150626C00016000 C 06/26/15 16.0 2.98 3.40
P 150626C00016500 C 06/26/15 16.5 2.40 2.89
P 150626C00017000 C 06/26/15 17.0 1.73 2.51
P 150626C00017500 C 06/26/15 17.5 1.43 2.09
P 150626C00018000 C 06/26/15 18.0 1.22 1.59
P 150626C00018500 C 06/26/15 18.5 1.14 1.23
P 150626C00019000 C 06/26/15 19.0 0.90 0.95
P 150626C00019500 C 06/26/15 19.5 0.69 0.73
P 150626C00020000 C 06/26/15 20.0 0.51 0.55
P 150626C00020500 C 06/26/15 20.5 0.36 0.42
P 150626C00021000 C 06/26/15 21.0 0.27 0.31
P 150626C00021500 C 06/26/15 21.5 0.11 0.28
P 150626C00022000 C 06/26/15 22.0 0.08 0.20
P 150626C00022500 C 06/26/15 22.5 0.05 0.20
P 150626C00023000 C 06/26/15 23.0 0.03 0.14
P 150626C00023500 C 06/26/15 23.5 0.02 0.24
P 150626C00024000 C 06/26/15 24.0 0.01 0.13
P 150626C00024500 C 06/26/15 24.5 0.01 0.24
P 150626C00025000 C 06/26/15 25.0 0.00 0.19
P 150626C00025500 C 06/26/15 25.5 0.00 0.23
P 150626C00026000 C 06/26/15 26.0 0.00 0.23
P 150626C00026500 C 06/26/15 26.5 0.00 0.23
P 150626C00027000 C 06/26/15 27.0 0.00 0.22
P 150626C00027500 C 06/26/15 27.5 0.00 0.21
P 150626C00028000 C 06/26/15 28.0 0.00 0.21
P 150626C00028500 C 06/26/15 28.5 0.00 0.21
P 150626P00010000 P 06/26/15 10.0 0.00 0.22
P 150626P00010500 P 06/26/15 10.5 0.00 0.13
P 150626P00011000 P 06/26/15 11.0 0.00 0.21
P 150626P00011500 P 06/26/15 11.5 0.00 0.22
P 150626P00012000 P 06/26/15 12.0 0.00 0.24
P 150626P00012500 P 06/26/15 12.5 0.00 0.24
P 150626P00013000 P 06/26/15 13.0 0.00 0.19
P 150626P00013500 P 06/26/15 13.5 0.01 0.24
P 150626P00014000 P 06/26/15 14.0 0.01 0.21
P 150626P00014500 P 06/26/15 14.5 0.02 0.33
P 150626P00015000 P 06/26/15 15.0 0.03 0.26
P 150626P00015500 P 06/26/15 15.5 0.06 0.18
P 150626P00016000 P 06/26/15 16.0 0.10 0.18
P 150626P00016500 P 06/26/15 16.5 0.14 0.26
P 150626P00017000 P 06/26/15 17.0 0.19 0.33
P 150626P00017500 P 06/26/15 17.5 0.31 0.40
P 150626P00018000 P 06/26/15 18.0 0.44 0.48
P 150626P00018500 P 06/26/15 18.5 0.63 0.67
P 150626P00019000 P 06/26/15 19.0 0.83 0.90
P 150626P00019500 P 06/26/15 19.5 1.10 1.20
P 150626P00020000 P 06/26/15 20.0 1.39 1.53
P 150626P00020500 P 06/26/15 20.5 1.69 2.00
P 150626P00021000 P 06/26/15 21.0 2.14 2.39
P 150626P00021500 P 06/26/15 21.5 2.51 2.84
P 150626P00022000 P 06/26/15 22.0 2.97 3.40
P 150626P00022500 P 06/26/15 22.5 3.40 3.90
P 150626P00023000 P 06/26/15 23.0 3.85 4.60
P 150626P00023500 P 06/26/15 23.5 4.30 4.85
P 150626P00024000 P 06/26/15 24.0 4.80 5.30
P 150626P00024500 P 06/26/15 24.5 5.30 5.80
P 150626P00025000 P 06/26/15 25.0 5.80 6.55
P 150626P00025500 P 06/26/15 25.5 6.25 6.80
P 150626P00026000 P 06/26/15 26.0 6.75 7.25
