Quote Lookup

Please enter a ticker symbol below and click Submit.
Symbol:        VL Survey Page (2014-02-14)Premium Content

Pandora Media Inc (P)
As of Apr 23 2014 5:00PM
Option Ticker C/P Expiration Strike Bid Premium Ask Premium
P 140425C00018000 C 04/25/14 18.0 10.00 10.90
P 140425C00019000 C 04/25/14 19.0 9.00 9.80
P 140425C00019500 C 04/25/14 19.5 8.50 9.85
P 140425C00020000 C 04/25/14 20.0 8.00 9.35
P 140425C00020500 C 04/25/14 20.5 7.50 8.85
P 140425C00021000 C 04/25/14 21.0 7.05 7.85
P 140425C00021500 C 04/25/14 21.5 6.55 7.85
P 140425C00022000 C 04/25/14 22.0 6.05 7.35
P 140425C00022500 C 04/25/14 22.5 5.65 6.35
P 140425C00023000 C 04/25/14 23.0 5.15 5.90
P 140425C00023500 C 04/25/14 23.5 4.70 5.45
P 140425C00024000 C 04/25/14 24.0 4.30 4.85
P 140425C00024500 C 04/25/14 24.5 3.85 4.35
P 140425C00025000 C 04/25/14 25.0 3.45 3.65
P 140425C00025500 C 04/25/14 25.5 3.00 3.20
P 140425C00026000 C 04/25/14 26.0 2.70 2.81
P 140425C00026500 C 04/25/14 26.5 2.36 2.49
P 140425C00027000 C 04/25/14 27.0 2.04 2.12
P 140425C00027500 C 04/25/14 27.5 1.78 1.83
P 140425C00028000 C 04/25/14 28.0 1.48 1.56
P 140425C00028500 C 04/25/14 28.5 1.25 1.32
P 140425C00029000 C 04/25/14 29.0 1.05 1.09
P 140425C00029500 C 04/25/14 29.5 0.88 0.90
P 140425C00030000 C 04/25/14 30.0 0.70 0.76
P 140425C00030500 C 04/25/14 30.5 0.59 0.61
P 140425C00031000 C 04/25/14 31.0 0.47 0.50
P 140425C00031500 C 04/25/14 31.5 0.38 0.41
P 140425C00032000 C 04/25/14 32.0 0.28 0.33
P 140425C00032500 C 04/25/14 32.5 0.23 0.28
P 140425C00033000 C 04/25/14 33.0 0.17 0.22
P 140425C00033500 C 04/25/14 33.5 0.14 0.18
P 140425C00034000 C 04/25/14 34.0 0.10 0.15
P 140425C00034500 C 04/25/14 34.5 0.08 0.13
P 140425C00035000 C 04/25/14 35.0 0.06 0.12
P 140425C00035500 C 04/25/14 35.5 0.05 0.12
P 140425C00036000 C 04/25/14 36.0 0.03 0.13
P 140425C00036500 C 04/25/14 36.5 0.02 0.09
P 140425C00037000 C 04/25/14 37.0 0.02 0.18
P 140425C00037500 C 04/25/14 37.5 0.01 0.17
P 140425C00038000 C 04/25/14 38.0 0.01 0.10
P 140425C00038500 C 04/25/14 38.5 0.00 0.09
P 140425C00039000 C 04/25/14 39.0 0.00 0.09
P 140425C00039500 C 04/25/14 39.5 0.00 0.08
P 140425C00040000 C 04/25/14 40.0 0.00 0.08
P 140425C00040500 C 04/25/14 40.5 0.00 0.08
P 140425C00041000 C 04/25/14 41.0 0.00 0.08
P 140425C00041500 C 04/25/14 41.5 0.00 0.06
P 140425C00042000 C 04/25/14 42.0 0.00 0.04
P 140425C00042500 C 04/25/14 42.5 0.00 0.04
P 140425C00043000 C 04/25/14 43.0 0.00 0.04
P 140425C00043500 C 04/25/14 43.5 0.00 0.04
P 140425C00044000 C 04/25/14 44.0 0.00 0.04
P 140425C00044500 C 04/25/14 44.5 0.00 0.03
P 140425C00045000 C 04/25/14 45.0 0.00 0.03
P 140425C00046000 C 04/25/14 46.0 0.00 0.04
P 140425C00047000 C 04/25/14 47.0 0.00 0.03
P 140425C00048000 C 04/25/14 48.0 0.00 0.03
P 140425P00018000 P 04/25/14 18.0 0.00 0.04
P 140425P00019000 P 04/25/14 19.0 0.00 0.06
P 140425P00019500 P 04/25/14 19.5 0.00 0.07
P 140425P00020000 P 04/25/14 20.0 0.00 0.05
P 140425P00020500 P 04/25/14 20.5 0.00 0.11
P 140425P00021000 P 04/25/14 21.0 0.05 0.08
P 140425P00021500 P 04/25/14 21.5 0.02 0.10
P 140425P00022000 P 04/25/14 22.0 0.04 0.10
P 140425P00022500 P 04/25/14 22.5 0.05 0.11
P 140425P00023000 P 04/25/14 23.0 0.09 0.12
P 140425P00023500 P 04/25/14 23.5 0.10 0.15
P 140425P00024000 P 04/25/14 24.0 0.18 0.22
P 140425P00024500 P 04/25/14 24.5 0.24 0.28
P 140425P00025000 P 04/25/14 25.0 0.33 0.36
P 140425P00025500 P 04/25/14 25.5 0.44 0.48
P 140425P00026000 P 04/25/14 26.0 0.57 0.61
P 140425P00026500 P 04/25/14 26.5 0.72 0.78
P 140425P00027000 P 04/25/14 27.0 0.91 0.96
P 140425P00027500 P 04/25/14 27.5 1.12 1.17
P 140425P00028000 P 04/25/14 28.0 1.34 1.39
P 140425P00028500 P 04/25/14 28.5 1.61 1.65
P 140425P00029000 P 04/25/14 29.0 1.89 1.94
P 140425P00029500 P 04/25/14 29.5 2.22 2.27
P 140425P00030000 P 04/25/14 30.0 2.53 2.61
P 140425P00030500 P 04/25/14 30.5 2.91 2.98
P 140425P00031000 P 04/25/14 31.0 3.25 3.40
P 140425P00031500 P 04/25/14 31.5 3.60 3.85
P 140425P00032000 P 04/25/14 32.0 4.10 4.25
P 140425P00032500 P 04/25/14 32.5 4.40 4.70
P 140425P00033000 P 04/25/14 33.0 4.60 5.15
P 140425P00033500 P 04/25/14 33.5 4.95 5.60
P 140425P00034000 P 04/25/14 34.0 5.40 6.05
P 140425P00034500 P 04/25/14 34.5 5.85 6.55
P 140425P00035000 P 04/25/14 35.0 6.30 7.00
P 140425P00035500 P 04/25/14 35.5 6.45 7.70
P 140425P00036000 P 04/25/14 36.0 7.30 8.10
P 140425P00036500 P 04/25/14 36.5 7.70 8.60
P 140425P00037000 P 04/25/14 37.0 8.25 9.10
P 140425P00037500 P 04/25/14 37.5 8.75 9.60
