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 (2015-02-13)Premium Content

Pandora Media Inc (P)
As of Mar 27 2015 4:55PM
Option Ticker C/P Expiration Strike Bid Premium Ask Premium
P 150402C00005000 C 04/02/15 5.0 8.95 12.75
P 150402C00006000 C 04/02/15 6.0 7.95 12.00
P 150402C00007000 C 04/02/15 7.0 6.95 9.40
P 150402C00007500 C 04/02/15 7.5 6.85 8.90
P 150402C00008000 C 04/02/15 8.0 6.30 8.50
P 150402C00008500 C 04/02/15 8.5 5.80 7.95
P 150402C00009000 C 04/02/15 9.0 5.20 7.40
P 150402C00009500 C 04/02/15 9.5 4.80 7.00
P 150402C00010000 C 04/02/15 10.0 4.30 6.45
P 150402C00010500 C 04/02/15 10.5 3.80 5.95
P 150402C00011000 C 04/02/15 11.0 3.40 5.40
P 150402C00011500 C 04/02/15 11.5 2.96 4.90
P 150402C00012000 C 04/02/15 12.0 2.33 4.40
P 150402C00012500 C 04/02/15 12.5 1.83 3.90
P 150402C00013000 C 04/02/15 13.0 1.31 3.90
P 150402C00013500 C 04/02/15 13.5 0.99 2.89
P 150402C00014000 C 04/02/15 14.0 0.49 2.41
P 150402C00014500 C 04/02/15 14.5 0.00 1.91
P 150402C00015000 C 04/02/15 15.0 1.27 1.42
P 150402C00015500 C 04/02/15 15.5 0.78 1.01
P 150402C00016000 C 04/02/15 16.0 0.50 0.59
P 150402C00016500 C 04/02/15 16.5 0.30 0.34
P 150402C00017000 C 04/02/15 17.0 0.14 0.18
P 150402C00017500 C 04/02/15 17.5 0.10 0.11
P 150402C00018000 C 04/02/15 18.0 0.05 0.12
P 150402C00018500 C 04/02/15 18.5 0.02 0.15
P 150402C00019000 C 04/02/15 19.0 0.01 0.16
P 150402C00019500 C 04/02/15 19.5 0.00 0.20
P 150402C00020000 C 04/02/15 20.0 0.00 0.35
P 150402C00020500 C 04/02/15 20.5 0.00 0.48
P 150402C00021000 C 04/02/15 21.0 0.00 0.44
P 150402C00021500 C 04/02/15 21.5 0.00 0.43
P 150402C00022000 C 04/02/15 22.0 0.00 0.41
P 150402C00022500 C 04/02/15 22.5 0.00 0.39
P 150402C00023000 C 04/02/15 23.0 0.00 0.39
P 150402C00023500 C 04/02/15 23.5 0.00 0.39
P 150402C00024000 C 04/02/15 24.0 0.00 0.38
P 150402C00024500 C 04/02/15 24.5 0.00 0.38
P 150402C00025000 C 04/02/15 25.0 0.00 0.40
P 150402P00005000 P 04/02/15 5.0 0.00 0.36
P 150402P00006000 P 04/02/15 6.0 0.00 0.36
P 150402P00007000 P 04/02/15 7.0 0.00 0.36
P 150402P00007500 P 04/02/15 7.5 0.00 0.37
P 150402P00008000 P 04/02/15 8.0 0.00 0.37
P 150402P00008500 P 04/02/15 8.5 0.00 0.36
P 150402P00009000 P 04/02/15 9.0 0.00 0.37
P 150402P00009500 P 04/02/15 9.5 0.00 0.36
P 150402P00010000 P 04/02/15 10.0 0.00 0.36
P 150402P00010500 P 04/02/15 10.5 0.00 0.37
P 150402P00011000 P 04/02/15 11.0 0.00 0.36
P 150402P00011500 P 04/02/15 11.5 0.00 0.36
P 150402P00012000 P 04/02/15 12.0 0.00 0.37
P 150402P00012500 P 04/02/15 12.5 0.00 0.36
P 150402P00013000 P 04/02/15 13.0 0.00 0.36
P 150402P00013500 P 04/02/15 13.5 0.00 0.38
P 150402P00014000 P 04/02/15 14.0 0.00 0.39
P 150402P00014500 P 04/02/15 14.5 0.00 0.22
P 150402P00015000 P 04/02/15 15.0 0.02 0.07
P 150402P00015500 P 04/02/15 15.5 0.08 0.13
P 150402P00016000 P 04/02/15 16.0 0.21 0.25
