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

Quote Lookup

Please enter a ticker symbol below and click Submit.
Symbol:        VL Survey Page (2014-11-14)Premium Content

Pandora Media Inc (P)
As of Dec 19 2014 4:53PM
Option Ticker C/P Expiration Strike Bid Premium Ask Premium
P 141220C00010500 C 12/20/14 10.5 6.90 7.65
P 141220C00011000 C 12/20/14 11.0 6.40 7.10
P 141220C00011500 C 12/20/14 11.5 5.90 6.60
P 141220C00012000 C 12/20/14 12.0 5.40 6.05
P 141220C00012500 C 12/20/14 12.5 4.90 5.60
P 141220C00013000 C 12/20/14 13.0 4.35 5.10
P 141220C00013500 C 12/20/14 13.5 3.90 4.60
P 141220C00014000 C 12/20/14 14.0 3.35 4.10
P 141220C00014500 C 12/20/14 14.5 2.78 3.65
P 141220C00015000 C 12/20/14 15.0 2.40 3.10
P 141220C00015500 C 12/20/14 15.5 1.90 2.58
P 141220C00016000 C 12/20/14 16.0 1.40 2.08
P 141220C00016500 C 12/20/14 16.5 1.39 1.55
P 141220C00017000 C 12/20/14 17.0 0.96 1.06
P 141220C00017500 C 12/20/14 17.5 0.39 0.56
P 141220C00018000 C 12/20/14 18.0 0.02 0.06
P 141220C00018500 C 12/20/14 18.5 0.00 0.03
P 141220C00019000 C 12/20/14 19.0 0.00 0.01
P 141220C00019500 C 12/20/14 19.5 0.00 0.01
P 141220C00020000 C 12/20/14 20.0 0.01 0.02
P 141220C00020500 C 12/20/14 20.5 0.00 0.04
P 141220C00021000 C 12/20/14 21.0 0.00 0.04
P 141220C00021500 C 12/20/14 21.5 0.00 0.02
P 141220C00022000 C 12/20/14 22.0 0.00 0.05
P 141220C00022500 C 12/20/14 22.5 0.00 0.04
P 141220C00023000 C 12/20/14 23.0 0.00 0.06
P 141220C00023500 C 12/20/14 23.5 0.00 0.14
P 141220C00024000 C 12/20/14 24.0 0.00 0.14
P 141220C00024500 C 12/20/14 24.5 0.00 0.14
P 141220C00025000 C 12/20/14 25.0 0.00 0.03
P 141220C00025500 C 12/20/14 25.5 0.00 0.14
P 141220C00026000 C 12/20/14 26.0 0.00 0.10
P 141220C00026500 C 12/20/14 26.5 0.00 0.02
P 141220C00027000 C 12/20/14 27.0 0.00 0.07
P 141220C00027500 C 12/20/14 27.5 0.00 0.14
P 141220C00028000 C 12/20/14 28.0 0.00 0.02
P 141220C00028500 C 12/20/14 28.5 0.00 0.14
P 141220C00029000 C 12/20/14 29.0 0.00 0.05
P 141220C00030000 C 12/20/14 30.0 0.00 0.01
P 141220C00031000 C 12/20/14 31.0 0.00 0.04
P 141220C00032000 C 12/20/14 32.0 0.00 0.03
P 141220C00033000 C 12/20/14 33.0 0.00 0.15
P 141220C00034000 C 12/20/14 34.0 0.00 0.04
P 141220C00035000 C 12/20/14 35.0 0.00 0.02
P 141220C00036000 C 12/20/14 36.0 0.00 0.04
P 141220C00037000 C 12/20/14 37.0 0.00 0.14
P 141220C00038000 C 12/20/14 38.0 0.00 0.02
P 141220C00039000 C 12/20/14 39.0 0.00 0.04
P 141220C00040000 C 12/20/14 40.0 0.00 0.02
P 141220C00041000 C 12/20/14 41.0 0.00 0.04
P 141220C00042000 C 12/20/14 42.0 0.00 0.15
P 141220C00043000 C 12/20/14 43.0 0.00 0.04
P 141220C00044000 C 12/20/14 44.0 0.00 0.04
P 141220P00010500 P 12/20/14 10.5 0.00 0.04
P 141220P00011000 P 12/20/14 11.0 0.00 0.15
P 141220P00011500 P 12/20/14 11.5 0.00 0.16
P 141220P00012000 P 12/20/14 12.0 0.00 0.04
P 141220P00012500 P 12/20/14 12.5 0.00 0.14
P 141220P00013000 P 12/20/14 13.0 0.00 0.04
P 141220P00013500 P 12/20/14 13.5 0.00 0.14
P 141220P00014000 P 12/20/14 14.0 0.00 0.03
P 141220P00014500 P 12/20/14 14.5 0.00 0.15
P 141220P00015000 P 12/20/14 15.0 0.00 0.01
P 141220P00015500 P 12/20/14 15.5 0.00 0.04
P 141220P00016000 P 12/20/14 16.0 0.00 0.05
P 141220P00016500 P 12/20/14 16.5 0.00 0.02
P 141220P00017000 P 12/20/14 17.0 0.00 0.02
P 141220P00017500 P 12/20/14 17.5 0.00 0.04
P 141220P00018000 P 12/20/14 18.0 0.01 0.06
P 141220P00018500 P 12/20/14 18.5 0.45 0.62
P 141220P00019000 P 12/20/14 19.0 0.94 1.12
P 141220P00019500 P 12/20/14 19.5 1.44 1.61
P 141220P00020000 P 12/20/14 20.0 1.96 2.10
P 141220P00020500 P 12/20/14 20.5 2.46 2.61
P 141220P00021000 P 12/20/14 21.0 2.93 3.15
P 141220P00021500 P 12/20/14 21.5 3.45 3.65
P 141220P00022000 P 12/20/14 22.0 3.95 4.15
P 141220P00022500 P 12/20/14 22.5 4.45 4.65
P 141220P00023000 P 12/20/14 23.0 4.95 5.15
P 141220P00023500 P 12/20/14 23.5 5.40 5.65
P 141220P00024000 P 12/20/14 24.0 5.95 6.15
P 141220P00024500 P 12/20/14 24.5 6.35 6.65
P 141220P00025000 P 12/20/14 25.0 6.95 7.15
P 141220P00025500 P 12/20/14 25.5 7.20 7.65
P 141220P00026000 P 12/20/14 26.0 7.85 8.15
P 141220P00026500 P 12/20/14 26.5 8.15 8.65
P 141220P00027000 P 12/20/14 27.0 8.75 9.15
P 141220P00027500 P 12/20/14 27.5 9.10 9.70
P 141220P00028000 P 12/20/14 28.0 9.65 10.20