P 140425P00038000 P 04/25/14 38.0 9.25 10.20
P 140425P00038500 P 04/25/14 38.5 9.75 10.65
P 140425P00039000 P 04/25/14 39.0 9.75 11.55
P 140425P00039500 P 04/25/14 39.5 10.25 11.60
P 140425P00040000 P 04/25/14 40.0 10.75 12.25
P 140425P00040500 P 04/25/14 40.5 11.70 12.70
P 140425P00041000 P 04/25/14 41.0 11.70 13.45
P 140425P00041500 P 04/25/14 41.5 12.70 13.55
P 140425P00042000 P 04/25/14 42.0 12.70 14.30
P 140425P00042500 P 04/25/14 42.5 13.20 14.85
P 140425P00043000 P 04/25/14 43.0 13.50 15.70
P 140425P00043500 P 04/25/14 43.5 14.15 16.25
P 140425P00044000 P 04/25/14 44.0 14.25 17.20
P 140425P00044500 P 04/25/14 44.5 14.75 17.80
P 140425P00045000 P 04/25/14 45.0 15.25 18.20
P 140425P00046000 P 04/25/14 46.0 16.20 19.45
P 140425P00047000 P 04/25/14 47.0 17.20 20.00
P 140425P00048000 P 04/25/14 48.0 18.20 20.90
P 140502C00018000 C 05/02/14 18.0 9.15 11.50
P 140502C00019000 C 05/02/14 19.0 9.05 9.85
P 140502C00020000 C 05/02/14 20.0 8.05 8.85
P 140502C00021000 C 05/02/14 21.0 7.10 7.90
P 140502C00023000 C 05/02/14 23.0 5.25 6.00
P 140502C00024000 C 05/02/14 24.0 4.45 5.00
P 140502C00025000 C 05/02/14 25.0 3.65 3.80
P 140502C00026000 C 05/02/14 26.0 2.92 3.05
P 140502C00027000 C 05/02/14 27.0 2.29 2.37
P 140502C00028500 C 05/02/14 28.5 1.51 1.57
P 140502C00029000 C 05/02/14 29.0 1.29 1.34
P 140502C00029500 C 05/02/14 29.5 1.11 1.17
P 140502C00030000 C 05/02/14 30.0 0.94 0.99
P 140502C00030500 C 05/02/14 30.5 0.81 0.85
P 140502C00031000 C 05/02/14 31.0 0.70 0.73
P 140502C00031500 C 05/02/14 31.5 0.60 0.63
P 140502C00032000 C 05/02/14 32.0 0.50 0.54
P 140502C00032500 C 05/02/14 32.5 0.43 0.48
P 140502C00033000 C 05/02/14 33.0 0.35 0.41
P 140502C00033500 C 05/02/14 33.5 0.30 0.36
P 140502C00034000 C 05/02/14 34.0 0.26 0.33
P 140502C00034500 C 05/02/14 34.5 0.22 0.29
P 140502C00035000 C 05/02/14 35.0 0.19 0.25
P 140502C00035500 C 05/02/14 35.5 0.16 0.23
P 140502C00036000 C 05/02/14 36.0 0.14 0.20
P 140502C00036500 C 05/02/14 36.5 0.14 0.18
P 140502C00037000 C 05/02/14 37.0 0.09 0.20
P 140502C00037500 C 05/02/14 37.5 0.08 0.26
P 140502C00038000 C 05/02/14 38.0 0.06 0.25
P 140502C00038500 C 05/02/14 38.5 0.03 0.24
P 140502C00039000 C 05/02/14 39.0 0.04 0.22
P 140502C00039500 C 05/02/14 39.5 0.03 0.20
P 140502C00040000 C 05/02/14 40.0 0.04 0.09
P 140502C00040500 C 05/02/14 40.5 0.01 0.10
P 140502C00041000 C 05/02/14 41.0 0.02 0.10
P 140502C00041500 C 05/02/14 41.5 0.01 0.15
P 140502C00042000 C 05/02/14 42.0 0.01 0.09
P 140502C00042500 C 05/02/14 42.5 0.01 0.13
P 140502C00043000 C 05/02/14 43.0 0.00 0.12
P 140502C00043500 C 05/02/14 43.5 0.00 0.12
P 140502C00044000 C 05/02/14 44.0 0.00 0.11
P 140502C00044500 C 05/02/14 44.5 0.00 0.09
P 140502C00046000 C 05/02/14 46.0 0.00 0.08
P 140502C00047000 C 05/02/14 47.0 0.00 0.05
P 140502C00048000 C 05/02/14 48.0 0.00 0.08
P 140502C00049000 C 05/02/14 49.0 0.00 0.04
P 140502P00018000 P 05/02/14 18.0 0.00 0.09
P 140502P00019000 P 05/02/14 19.0 0.00 0.10
P 140502P00020000 P 05/02/14 20.0 0.01 0.10
P 140502P00021000 P 05/02/14 21.0 0.09 0.12
P 140502P00023000 P 05/02/14 23.0 0.21 0.26
P 140502P00024000 P 05/02/14 24.0 0.35 0.39
P 140502P00025000 P 05/02/14 25.0 0.54 0.58
P 140502P00026000 P 05/02/14 26.0 0.80 0.85
P 140502P00027000 P 05/02/14 27.0 1.15 1.21
P 140502P00028500 P 05/02/14 28.5 1.86 1.92
P 140502P00029000 P 05/02/14 29.0 2.14 2.21
P 140502P00029500 P 05/02/14 29.5 2.46 2.52
P 140502P00030000 P 05/02/14 30.0 2.78 2.86
P 140502P00030500 P 05/02/14 30.5 3.10 3.25
P 140502P00031000 P 05/02/14 31.0 3.50 3.65
P 140502P00031500 P 05/02/14 31.5 3.90 4.05
P 140502P00032000 P 05/02/14 32.0 4.30 4.45
P 140502P00032500 P 05/02/14 32.5 4.65 4.90
P 140502P00033000 P 05/02/14 33.0 4.95 5.30
P 140502P00033500 P 05/02/14 33.5 5.35 5.80
P 140502P00034000 P 05/02/14 34.0 5.65 6.20
P 140502P00034500 P 05/02/14 34.5 6.00 6.80
P 140502P00035000 P 05/02/14 35.0 6.45 7.30
P 140502P00035500 P 05/02/14 35.5 6.95 7.80
P 140502P00036000 P 05/02/14 36.0 7.40 8.20
P 140502P00036500 P 05/02/14 36.5 7.35 8.80
P 140502P00037000 P 05/02/14 37.0 7.80 9.40
P 140502P00037500 P 05/02/14 37.5 8.30 9.70
P 140502P00038000 P 05/02/14 38.0 8.75 10.15
P 140502P00038500 P 05/02/14 38.5 9.80 10.65
P 140502P00039000 P 05/02/14 39.0 10.30 11.15
P 140502P00039500 P 05/02/14 39.5 10.80 11.65
P 140502P00040000 P 05/02/14 40.0 10.65 12.25
P 140502P00040500 P 05/02/14 40.5 11.05 13.95
P 140502P00041000 P 05/02/14 41.0 11.50 14.45
P 140502P00041500 P 05/02/14 41.5 12.15 13.65