P 150402P00016500 P 04/02/15 16.5 0.45 0.50
P 150402P00017000 P 04/02/15 17.0 0.53 1.05
P 150402P00017500 P 04/02/15 17.5 0.00 1.93
P 150402P00018000 P 04/02/15 18.0 0.13 3.75
P 150402P00018500 P 04/02/15 18.5 0.83 2.75
P 150402P00019000 P 04/02/15 19.0 1.33 3.60
P 150402P00019500 P 04/02/15 19.5 1.84 4.10
P 150402P00020000 P 04/02/15 20.0 2.36 4.65
P 150402P00020500 P 04/02/15 20.5 2.88 5.20
P 150402P00021000 P 04/02/15 21.0 3.95 5.00
P 150402P00021500 P 04/02/15 21.5 4.65 5.95
P 150402P00022000 P 04/02/15 22.0 4.20 6.85
P 150402P00022500 P 04/02/15 22.5 4.80 7.05
P 150402P00023000 P 04/02/15 23.0 5.05 8.10
P 150402P00023500 P 04/02/15 23.5 5.60 7.95
P 150402P00024000 P 04/02/15 24.0 5.85 9.60
P 150402P00024500 P 04/02/15 24.5 7.75 8.55
P 150402P00025000 P 04/02/15 25.0 7.20 10.15
P 150410C00005000 C 04/10/15 5.0 8.95 12.90
P 150410C00006000 C 04/10/15 6.0 7.95 11.90
P 150410C00007000 C 04/10/15 7.0 7.10 10.90
P 150410C00007500 C 04/10/15 7.5 6.60 9.05
P 150410C00008000 C 04/10/15 8.0 5.95 10.00
P 150410C00008500 C 04/10/15 8.5 5.85 8.15
P 150410C00009000 C 04/10/15 9.0 5.30 7.60
P 150410C00009500 C 04/10/15 9.5 4.80 7.00
P 150410C00010000 C 04/10/15 10.0 4.35 6.50
P 150410C00010500 C 04/10/15 10.5 3.90 6.15
P 150410C00011000 C 04/10/15 11.0 3.30 5.65
P 150410C00011500 C 04/10/15 11.5 3.10 5.40
P 150410C00012000 C 04/10/15 12.0 2.42 4.90
P 150410C00012500 C 04/10/15 12.5 1.92 4.40
P 150410C00013000 C 04/10/15 13.0 1.49 3.65
P 150410C00013500 C 04/10/15 13.5 1.01 3.35
P 150410C00014000 C 04/10/15 14.0 0.53 2.56
P 150410C00014500 C 04/10/15 14.5 0.09 2.13
P 150410C00015000 C 04/10/15 15.0 0.00 1.64
P 150410C00015500 C 04/10/15 15.5 0.78 1.17
P 150410C00016000 C 04/10/15 16.0 0.67 0.83
P 150410C00016500 C 04/10/15 16.5 0.41 0.58
P 150410C00017000 C 04/10/15 17.0 0.05 0.40
P 150410C00017500 C 04/10/15 17.5 0.00 0.68
P 150410C00018000 C 04/10/15 18.0 0.13 0.18
P 150410C00018500 C 04/10/15 18.5 0.00 0.20
P 150410C00019000 C 04/10/15 19.0 0.00 0.19
P 150410C00019500 C 04/10/15 19.5 0.00 0.70
P 150410C00020000 C 04/10/15 20.0 0.05 0.14
P 150410C00020500 C 04/10/15 20.5 0.00 0.58
P 150410C00021000 C 04/10/15 21.0 0.00 0.55
P 150410C00021500 C 04/10/15 21.5 0.00 0.51
P 150410C00022000 C 04/10/15 22.0 0.00 0.36
P 150410C00022500 C 04/10/15 22.5 0.00 0.48
P 150410C00023000 C 04/10/15 23.0 0.00 0.44
P 150410C00023500 C 04/10/15 23.5 0.00 0.43
P 150410C00024000 C 04/10/15 24.0 0.00 0.50
P 150410C00024500 C 04/10/15 24.5 0.00 0.50
P 150410C00025000 C 04/10/15 25.0 0.00 0.39
P 150410P00005000 P 04/10/15 5.0 0.00 0.51
P 150410P00006000 P 04/10/15 6.0 0.00 0.52
P 150410P00007000 P 04/10/15 7.0 0.00 0.86
P 150410P00007500 P 04/10/15 7.5 0.00 0.51
P 150410P00008000 P 04/10/15 8.0 0.00 0.86
P 150410P00008500 P 04/10/15 8.5 0.00 0.86
P 150410P00009000 P 04/10/15 9.0 0.00 0.86
P 150410P00009500 P 04/10/15 9.5 0.00 0.86