P 141220P00028500 P 12/20/14 28.5 9.90 10.65
P 141220P00029000 P 12/20/14 29.0 10.75 11.20
P 141220P00030000 P 12/20/14 30.0 11.25 12.10
P 141220P00031000 P 12/20/14 31.0 12.70 13.15
P 141220P00032000 P 12/20/14 32.0 13.25 14.10
P 141220P00033000 P 12/20/14 33.0 14.25 15.10
P 141220P00034000 P 12/20/14 34.0 15.25 16.10
P 141220P00035000 P 12/20/14 35.0 16.25 17.10
P 141220P00036000 P 12/20/14 36.0 17.35 18.15
P 141220P00037000 P 12/20/14 37.0 18.25 19.85
P 141220P00038000 P 12/20/14 38.0 19.45 20.20
P 141220P00039000 P 12/20/14 39.0 20.15 21.20
P 141220P00040000 P 12/20/14 40.0 21.15 22.35
P 141220P00041000 P 12/20/14 41.0 22.05 24.05
P 141220P00042000 P 12/20/14 42.0 23.05 25.05
P 141220P00043000 P 12/20/14 43.0 24.15 26.15
P 141220P00044000 P 12/20/14 44.0 25.05 27.05
P 141226C00010500 C 12/26/14 10.5 6.90 7.60
P 141226C00011000 C 12/26/14 11.0 6.25 7.10
P 141226C00011500 C 12/26/14 11.5 5.85 6.60
P 141226C00012000 C 12/26/14 12.0 5.20 6.10
P 141226C00012500 C 12/26/14 12.5 4.90 5.60
P 141226C00013000 C 12/26/14 13.0 4.40 5.10
P 141226C00013500 C 12/26/14 13.5 3.90 4.60
P 141226C00014000 C 12/26/14 14.0 3.40 4.10
P 141226C00014500 C 12/26/14 14.5 2.93 3.70
P 141226C00015000 C 12/26/14 15.0 2.44 3.10
P 141226C00015500 C 12/26/14 15.5 1.95 2.72
P 141226C00016000 C 12/26/14 16.0 1.48 2.12
P 141226C00016500 C 12/26/14 16.5 1.19 1.67
P 141226C00017000 C 12/26/14 17.0 0.87 1.19
P 141226C00017500 C 12/26/14 17.5 0.69 0.76
P 141226C00018000 C 12/26/14 18.0 0.39 0.44
P 141226C00018500 C 12/26/14 18.5 0.21 0.24
P 141226C00019000 C 12/26/14 19.0 0.10 0.12
P 141226C00019500 C 12/26/14 19.5 0.02 0.11
P 141226C00020000 C 12/26/14 20.0 0.01 0.09
P 141226C00020500 C 12/26/14 20.5 0.02 0.04
P 141226C00021000 C 12/26/14 21.0 0.00 0.07
P 141226C00021500 C 12/26/14 21.5 0.00 0.07
P 141226C00022000 C 12/26/14 22.0 0.00 0.06
P 141226C00022500 C 12/26/14 22.5 0.00 0.06
P 141226C00023000 C 12/26/14 23.0 0.00 0.03
P 141226C00023500 C 12/26/14 23.5 0.00 0.14
P 141226C00024000 C 12/26/14 24.0 0.00 0.05
P 141226C00024500 C 12/26/14 24.5 0.00 0.14
P 141226C00025000 C 12/26/14 25.0 0.00 0.06
P 141226C00025500 C 12/26/14 25.5 0.00 0.10
P 141226C00026000 C 12/26/14 26.0 0.00 0.05
P 141226C00026500 C 12/26/14 26.5 0.00 0.14
P 141226C00027000 C 12/26/14 27.0 0.00 0.04
P 141226C00027500 C 12/26/14 27.5 0.00 0.04
P 141226C00028000 C 12/26/14 28.0 0.00 0.04
P 141226C00028500 C 12/26/14 28.5 0.00 0.04
P 141226C00029000 C 12/26/14 29.0 0.00 0.04
P 141226C00030000 C 12/26/14 30.0 0.00 0.14
P 141226P00010500 P 12/26/14 10.5 0.00 0.06
P 141226P00011000 P 12/26/14 11.0 0.00 0.05
P 141226P00011500 P 12/26/14 11.5 0.00 0.05
P 141226P00012000 P 12/26/14 12.0 0.00 0.07
P 141226P00012500 P 12/26/14 12.5 0.00 0.06
P 141226P00013000 P 12/26/14 13.0 0.00 0.06
P 141226P00013500 P 12/26/14 13.5 0.00 0.14
P 141226P00014000 P 12/26/14 14.0 0.00 0.06
P 141226P00014500 P 12/26/14 14.5 0.00 0.06
P 141226P00015000 P 12/26/14 15.0 0.00 0.07
P 141226P00015500 P 12/26/14 15.5 0.00 0.07
P 141226P00016000 P 12/26/14 16.0 0.03 0.09
P 141226P00016500 P 12/26/14 16.5 0.06 0.07
P 141226P00017000 P 12/26/14 17.0 0.11 0.12
P 141226P00017500 P 12/26/14 17.5 0.19 0.22
P 141226P00018000 P 12/26/14 18.0 0.38 0.43
P 141226P00018500 P 12/26/14 18.5 0.68 0.73
P 141226P00019000 P 12/26/14 19.0 1.06 1.29
P 141226P00019500 P 12/26/14 19.5 1.48 1.81
P 141226P00020000 P 12/26/14 20.0 1.94 2.31
P 141226P00020500 P 12/26/14 20.5 2.41 2.77
P 141226P00021000 P 12/26/14 21.0 2.91 3.35
P 141226P00021500 P 12/26/14 21.5 3.35 3.85
P 141226P00022000 P 12/26/14 22.0 3.95 4.25
P 141226P00022500 P 12/26/14 22.5 4.40 4.75
P 141226P00023000 P 12/26/14 23.0 4.90 5.25
P 141226P00023500 P 12/26/14 23.5 5.40 5.75
P 141226P00024000 P 12/26/14 24.0 5.90 6.25
P 141226P00024500 P 12/26/14 24.5 6.40 6.75
P 141226P00025000 P 12/26/14 25.0 6.85 7.25
P 141226P00025500 P 12/26/14 25.5 7.15 7.75
P 141226P00026000 P 12/26/14 26.0 7.75 8.25
P 141226P00026500 P 12/26/14 26.5 8.25 8.75
P 141226P00027000 P 12/26/14 27.0 8.75 9.25
P 141226P00027500 P 12/26/14 27.5 9.25 9.85
P 141226P00028000 P 12/26/14 28.0 9.60 10.60
P 141226P00028500 P 12/26/14 28.5 10.05 10.80
P 141226P00029000 P 12/26/14 29.0 10.35 11.30
P 141226P00030000 P 12/26/14 30.0 11.25 12.85