P 140502P00042000 P 05/02/14 42.0 12.65 14.15
P 140502P00042500 P 05/02/14 42.5 13.15 15.20
P 140502P00043000 P 05/02/14 43.0 13.60 15.10
P 140502P00043500 P 05/02/14 43.5 14.10 15.60
P 140502P00044000 P 05/02/14 44.0 14.50 17.60
P 140502P00044500 P 05/02/14 44.5 15.10 16.95
P 140502P00046000 P 05/02/14 46.0 16.50 19.60
P 140502P00047000 P 05/02/14 47.0 17.45 20.60
P 140502P00048000 P 05/02/14 48.0 18.45 21.60
P 140502P00049000 P 05/02/14 49.0 19.45 21.95
P 140509C00020000 C 05/09/14 20.0 8.10 8.90
P 140509C00021000 C 05/09/14 21.0 7.20 7.95
P 140509C00022500 C 05/09/14 22.5 4.75 7.15
P 140509C00023000 C 05/09/14 23.0 5.40 5.90
P 140509C00023500 C 05/09/14 23.5 5.00 5.40
P 140509C00024000 C 05/09/14 24.0 4.55 4.75
P 140509C00024500 C 05/09/14 24.5 4.20 4.40
P 140509C00025000 C 05/09/14 25.0 3.80 4.00
P 140509C00025500 C 05/09/14 25.5 3.45 3.60
P 140509C00026000 C 05/09/14 26.0 3.10 3.25
P 140509C00026500 C 05/09/14 26.5 2.82 2.90
P 140509C00027000 C 05/09/14 27.0 2.52 2.61
P 140509C00027500 C 05/09/14 27.5 2.24 2.31
P 140509C00028000 C 05/09/14 28.0 1.98 2.05
P 140509C00028500 C 05/09/14 28.5 1.74 1.81
P 140509C00029000 C 05/09/14 29.0 1.53 1.59
P 140509C00029500 C 05/09/14 29.5 1.34 1.40
P 140509C00030000 C 05/09/14 30.0 1.17 1.22
P 140509C00030500 C 05/09/14 30.5 1.01 1.07
P 140509C00031000 C 05/09/14 31.0 0.88 0.93
P 140509C00031500 C 05/09/14 31.5 0.76 0.82
P 140509C00032000 C 05/09/14 32.0 0.65 0.71
P 140509C00032500 C 05/09/14 32.5 0.56 0.63
P 140509C00033000 C 05/09/14 33.0 0.48 0.54
P 140509C00033500 C 05/09/14 33.5 0.42 0.47
P 140509C00034000 C 05/09/14 34.0 0.36 0.42
P 140509C00034500 C 05/09/14 34.5 0.31 0.37
P 140509C00035000 C 05/09/14 35.0 0.26 0.31
P 140509C00035500 C 05/09/14 35.5 0.23 0.30
P 140509C00036000 C 05/09/14 36.0 0.20 0.26
P 140509C00036500 C 05/09/14 36.5 0.17 0.24
P 140509C00037000 C 05/09/14 37.0 0.15 0.21
P 140509C00037500 C 05/09/14 37.5 0.11 0.30
P 140509C00038000 C 05/09/14 38.0 0.08 0.24
P 140509C00038500 C 05/09/14 38.5 0.06 0.26
P 140509C00039000 C 05/09/14 39.0 0.06 0.25
P 140509C00040000 C 05/09/14 40.0 0.06 0.16
P 140509C00041000 C 05/09/14 41.0 0.03 0.12
P 140509C00042000 C 05/09/14 42.0 0.01 0.09
P 140509C00043000 C 05/09/14 43.0 0.01 0.16
P 140509C00044000 C 05/09/14 44.0 0.00 0.14
P 140509C00045000 C 05/09/14 45.0 0.01 0.09
P 140509P00020000 P 05/09/14 20.0 0.04 0.18
P 140509P00021000 P 05/09/14 21.0 0.09 0.21
P 140509P00022500 P 05/09/14 22.5 0.25 0.31
P 140509P00023000 P 05/09/14 23.0 0.32 0.37
P 140509P00023500 P 05/09/14 23.5 0.40 0.44
P 140509P00024000 P 05/09/14 24.0 0.48 0.53
P 140509P00024500 P 05/09/14 24.5 0.58 0.63
P 140509P00025000 P 05/09/14 25.0 0.70 0.75
P 140509P00025500 P 05/09/14 25.5 0.83 0.89
P 140509P00026000 P 05/09/14 26.0 0.99 1.05
P 140509P00026500 P 05/09/14 26.5 1.16 1.22
P 140509P00027000 P 05/09/14 27.0 1.36 1.42
P 140509P00027500 P 05/09/14 27.5 1.58 1.65
P 140509P00028000 P 05/09/14 28.0 1.82 1.89
P 140509P00028500 P 05/09/14 28.5 2.08 2.15
P 140509P00029000 P 05/09/14 29.0 2.37 2.44
P 140509P00029500 P 05/09/14 29.5 2.67 2.75
P 140509P00030000 P 05/09/14 30.0 3.00 3.10
P 140509P00030500 P 05/09/14 30.5 3.30 3.45
P 140509P00031000 P 05/09/14 31.0 3.70 3.80
P 140509P00031500 P 05/09/14 31.5 4.05 4.20
P 140509P00032000 P 05/09/14 32.0 4.45 4.60
P 140509P00032500 P 05/09/14 32.5 4.85 5.00
P 140509P00033000 P 05/09/14 33.0 5.30 5.45
P 140509P00033500 P 05/09/14 33.5 5.50 5.85
P 140509P00034000 P 05/09/14 34.0 5.85 6.30
P 140509P00034500 P 05/09/14 34.5 6.10 6.75
P 140509P00035000 P 05/09/14 35.0 6.55 7.20
P 140509P00035500 P 05/09/14 35.5 7.00 7.80
P 140509P00036000 P 05/09/14 36.0 7.10 8.45
P 140509P00036500 P 05/09/14 36.5 7.40 8.85
P 140509P00037000 P 05/09/14 37.0 7.85 9.20
P 140509P00037500 P 05/09/14 37.5 8.35 10.95
P 140509P00038000 P 05/09/14 38.0 8.80 10.15
P 140509P00038500 P 05/09/14 38.5 9.30 11.70
P 140509P00039000 P 05/09/14 39.0 9.75 12.40
P 140509P00040000 P 05/09/14 40.0 10.60 13.35
P 140509P00041000 P 05/09/14 41.0 11.60 14.35
P 140509P00042000 P 05/09/14 42.0 11.85 15.35
P 140509P00043000 P 05/09/14 43.0 13.50 16.00
P 140509P00044000 P 05/09/14 44.0 15.15 16.05
P 140509P00045000 P 05/09/14 45.0 15.55 18.30
P 140517C00015000 C 05/17/14 15.0 13.05 13.90
P 140517C00016000 C 05/17/14 16.0 12.05 12.90
P 140517C00018000 C 05/17/14 18.0 10.10 10.95
P 140517C00019000 C 05/17/14 19.0 9.00 10.00
P 140517C00020000 C 05/17/14 20.0 8.20 8.90
P 140517C00021000 C 05/17/14 21.0 7.25 7.95