P 150410P00010000 P 04/10/15 10.0 0.00 0.35
P 150410P00010500 P 04/10/15 10.5 0.00 0.85
P 150410P00011000 P 04/10/15 11.0 0.00 0.38
P 150410P00011500 P 04/10/15 11.5 0.00 0.51
P 150410P00012000 P 04/10/15 12.0 0.00 0.39
P 150410P00012500 P 04/10/15 12.5 0.00 0.40
P 150410P00013000 P 04/10/15 13.0 0.00 0.42
P 150410P00013500 P 04/10/15 13.5 0.00 0.45
P 150410P00014000 P 04/10/15 14.0 0.00 0.51
P 150410P00014500 P 04/10/15 14.5 0.00 0.65
P 150410P00015000 P 04/10/15 15.0 0.12 0.25
P 150410P00015500 P 04/10/15 15.5 0.20 0.36
P 150410P00016000 P 04/10/15 16.0 0.34 0.56
P 150410P00016500 P 04/10/15 16.5 0.00 1.57
P 150410P00017000 P 04/10/15 17.0 0.00 2.68
P 150410P00017500 P 04/10/15 17.5 1.05 1.76
P 150410P00018000 P 04/10/15 18.0 0.38 2.28
P 150410P00018500 P 04/10/15 18.5 0.83 2.78
P 150410P00019000 P 04/10/15 19.0 1.30 3.30
P 150410P00019500 P 04/10/15 19.5 1.79 3.80
P 150410P00020000 P 04/10/15 20.0 2.29 4.30
P 150410P00020500 P 04/10/15 20.5 2.80 4.80
P 150410P00021000 P 04/10/15 21.0 3.20 5.30
P 150410P00021500 P 04/10/15 21.5 3.70 5.80
P 150410P00022000 P 04/10/15 22.0 4.20 6.30
P 150410P00022500 P 04/10/15 22.5 4.70 6.80
P 150410P00023000 P 04/10/15 23.0 5.20 8.60
P 150410P00023500 P 04/10/15 23.5 5.70 7.80
P 150410P00024000 P 04/10/15 24.0 6.10 9.75
P 150410P00024500 P 04/10/15 24.5 6.70 10.10
P 150410P00025000 P 04/10/15 25.0 7.20 9.30
P 150417C00005000 C 04/17/15 5.0 10.10 11.65
P 150417C00006000 C 04/17/15 6.0 8.25 11.80
P 150417C00007000 C 04/17/15 7.0 6.95 10.85
P 150417C00007500 C 04/17/15 7.5 7.15 9.00
P 150417C00008000 C 04/17/15 8.0 6.25 8.55
P 150417C00008500 C 04/17/15 8.5 5.90 8.20
P 150417C00009000 C 04/17/15 9.0 5.25 7.45
P 150417C00009500 C 04/17/15 9.5 4.90 6.95
P 150417C00010000 C 04/17/15 10.0 4.40 6.45
P 150417C00010500 C 04/17/15 10.5 3.90 5.95
P 150417C00011000 C 04/17/15 11.0 3.45 5.45
P 150417C00011500 C 04/17/15 11.5 3.00 4.95
P 150417C00012000 C 04/17/15 12.0 3.00 4.50
P 150417C00012500 C 04/17/15 12.5 2.43 3.95
P 150417C00013000 C 04/17/15 13.0 2.63 3.45
P 150417C00013500 C 04/17/15 13.5 2.18 3.40
P 150417C00014000 C 04/17/15 14.0 1.74 2.53
P 150417C00014500 C 04/17/15 14.5 1.90 2.06
P 150417C00015000 C 04/17/15 15.0 1.28 1.64
P 150417C00015500 C 04/17/15 15.5 1.10 1.30
P 150417C00016000 C 04/17/15 16.0 0.92 0.96
P 150417C00016500 C 04/17/15 16.5 0.67 0.76
P 150417C00017000 C 04/17/15 17.0 0.50 0.57
P 150417C00017500 C 04/17/15 17.5 0.37 0.40
P 150417C00018000 C 04/17/15 18.0 0.27 0.32
P 150417C00018500 C 04/17/15 18.5 0.15 0.31
P 150417C00019000 C 04/17/15 19.0 0.15 0.19
P 150417C00019500 C 04/17/15 19.5 0.06 0.21
P 150417C00020000 C 04/17/15 20.0 0.07 0.16
P 150417C00020500 C 04/17/15 20.5 0.00 0.21
P 150417C00021000 C 04/17/15 21.0 0.00 0.21
P 150417C00021500 C 04/17/15 21.5 0.00 0.67
P 150417C00022000 C 04/17/15 22.0 0.00 0.15
P 150417C00022500 C 04/17/15 22.5 0.00 0.54