P 150102C00011000 C 01/02/15 11.0 6.40 7.15
P 150102C00011500 C 01/02/15 11.5 5.90 6.65
P 150102C00012000 C 01/02/15 12.0 5.40 6.15
P 150102C00012500 C 01/02/15 12.5 4.90 5.70
P 150102C00013000 C 01/02/15 13.0 4.40 5.20
P 150102C00013500 C 01/02/15 13.5 3.95 4.70
P 150102C00014000 C 01/02/15 14.0 3.45 4.20
P 150102C00014500 C 01/02/15 14.5 2.96 3.70
P 150102C00015000 C 01/02/15 15.0 2.49 3.20
P 150102C00015500 C 01/02/15 15.5 1.99 2.70
P 150102C00016000 C 01/02/15 16.0 1.60 2.19
P 150102C00016500 C 01/02/15 16.5 1.46 1.77
P 150102C00017000 C 01/02/15 17.0 1.16 1.32
P 150102C00017500 C 01/02/15 17.5 0.88 0.95
P 150102C00018000 C 01/02/15 18.0 0.59 0.65
P 150102C00018500 C 01/02/15 18.5 0.39 0.44
P 150102C00019000 C 01/02/15 19.0 0.26 0.29
P 150102C00019500 C 01/02/15 19.5 0.17 0.19
P 150102C00020000 C 01/02/15 20.0 0.11 0.15
P 150102C00020500 C 01/02/15 20.5 0.04 0.14
P 150102C00021000 C 01/02/15 21.0 0.02 0.11
P 150102C00021500 C 01/02/15 21.5 0.00 0.14
P 150102C00022000 C 01/02/15 22.0 0.01 0.08
P 150102C00022500 C 01/02/15 22.5 0.00 0.08
P 150102C00023000 C 01/02/15 23.0 0.00 0.05
P 150102C00023500 C 01/02/15 23.5 0.00 0.14
P 150102C00024000 C 01/02/15 24.0 0.00 0.04
P 150102C00024500 C 01/02/15 24.5 0.00 0.14
P 150102C00025000 C 01/02/15 25.0 0.00 0.14
P 150102C00025500 C 01/02/15 25.5 0.00 0.14
P 150102C00026000 C 01/02/15 26.0 0.00 0.14
P 150102C00026500 C 01/02/15 26.5 0.00 0.14
P 150102C00027000 C 01/02/15 27.0 0.00 0.14
P 150102C00027500 C 01/02/15 27.5 0.00 0.14
P 150102C00028000 C 01/02/15 28.0 0.00 0.04
P 150102C00028500 C 01/02/15 28.5 0.00 0.04
P 150102C00029000 C 01/02/15 29.0 0.00 0.04
P 150102C00030000 C 01/02/15 30.0 0.00 0.14
P 150102P00011000 P 01/02/15 11.0 0.00 0.14
P 150102P00011500 P 01/02/15 11.5 0.00 0.14
P 150102P00012000 P 01/02/15 12.0 0.00 0.14
P 150102P00012500 P 01/02/15 12.5 0.00 0.14
P 150102P00013000 P 01/02/15 13.0 0.00 0.14
P 150102P00013500 P 01/02/15 13.5 0.00 0.14
P 150102P00014000 P 01/02/15 14.0 0.00 0.14
P 150102P00014500 P 01/02/15 14.5 0.01 0.14
P 150102P00015000 P 01/02/15 15.0 0.02 0.10
P 150102P00015500 P 01/02/15 15.5 0.05 0.10
P 150102P00016000 P 01/02/15 16.0 0.09 0.14
P 150102P00016500 P 01/02/15 16.5 0.15 0.17
P 150102P00017000 P 01/02/15 17.0 0.23 0.26
P 150102P00017500 P 01/02/15 17.5 0.38 0.41
P 150102P00018000 P 01/02/15 18.0 0.59 0.64
P 150102P00018500 P 01/02/15 18.5 0.86 0.99
P 150102P00019000 P 01/02/15 19.0 1.21 1.52
P 150102P00019500 P 01/02/15 19.5 1.61 2.21
P 150102P00020000 P 01/02/15 20.0 2.04 2.67
P 150102P00020500 P 01/02/15 20.5 2.46 3.15
P 150102P00021000 P 01/02/15 21.0 2.92 3.80
P 150102P00021500 P 01/02/15 21.5 3.40 4.15
P 150102P00022000 P 01/02/15 22.0 3.85 4.30
P 150102P00022500 P 01/02/15 22.5 4.35 5.20
P 150102P00023000 P 01/02/15 23.0 4.90 5.60
P 150102P00023500 P 01/02/15 23.5 5.35 6.15
P 150102P00024000 P 01/02/15 24.0 5.90 6.60
P 150102P00024500 P 01/02/15 24.5 6.35 7.10
P 150102P00025000 P 01/02/15 25.0 6.85 7.60
P 150102P00025500 P 01/02/15 25.5 7.30 8.25
P 150102P00026000 P 01/02/15 26.0 7.85 8.75
P 150102P00026500 P 01/02/15 26.5 8.35 9.25
P 150102P00027000 P 01/02/15 27.0 8.75 9.70
P 150102P00027500 P 01/02/15 27.5 9.10 10.10
P 150102P00028000 P 01/02/15 28.0 9.70 10.60
P 150102P00028500 P 01/02/15 28.5 10.05 10.80
P 150102P00029000 P 01/02/15 29.0 10.35 11.85
P 150102P00030000 P 01/02/15 30.0 11.35 12.85
P 150109C00011000 C 01/09/15 11.0 6.40 7.25
P 150109C00011500 C 01/09/15 11.5 5.95 6.65
P 150109C00012000 C 01/09/15 12.0 5.40 6.20
P 150109C00012500 C 01/09/15 12.5 4.90 5.70
P 150109C00013000 C 01/09/15 13.0 4.40 5.25
P 150109C00013500 C 01/09/15 13.5 3.70 4.75
P 150109C00014000 C 01/09/15 14.0 3.20 4.25
P 150109C00014500 C 01/09/15 14.5 2.98 3.80
P 150109C00015000 C 01/09/15 15.0 2.54 3.35
P 150109C00015500 C 01/09/15 15.5 2.13 2.81
P 150109C00016000 C 01/09/15 16.0 1.70 2.33
P 150109C00016500 C 01/09/15 16.5 1.58 1.88
P 150109C00017000 C 01/09/15 17.0 1.38 1.54
P 150109C00017500 C 01/09/15 17.5 1.05 1.16
P 150109C00018000 C 01/09/15 18.0 0.82 0.88
P 150109C00018500 C 01/09/15 18.5 0.59 0.66
P 150109C00019000 C 01/09/15 19.0 0.43 0.49
P 150109C00019500 C 01/09/15 19.5 0.28 0.36
P 150109C00020000 C 01/09/15 20.0 0.24 0.26
P 150109C00020500 C 01/09/15 20.5 0.13 0.19