P 140517C00022000 C 05/17/14 22.0 6.35 7.05
P 140517C00023000 C 05/17/14 23.0 5.50 6.10
P 140517C00024000 C 05/17/14 24.0 4.70 4.90
P 140517C00025000 C 05/17/14 25.0 3.95 4.10
P 140517C00026000 C 05/17/14 26.0 3.25 3.40
P 140517C00027000 C 05/17/14 27.0 2.70 2.76
P 140517C00028000 C 05/17/14 28.0 2.17 2.24
P 140517C00029000 C 05/17/14 29.0 1.71 1.78
P 140517C00030000 C 05/17/14 30.0 1.36 1.40
P 140517C00031000 C 05/17/14 31.0 1.09 1.10
P 140517C00032000 C 05/17/14 32.0 0.80 0.83
P 140517C00033000 C 05/17/14 33.0 0.60 0.64
P 140517C00034000 C 05/17/14 34.0 0.45 0.49
P 140517C00035000 C 05/17/14 35.0 0.34 0.38
P 140517C00036000 C 05/17/14 36.0 0.25 0.31
P 140517C00037000 C 05/17/14 37.0 0.21 0.25
P 140517C00038000 C 05/17/14 38.0 0.14 0.24
P 140517C00039000 C 05/17/14 39.0 0.10 0.21
P 140517C00040000 C 05/17/14 40.0 0.06 0.16
P 140517C00041000 C 05/17/14 41.0 0.06 0.08
P 140517C00042000 C 05/17/14 42.0 0.03 0.08
P 140517C00043000 C 05/17/14 43.0 0.02 0.08
P 140517C00044000 C 05/17/14 44.0 0.01 0.06
P 140517C00045000 C 05/17/14 45.0 0.00 0.06
P 140517C00046000 C 05/17/14 46.0 0.00 0.10
P 140517C00047000 C 05/17/14 47.0 0.00 0.10
P 140517C00048000 C 05/17/14 48.0 0.00 0.10
P 140517P00015000 P 05/17/14 15.0 0.00 0.06
P 140517P00016000 P 05/17/14 16.0 0.00 0.08
P 140517P00018000 P 05/17/14 18.0 0.03 0.15
P 140517P00019000 P 05/17/14 19.0 0.06 0.14
P 140517P00020000 P 05/17/14 20.0 0.10 0.15
P 140517P00021000 P 05/17/14 21.0 0.14 0.21
P 140517P00022000 P 05/17/14 22.0 0.25 0.31
P 140517P00023000 P 05/17/14 23.0 0.40 0.44
P 140517P00024000 P 05/17/14 24.0 0.59 0.63
P 140517P00025000 P 05/17/14 25.0 0.84 0.89
P 140517P00026000 P 05/17/14 26.0 1.16 1.21
P 140517P00027000 P 05/17/14 27.0 1.55 1.58
P 140517P00028000 P 05/17/14 28.0 2.01 2.08
P 140517P00029000 P 05/17/14 29.0 2.57 2.63
P 140517P00030000 P 05/17/14 30.0 3.15 3.25
P 140517P00031000 P 05/17/14 31.0 3.85 3.95
P 140517P00032000 P 05/17/14 32.0 4.60 4.75
P 140517P00033000 P 05/17/14 33.0 5.40 5.50
P 140517P00034000 P 05/17/14 34.0 6.15 6.35
P 140517P00035000 P 05/17/14 35.0 6.80 7.25
P 140517P00036000 P 05/17/14 36.0 7.75 8.20
P 140517P00037000 P 05/17/14 37.0 8.65 9.25
P 140517P00038000 P 05/17/14 38.0 9.60 10.20
P 140517P00039000 P 05/17/14 39.0 10.55 11.15
P 140517P00040000 P 05/17/14 40.0 11.55 12.15
P 140517P00041000 P 05/17/14 41.0 12.55 13.10
P 140517P00042000 P 05/17/14 42.0 13.50 14.65
P 140517P00043000 P 05/17/14 43.0 14.50 15.65
P 140517P00044000 P 05/17/14 44.0 15.45 16.60
P 140517P00045000 P 05/17/14 45.0 16.45 17.60
P 140517P00046000 P 05/17/14 46.0 17.45 18.60
P 140517P00047000 P 05/17/14 47.0 18.45 19.60
P 140517P00048000 P 05/17/14 48.0 19.50 19.95
P 140523C00024500 C 05/23/14 24.5 4.45 4.75
P 140523C00025000 C 05/23/14 25.0 4.10 4.40
P 140523C00025500 C 05/23/14 25.5 3.75 4.05
P 140523C00026000 C 05/23/14 26.0 3.45 3.60
P 140523C00026500 C 05/23/14 26.5 3.15 3.25
P 140523C00027000 C 05/23/14 27.0 2.86 2.94
P 140523C00027500 C 05/23/14 27.5 2.58 2.66
P 140523C00028000 C 05/23/14 28.0 2.31 2.40
P 140523C00028500 C 05/23/14 28.5 2.08 2.16
P 140523C00029000 C 05/23/14 29.0 1.86 1.94
P 140523C00029500 C 05/23/14 29.5 1.67 1.76
P 140523C00030000 C 05/23/14 30.0 1.48 1.57
P 140523C00030500 C 05/23/14 30.5 1.31 1.41
P 140523C00031000 C 05/23/14 31.0 1.18 1.26
P 140523C00031500 C 05/23/14 31.5 1.03 1.12
P 140523C00032000 C 05/23/14 32.0 0.93 1.00
P 140523C00032500 C 05/23/14 32.5 0.81 0.90
P 140523C00033000 C 05/23/14 33.0 0.74 0.80
P 140523C00033500 C 05/23/14 33.5 0.65 0.73
P 140523C00034000 C 05/23/14 34.0 0.58 0.65
P 140523C00034500 C 05/23/14 34.5 0.49 0.59
P 140523C00035000 C 05/23/14 35.0 0.43 0.52
P 140523C00035500 C 05/23/14 35.5 0.37 0.49
P 140523C00036000 C 05/23/14 36.0 0.34 0.45
P 140523C00036500 C 05/23/14 36.5 0.28 0.41
P 140523C00037000 C 05/23/14 37.0 0.28 0.37
P 140523C00037500 C 05/23/14 37.5 0.24 0.34
P 140523C00038000 C 05/23/14 38.0 0.22 0.30
P 140523C00038500 C 05/23/14 38.5 0.19 0.29
P 140523C00039000 C 05/23/14 39.0 0.16 0.35
P 140523C00040000 C 05/23/14 40.0 0.11 0.30
P 140523P00024500 P 05/23/14 24.5 0.80 0.90
P 140523P00025000 P 05/23/14 25.0 0.97 1.04
P 140523P00025500 P 05/23/14 25.5 1.14 1.19
P 140523P00026000 P 05/23/14 26.0 1.31 1.37
P 140523P00026500 P 05/23/14 26.5 1.50 1.56
P 140523P00027000 P 05/23/14 27.0 1.70 1.78
P 140523P00027500 P 05/23/14 27.5 1.92 2.00
P 140523P00028000 P 05/23/14 28.0 2.17 2.24
P 140523P00028500 P 05/23/14 28.5 2.42 2.50