P 150626P00026500 P 06/26/15 26.5 7.25 7.80
P 150626P00027000 P 06/26/15 27.0 7.75 8.25
P 150626P00027500 P 06/26/15 27.5 8.25 8.80
P 150626P00028000 P 06/26/15 28.0 8.75 9.30
P 150626P00028500 P 06/26/15 28.5 9.20 10.20
P 150702C00010000 C 07/02/15 10.0 8.75 9.30
P 150702C00010500 C 07/02/15 10.5 8.25 8.80
P 150702C00011000 C 07/02/15 11.0 7.75 8.30
P 150702C00011500 C 07/02/15 11.5 7.30 7.80
P 150702C00012000 C 07/02/15 12.0 6.80 7.30
P 150702C00012500 C 07/02/15 12.5 6.30 6.80
P 150702C00013000 C 07/02/15 13.0 5.80 6.30
P 150702C00013500 C 07/02/15 13.5 5.25 5.85
P 150702C00014000 C 07/02/15 14.0 4.80 5.35
P 150702C00014500 C 07/02/15 14.5 4.30 4.85
P 150702C00015000 C 07/02/15 15.0 3.85 4.35
P 150702C00015500 C 07/02/15 15.5 3.35 3.90
P 150702C00016000 C 07/02/15 16.0 2.96 3.45
P 150702C00016500 C 07/02/15 16.5 2.61 2.84
P 150702C00017000 C 07/02/15 17.0 1.90 2.43
P 150702C00017500 C 07/02/15 17.5 1.53 2.16
P 150702C00018000 C 07/02/15 18.0 1.22 1.74
P 150702C00018500 C 07/02/15 18.5 1.22 1.44
P 150702C00019000 C 07/02/15 19.0 0.97 1.05
P 150702C00019500 C 07/02/15 19.5 0.72 0.92
P 150702C00020000 C 07/02/15 20.0 0.55 0.70
P 150702C00020500 C 07/02/15 20.5 0.41 0.54
P 150702C00021000 C 07/02/15 21.0 0.30 0.41
P 150702C00021500 C 07/02/15 21.5 0.08 0.31
P 150702C00022000 C 07/02/15 22.0 0.05 0.23
P 150702C00022500 C 07/02/15 22.5 0.06 0.21
P 150702C00023000 C 07/02/15 23.0 0.04 0.16
P 150702C00023500 C 07/02/15 23.5 0.01 0.19
P 150702C00024000 C 07/02/15 24.0 0.01 0.13
P 150702C00024500 C 07/02/15 24.5 0.01 0.18
P 150702C00025000 C 07/02/15 25.0 0.01 0.17
P 150702C00025500 C 07/02/15 25.5 0.00 0.20
P 150702C00026000 C 07/02/15 26.0 0.00 0.17
P 150702C00026500 C 07/02/15 26.5 0.00 0.17
P 150702C00027000 C 07/02/15 27.0 0.00 0.16
P 150702C00027500 C 07/02/15 27.5 0.00 0.16
P 150702C00028000 C 07/02/15 28.0 0.00 0.16
P 150702C00028500 C 07/02/15 28.5 0.00 0.15
P 150702P00010000 P 07/02/15 10.0 0.00 0.14
P 150702P00010500 P 07/02/15 10.5 0.00 0.14
P 150702P00011000 P 07/02/15 11.0 0.00 0.15
P 150702P00011500 P 07/02/15 11.5 0.00 0.17
P 150702P00012000 P 07/02/15 12.0 0.00 0.17
P 150702P00012500 P 07/02/15 12.5 0.00 0.18
P 150702P00013000 P 07/02/15 13.0 0.00 0.18
P 150702P00013500 P 07/02/15 13.5 0.01 0.20
P 150702P00014000 P 07/02/15 14.0 0.01 0.21
P 150702P00014500 P 07/02/15 14.5 0.04 0.23
P 150702P00015000 P 07/02/15 15.0 0.06 0.26
P 150702P00015500 P 07/02/15 15.5 0.08 0.25
P 150702P00016000 P 07/02/15 16.0 0.12 0.23
P 150702P00016500 P 07/02/15 16.5 0.17 0.36
P 150702P00017000 P 07/02/15 17.0 0.24 0.46
P 150702P00017500 P 07/02/15 17.5 0.36 0.55