P 150109C00021000 C 01/09/15 21.0 0.11 0.15
P 150109C00021500 C 01/09/15 21.5 0.06 0.17
P 150109C00022000 C 01/09/15 22.0 0.04 0.12
P 150109C00022500 C 01/09/15 22.5 0.03 0.17
P 150109C00023000 C 01/09/15 23.0 0.02 0.09
P 150109C00023500 C 01/09/15 23.5 0.01 0.08
P 150109C00024000 C 01/09/15 24.0 0.01 0.11
P 150109C00024500 C 01/09/15 24.5 0.00 0.14
P 150109C00025000 C 01/09/15 25.0 0.00 0.14
P 150109C00025500 C 01/09/15 25.5 0.00 0.14
P 150109C00026000 C 01/09/15 26.0 0.00 0.14
P 150109C00026500 C 01/09/15 26.5 0.00 0.14
P 150109C00027000 C 01/09/15 27.0 0.00 0.14
P 150109C00027500 C 01/09/15 27.5 0.00 0.14
P 150109C00028000 C 01/09/15 28.0 0.00 0.05
P 150109C00028500 C 01/09/15 28.5 0.00 0.05
P 150109C00030000 C 01/09/15 30.0 0.00 0.04
P 150109P00011000 P 01/09/15 11.0 0.00 0.14
P 150109P00011500 P 01/09/15 11.5 0.00 0.07
P 150109P00012000 P 01/09/15 12.0 0.00 0.14
P 150109P00012500 P 01/09/15 12.5 0.00 0.14
P 150109P00013000 P 01/09/15 13.0 0.00 0.14
P 150109P00013500 P 01/09/15 13.5 0.00 0.14
P 150109P00014000 P 01/09/15 14.0 0.02 0.10
P 150109P00014500 P 01/09/15 14.5 0.05 0.19
P 150109P00015000 P 01/09/15 15.0 0.07 0.17
P 150109P00015500 P 01/09/15 15.5 0.10 0.24
P 150109P00016000 P 01/09/15 16.0 0.19 0.23
P 150109P00016500 P 01/09/15 16.5 0.28 0.32
P 150109P00017000 P 01/09/15 17.0 0.41 0.45
P 150109P00017500 P 01/09/15 17.5 0.58 0.64
P 150109P00018000 P 01/09/15 18.0 0.79 0.85
P 150109P00018500 P 01/09/15 18.5 1.08 1.31
P 150109P00019000 P 01/09/15 19.0 1.39 1.67
P 150109P00019500 P 01/09/15 19.5 1.76 2.24
P 150109P00020000 P 01/09/15 20.0 2.05 2.51
P 150109P00020500 P 01/09/15 20.5 2.52 3.20
P 150109P00021000 P 01/09/15 21.0 2.92 3.70
P 150109P00021500 P 01/09/15 21.5 3.40 4.20
P 150109P00022000 P 01/09/15 22.0 3.85 4.65
P 150109P00022500 P 01/09/15 22.5 4.40 4.80
P 150109P00023000 P 01/09/15 23.0 4.85 5.30
P 150109P00023500 P 01/09/15 23.5 5.35 6.25
P 150109P00024000 P 01/09/15 24.0 5.85 6.30
P 150109P00024500 P 01/09/15 24.5 6.35 6.80
P 150109P00025000 P 01/09/15 25.0 6.85 7.30
P 150109P00025500 P 01/09/15 25.5 7.35 7.80
P 150109P00026000 P 01/09/15 26.0 7.85 8.30
P 150109P00026500 P 01/09/15 26.5 8.35 8.80
P 150109P00027000 P 01/09/15 27.0 8.75 9.30
P 150109P00027500 P 01/09/15 27.5 9.25 10.20
P 150109P00028000 P 01/09/15 28.0 9.80 10.65
P 150109P00028500 P 01/09/15 28.5 10.05 10.80
P 150109P00030000 P 01/09/15 30.0 11.35 12.95
P 150117C00003000 C 01/17/15 3.0 14.15 15.65
P 150117C00005000 C 01/17/15 5.0 12.15 13.75
P 150117C00007000 C 01/17/15 7.0 10.15 11.65
P 150117C00010000 C 01/17/15 10.0 7.40 8.10
P 150117C00011000 C 01/17/15 11.0 6.45 7.20
P 150117C00012000 C 01/17/15 12.0 5.45 6.20
P 150117C00013000 C 01/17/15 13.0 4.45 5.15
P 150117C00014000 C 01/17/15 14.0 3.55 4.20
P 150117C00015000 C 01/17/15 15.0 2.67 3.30
P 150117C00016000 C 01/17/15 16.0 2.15 2.40
P 150117C00017000 C 01/17/15 17.0 1.47 1.65
P 150117C00018000 C 01/17/15 18.0 1.00 1.04
P 150117C00019000 C 01/17/15 19.0 0.61 0.65
P 150117C00020000 C 01/17/15 20.0 0.35 0.39
P 150117C00021000 C 01/17/15 21.0 0.21 0.23
P 150117C00022000 C 01/17/15 22.0 0.12 0.15
P 150117C00023000 C 01/17/15 23.0 0.08 0.10
P 150117C00024000 C 01/17/15 24.0 0.04 0.09
P 150117C00025000 C 01/17/15 25.0 0.03 0.05
P 150117C00026000 C 01/17/15 26.0 0.01 0.08
P 150117C00027000 C 01/17/15 27.0 0.03 0.07
P 150117C00028000 C 01/17/15 28.0 0.00 0.14
P 150117C00029000 C 01/17/15 29.0 0.00 0.06
P 150117C00030000 C 01/17/15 30.0 0.00 0.05
P 150117C00031000 C 01/17/15 31.0 0.00 0.11
P 150117C00032000 C 01/17/15 32.0 0.00 0.05
P 150117C00033000 C 01/17/15 33.0 0.00 0.10
P 150117C00034000 C 01/17/15 34.0 0.00 0.09
P 150117C00035000 C 01/17/15 35.0 0.01 0.04
P 150117C00036000 C 01/17/15 36.0 0.00 0.07
P 150117C00037000 C 01/17/15 37.0 0.01 0.04
P 150117C00038000 C 01/17/15 38.0 0.00 0.06
P 150117C00039000 C 01/17/15 39.0 0.00 0.02
P 150117C00040000 C 01/17/15 40.0 0.00 0.04
P 150117C00041000 C 01/17/15 41.0 0.00 0.04
P 150117C00042000 C 01/17/15 42.0 0.00 0.03
P 150117C00043000 C 01/17/15 43.0 0.00 0.04
P 150117C00044000 C 01/17/15 44.0 0.00 0.03
P 150117C00045000 C 01/17/15 45.0 0.00 0.03
P 150117C00050000 C 01/17/15 50.0 0.01 0.03
P 150117C00055000 C 01/17/15 55.0 0.00 0.03
P 150117P00003000 P 01/17/15 3.0 0.00 0.03