P 140523P00029000 P 05/23/14 29.0 2.71 2.79
P 140523P00029500 P 05/23/14 29.5 3.00 3.10
P 140523P00030000 P 05/23/14 30.0 3.30 3.45
P 140523P00030500 P 05/23/14 30.5 3.65 3.80
P 140523P00031000 P 05/23/14 31.0 4.00 4.15
P 140523P00031500 P 05/23/14 31.5 4.40 4.50
P 140523P00032000 P 05/23/14 32.0 4.75 4.90
P 140523P00032500 P 05/23/14 32.5 5.05 5.25
P 140523P00033000 P 05/23/14 33.0 5.45 5.65
P 140523P00033500 P 05/23/14 33.5 5.70 6.05
P 140523P00034000 P 05/23/14 34.0 6.10 6.50
P 140523P00034500 P 05/23/14 34.5 6.50 6.95
P 140523P00035000 P 05/23/14 35.0 6.55 7.50
P 140523P00035500 P 05/23/14 35.5 6.90 7.95
P 140523P00036000 P 05/23/14 36.0 7.50 8.40
P 140523P00036500 P 05/23/14 36.5 7.55 8.85
P 140523P00037000 P 05/23/14 37.0 8.45 9.30
P 140523P00037500 P 05/23/14 37.5 8.45 9.80
P 140523P00038000 P 05/23/14 38.0 8.95 10.25
P 140523P00038500 P 05/23/14 38.5 9.40 10.75
P 140523P00039000 P 05/23/14 39.0 9.85 11.20
P 140523P00040000 P 05/23/14 40.0 10.65 12.20
P 140530C00021500 C 05/30/14 21.5 6.90 7.75
P 140530C00022000 C 05/30/14 22.0 6.45 7.20
P 140530C00022500 C 05/30/14 22.5 6.05 6.75
P 140530C00023000 C 05/30/14 23.0 5.65 6.35
P 140530C00023500 C 05/30/14 23.5 5.25 6.50
P 140530C00024000 C 05/30/14 24.0 4.85 5.55
P 140530C00024500 C 05/30/14 24.5 4.55 4.85
P 140530C00025000 C 05/30/14 25.0 4.15 4.35
P 140530C00025500 C 05/30/14 25.5 3.85 4.15
P 140530C00026000 C 05/30/14 26.0 3.50 3.70
P 140530C00026500 C 05/30/14 26.5 3.20 3.40
P 140530C00027000 C 05/30/14 27.0 2.93 3.05
P 140530C00027500 C 05/30/14 27.5 2.66 2.79
P 140530C00028000 C 05/30/14 28.0 2.40 2.51
P 140530C00028500 C 05/30/14 28.5 2.18 2.28
P 140530C00029000 C 05/30/14 29.0 1.97 2.05
P 140530C00029500 C 05/30/14 29.5 1.75 1.86
P 140530C00030000 C 05/30/14 30.0 1.57 1.67
P 140530C00030500 C 05/30/14 30.5 1.40 1.50
P 140530C00031000 C 05/30/14 31.0 1.25 1.35
P 140530C00031500 C 05/30/14 31.5 1.11 1.21
P 140530C00032000 C 05/30/14 32.0 0.99 1.09
P 140530C00032500 C 05/30/14 32.5 0.88 0.97
P 140530C00033000 C 05/30/14 33.0 0.79 0.87
P 140530C00033500 C 05/30/14 33.5 0.70 0.78
P 140530C00034000 C 05/30/14 34.0 0.61 0.70
P 140530C00034500 C 05/30/14 34.5 0.55 0.63
P 140530C00035000 C 05/30/14 35.0 0.48 0.57
P 140530C00035500 C 05/30/14 35.5 0.42 0.52
P 140530C00036000 C 05/30/14 36.0 0.37 0.47
P 140530C00037000 C 05/30/14 37.0 0.30 0.39
P 140530C00038000 C 05/30/14 38.0 0.21 0.33
P 140530C00039000 C 05/30/14 39.0 0.17 0.28
P 140530C00040000 C 05/30/14 40.0 0.12 0.31
P 140530P00021500 P 05/30/14 21.5 0.30 0.40
P 140530P00022000 P 05/30/14 22.0 0.37 0.47
P 140530P00022500 P 05/30/14 22.5 0.46 0.55
P 140530P00023000 P 05/30/14 23.0 0.55 0.64
P 140530P00023500 P 05/30/14 23.5 0.64 0.74
P 140530P00024000 P 05/30/14 24.0 0.76 0.85
P 140530P00024500 P 05/30/14 24.5 0.89 0.98
P 140530P00025000 P 05/30/14 25.0 1.05 1.13
P 140530P00025500 P 05/30/14 25.5 1.20 1.29
P 140530P00026000 P 05/30/14 26.0 1.38 1.47
P 140530P00026500 P 05/30/14 26.5 1.57 1.66
P 140530P00027000 P 05/30/14 27.0 1.80 1.88
P 140530P00027500 P 05/30/14 27.5 2.00 2.10
P 140530P00028000 P 05/30/14 28.0 2.24 2.35
P 140530P00028500 P 05/30/14 28.5 2.52 2.62
P 140530P00029000 P 05/30/14 29.0 2.80 2.90
P 140530P00029500 P 05/30/14 29.5 3.05 3.20
P 140530P00030000 P 05/30/14 30.0 3.40 3.55
P 140530P00030500 P 05/30/14 30.5 3.70 3.85
P 140530P00031000 P 05/30/14 31.0 4.05 4.20
P 140530P00031500 P 05/30/14 31.5 4.40 4.60
P 140530P00032000 P 05/30/14 32.0 4.70 4.95
P 140530P00032500 P 05/30/14 32.5 5.10 5.35
P 140530P00033000 P 05/30/14 33.0 5.50 5.75
P 140530P00033500 P 05/30/14 33.5 5.75 6.15
P 140530P00034000 P 05/30/14 34.0 6.15 6.55
P 140530P00034500 P 05/30/14 34.5 6.60 7.00
P 140530P00035000 P 05/30/14 35.0 6.75 7.55
P 140530P00035500 P 05/30/14 35.5 7.15 8.00
P 140530P00036000 P 05/30/14 36.0 7.65 8.45
P 140530P00037000 P 05/30/14 37.0 8.40 9.35
P 140530P00038000 P 05/30/14 38.0 9.25 10.30
P 140530P00039000 P 05/30/14 39.0 9.90 11.50
P 140530P00040000 P 05/30/14 40.0 10.70 13.25
P 140621C00013000 C 06/21/14 13.0 15.00 15.90
P 140621C00014000 C 06/21/14 14.0 13.85 15.00
P 140621C00015000 C 06/21/14 15.0 13.10 13.95
P 140621C00016000 C 06/21/14 16.0 12.10 13.00
P 140621C00018000 C 06/21/14 18.0 10.05 11.20
P 140621C00019000 C 06/21/14 19.0 9.20 10.25
P 140621C00020000 C 06/21/14 20.0 8.40 9.15
P 140621C00021000 C 06/21/14 21.0 7.55 8.25
P 140621C00022000 C 06/21/14 22.0 6.70 7.35
P 140621C00023000 C 06/21/14 23.0 5.95 6.50
P 140621C00024000 C 06/21/14 24.0 5.20 5.50