P 150702P00018000 P 07/02/15 18.0 0.51 0.71
P 150702P00018500 P 07/02/15 18.5 0.68 0.92
P 150702P00019000 P 07/02/15 19.0 0.92 0.99
P 150702P00019500 P 07/02/15 19.5 1.17 1.42
P 150702P00020000 P 07/02/15 20.0 1.48 1.74
P 150702P00020500 P 07/02/15 20.5 1.81 2.05
P 150702P00021000 P 07/02/15 21.0 2.20 2.45
P 150702P00021500 P 07/02/15 21.5 2.62 2.89
P 150702P00022000 P 07/02/15 22.0 2.96 3.40
P 150702P00022500 P 07/02/15 22.5 3.40 3.90
P 150702P00023000 P 07/02/15 23.0 3.85 4.35
P 150702P00023500 P 07/02/15 23.5 4.30 4.80
P 150702P00024000 P 07/02/15 24.0 4.80 5.30
P 150702P00024500 P 07/02/15 24.5 5.25 5.80
P 150702P00025000 P 07/02/15 25.0 5.75 6.30
P 150702P00025500 P 07/02/15 25.5 6.25 6.75
P 150702P00026000 P 07/02/15 26.0 6.75 7.25
P 150702P00026500 P 07/02/15 26.5 7.25 7.75
P 150702P00027000 P 07/02/15 27.0 7.75 8.25
P 150702P00027500 P 07/02/15 27.5 8.25 8.75
P 150702P00028000 P 07/02/15 28.0 8.75 9.25
P 150702P00028500 P 07/02/15 28.5 9.20 9.75
P 150710C00010000 C 07/10/15 10.0 8.20 9.45
P 150710C00011000 C 07/10/15 11.0 7.20 8.35
P 150710C00011500 C 07/10/15 11.5 6.70 7.90
P 150710C00012000 C 07/10/15 12.0 6.20 7.40
P 150710C00012500 C 07/10/15 12.5 5.70 6.90
P 150710C00013000 C 07/10/15 13.0 5.25 6.40
P 150710C00013500 C 07/10/15 13.5 4.80 5.90
P 150710C00014000 C 07/10/15 14.0 4.25 5.40
P 150710C00014500 C 07/10/15 14.5 3.85 4.95
P 150710C00015000 C 07/10/15 15.0 3.35 4.45
P 150710C00015500 C 07/10/15 15.5 2.97 4.00
P 150710C00016000 C 07/10/15 16.0 2.58 3.45
P 150710C00016500 C 07/10/15 16.5 2.20 3.05
P 150710C00017000 C 07/10/15 17.0 1.86 2.61
P 150710C00017500 C 07/10/15 17.5 1.93 2.21
P 150710C00018000 C 07/10/15 18.0 1.57 1.85
P 150710C00018500 C 07/10/15 18.5 1.31 1.52
P 150710C00019000 C 07/10/15 19.0 1.03 1.21
P 150710C00019500 C 07/10/15 19.5 0.85 0.98
P 150710C00020000 C 07/10/15 20.0 0.67 0.81
P 150710C00020500 C 07/10/15 20.5 0.52 0.63
P 150710C00021000 C 07/10/15 21.0 0.39 0.52
P 150710C00021500 C 07/10/15 21.5 0.30 0.41
P 150710C00022000 C 07/10/15 22.0 0.22 0.33
P 150710C00022500 C 07/10/15 22.5 0.11 0.26
P 150710C00023000 C 07/10/15 23.0 0.07 0.21
P 150710C00023500 C 07/10/15 23.5 0.04 0.17
P 150710C00024000 C 07/10/15 24.0 0.03 0.14
P 150710C00024500 C 07/10/15 24.5 0.01 0.13
P 150710C00025000 C 07/10/15 25.0 0.02 0.12
P 150710C00025500 C 07/10/15 25.5 0.01 0.13
P 150710C00026000 C 07/10/15 26.0 0.01 0.11
P 150710C00026500 C 07/10/15 26.5 0.00 0.11
P 150710C00027000 C 07/10/15 27.0 0.00 0.11
P 150710C00027500 C 07/10/15 27.5 0.00 0.11
P 150710C00028000 C 07/10/15 28.0 0.00 0.10