P 150417C00023000 C 04/17/15 23.0 0.00 0.53
P 150417C00023500 C 04/17/15 23.5 0.00 0.47
P 150417C00024000 C 04/17/15 24.0 0.00 0.39
P 150417C00024500 C 04/17/15 24.5 0.00 0.44
P 150417C00025000 C 04/17/15 25.0 0.00 0.35
P 150417C00025500 C 04/17/15 25.5 0.00 0.43
P 150417C00026000 C 04/17/15 26.0 0.00 0.43
P 150417C00026500 C 04/17/15 26.5 0.00 0.41
P 150417C00027000 C 04/17/15 27.0 0.00 0.40
P 150417C00028000 C 04/17/15 28.0 0.00 0.40
P 150417C00029000 C 04/17/15 29.0 0.00 0.39
P 150417C00030000 C 04/17/15 30.0 0.00 0.33
P 150417P00005000 P 04/17/15 5.0 0.00 0.35
P 150417P00006000 P 04/17/15 6.0 0.00 0.37
P 150417P00007000 P 04/17/15 7.0 0.00 0.43
P 150417P00007500 P 04/17/15 7.5 0.00 0.38
P 150417P00008000 P 04/17/15 8.0 0.00 0.42
P 150417P00008500 P 04/17/15 8.5 0.00 0.38
P 150417P00009000 P 04/17/15 9.0 0.00 0.42
P 150417P00009500 P 04/17/15 9.5 0.00 0.40
P 150417P00010000 P 04/17/15 10.0 0.00 0.39
P 150417P00010500 P 04/17/15 10.5 0.00 0.41
P 150417P00011000 P 04/17/15 11.0 0.00 0.41
P 150417P00011500 P 04/17/15 11.5 0.00 0.44
P 150417P00012000 P 04/17/15 12.0 0.00 0.06
P 150417P00012500 P 04/17/15 12.5 0.00 0.61
P 150417P00013000 P 04/17/15 13.0 0.00 0.33
P 150417P00013500 P 04/17/15 13.5 0.04 0.22
P 150417P00014000 P 04/17/15 14.0 0.08 0.13
P 150417P00014500 P 04/17/15 14.5 0.13 0.18
P 150417P00015000 P 04/17/15 15.0 0.23 0.27
P 150417P00015500 P 04/17/15 15.5 0.38 0.43
P 150417P00016000 P 04/17/15 16.0 0.58 0.62
P 150417P00016500 P 04/17/15 16.5 0.83 0.90
P 150417P00017000 P 04/17/15 17.0 1.15 1.24
P 150417P00017500 P 04/17/15 17.5 1.50 1.74
P 150417P00018000 P 04/17/15 18.0 1.90 2.25
P 150417P00018500 P 04/17/15 18.5 2.32 2.76
P 150417P00019000 P 04/17/15 19.0 2.74 3.30
P 150417P00019500 P 04/17/15 19.5 1.40 5.60
P 150417P00020000 P 04/17/15 20.0 3.65 4.50
P 150417P00020500 P 04/17/15 20.5 2.72 6.20
P 150417P00021000 P 04/17/15 21.0 4.60 5.45
P 150417P00021500 P 04/17/15 21.5 4.75 5.80
P 150417P00022000 P 04/17/15 22.0 5.30 6.30
P 150417P00022500 P 04/17/15 22.5 4.70 8.10
P 150417P00023000 P 04/17/15 23.0 5.20 8.60
P 150417P00023500 P 04/17/15 23.5 5.70 9.10
P 150417P00024000 P 04/17/15 24.0 6.20 9.60
P 150417P00024500 P 04/17/15 24.5 6.70 10.10
P 150417P00025000 P 04/17/15 25.0 7.20 10.70
P 150417P00025500 P 04/17/15 25.5 7.75 11.15
P 150417P00026000 P 04/17/15 26.0 8.25 11.65
P 150417P00026500 P 04/17/15 26.5 8.65 12.10
P 150417P00027000 P 04/17/15 27.0 10.40 11.25
P 150417P00028000 P 04/17/15 28.0 11.40 12.30
P 150417P00029000 P 04/17/15 29.0 11.30 13.75
P 150417P00030000 P 04/17/15 30.0 13.45 14.30
P 150424C00005000 C 04/24/15 5.0 9.25 11.70
P 150424C00006000 C 04/24/15 6.0 8.40 10.65
P 150424C00007000 C 04/24/15 7.0 7.40 10.80
P 150424C00007500 C 04/24/15 7.5 6.95 10.30
P 150424C00008000 C 04/24/15 8.0 6.40 9.75
P 150424C00008500 C 04/24/15 8.5 5.90 9.25