P 140621C00025000 C 06/21/14 25.0 4.50 4.65
P 140621C00026000 C 06/21/14 26.0 3.85 3.95
P 140621C00027000 C 06/21/14 27.0 3.30 3.40
P 140621C00028000 C 06/21/14 28.0 2.79 2.87
P 140621C00029000 C 06/21/14 29.0 2.34 2.40
P 140621C00030000 C 06/21/14 30.0 1.93 2.00
P 140621C00031000 C 06/21/14 31.0 1.60 1.66
P 140621C00032000 C 06/21/14 32.0 1.31 1.37
P 140621C00033000 C 06/21/14 33.0 1.07 1.14
P 140621C00034000 C 06/21/14 34.0 0.87 0.93
P 140621C00035000 C 06/21/14 35.0 0.71 0.77
P 140621C00036000 C 06/21/14 36.0 0.57 0.63
P 140621C00037000 C 06/21/14 37.0 0.46 0.53
P 140621C00038000 C 06/21/14 38.0 0.38 0.45
P 140621C00039000 C 06/21/14 39.0 0.30 0.38
P 140621C00040000 C 06/21/14 40.0 0.25 0.32
P 140621C00041000 C 06/21/14 41.0 0.21 0.27
P 140621C00042000 C 06/21/14 42.0 0.17 0.30
P 140621C00043000 C 06/21/14 43.0 0.13 0.20
P 140621C00044000 C 06/21/14 44.0 0.05 0.27
P 140621C00045000 C 06/21/14 45.0 0.08 0.23
P 140621C00046000 C 06/21/14 46.0 0.07 0.22
P 140621C00047000 C 06/21/14 47.0 0.02 0.21
P 140621C00048000 C 06/21/14 48.0 0.04 0.20
P 140621C00049000 C 06/21/14 49.0 0.02 0.17
P 140621C00050000 C 06/21/14 50.0 0.02 0.17
P 140621C00055000 C 06/21/14 55.0 0.00 0.12
P 140621P00013000 P 06/21/14 13.0 0.01 0.12
P 140621P00014000 P 06/21/14 14.0 0.03 0.17
P 140621P00015000 P 06/21/14 15.0 0.02 0.19
P 140621P00016000 P 06/21/14 16.0 0.10 0.19
P 140621P00018000 P 06/21/14 18.0 0.18 0.27
P 140621P00019000 P 06/21/14 19.0 0.26 0.35
P 140621P00020000 P 06/21/14 20.0 0.34 0.40
P 140621P00021000 P 06/21/14 21.0 0.46 0.52
P 140621P00022000 P 06/21/14 22.0 0.62 0.69
P 140621P00023000 P 06/21/14 23.0 0.83 0.89
P 140621P00024000 P 06/21/14 24.0 1.08 1.12
P 140621P00025000 P 06/21/14 25.0 1.38 1.43
P 140621P00026000 P 06/21/14 26.0 1.74 1.80
P 140621P00027000 P 06/21/14 27.0 2.15 2.21
P 140621P00028000 P 06/21/14 28.0 2.64 2.70
P 140621P00029000 P 06/21/14 29.0 3.15 3.25
P 140621P00030000 P 06/21/14 30.0 3.75 3.85
P 140621P00031000 P 06/21/14 31.0 4.40 4.55
P 140621P00032000 P 06/21/14 32.0 5.10 5.25
P 140621P00033000 P 06/21/14 33.0 5.85 6.00
P 140621P00034000 P 06/21/14 34.0 6.65 6.85
P 140621P00035000 P 06/21/14 35.0 7.50 7.65
P 140621P00036000 P 06/21/14 36.0 8.10 8.50
P 140621P00037000 P 06/21/14 37.0 8.95 9.50
P 140621P00038000 P 06/21/14 38.0 10.15 10.35
P 140621P00039000 P 06/21/14 39.0 11.05 11.35
P 140621P00040000 P 06/21/14 40.0 12.05 12.30
P 140621P00041000 P 06/21/14 41.0 12.95 13.25
P 140621P00042000 P 06/21/14 42.0 13.95 14.20
P 140621P00043000 P 06/21/14 43.0 14.90 15.20
P 140621P00044000 P 06/21/14 44.0 15.60 16.20
P 140621P00045000 P 06/21/14 45.0 16.85 17.15
P 140621P00046000 P 06/21/14 46.0 17.60 18.10
P 140621P00047000 P 06/21/14 47.0 18.55 19.40
P 140621P00048000 P 06/21/14 48.0 19.50 20.55
P 140621P00049000 P 06/21/14 49.0 20.55 21.15
P 140621P00050000 P 06/21/14 50.0 21.50 22.25
P 140621P00055000 P 06/21/14 55.0 26.45 27.65
P 140920C00013000 C 09/20/14 13.0 14.40 16.75
P 140920C00014000 C 09/20/14 14.0 13.35 15.85
P 140920C00015000 C 09/20/14 15.0 12.55 14.85
P 140920C00016000 C 09/20/14 16.0 12.10 13.95
P 140920C00018000 C 09/20/14 18.0 10.60 11.45
P 140920C00019000 C 09/20/14 19.0 9.90 11.35
P 140920C00020000 C 09/20/14 20.0 9.05 9.80
P 140920C00021000 C 09/20/14 21.0 8.20 9.55
P 140920C00023000 C 09/20/14 23.0 6.95 7.25
P 140920C00024000 C 09/20/14 24.0 6.30 6.60
P 140920C00025000 C 09/20/14 25.0 5.70 5.90
P 140920C00026000 C 09/20/14 26.0 5.10 5.30
P 140920C00027000 C 09/20/14 27.0 4.60 4.75
P 140920C00028000 C 09/20/14 28.0 4.15 4.25
P 140920C00029000 C 09/20/14 29.0 3.70 3.80
P 140920C00030000 C 09/20/14 30.0 3.25 3.40
P 140920C00031000 C 09/20/14 31.0 2.93 3.05
P 140920C00032000 C 09/20/14 32.0 2.58 2.67
P 140920C00033000 C 09/20/14 33.0 2.28 2.37
P 140920C00034000 C 09/20/14 34.0 2.00 2.10
P 140920C00035000 C 09/20/14 35.0 1.76 1.84
P 140920C00036000 C 09/20/14 36.0 1.56 1.63
P 140920C00037000 C 09/20/14 37.0 1.36 1.45
P 140920C00038000 C 09/20/14 38.0 1.16 1.26
P 140920C00039000 C 09/20/14 39.0 1.03 1.12
P 140920C00040000 C 09/20/14 40.0 0.89 0.98
P 140920C00041000 C 09/20/14 41.0 0.79 0.86
P 140920C00042000 C 09/20/14 42.0 0.66 0.77
P 140920C00043000 C 09/20/14 43.0 0.60 0.68
P 140920C00044000 C 09/20/14 44.0 0.51 0.60
P 140920C00045000 C 09/20/14 45.0 0.46 0.53
P 140920C00046000 C 09/20/14 46.0 0.39 0.47
P 140920C00047000 C 09/20/14 47.0 0.38 0.42
P 140920C00048000 C 09/20/14 48.0 0.30 0.38
P 140920C00049000 C 09/20/14 49.0 0.26 0.38