P 150710C00028500 C 07/10/15 28.5 0.00 0.10
P 150710P00010000 P 07/10/15 10.0 0.00 0.09
P 150710P00011000 P 07/10/15 11.0 0.00 0.13
P 150710P00011500 P 07/10/15 11.5 0.00 0.13
P 150710P00012000 P 07/10/15 12.0 0.00 0.13
P 150710P00012500 P 07/10/15 12.5 0.00 0.13
P 150710P00013000 P 07/10/15 13.0 0.01 0.13
P 150710P00013500 P 07/10/15 13.5 0.02 0.15
P 150710P00014000 P 07/10/15 14.0 0.03 0.17
P 150710P00014500 P 07/10/15 14.5 0.05 0.18
P 150710P00015000 P 07/10/15 15.0 0.07 0.20
P 150710P00015500 P 07/10/15 15.5 0.09 0.22
P 150710P00016000 P 07/10/15 16.0 0.14 0.26
P 150710P00016500 P 07/10/15 16.5 0.19 0.37
P 150710P00017000 P 07/10/15 17.0 0.31 0.48
P 150710P00017500 P 07/10/15 17.5 0.43 0.62
P 150710P00018000 P 07/10/15 18.0 0.58 0.81
P 150710P00018500 P 07/10/15 18.5 0.75 1.03
P 150710P00019000 P 07/10/15 19.0 0.99 1.13
P 150710P00019500 P 07/10/15 19.5 1.24 1.54
P 150710P00020000 P 07/10/15 20.0 1.56 1.85
P 150710P00020500 P 07/10/15 20.5 1.89 2.38
P 150710P00021000 P 07/10/15 21.0 2.27 2.65
P 150710P00021500 P 07/10/15 21.5 2.52 3.25
P 150710P00022000 P 07/10/15 22.0 2.93 3.70
P 150710P00022500 P 07/10/15 22.5 3.35 4.30
P 150710P00023000 P 07/10/15 23.0 3.85 4.85
P 150710P00023500 P 07/10/15 23.5 4.25 5.35
P 150710P00024000 P 07/10/15 24.0 4.75 5.85
P 150710P00024500 P 07/10/15 24.5 5.20 6.35
P 150710P00025000 P 07/10/15 25.0 5.70 6.85
P 150710P00025500 P 07/10/15 25.5 6.15 7.35
P 150710P00026000 P 07/10/15 26.0 6.65 7.85
P 150710P00026500 P 07/10/15 26.5 7.15 8.35
P 150710P00027000 P 07/10/15 27.0 7.65 8.85
P 150710P00027500 P 07/10/15 27.5 8.20 9.35
P 150710P00028000 P 07/10/15 28.0 8.65 9.85
P 150710P00028500 P 07/10/15 28.5 7.75 11.30
P 150717C00010000 C 07/17/15 10.0 8.80 9.35
P 150717C00011000 C 07/17/15 11.0 7.80 8.30
P 150717C00012000 C 07/17/15 12.0 6.80 7.35
P 150717C00013000 C 07/17/15 13.0 5.75 6.35
P 150717C00014000 C 07/17/15 14.0 4.60 5.35
P 150717C00015000 C 07/17/15 15.0 3.85 4.45
P 150717C00016000 C 07/17/15 16.0 2.79 3.45
P 150717C00017000 C 07/17/15 17.0 2.38 2.55
P 150717C00018000 C 07/17/15 18.0 1.69 1.83
P 150717C00019000 C 07/17/15 19.0 1.16 1.22
P 150717C00020000 C 07/17/15 20.0 0.74 0.79
P 150717C00021000 C 07/17/15 21.0 0.46 0.50
P 150717C00022000 C 07/17/15 22.0 0.27 0.32
P 150717C00023000 C 07/17/15 23.0 0.12 0.21
P 150717C00024000 C 07/17/15 24.0 0.07 0.13
P 150717C00025000 C 07/17/15 25.0 0.04 0.09
P 150717C00026000 C 07/17/15 26.0 0.01 0.07
P 150717C00027000 C 07/17/15 27.0 0.01 0.06
P 150717C00028000 C 07/17/15 28.0 0.00 0.05
P 150717P00010000 P 07/17/15 10.0 0.00 0.04
P 150717P00011000 P 07/17/15 11.0 0.00 0.04