P 150424C00009000 C 04/24/15 9.0 5.45 8.75
P 150424C00009500 C 04/24/15 9.5 4.95 8.30
P 150424C00010000 C 04/24/15 10.0 4.45 7.85
P 150424C00010500 C 04/24/15 10.5 3.90 7.35
P 150424C00011000 C 04/24/15 11.0 3.50 6.85
P 150424C00011500 C 04/24/15 11.5 2.96 6.50
P 150424C00012000 C 04/24/15 12.0 2.45 6.00
P 150424C00012500 C 04/24/15 12.5 2.04 5.55
P 150424C00013000 C 04/24/15 13.0 1.36 5.30
P 150424C00013500 C 04/24/15 13.5 0.70 5.00
P 150424C00014000 C 04/24/15 14.0 0.30 4.70
P 150424C00014500 C 04/24/15 14.5 0.10 4.70
P 150424C00015000 C 04/24/15 15.0 0.00 2.73
P 150424C00015500 C 04/24/15 15.5 1.33 1.75
P 150424C00016000 C 04/24/15 16.0 1.07 1.51
P 150424C00016500 C 04/24/15 16.5 0.87 1.27
P 150424C00017000 C 04/24/15 17.0 0.74 1.06
P 150424C00017500 C 04/24/15 17.5 0.68 0.80
P 150424C00018000 C 04/24/15 18.0 0.47 0.80
P 150424C00018500 C 04/24/15 18.5 0.40 0.58
P 150424C00019000 C 04/24/15 19.0 0.34 0.54
P 150424C00019500 C 04/24/15 19.5 0.00 0.58
P 150424C00020000 C 04/24/15 20.0 0.00 1.79
P 150424C00020500 C 04/24/15 20.5 0.00 1.80
P 150424C00021000 C 04/24/15 21.0 0.00 0.91
P 150424C00021500 C 04/24/15 21.5 0.00 1.41
P 150424C00022000 C 04/24/15 22.0 0.00 0.26
P 150424C00022500 C 04/24/15 22.5 0.00 1.02
P 150424C00023000 C 04/24/15 23.0 0.00 0.92
P 150424C00023500 C 04/24/15 23.5 0.00 0.71
P 150424C00024000 C 04/24/15 24.0 0.00 0.76
P 150424C00024500 C 04/24/15 24.5 0.00 0.66
P 150424C00025000 C 04/24/15 25.0 0.00 0.42
P 150424P00005000 P 04/24/15 5.0 0.00 0.51
P 150424P00006000 P 04/24/15 6.0 0.00 0.51
P 150424P00007000 P 04/24/15 7.0 0.00 0.86
P 150424P00007500 P 04/24/15 7.5 0.00 0.40
P 150424P00008000 P 04/24/15 8.0 0.00 0.50
P 150424P00008500 P 04/24/15 8.5 0.00 0.86
P 150424P00009000 P 04/24/15 9.0 0.00 0.79
P 150424P00009500 P 04/24/15 9.5 0.00 0.50
P 150424P00010000 P 04/24/15 10.0 0.00 0.34
P 150424P00010500 P 04/24/15 10.5 0.00 0.57
P 150424P00011000 P 04/24/15 11.0 0.00 0.63
P 150424P00011500 P 04/24/15 11.5 0.00 0.77
P 150424P00012000 P 04/24/15 12.0 0.00 0.70
P 150424P00012500 P 04/24/15 12.5 0.00 1.28
P 150424P00013000 P 04/24/15 13.0 0.00 0.58
P 150424P00013500 P 04/24/15 13.5 0.00 1.96
P 150424P00014000 P 04/24/15 14.0 0.20 0.58
P 150424P00014500 P 04/24/15 14.5 0.00 0.70
P 150424P00015000 P 04/24/15 15.0 0.24 0.74
P 150424P00015500 P 04/24/15 15.5 0.60 0.95
P 150424P00016000 P 04/24/15 16.0 0.51 1.33
P 150424P00016500 P 04/24/15 16.5 0.59 1.53
P 150424P00017000 P 04/24/15 17.0 1.23 1.89
P 150424P00017500 P 04/24/15 17.5 0.00 2.21
P 150424P00018000 P 04/24/15 18.0 1.95 2.77
P 150424P00018500 P 04/24/15 18.5 2.35 3.30
P 150424P00019000 P 04/24/15 19.0 2.77 3.80
P 150424P00019500 P 04/24/15 19.5 3.10 4.30
P 150424P00020000 P 04/24/15 20.0 2.53 4.80
P 150424P00020500 P 04/24/15 20.5 2.54 5.30
P 150424P00021000 P 04/24/15 21.0 3.20 5.80
P 150424P00021500 P 04/24/15 21.5 3.70 6.30