P 140920C00050000 C 09/20/14 50.0 0.22 0.42
P 140920C00055000 C 09/20/14 55.0 0.10 0.27
P 140920P00013000 P 09/20/14 13.0 0.10 0.27
P 140920P00014000 P 09/20/14 14.0 0.14 0.30
P 140920P00015000 P 09/20/14 15.0 0.26 0.33
P 140920P00016000 P 09/20/14 16.0 0.34 0.45
P 140920P00018000 P 09/20/14 18.0 0.58 0.74
P 140920P00019000 P 09/20/14 19.0 0.78 0.87
P 140920P00020000 P 09/20/14 20.0 1.00 1.08
P 140920P00021000 P 09/20/14 21.0 1.24 1.32
P 140920P00023000 P 09/20/14 23.0 1.83 1.90
P 140920P00024000 P 09/20/14 24.0 2.19 2.26
P 140920P00025000 P 09/20/14 25.0 2.57 2.67
P 140920P00026000 P 09/20/14 26.0 3.00 3.10
P 140920P00027000 P 09/20/14 27.0 3.45 3.60
P 140920P00028000 P 09/20/14 28.0 3.95 4.10
P 140920P00029000 P 09/20/14 29.0 4.50 4.65
P 140920P00030000 P 09/20/14 30.0 5.10 5.25
P 140920P00031000 P 09/20/14 31.0 5.75 5.85
P 140920P00032000 P 09/20/14 32.0 6.40 6.50
P 140920P00033000 P 09/20/14 33.0 7.05 7.25
P 140920P00034000 P 09/20/14 34.0 7.80 7.95
P 140920P00035000 P 09/20/14 35.0 8.50 8.70
P 140920P00036000 P 09/20/14 36.0 9.30 9.50
P 140920P00037000 P 09/20/14 37.0 10.10 10.30
P 140920P00038000 P 09/20/14 38.0 10.65 11.15
P 140920P00039000 P 09/20/14 39.0 11.50 12.00
P 140920P00040000 P 09/20/14 40.0 12.35 12.85
P 140920P00041000 P 09/20/14 41.0 13.25 13.80
P 140920P00042000 P 09/20/14 42.0 13.35 14.95
P 140920P00043000 P 09/20/14 43.0 14.25 15.70
P 140920P00044000 P 09/20/14 44.0 15.15 16.65
P 140920P00045000 P 09/20/14 45.0 16.05 17.55
P 140920P00046000 P 09/20/14 46.0 17.00 18.50
P 140920P00047000 P 09/20/14 47.0 17.90 19.75
P 140920P00048000 P 09/20/14 48.0 18.85 21.30
P 140920P00049000 P 09/20/14 49.0 19.50 22.40
P 140920P00050000 P 09/20/14 50.0 20.50 23.35
P 140920P00055000 P 09/20/14 55.0 24.60 28.35
P 141220C00015000 C 12/20/14 15.0 13.60 14.40
P 141220C00016000 C 12/20/14 16.0 12.75 14.50
P 141220C00018000 C 12/20/14 18.0 11.15 11.90
P 141220C00019000 C 12/20/14 19.0 10.40 11.10
P 141220C00020000 C 12/20/14 20.0 9.60 10.45
P 141220C00021000 C 12/20/14 21.0 8.90 9.65
P 141220C00022000 C 12/20/14 22.0 8.35 8.85
P 141220C00023000 C 12/20/14 23.0 7.70 8.20
P 141220C00024000 C 12/20/14 24.0 7.10 7.55
P 141220C00025000 C 12/20/14 25.0 6.55 6.80
P 141220C00026000 C 12/20/14 26.0 6.05 6.30
P 141220C00027000 C 12/20/14 27.0 5.55 5.75
P 141220C00028000 C 12/20/14 28.0 5.10 5.30
P 141220C00029000 C 12/20/14 29.0 4.70 4.90
P 141220C00030000 C 12/20/14 30.0 4.30 4.55
P 141220C00031000 C 12/20/14 31.0 3.90 4.10
P 141220C00032000 C 12/20/14 32.0 3.60 3.75
P 141220C00033000 C 12/20/14 33.0 3.30 3.45
P 141220C00034000 C 12/20/14 34.0 3.00 3.20
P 141220C00035000 C 12/20/14 35.0 2.75 2.95
P 141220C00036000 C 12/20/14 36.0 2.50 2.79
P 141220C00037000 C 12/20/14 37.0 2.28 2.56
P 141220C00038000 C 12/20/14 38.0 2.08 2.34
P 141220C00039000 C 12/20/14 39.0 1.90 2.14
P 141220C00040000 C 12/20/14 40.0 1.73 1.94
P 141220C00041000 C 12/20/14 41.0 1.58 1.79
P 141220C00042000 C 12/20/14 42.0 1.44 1.56
P 141220C00043000 C 12/20/14 43.0 1.32 1.43
P 141220C00044000 C 12/20/14 44.0 1.20 1.32
P 141220P00015000 P 12/20/14 15.0 0.49 0.68
P 141220P00016000 P 12/20/14 16.0 0.63 0.84
P 141220P00018000 P 12/20/14 18.0 1.04 1.19
P 141220P00019000 P 12/20/14 19.0 1.30 1.44
P 141220P00020000 P 12/20/14 20.0 1.58 1.71
P 141220P00021000 P 12/20/14 21.0 1.89 2.01
P 141220P00022000 P 12/20/14 22.0 2.23 2.35
P 141220P00023000 P 12/20/14 23.0 2.60 2.72
P 141220P00024000 P 12/20/14 24.0 3.00 3.15
P 141220P00025000 P 12/20/14 25.0 3.45 3.60
P 141220P00026000 P 12/20/14 26.0 3.90 4.05
P 141220P00027000 P 12/20/14 27.0 4.40 4.55
P 141220P00028000 P 12/20/14 28.0 4.95 5.10
P 141220P00029000 P 12/20/14 29.0 5.50 5.65
P 141220P00030000 P 12/20/14 30.0 6.10 6.30
P 141220P00031000 P 12/20/14 31.0 6.75 6.90
P 141220P00032000 P 12/20/14 32.0 7.40 7.60
P 141220P00033000 P 12/20/14 33.0 8.05 8.25
P 141220P00034000 P 12/20/14 34.0 8.80 9.00
P 141220P00035000 P 12/20/14 35.0 9.50 9.75
P 141220P00036000 P 12/20/14 36.0 10.25 10.60
P 141220P00037000 P 12/20/14 37.0 11.00 11.25
P 141220P00038000 P 12/20/14 38.0 11.80 12.05
P 141220P00039000 P 12/20/14 39.0 12.60 12.90
P 141220P00040000 P 12/20/14 40.0 13.45 13.70
P 141220P00041000 P 12/20/14 41.0 14.25 14.55
P 141220P00042000 P 12/20/14 42.0 14.80 15.40
P 141220P00043000 P 12/20/14 43.0 15.65 16.35
P 141220P00044000 P 12/20/14 44.0 16.55 17.15
P 150117C00003000 C 01/17/15 3.0 24.65 26.15
P 150117C00005000 C 01/17/15 5.0 23.00 23.90
P 150117C00007000 C 01/17/15 7.0 20.80 21.90