P 150717P00012000 P 07/17/15 12.0 0.00 0.05
P 150717P00013000 P 07/17/15 13.0 0.02 0.07
P 150717P00014000 P 07/17/15 14.0 0.05 0.11
P 150717P00015000 P 07/17/15 15.0 0.10 0.16
P 150717P00016000 P 07/17/15 16.0 0.21 0.26
P 150717P00017000 P 07/17/15 17.0 0.40 0.43
P 150717P00018000 P 07/17/15 18.0 0.69 0.73
P 150717P00019000 P 07/17/15 19.0 1.11 1.17
P 150717P00020000 P 07/17/15 20.0 1.63 1.76
P 150717P00021000 P 07/17/15 21.0 2.33 2.49
P 150717P00022000 P 07/17/15 22.0 3.05 3.50
P 150717P00023000 P 07/17/15 23.0 3.90 4.40
P 150717P00024000 P 07/17/15 24.0 4.85 5.30
P 150717P00025000 P 07/17/15 25.0 5.75 6.35
P 150717P00026000 P 07/17/15 26.0 6.75 7.25
P 150717P00027000 P 07/17/15 27.0 7.80 8.30
P 150717P00028000 P 07/17/15 28.0 8.70 9.30
P 150918C00006000 C 09/18/15 6.0 11.90 14.75
P 150918C00007000 C 09/18/15 7.0 10.20 13.75
P 150918C00008000 C 09/18/15 8.0 9.25 12.40
P 150918C00009000 C 09/18/15 9.0 9.80 10.35
P 150918C00010000 C 09/18/15 10.0 8.30 9.55
P 150918C00011000 C 09/18/15 11.0 7.30 8.45
P 150918C00012000 C 09/18/15 12.0 6.95 7.45
P 150918C00013000 C 09/18/15 13.0 6.05 6.50
P 150918C00014000 C 09/18/15 14.0 5.10 5.60
P 150918C00015000 C 09/18/15 15.0 4.25 4.75
P 150918C00016000 C 09/18/15 16.0 3.70 3.90
P 150918C00017000 C 09/18/15 17.0 3.00 3.20
P 150918C00018000 C 09/18/15 18.0 2.50 2.54
P 150918C00019000 C 09/18/15 19.0 1.89 2.00
P 150918C00020000 C 09/18/15 20.0 1.46 1.53
P 150918C00021000 C 09/18/15 21.0 1.10 1.19
P 150918C00022000 C 09/18/15 22.0 0.80 0.94
P 150918C00023000 C 09/18/15 23.0 0.59 0.72
P 150918C00024000 C 09/18/15 24.0 0.41 0.56
P 150918C00025000 C 09/18/15 25.0 0.29 0.42
P 150918C00026000 C 09/18/15 26.0 0.21 0.32
P 150918C00027000 C 09/18/15 27.0 0.14 0.25
P 150918C00028000 C 09/18/15 28.0 0.09 0.19
P 150918C00029000 C 09/18/15 29.0 0.06 0.15
P 150918C00030000 C 09/18/15 30.0 0.04 0.12
P 150918C00031000 C 09/18/15 31.0 0.02 0.10
P 150918C00032000 C 09/18/15 32.0 0.01 0.08
P 150918C00033000 C 09/18/15 33.0 0.02 0.07
P 150918C00034000 C 09/18/15 34.0 0.02 0.07
P 150918C00035000 C 09/18/15 35.0 0.01 0.07
P 150918P00006000 P 09/18/15 6.0 0.00 0.03
P 150918P00007000 P 09/18/15 7.0 0.00 0.04
P 150918P00008000 P 09/18/15 8.0 0.00 0.05
P 150918P00009000 P 09/18/15 9.0 0.01 0.07
P 150918P00010000 P 09/18/15 10.0 0.03 0.10
P 150918P00011000 P 09/18/15 11.0 0.06 0.14
P 150918P00012000 P 09/18/15 12.0 0.10 0.19
P 150918P00013000 P 09/18/15 13.0 0.18 0.27
P 150918P00014000 P 09/18/15 14.0 0.28 0.38
P 150918P00015000 P 09/18/15 15.0 0.43 0.53
P 150918P00016000 P 09/18/15 16.0 0.66 0.78
P 150918P00017000 P 09/18/15 17.0 0.97 1.05