P 150424P00022000 P 04/24/15 22.0 4.35 6.80
P 150424P00022500 P 04/24/15 22.5 4.70 8.30
P 150424P00023000 P 04/24/15 23.0 5.20 8.65
P 150424P00023500 P 04/24/15 23.5 5.65 9.25
P 150424P00024000 P 04/24/15 24.0 6.20 9.75
P 150424P00024500 P 04/24/15 24.5 6.70 10.05
P 150424P00025000 P 04/24/15 25.0 7.20 10.70
P 150501C00005000 C 05/01/15 5.0 9.30 12.90
P 150501C00006000 C 05/01/15 6.0 8.35 11.85
P 150501C00007000 C 05/01/15 7.0 7.35 10.85
P 150501C00007500 C 05/01/15 7.5 6.85 10.40
P 150501C00008000 C 05/01/15 8.0 6.35 9.85
P 150501C00008500 C 05/01/15 8.5 5.85 9.35
P 150501C00009000 C 05/01/15 9.0 5.35 8.85
P 150501C00009500 C 05/01/15 9.5 4.90 8.35
P 150501C00010000 C 05/01/15 10.0 4.40 7.85
P 150501C00010500 C 05/01/15 10.5 4.65 7.40
P 150501C00011000 C 05/01/15 11.0 3.40 6.90
P 150501C00011500 C 05/01/15 11.5 2.92 6.50
P 150501C00012000 C 05/01/15 12.0 2.57 5.95
P 150501C00012500 C 05/01/15 12.5 2.18 5.45
P 150501C00013000 C 05/01/15 13.0 1.67 5.05
P 150501C00013500 C 05/01/15 13.5 1.22 4.70
P 150501C00014000 C 05/01/15 14.0 0.70 4.55
P 150501C00014500 C 05/01/15 14.5 2.08 2.83
P 150501C00015000 C 05/01/15 15.0 1.90 2.15
P 150501C00015500 C 05/01/15 15.5 1.57 1.86
P 150501C00016000 C 05/01/15 16.0 1.28 1.60
P 150501C00016500 C 05/01/15 16.5 1.15 1.33
P 150501C00017000 C 05/01/15 17.0 0.87 1.15
P 150501C00017500 C 05/01/15 17.5 0.73 0.91
P 150501C00018000 C 05/01/15 18.0 0.54 0.88
P 150501C00018500 C 05/01/15 18.5 0.43 0.77
P 150501C00019000 C 05/01/15 19.0 0.40 0.66
P 150501C00019500 C 05/01/15 19.5 0.26 0.64
P 150501C00020000 C 05/01/15 20.0 0.21 0.51
P 150501C00020500 C 05/01/15 20.5 0.17 0.52
P 150501C00021000 C 05/01/15 21.0 0.00 0.96
P 150501C00021500 C 05/01/15 21.5 0.00 1.25
P 150501C00022000 C 05/01/15 22.0 0.00 0.25
P 150501C00022500 C 05/01/15 22.5 0.00 1.02
P 150501C00023000 C 05/01/15 23.0 0.00 0.32
P 150501C00023500 C 05/01/15 23.5 0.00 0.83
P 150501C00024000 C 05/01/15 24.0 0.00 0.73
P 150501C00024500 C 05/01/15 24.5 0.00 0.10
P 150501C00025000 C 05/01/15 25.0 0.00 0.44
P 150501P00005000 P 05/01/15 5.0 0.00 0.52
P 150501P00006000 P 05/01/15 6.0 0.00 0.51
P 150501P00007000 P 05/01/15 7.0 0.00 0.51
P 150501P00007500 P 05/01/15 7.5 0.00 0.51
P 150501P00008000 P 05/01/15 8.0 0.00 0.46
P 150501P00008500 P 05/01/15 8.5 0.00 0.52
P 150501P00009000 P 05/01/15 9.0 0.00 0.48
P 150501P00009500 P 05/01/15 9.5 0.00 0.51
P 150501P00010000 P 05/01/15 10.0 0.00 0.37
P 150501P00010500 P 05/01/15 10.5 0.00 0.58
P 150501P00011000 P 05/01/15 11.0 0.00 0.66
P 150501P00011500 P 05/01/15 11.5 0.00 0.62
P 150501P00012000 P 05/01/15 12.0 0.00 0.66
P 150501P00012500 P 05/01/15 12.5 0.00 0.80
P 150501P00013000 P 05/01/15 13.0 0.00 0.42
P 150501P00013500 P 05/01/15 13.5 0.24 0.83
P 150501P00014000 P 05/01/15 14.0 0.34 0.69
P 150501P00014500 P 05/01/15 14.5 0.46 0.80