P 150117P00005000 P 01/17/15 5.0 0.00 0.03
P 150117P00007000 P 01/17/15 7.0 0.00 0.03
P 150117P00010000 P 01/17/15 10.0 0.00 0.06
P 150117P00011000 P 01/17/15 11.0 0.00 0.08
P 150117P00012000 P 01/17/15 12.0 0.01 0.08
P 150117P00013000 P 01/17/15 13.0 0.01 0.14
P 150117P00014000 P 01/17/15 14.0 0.07 0.13
P 150117P00015000 P 01/17/15 15.0 0.17 0.18
P 150117P00016000 P 01/17/15 16.0 0.30 0.34
P 150117P00017000 P 01/17/15 17.0 0.55 0.59
P 150117P00018000 P 01/17/15 18.0 0.97 1.06
P 150117P00019000 P 01/17/15 19.0 1.56 1.66
P 150117P00020000 P 01/17/15 20.0 2.30 2.50
P 150117P00021000 P 01/17/15 21.0 3.10 3.60
P 150117P00022000 P 01/17/15 22.0 4.05 4.35
P 150117P00023000 P 01/17/15 23.0 5.00 5.30
P 150117P00024000 P 01/17/15 24.0 6.00 6.25
P 150117P00025000 P 01/17/15 25.0 6.95 7.25
P 150117P00026000 P 01/17/15 26.0 7.90 8.25
P 150117P00027000 P 01/17/15 27.0 8.90 9.30
P 150117P00028000 P 01/17/15 28.0 9.80 10.30
P 150117P00029000 P 01/17/15 29.0 10.90 11.30
P 150117P00030000 P 01/17/15 30.0 11.90 12.30
P 150117P00031000 P 01/17/15 31.0 12.75 13.20
P 150117P00032000 P 01/17/15 32.0 13.35 14.85
P 150117P00033000 P 01/17/15 33.0 14.35 15.85
P 150117P00034000 P 01/17/15 34.0 15.35 16.85
P 150117P00035000 P 01/17/15 35.0 16.35 17.30
P 150117P00036000 P 01/17/15 36.0 17.35 18.85
P 150117P00037000 P 01/17/15 37.0 18.10 19.85
P 150117P00038000 P 01/17/15 38.0 19.10 20.85
P 150117P00039000 P 01/17/15 39.0 20.10 22.10
P 150117P00040000 P 01/17/15 40.0 21.05 23.05
P 150117P00041000 P 01/17/15 41.0 22.05 24.05
P 150117P00042000 P 01/17/15 42.0 23.05 25.05
P 150117P00043000 P 01/17/15 43.0 24.05 26.05
P 150117P00044000 P 01/17/15 44.0 25.05 27.05
P 150117P00045000 P 01/17/15 45.0 26.05 28.05
P 150117P00050000 P 01/17/15 50.0 31.05 33.05
P 150117P00055000 P 01/17/15 55.0 36.05 38.05
P 150123C00010500 C 01/23/15 10.5 6.95 7.85
P 150123C00011000 C 01/23/15 11.0 6.35 7.35
P 150123C00011500 C 01/23/15 11.5 5.80 6.85
P 150123C00012000 C 01/23/15 12.0 5.35 6.40
P 150123C00012500 C 01/23/15 12.5 4.85 5.80
P 150123C00013000 C 01/23/15 13.0 4.40 5.30
P 150123C00013500 C 01/23/15 13.5 3.95 4.85
P 150123C00014000 C 01/23/15 14.0 3.50 4.35
P 150123C00014500 C 01/23/15 14.5 3.15 3.90
P 150123C00015000 C 01/23/15 15.0 2.73 3.50
P 150123C00015500 C 01/23/15 15.5 2.33 3.05
P 150123C00016000 C 01/23/15 16.0 1.96 2.80
P 150123C00016500 C 01/23/15 16.5 1.62 2.19
P 150123C00017000 C 01/23/15 17.0 1.31 1.85
P 150123C00017500 C 01/23/15 17.5 1.08 1.49
P 150123C00018000 C 01/23/15 18.0 1.10 1.17
P 150123C00018500 C 01/23/15 18.5 0.65 0.99
P 150123C00019000 C 01/23/15 19.0 0.57 0.86
P 150123C00019500 C 01/23/15 19.5 0.39 0.62
P 150123C00020000 C 01/23/15 20.0 0.30 0.53
P 150123C00020500 C 01/23/15 20.5 0.24 0.43
P 150123C00021000 C 01/23/15 21.0 0.19 0.39
P 150123C00021500 C 01/23/15 21.5 0.14 0.32
P 150123C00022000 C 01/23/15 22.0 0.13 0.26
P 150123C00022500 C 01/23/15 22.5 0.08 0.24
P 150123C00023000 C 01/23/15 23.0 0.06 0.19
P 150123C00023500 C 01/23/15 23.5 0.05 0.25
P 150123C00024000 C 01/23/15 24.0 0.03 0.20
P 150123C00024500 C 01/23/15 24.5 0.02 0.23
P 150123C00025000 C 01/23/15 25.0 0.02 0.22
P 150123C00025500 C 01/23/15 25.5 0.01 0.25
P 150123C00026000 C 01/23/15 26.0 0.01 0.25
P 150123C00026500 C 01/23/15 26.5 0.00 0.25
P 150123C00027000 C 01/23/15 27.0 0.00 0.25
P 150123C00027500 C 01/23/15 27.5 0.00 0.25
P 150123C00028000 C 01/23/15 28.0 0.00 0.25
P 150123C00028500 C 01/23/15 28.5 0.00 0.25
P 150123C00030000 C 01/23/15 30.0 0.00 0.18
P 150123P00010500 P 01/23/15 10.5 0.00 0.25
P 150123P00011000 P 01/23/15 11.0 0.00 0.25
P 150123P00011500 P 01/23/15 11.5 0.00 0.25
P 150123P00012000 P 01/23/15 12.0 0.00 0.25
P 150123P00012500 P 01/23/15 12.5 0.01 0.25
P 150123P00013000 P 01/23/15 13.0 0.02 0.25
P 150123P00013500 P 01/23/15 13.5 0.05 0.25
P 150123P00014000 P 01/23/15 14.0 0.08 0.29
P 150123P00014500 P 01/23/15 14.5 0.13 0.29
P 150123P00015000 P 01/23/15 15.0 0.18 0.33
P 150123P00015500 P 01/23/15 15.5 0.25 0.45
P 150123P00016000 P 01/23/15 16.0 0.36 0.55
P 150123P00016500 P 01/23/15 16.5 0.47 0.72
P 150123P00017000 P 01/23/15 17.0 0.60 0.94
P 150123P00017500 P 01/23/15 17.5 0.77 1.14
P 150123P00018000 P 01/23/15 18.0 1.06 1.15
P 150123P00018500 P 01/23/15 18.5 1.35 1.76