P 150918P00018000 P 09/18/15 18.0 1.35 1.46
P 150918P00019000 P 09/18/15 19.0 1.81 1.94
P 150918P00020000 P 09/18/15 20.0 2.37 2.52
P 150918P00021000 P 09/18/15 21.0 3.00 3.15
P 150918P00022000 P 09/18/15 22.0 3.75 3.90
P 150918P00023000 P 09/18/15 23.0 4.50 4.65
P 150918P00024000 P 09/18/15 24.0 5.20 5.70
P 150918P00025000 P 09/18/15 25.0 6.10 6.75
P 150918P00026000 P 09/18/15 26.0 6.95 7.50
P 150918P00027000 P 09/18/15 27.0 7.85 8.85
P 150918P00028000 P 09/18/15 28.0 8.75 9.80
P 150918P00029000 P 09/18/15 29.0 9.60 10.85
P 150918P00030000 P 09/18/15 30.0 10.65 11.40
P 150918P00031000 P 09/18/15 31.0 11.50 13.15
P 150918P00032000 P 09/18/15 32.0 12.50 14.15
P 150918P00033000 P 09/18/15 33.0 13.50 15.15
P 150918P00034000 P 09/18/15 34.0 13.15 16.85
P 150918P00035000 P 09/18/15 35.0 15.30 17.15
P 151218C00007000 C 12/18/15 7.0 11.85 13.50
P 151218C00008000 C 12/18/15 8.0 10.85 11.65
P 151218C00009000 C 12/18/15 9.0 9.95 10.60
P 151218C00010000 C 12/18/15 10.0 9.00 9.55
P 151218C00011000 C 12/18/15 11.0 8.10 8.60
P 151218C00012000 C 12/18/15 12.0 7.20 7.75
P 151218C00013000 C 12/18/15 13.0 6.35 6.85
P 151218C00014000 C 12/18/15 14.0 5.60 6.05
P 151218C00015000 C 12/18/15 15.0 5.00 5.25
P 151218C00016000 C 12/18/15 16.0 4.30 4.55
P 151218C00017000 C 12/18/15 17.0 3.70 3.85
P 151218C00018000 C 12/18/15 18.0 3.15 3.30
P 151218C00019000 C 12/18/15 19.0 2.59 2.77
P 151218C00020000 C 12/18/15 20.0 2.21 2.31
P 151218C00021000 C 12/18/15 21.0 1.77 1.92
P 151218C00022000 C 12/18/15 22.0 1.43 1.61
P 151218C00023000 C 12/18/15 23.0 1.14 1.31
P 151218C00024000 C 12/18/15 24.0 0.90 1.07
P 151218C00025000 C 12/18/15 25.0 0.70 0.88
P 151218C00026000 C 12/18/15 26.0 0.54 0.71
P 151218C00027000 C 12/18/15 27.0 0.42 0.58
P 151218C00028000 C 12/18/15 28.0 0.35 0.48
P 151218C00029000 C 12/18/15 29.0 0.24 0.39
P 151218C00030000 C 12/18/15 30.0 0.21 0.31
P 151218C00031000 C 12/18/15 31.0 0.14 0.26
P 151218C00032000 C 12/18/15 32.0 0.11 0.21
P 151218C00033000 C 12/18/15 33.0 0.08 0.18
P 151218C00034000 C 12/18/15 34.0 0.05 0.15
P 151218C00035000 C 12/18/15 35.0 0.04 0.13
P 151218P00007000 P 12/18/15 7.0 0.01 0.08
P 151218P00008000 P 12/18/15 8.0 0.03 0.12
P 151218P00009000 P 12/18/15 9.0 0.09 0.17
P 151218P00010000 P 12/18/15 10.0 0.15 0.24
P 151218P00011000 P 12/18/15 11.0 0.24 0.33
P 151218P00012000 P 12/18/15 12.0 0.35 0.45
P 151218P00013000 P 12/18/15 13.0 0.50 0.61
P 151218P00014000 P 12/18/15 14.0 0.69 0.81
P 151218P00015000 P 12/18/15 15.0 0.94 1.06
P 151218P00016000 P 12/18/15 16.0 1.24 1.36
P 151218P00017000 P 12/18/15 17.0 1.61 1.72