P 150501P00015000 P 05/01/15 15.0 0.65 0.80
P 150501P00015500 P 05/01/15 15.5 0.82 1.19
P 150501P00016000 P 05/01/15 16.0 1.04 1.28
P 150501P00016500 P 05/01/15 16.5 1.35 1.44
P 150501P00017000 P 05/01/15 17.0 1.61 1.95
P 150501P00017500 P 05/01/15 17.5 1.94 2.30
P 150501P00018000 P 05/01/15 18.0 2.35 2.76
P 150501P00018500 P 05/01/15 18.5 2.66 3.30
P 150501P00019000 P 05/01/15 19.0 2.37 3.80
P 150501P00019500 P 05/01/15 19.5 1.79 5.75
P 150501P00020000 P 05/01/15 20.0 2.34 6.05
P 150501P00020500 P 05/01/15 20.5 3.75 5.55
P 150501P00021000 P 05/01/15 21.0 3.30 6.95
P 150501P00021500 P 05/01/15 21.5 3.75 7.40
P 150501P00022000 P 05/01/15 22.0 4.20 7.85
P 150501P00022500 P 05/01/15 22.5 4.70 8.35
P 150501P00023000 P 05/01/15 23.0 5.20 8.80
P 150501P00023500 P 05/01/15 23.5 5.70 9.35
P 150501P00024000 P 05/01/15 24.0 6.20 9.80
P 150501P00024500 P 05/01/15 24.5 6.70 10.05
P 150501P00025000 P 05/01/15 25.0 7.25 10.55
P 150508C00005000 C 05/08/15 5.0 9.25 12.95
P 150508C00006000 C 05/08/15 6.0 8.35 11.90
P 150508C00007000 C 05/08/15 7.0 7.35 9.55
P 150508C00007500 C 05/08/15 7.5 6.80 9.05
P 150508C00008000 C 05/08/15 8.0 6.35 8.55
P 150508C00008500 C 05/08/15 8.5 6.15 8.05
P 150508C00009000 C 05/08/15 9.0 5.30 7.55
P 150508C00009500 C 05/08/15 9.5 4.95 8.30
P 150508C00010000 C 05/08/15 10.0 4.40 7.85
P 150508C00010500 C 05/08/15 10.5 3.85 7.50
P 150508C00011000 C 05/08/15 11.0 3.40 7.05
P 150508C00011500 C 05/08/15 11.5 3.05 6.40
P 150508C00012000 C 05/08/15 12.0 2.50 6.15
P 150508C00012500 C 05/08/15 12.5 2.20 5.50
P 150508C00013000 C 05/08/15 13.0 1.68 5.30
P 150508C00013500 C 05/08/15 13.5 1.22 4.85
P 150508C00014000 C 05/08/15 14.0 1.04 4.25
P 150508C00014500 C 05/08/15 14.5 2.18 2.69
P 150508C00015000 C 05/08/15 15.0 1.84 2.43
P 150508C00015500 C 05/08/15 15.5 1.61 1.96
P 150508C00016000 C 05/08/15 16.0 1.35 1.61
P 150508C00016500 C 05/08/15 16.5 1.24 1.40
P 150508C00017000 C 05/08/15 17.0 0.95 1.18
P 150508C00017500 C 05/08/15 17.5 0.79 1.12
P 150508C00018000 C 05/08/15 18.0 0.58 0.89
P 150508C00018500 C 05/08/15 18.5 0.54 0.86
P 150508C00019000 C 05/08/15 19.0 0.39 0.65
P 150508C00019500 C 05/08/15 19.5 0.28 0.66
P 150508C00020000 C 05/08/15 20.0 0.22 0.55
P 150508C00020500 C 05/08/15 20.5 0.18 0.80
P 150508C00021000 C 05/08/15 21.0 0.00 0.52
P 150508C00021500 C 05/08/15 21.5 0.00 0.85
P 150508C00022000 C 05/08/15 22.0 0.00 0.24
P 150508C00022500 C 05/08/15 22.5 0.00 0.85
P 150508C00023000 C 05/08/15 23.0 0.00 0.96
P 150508C00023500 C 05/08/15 23.5 0.00 0.88
P 150508C00024000 C 05/08/15 24.0 0.00 0.82
P 150508C00024500 C 05/08/15 24.5 0.00 0.74
P 150508C00025000 C 05/08/15 25.0 0.00 0.43
P 150508P00005000 P 05/08/15 5.0 0.00 0.40
P 150508P00006000 P 05/08/15 6.0 0.00 0.42
P 150508P00007000 P 05/08/15 7.0 0.00 0.42
P 150508P00007500 P 05/08/15 7.5 0.00 0.44
P 150508P00008000 P 05/08/15 8.0 0.00 0.44