P 150123P00019000 P 01/23/15 19.0 1.62 2.15
P 150123P00019500 P 01/23/15 19.5 1.99 2.52
P 150123P00020000 P 01/23/15 20.0 2.35 2.95
P 150123P00020500 P 01/23/15 20.5 2.76 3.40
P 150123P00021000 P 01/23/15 21.0 3.15 3.95
P 150123P00021500 P 01/23/15 21.5 3.50 4.30
P 150123P00022000 P 01/23/15 22.0 3.95 4.85
P 150123P00022500 P 01/23/15 22.5 4.45 5.25
P 150123P00023000 P 01/23/15 23.0 4.90 5.80
P 150123P00023500 P 01/23/15 23.5 5.50 6.30
P 150123P00024000 P 01/23/15 24.0 5.95 6.45
P 150123P00024500 P 01/23/15 24.5 6.40 7.25
P 150123P00025000 P 01/23/15 25.0 6.95 7.70
P 150123P00025500 P 01/23/15 25.5 7.25 8.30
P 150123P00026000 P 01/23/15 26.0 7.75 8.80
P 150123P00026500 P 01/23/15 26.5 8.20 9.20
P 150123P00027000 P 01/23/15 27.0 8.70 9.50
P 150123P00027500 P 01/23/15 27.5 9.20 10.45
P 150123P00028000 P 01/23/15 28.0 9.70 10.95
P 150123P00028500 P 01/23/15 28.5 10.05 11.60
P 150123P00030000 P 01/23/15 30.0 11.40 12.85
P 150130C00010500 C 01/30/15 10.5 6.85 7.85
P 150130C00011000 C 01/30/15 11.0 6.30 7.40
P 150130C00011500 C 01/30/15 11.5 5.80 6.90
P 150130C00012000 C 01/30/15 12.0 5.25 6.40
P 150130C00012500 C 01/30/15 12.5 4.90 5.80
P 150130C00013000 C 01/30/15 13.0 4.35 5.35
P 150130C00013500 C 01/30/15 13.5 3.90 4.90
P 150130C00014000 C 01/30/15 14.0 3.65 4.45
P 150130C00014500 C 01/30/15 14.5 3.00 4.00
P 150130C00015000 C 01/30/15 15.0 2.76 3.55
P 150130C00015500 C 01/30/15 15.5 2.41 3.15
P 150130C00016000 C 01/30/15 16.0 2.05 2.82
P 150130C00016500 C 01/30/15 16.5 1.60 2.32
P 150130C00017000 C 01/30/15 17.0 1.42 2.00
P 150130C00017500 C 01/30/15 17.5 1.02 1.70
P 150130C00018000 C 01/30/15 18.0 1.24 1.33
P 150130C00018500 C 01/30/15 18.5 0.92 1.10
P 150130C00019000 C 01/30/15 19.0 0.61 1.06
P 150130C00019500 C 01/30/15 19.5 0.48 0.75
P 150130C00020000 C 01/30/15 20.0 0.42 0.61
P 150130C00020500 C 01/30/15 20.5 0.29 0.68
P 150130C00021000 C 01/30/15 21.0 0.29 0.58
P 150130C00021500 C 01/30/15 21.5 0.20 0.45
P 150130C00022000 C 01/30/15 22.0 0.13 0.38
P 150130C00022500 C 01/30/15 22.5 0.09 0.33
P 150130C00023000 C 01/30/15 23.0 0.07 0.19
P 150130C00023500 C 01/30/15 23.5 0.06 0.25
P 150130C00024000 C 01/30/15 24.0 0.04 0.24
P 150130C00024500 C 01/30/15 24.5 0.03 0.22
P 150130C00025000 C 01/30/15 25.0 0.02 0.17
P 150130C00025500 C 01/30/15 25.5 0.02 0.25
P 150130C00026000 C 01/30/15 26.0 0.01 0.25
P 150130C00026500 C 01/30/15 26.5 0.01 0.24
P 150130C00027000 C 01/30/15 27.0 0.00 0.24
P 150130C00027500 C 01/30/15 27.5 0.00 0.25
P 150130C00028000 C 01/30/15 28.0 0.00 0.24
P 150130C00028500 C 01/30/15 28.5 0.00 0.24
P 150130P00010500 P 01/30/15 10.5 0.00 0.25
P 150130P00011000 P 01/30/15 11.0 0.00 0.25
P 150130P00011500 P 01/30/15 11.5 0.00 0.25
P 150130P00012000 P 01/30/15 12.0 0.01 0.25
P 150130P00012500 P 01/30/15 12.5 0.02 0.25
P 150130P00013000 P 01/30/15 13.0 0.04 0.25
P 150130P00013500 P 01/30/15 13.5 0.07 0.26
P 150130P00014000 P 01/30/15 14.0 0.11 0.31
P 150130P00014500 P 01/30/15 14.5 0.16 0.37
P 150130P00015000 P 01/30/15 15.0 0.21 0.52
P 150130P00015500 P 01/30/15 15.5 0.37 0.55
P 150130P00016000 P 01/30/15 16.0 0.39 0.70
P 150130P00016500 P 01/30/15 16.5 0.53 0.88
P 150130P00017000 P 01/30/15 17.0 0.68 1.08
P 150130P00017500 P 01/30/15 17.5 0.99 1.28
P 150130P00018000 P 01/30/15 18.0 1.23 1.38
P 150130P00018500 P 01/30/15 18.5 1.49 1.92
P 150130P00019000 P 01/30/15 19.0 1.76 2.27
P 150130P00019500 P 01/30/15 19.5 2.00 2.64
P 150130P00020000 P 01/30/15 20.0 2.46 3.05
P 150130P00020500 P 01/30/15 20.5 2.70 3.45
P 150130P00021000 P 01/30/15 21.0 3.20 3.90
P 150130P00021500 P 01/30/15 21.5 3.55 4.35
P 150130P00022000 P 01/30/15 22.0 4.00 4.80
P 150130P00022500 P 01/30/15 22.5 4.45 5.25
P 150130P00023000 P 01/30/15 23.0 4.85 5.95
P 150130P00023500 P 01/30/15 23.5 5.45 6.35
P 150130P00024000 P 01/30/15 24.0 5.95 6.80
P 150130P00024500 P 01/30/15 24.5 6.40 7.35
P 150130P00025000 P 01/30/15 25.0 6.95 7.85
P 150130P00025500 P 01/30/15 25.5 7.20 8.40
P 150130P00026000 P 01/30/15 26.0 7.70 8.85
P 150130P00026500 P 01/30/15 26.5 8.15 9.30
P 150130P00027000 P 01/30/15 27.0 8.65 9.75
P 150130P00027500 P 01/30/15 27.5 9.20 10.35
P 150130P00028000 P 01/30/15 28.0 9.65 10.95
P 150130P00028500 P 01/30/15 28.5 10.05 11.60
P 150320C00010000 C 03/20/15 10.0 7.50 8.35