P 151218P00018000 P 12/18/15 18.0 2.04 2.16
P 151218P00019000 P 12/18/15 19.0 2.53 2.66
P 151218P00020000 P 12/18/15 20.0 3.05 3.20
P 151218P00021000 P 12/18/15 21.0 3.65 3.80
P 151218P00022000 P 12/18/15 22.0 4.35 4.50
P 151218P00023000 P 12/18/15 23.0 5.05 5.20
P 151218P00024000 P 12/18/15 24.0 5.80 5.95
P 151218P00025000 P 12/18/15 25.0 6.60 6.80
P 151218P00026000 P 12/18/15 26.0 7.45 7.60
P 151218P00027000 P 12/18/15 27.0 8.25 8.90
P 151218P00028000 P 12/18/15 28.0 9.10 9.90
P 151218P00029000 P 12/18/15 29.0 10.05 10.85
P 151218P00030000 P 12/18/15 30.0 10.85 11.80
P 151218P00031000 P 12/18/15 31.0 11.85 12.40
P 151218P00032000 P 12/18/15 32.0 12.80 13.35
P 151218P00033000 P 12/18/15 33.0 13.70 14.30
P 151218P00034000 P 12/18/15 34.0 14.60 15.35
P 151218P00035000 P 12/18/15 35.0 15.65 16.30
P 160115C00005000 C 01/15/16 5.0 13.85 15.55
P 160115C00007000 C 01/15/16 7.0 11.85 13.45
P 160115C00008000 C 01/15/16 8.0 10.90 12.45
P 160115C00009000 C 01/15/16 9.0 9.95 11.50
P 160115C00010000 C 01/15/16 10.0 9.05 9.75
P 160115C00011000 C 01/15/16 11.0 8.20 8.80
P 160115C00012000 C 01/15/16 12.0 7.35 7.90
P 160115C00013000 C 01/15/16 13.0 6.20 7.00
P 160115C00014000 C 01/15/16 14.0 5.70 6.25
P 160115C00015000 C 01/15/16 15.0 5.10 5.35
P 160115C00016000 C 01/15/16 16.0 4.45 4.65
P 160115C00017000 C 01/15/16 17.0 3.85 4.05
P 160115C00018000 C 01/15/16 18.0 3.30 3.45
P 160115C00019000 C 01/15/16 19.0 2.78 2.95
P 160115C00020000 C 01/15/16 20.0 2.35 2.46
P 160115C00021000 C 01/15/16 21.0 1.92 2.09
P 160115C00022000 C 01/15/16 22.0 1.59 1.74
P 160115C00023000 C 01/15/16 23.0 1.29 1.40
P 160115C00024000 C 01/15/16 24.0 1.05 1.21
P 160115C00025000 C 01/15/16 25.0 0.89 0.96
P 160115C00026000 C 01/15/16 26.0 0.63 0.82
P 160115C00027000 C 01/15/16 27.0 0.58 0.60
P 160115C00028000 C 01/15/16 28.0 0.38 0.52
P 160115C00029000 C 01/15/16 29.0 0.30 0.43
P 160115C00030000 C 01/15/16 30.0 0.25 0.35
P 160115C00031000 C 01/15/16 31.0 0.15 0.28
P 160115C00032000 C 01/15/16 32.0 0.11 0.23
P 160115C00033000 C 01/15/16 33.0 0.08 0.19
P 160115C00034000 C 01/15/16 34.0 0.07 0.16
P 160115C00035000 C 01/15/16 35.0 0.09 0.14
P 160115C00036000 C 01/15/16 36.0 0.03 0.11
P 160115C00037000 C 01/15/16 37.0 0.03 0.09
P 160115C00040000 C 01/15/16 40.0 0.00 0.06
P 160115C00045000 C 01/15/16 45.0 0.00 0.04
P 160115C00050000 C 01/15/16 50.0 0.00 0.03
P 160115C00055000 C 01/15/16 55.0 0.00 0.03
P 160115P00005000 P 01/15/16 5.0 0.00 0.04
P 160115P00007000 P 01/15/16 7.0 0.01 0.10
P 160115P00008000 P 01/15/16 8.0 0.04 0.14
P 160115P00009000 P 01/15/16 9.0 0.11 0.20
P 160115P00010000 P 01/15/16 10.0 0.15 0.28