P 150117C00010000 C 01/17/15 10.0 18.15 19.05
P 150117C00012000 C 01/17/15 12.0 16.35 17.20
P 150117C00014000 C 01/17/15 14.0 14.50 15.40
P 150117C00015000 C 01/17/15 15.0 13.65 14.55
P 150117C00016000 C 01/17/15 16.0 12.80 13.65
P 150117C00017000 C 01/17/15 17.0 12.00 12.90
P 150117C00019000 C 01/17/15 19.0 10.45 11.25
P 150117C00020000 C 01/17/15 20.0 9.75 10.50
P 150117C00021000 C 01/17/15 21.0 9.05 9.80
P 150117C00022000 C 01/17/15 22.0 8.50 9.00
P 150117C00024000 C 01/17/15 24.0 7.30 7.60
P 150117C00025000 C 01/17/15 25.0 6.75 7.00
P 150117C00026000 C 01/17/15 26.0 6.25 6.45
P 150117C00027000 C 01/17/15 27.0 5.75 5.95
P 150117C00028000 C 01/17/15 28.0 5.35 5.50
P 150117C00029000 C 01/17/15 29.0 4.90 5.10
P 150117C00030000 C 01/17/15 30.0 4.50 4.65
P 150117C00031000 C 01/17/15 31.0 4.15 4.30
P 150117C00032000 C 01/17/15 32.0 3.80 4.00
P 150117C00033000 C 01/17/15 33.0 3.50 3.65
P 150117C00034000 C 01/17/15 34.0 3.20 3.40
P 150117C00035000 C 01/17/15 35.0 2.98 3.10
P 150117C00036000 C 01/17/15 36.0 2.73 2.95
P 150117C00037000 C 01/17/15 37.0 2.51 2.78
P 150117C00038000 C 01/17/15 38.0 2.30 2.42
P 150117C00039000 C 01/17/15 39.0 2.11 2.38
P 150117C00040000 C 01/17/15 40.0 1.77 2.14
P 150117C00041000 C 01/17/15 41.0 1.78 1.91
P 150117C00042000 C 01/17/15 42.0 1.63 1.76
P 150117C00043000 C 01/17/15 43.0 1.50 1.61
P 150117C00044000 C 01/17/15 44.0 1.38 1.51
P 150117C00045000 C 01/17/15 45.0 1.25 1.45
P 150117C00050000 C 01/17/15 50.0 0.82 0.94
P 150117C00055000 C 01/17/15 55.0 0.54 0.67
P 150117P00003000 P 01/17/15 3.0 0.00 0.18
P 150117P00005000 P 01/17/15 5.0 0.00 0.09
P 150117P00007000 P 01/17/15 7.0 0.08 0.14
P 150117P00010000 P 01/17/15 10.0 0.15 0.30
P 150117P00012000 P 01/17/15 12.0 0.30 0.44
P 150117P00014000 P 01/17/15 14.0 0.42 0.69
P 150117P00015000 P 01/17/15 15.0 0.57 0.76
P 150117P00016000 P 01/17/15 16.0 0.71 0.99
P 150117P00017000 P 01/17/15 17.0 0.96 1.08
P 150117P00019000 P 01/17/15 19.0 1.44 1.55
P 150117P00020000 P 01/17/15 20.0 1.73 1.84
P 150117P00021000 P 01/17/15 21.0 2.03 2.15
P 150117P00022000 P 01/17/15 22.0 2.38 2.47
P 150117P00024000 P 01/17/15 24.0 3.15 3.30
P 150117P00025000 P 01/17/15 25.0 3.60 3.75
P 150117P00026000 P 01/17/15 26.0 4.10 4.25
P 150117P00027000 P 01/17/15 27.0 4.60 4.75
P 150117P00028000 P 01/17/15 28.0 5.15 5.30
P 150117P00029000 P 01/17/15 29.0 5.70 5.85
P 150117P00030000 P 01/17/15 30.0 6.35 6.45
P 150117P00031000 P 01/17/15 31.0 6.95 7.10
P 150117P00032000 P 01/17/15 32.0 7.65 7.80
P 150117P00033000 P 01/17/15 33.0 8.30 8.45
P 150117P00034000 P 01/17/15 34.0 9.00 9.15
P 150117P00035000 P 01/17/15 35.0 9.75 9.90
P 150117P00036000 P 01/17/15 36.0 10.50 10.65
P 150117P00037000 P 01/17/15 37.0 11.25 11.45
P 150117P00038000 P 01/17/15 38.0 12.05 12.25
P 150117P00039000 P 01/17/15 39.0 12.85 13.05
P 150117P00040000 P 01/17/15 40.0 13.70 13.90
P 150117P00041000 P 01/17/15 41.0 14.45 14.70
P 150117P00042000 P 01/17/15 42.0 14.95 15.60
P 150117P00043000 P 01/17/15 43.0 16.15 16.45
P 150117P00044000 P 01/17/15 44.0 16.70 17.30
P 150117P00045000 P 01/17/15 45.0 17.60 18.25
P 150117P00050000 P 01/17/15 50.0 22.00 22.90
P 150117P00055000 P 01/17/15 55.0 26.75 27.60
P 160115C00015000 C 01/15/16 15.0 14.30 15.90
P 160115C00018000 C 01/15/16 18.0 11.10 14.40
P 160115C00020000 C 01/15/16 20.0 11.55 12.25
P 160115C00023000 C 01/15/16 23.0 9.85 10.65
P 160115C00025000 C 01/15/16 25.0 8.85 9.65
P 160115C00027000 C 01/15/16 27.0 8.25 8.75
P 160115C00030000 C 01/15/16 30.0 7.05 7.55
P 160115C00032000 C 01/15/16 32.0 6.30 6.85
P 160115C00035000 C 01/15/16 35.0 5.55 5.90
P 160115C00037000 C 01/15/16 37.0 5.00 5.35
P 160115C00040000 C 01/15/16 40.0 4.25 4.65
P 160115C00045000 C 01/15/16 45.0 3.25 3.65
P 160115C00050000 C 01/15/16 50.0 2.45 2.92
P 160115C00055000 C 01/15/16 55.0 1.85 2.33
P 160115P00015000 P 01/15/16 15.0 1.63 1.89
P 160115P00018000 P 01/15/16 18.0 2.61 2.89
P 160115P00020000 P 01/15/16 20.0 3.40 3.65
P 160115P00023000 P 01/15/16 23.0 4.75 5.00
P 160115P00025000 P 01/15/16 25.0 5.70 6.05
P 160115P00027000 P 01/15/16 27.0 6.80 7.35
P 160115P00030000 P 01/15/16 30.0 8.60 9.20
P 160115P00032000 P 01/15/16 32.0 9.85 10.25
P 160115P00035000 P 01/15/16 35.0 11.90 12.35
P 160115P00037000 P 01/15/16 37.0 13.35 13.80
P 160115P00040000 P 01/15/16 40.0 15.60 16.30
P 160115P00045000 P 01/15/16 45.0 19.55 20.35
P 160115P00050000 P 01/15/16 50.0 23.80 24.60
P 160115P00055000 P 01/15/16 55.0 28.10 29.00

OPRA data is delayed 15 minutes.