P 150320C00011000 C 03/20/15 11.0 6.60 7.40
P 150320C00012000 C 03/20/15 12.0 5.80 6.45
P 150320C00013000 C 03/20/15 13.0 4.95 5.70
P 150320C00014000 C 03/20/15 14.0 4.15 4.80
P 150320C00015000 C 03/20/15 15.0 3.70 4.00
P 150320C00016000 C 03/20/15 16.0 3.10 3.35
P 150320C00017000 C 03/20/15 17.0 2.50 2.70
P 150320C00018000 C 03/20/15 18.0 2.04 2.17
P 150320C00019000 C 03/20/15 19.0 1.64 1.74
P 150320C00020000 C 03/20/15 20.0 1.27 1.38
P 150320C00021000 C 03/20/15 21.0 0.99 1.08
P 150320C00022000 C 03/20/15 22.0 0.76 0.83
P 150320C00023000 C 03/20/15 23.0 0.56 0.65
P 150320C00024000 C 03/20/15 24.0 0.45 0.51
P 150320C00025000 C 03/20/15 25.0 0.28 0.44
P 150320C00026000 C 03/20/15 26.0 0.22 0.35
P 150320C00027000 C 03/20/15 27.0 0.17 0.28
P 150320C00028000 C 03/20/15 28.0 0.12 0.21
P 150320C00029000 C 03/20/15 29.0 0.09 0.18
P 150320C00030000 C 03/20/15 30.0 0.06 0.13
P 150320C00031000 C 03/20/15 31.0 0.04 0.12
P 150320C00032000 C 03/20/15 32.0 0.03 0.10
P 150320C00033000 C 03/20/15 33.0 0.02 0.08
P 150320C00034000 C 03/20/15 34.0 0.02 0.07
P 150320C00035000 C 03/20/15 35.0 0.00 0.08
P 150320C00036000 C 03/20/15 36.0 0.00 0.07
P 150320C00037000 C 03/20/15 37.0 0.00 0.07
P 150320C00038000 C 03/20/15 38.0 0.00 0.07
P 150320C00039000 C 03/20/15 39.0 0.00 0.07
P 150320C00040000 C 03/20/15 40.0 0.00 0.06
P 150320C00041000 C 03/20/15 41.0 0.00 0.07
P 150320P00010000 P 03/20/15 10.0 0.08 0.17
P 150320P00011000 P 03/20/15 11.0 0.15 0.25
P 150320P00012000 P 03/20/15 12.0 0.25 0.38
P 150320P00013000 P 03/20/15 13.0 0.40 0.50
P 150320P00014000 P 03/20/15 14.0 0.58 0.65
P 150320P00015000 P 03/20/15 15.0 0.85 0.91
P 150320P00016000 P 03/20/15 16.0 1.16 1.26
P 150320P00017000 P 03/20/15 17.0 1.57 1.69
P 150320P00018000 P 03/20/15 18.0 2.05 2.20
P 150320P00019000 P 03/20/15 19.0 2.61 2.78
P 150320P00020000 P 03/20/15 20.0 3.20 3.45
P 150320P00021000 P 03/20/15 21.0 3.90 4.20
P 150320P00022000 P 03/20/15 22.0 4.70 5.00
P 150320P00023000 P 03/20/15 23.0 5.50 5.85
P 150320P00024000 P 03/20/15 24.0 6.30 6.90
P 150320P00025000 P 03/20/15 25.0 7.20 7.90
P 150320P00026000 P 03/20/15 26.0 8.10 8.80
P 150320P00027000 P 03/20/15 27.0 9.00 9.75
P 150320P00028000 P 03/20/15 28.0 9.95 10.70
P 150320P00029000 P 03/20/15 29.0 10.90 11.70
P 150320P00030000 P 03/20/15 30.0 11.80 12.95
P 150320P00031000 P 03/20/15 31.0 12.85 13.65
P 150320P00032000 P 03/20/15 32.0 13.65 14.90
P 150320P00033000 P 03/20/15 33.0 14.40 15.95
P 150320P00034000 P 03/20/15 34.0 15.85 16.90
P 150320P00035000 P 03/20/15 35.0 16.60 17.90
P 150320P00036000 P 03/20/15 36.0 17.30 18.90
P 150320P00037000 P 03/20/15 37.0 18.30 20.15
P 150320P00038000 P 03/20/15 38.0 19.50 20.25
P 150320P00039000 P 03/20/15 39.0 20.15 21.90
P 150320P00040000 P 03/20/15 40.0 21.05 22.90
P 150320P00041000 P 03/20/15 41.0 22.15 24.15
P 150619C00008000 C 06/19/15 8.0 9.55 10.55
P 150619C00009000 C 06/19/15 9.0 8.75 9.65
P 150619C00010000 C 06/19/15 10.0 7.85 8.65
P 150619C00011000 C 06/19/15 11.0 7.10 7.85
P 150619C00012000 C 06/19/15 12.0 6.25 7.05
P 150619C00013000 C 06/19/15 13.0 5.55 6.30
P 150619C00014000 C 06/19/15 14.0 5.10 5.50
P 150619C00015000 C 06/19/15 15.0 4.50 4.85
P 150619C00016000 C 06/19/15 16.0 3.90 4.20
P 150619C00017000 C 06/19/15 17.0 3.40 3.70
P 150619C00018000 C 06/19/15 18.0 2.89 3.20
P 150619C00019000 C 06/19/15 19.0 2.47 2.72
P 150619C00020000 C 06/19/15 20.0 2.10 2.30
P 150619C00021000 C 06/19/15 21.0 1.72 1.98
P 150619C00022000 C 06/19/15 22.0 1.41 1.67
P 150619C00023000 C 06/19/15 23.0 1.15 1.43
P 150619C00024000 C 06/19/15 24.0 1.00 1.19
P 150619C00025000 C 06/19/15 25.0 0.82 0.99
P 150619C00026000 C 06/19/15 26.0 0.67 0.82
P 150619C00027000 C 06/19/15 27.0 0.57 0.67
P 150619C00028000 C 06/19/15 28.0 0.43 0.58
P 150619C00029000 C 06/19/15 29.0 0.34 0.49
P 150619C00030000 C 06/19/15 30.0 0.23 0.42
P 150619C00031000 C 06/19/15 31.0 0.19 0.36
P 150619C00032000 C 06/19/15 32.0 0.15 0.30
P 150619C00033000 C 06/19/15 33.0 0.13 0.31
P 150619C00034000 C 06/19/15 34.0 0.09 0.26
P 150619C00035000 C 06/19/15 35.0 0.08 0.22
P 150619C00036000 C 06/19/15 36.0 0.06 0.18
P 150619C00037000 C 06/19/15 37.0 0.04 0.16
P 150619C00038000 C 06/19/15 38.0 0.03 0.14
P 150619C00039000 C 06/19/15 39.0 0.02 0.12