P 160115P00011000 P 01/15/16 11.0 0.24 0.39
P 160115P00012000 P 01/15/16 12.0 0.38 0.52
P 160115P00013000 P 01/15/16 13.0 0.58 0.70
P 160115P00014000 P 01/15/16 14.0 0.76 0.90
P 160115P00015000 P 01/15/16 15.0 1.05 1.16
P 160115P00016000 P 01/15/16 16.0 1.35 1.49
P 160115P00017000 P 01/15/16 17.0 1.73 1.85
P 160115P00018000 P 01/15/16 18.0 2.16 2.28
P 160115P00019000 P 01/15/16 19.0 2.64 2.78
P 160115P00020000 P 01/15/16 20.0 3.20 3.35
P 160115P00021000 P 01/15/16 21.0 3.80 3.95
P 160115P00022000 P 01/15/16 22.0 4.45 4.60
P 160115P00023000 P 01/15/16 23.0 5.20 5.30
P 160115P00024000 P 01/15/16 24.0 5.90 6.05
P 160115P00025000 P 01/15/16 25.0 6.65 6.85
P 160115P00026000 P 01/15/16 26.0 7.50 7.70
P 160115P00027000 P 01/15/16 27.0 8.25 9.20
P 160115P00028000 P 01/15/16 28.0 9.15 10.15
P 160115P00029000 P 01/15/16 29.0 10.05 10.55
P 160115P00030000 P 01/15/16 30.0 10.95 11.50
P 160115P00031000 P 01/15/16 31.0 11.85 12.40
P 160115P00032000 P 01/15/16 32.0 12.80 13.35
P 160115P00033000 P 01/15/16 33.0 13.70 15.10
P 160115P00034000 P 01/15/16 34.0 14.65 15.35
P 160115P00035000 P 01/15/16 35.0 15.65 16.35
P 160115P00036000 P 01/15/16 36.0 16.65 18.15
P 160115P00037000 P 01/15/16 37.0 17.70 18.25
P 160115P00040000 P 01/15/16 40.0 20.65 21.50
P 160115P00045000 P 01/15/16 45.0 25.70 27.35
P 160115P00050000 P 01/15/16 50.0 30.70 32.65
P 160115P00055000 P 01/15/16 55.0 35.45 37.60
P 170120C00003000 C 01/20/17 3.0 13.75 17.40
P 170120C00005000 C 01/20/17 5.0 12.55 15.35
P 170120C00008000 C 01/20/17 8.0 10.60 12.10
P 170120C00010000 C 01/20/17 10.0 9.00 10.50
P 170120C00013000 C 01/20/17 13.0 7.55 8.25
P 170120C00015000 C 01/20/17 15.0 6.20 6.80
P 170120C00018000 C 01/20/17 18.0 4.80 5.10
P 170120C00020000 C 01/20/17 20.0 3.90 4.20
P 170120C00022000 C 01/20/17 22.0 2.85 3.45
P 170120C00025000 C 01/20/17 25.0 2.00 2.46
P 170120C00027000 C 01/20/17 27.0 1.50 1.85
P 170120C00030000 C 01/20/17 30.0 0.94 1.39
P 170120C00035000 C 01/20/17 35.0 0.42 0.62
P 170120P00003000 P 01/20/17 3.0 0.00 0.07
P 170120P00005000 P 01/20/17 5.0 0.00 0.23
P 170120P00008000 P 01/20/17 8.0 0.32 0.59
P 170120P00010000 P 01/20/17 10.0 0.67 0.92
P 170120P00013000 P 01/20/17 13.0 1.43 1.59
P 170120P00015000 P 01/20/17 15.0 2.05 2.25
P 170120P00018000 P 01/20/17 18.0 3.35 3.70
P 170120P00020000 P 01/20/17 20.0 4.45 4.75
P 170120P00022000 P 01/20/17 22.0 5.60 5.85
P 170120P00025000 P 01/20/17 25.0 7.60 8.05
P 170120P00027000 P 01/20/17 27.0 9.10 9.60
P 170120P00030000 P 01/20/17 30.0 11.55 12.05
P 170120P00035000 P 01/20/17 35.0 15.25 16.80

OPRA data is delayed 15 minutes.