P 150619P00008000 P 06/19/15 8.0 0.11 0.25
P 150619P00009000 P 06/19/15 9.0 0.19 0.37
P 150619P00010000 P 06/19/15 10.0 0.31 0.52
P 150619P00011000 P 06/19/15 11.0 0.45 0.62
P 150619P00012000 P 06/19/15 12.0 0.64 0.84
P 150619P00013000 P 06/19/15 13.0 0.93 1.11
P 150619P00014000 P 06/19/15 14.0 1.23 1.42
P 150619P00015000 P 06/19/15 15.0 1.61 1.78
P 150619P00016000 P 06/19/15 16.0 2.03 2.21
P 150619P00017000 P 06/19/15 17.0 2.45 2.69
P 150619P00018000 P 06/19/15 18.0 2.97 3.15
P 150619P00019000 P 06/19/15 19.0 3.50 3.70
P 150619P00020000 P 06/19/15 20.0 4.10 4.40
P 150619P00021000 P 06/19/15 21.0 4.75 5.05
P 150619P00022000 P 06/19/15 22.0 5.40 5.75
P 150619P00023000 P 06/19/15 23.0 6.20 6.55
P 150619P00024000 P 06/19/15 24.0 6.95 7.35
P 150619P00025000 P 06/19/15 25.0 7.75 8.15
P 150619P00026000 P 06/19/15 26.0 8.60 9.00
P 150619P00027000 P 06/19/15 27.0 9.25 9.90
P 150619P00028000 P 06/19/15 28.0 10.05 11.00
P 150619P00029000 P 06/19/15 29.0 11.25 11.95
P 150619P00030000 P 06/19/15 30.0 12.10 12.85
P 150619P00031000 P 06/19/15 31.0 12.60 14.10
P 150619P00032000 P 06/19/15 32.0 14.00 14.75
P 150619P00033000 P 06/19/15 33.0 15.00 15.75
P 150619P00034000 P 06/19/15 34.0 15.85 16.70
P 150619P00035000 P 06/19/15 35.0 16.70 17.70
P 150619P00036000 P 06/19/15 36.0 17.45 18.95
P 150619P00037000 P 06/19/15 37.0 18.40 19.90
P 150619P00038000 P 06/19/15 38.0 19.40 20.90
P 150619P00039000 P 06/19/15 39.0 20.20 22.10
P 160115C00005000 C 01/15/16 5.0 12.50 13.90
P 160115C00008000 C 01/15/16 8.0 10.00 11.00
P 160115C00010000 C 01/15/16 10.0 8.50 9.45
P 160115C00013000 C 01/15/16 13.0 6.85 7.30
P 160115C00015000 C 01/15/16 15.0 5.70 6.10
P 160115C00018000 C 01/15/16 18.0 4.20 4.60
P 160115C00020000 C 01/15/16 20.0 3.40 3.80
P 160115C00023000 C 01/15/16 23.0 2.33 2.75
P 160115C00025000 C 01/15/16 25.0 1.93 2.20
P 160115C00027000 C 01/15/16 27.0 1.58 1.75
P 160115C00030000 C 01/15/16 30.0 1.04 1.23
P 160115C00032000 C 01/15/16 32.0 0.78 1.01
P 160115C00035000 C 01/15/16 35.0 0.55 0.66
P 160115C00037000 C 01/15/16 37.0 0.40 0.60
P 160115C00040000 C 01/15/16 40.0 0.16 0.43
P 160115C00045000 C 01/15/16 45.0 0.04 0.24
P 160115C00050000 C 01/15/16 50.0 0.02 0.13
P 160115C00055000 C 01/15/16 55.0 0.00 0.08
P 160115P00005000 P 01/15/16 5.0 0.08 0.26
P 160115P00008000 P 01/15/16 8.0 0.47 0.73
P 160115P00010000 P 01/15/16 10.0 0.91 1.18
P 160115P00013000 P 01/15/16 13.0 1.90 2.13
P 160115P00015000 P 01/15/16 15.0 2.67 2.99
P 160115P00018000 P 01/15/16 18.0 4.25 4.45
P 160115P00020000 P 01/15/16 20.0 5.35 5.60
P 160115P00023000 P 01/15/16 23.0 7.35 7.65
P 160115P00025000 P 01/15/16 25.0 8.80 9.15
P 160115P00027000 P 01/15/16 27.0 10.35 10.70
P 160115P00030000 P 01/15/16 30.0 12.80 13.20
P 160115P00032000 P 01/15/16 32.0 13.95 15.50
P 160115P00035000 P 01/15/16 35.0 17.05 18.05
P 160115P00037000 P 01/15/16 37.0 18.85 20.10
P 160115P00040000 P 01/15/16 40.0 21.75 22.80
P 160115P00045000 P 01/15/16 45.0 26.55 28.00
P 160115P00050000 P 01/15/16 50.0 30.20 34.20
P 160115P00055000 P 01/15/16 55.0 35.15 39.15
P 170120C00003000 C 01/20/17 3.0 12.70 17.30
P 170120C00005000 C 01/20/17 5.0 11.80 15.00
P 170120C00008000 C 01/20/17 8.0 10.20 11.95
P 170120C00010000 C 01/20/17 10.0 8.75 10.50
P 170120C00013000 C 01/20/17 13.0 7.25 8.50
P 170120C00015000 C 01/20/17 15.0 6.20 7.40
P 170120C00018000 C 01/20/17 18.0 4.95 5.80
P 170120C00020000 C 01/20/17 20.0 4.15 4.95
P 170120C00022000 C 01/20/17 22.0 3.45 4.20
P 170120C00025000 C 01/20/17 25.0 2.55 3.40
P 170120C00027000 C 01/20/17 27.0 2.09 3.15
P 170120C00030000 C 01/20/17 30.0 1.46 2.46
P 170120C00035000 C 01/20/17 35.0 0.92 1.74
P 170120P00003000 P 01/20/17 3.0 0.00 0.28
P 170120P00005000 P 01/20/17 5.0 0.07 0.60
P 170120P00008000 P 01/20/17 8.0 0.78 1.11
P 170120P00010000 P 01/20/17 10.0 1.33 1.76
P 170120P00013000 P 01/20/17 13.0 2.38 2.90
P 170120P00015000 P 01/20/17 15.0 3.25 3.85
P 170120P00018000 P 01/20/17 18.0 4.85 5.50
P 170120P00020000 P 01/20/17 20.0 5.95 6.75
P 170120P00022000 P 01/20/17 22.0 7.25 7.90
P 170120P00025000 P 01/20/17 25.0 9.30 10.25
P 170120P00027000 P 01/20/17 27.0 10.70 11.80
P 170120P00030000 P 01/20/17 30.0 13.15 14.25
P 170120P00035000 P 01/20/17 35.0 16.95 18.55

OPRA data is delayed 15 minutes.