P 150508P00008500 P 05/08/15 8.5 0.00 0.45
P 150508P00009000 P 05/08/15 9.0 0.00 0.48
P 150508P00009500 P 05/08/15 9.5 0.00 0.51
P 150508P00010000 P 05/08/15 10.0 0.00 0.37
P 150508P00010500 P 05/08/15 10.5 0.00 0.61
P 150508P00011000 P 05/08/15 11.0 0.00 0.70
P 150508P00011500 P 05/08/15 11.5 0.00 0.80
P 150508P00012000 P 05/08/15 12.0 0.00 0.70
P 150508P00012500 P 05/08/15 12.5 0.00 1.22
P 150508P00013000 P 05/08/15 13.0 0.07 0.42
P 150508P00013500 P 05/08/15 13.5 0.28 0.87
P 150508P00014000 P 05/08/15 14.0 0.38 0.74
P 150508P00014500 P 05/08/15 14.5 0.51 0.86
P 150508P00015000 P 05/08/15 15.0 0.68 0.96
P 150508P00015500 P 05/08/15 15.5 0.87 1.34
P 150508P00016000 P 05/08/15 16.0 1.12 1.35
P 150508P00016500 P 05/08/15 16.5 1.43 1.67
P 150508P00017000 P 05/08/15 17.0 1.71 1.82
P 150508P00017500 P 05/08/15 17.5 1.99 2.48
P 150508P00018000 P 05/08/15 18.0 2.34 2.99
P 150508P00018500 P 05/08/15 18.5 2.71 3.65
P 150508P00019000 P 05/08/15 19.0 3.05 3.60
P 150508P00019500 P 05/08/15 19.5 1.79 5.80
P 150508P00020000 P 05/08/15 20.0 2.63 5.20
P 150508P00020500 P 05/08/15 20.5 2.82 6.55
P 150508P00021000 P 05/08/15 21.0 3.30 6.90
P 150508P00021500 P 05/08/15 21.5 3.95 7.25
P 150508P00022000 P 05/08/15 22.0 4.35 7.75
P 150508P00022500 P 05/08/15 22.5 4.80 8.20
P 150508P00023000 P 05/08/15 23.0 5.35 8.70
P 150508P00023500 P 05/08/15 23.5 6.55 8.75
P 150508P00024000 P 05/08/15 24.0 6.25 9.65
P 150508P00024500 P 05/08/15 24.5 6.65 10.25
P 150508P00025000 P 05/08/15 25.0 7.15 10.75
P 150515C00007000 C 05/15/15 7.0 8.55 9.50
P 150515C00008000 C 05/15/15 8.0 6.40 8.50
P 150515C00009000 C 05/15/15 9.0 5.40 8.90
P 150515C00010000 C 05/15/15 10.0 4.45 7.90
P 150515C00011000 C 05/15/15 11.0 3.50 6.95
P 150515C00012000 C 05/15/15 12.0 2.47 6.20
P 150515C00013000 C 05/15/15 13.0 3.00 3.75
P 150515C00014000 C 05/15/15 14.0 2.27 2.93
P 150515C00015000 C 05/15/15 15.0 1.89 2.23
P 150515C00016000 C 05/15/15 16.0 1.47 1.67
P 150515C00017000 C 05/15/15 17.0 1.13 1.20
P 150515C00018000 C 05/15/15 18.0 0.72 0.86
P 150515C00019000 C 05/15/15 19.0 0.48 0.65
P 150515C00020000 C 05/15/15 20.0 0.27 0.52
P 150515C00021000 C 05/15/15 21.0 0.18 0.34
P 150515C00022000 C 05/15/15 22.0 0.18 0.22
P 150515C00023000 C 05/15/15 23.0 0.09 0.30
P 150515C00024000 C 05/15/15 24.0 0.00 0.27
P 150515C00025000 C 05/15/15 25.0 0.00 0.34
P 150515P00007000 P 05/15/15 7.0 0.00 0.32
P 150515P00008000 P 05/15/15 8.0 0.00 0.41
P 150515P00009000 P 05/15/15 9.0 0.00 0.43
P 150515P00010000 P 05/15/15 10.0 0.00 0.36
P 150515P00011000 P 05/15/15 11.0 0.05 0.43
P 150515P00012000 P 05/15/15 12.0 0.10 0.40
P 150515P00013000 P 05/15/15 13.0 0.24 0.40
P 150515P00014000 P 05/15/15 14.0 0.45 0.60
P 150515P00015000 P 05/15/15 15.0 0.79 0.86
P 150515P00016000 P 05/15/15 16.0 1.22 1.29
P 150515P00017000 P 05/15/15 17.0 1.75 1.91
P 150515P00018000 P 05/15/15 18.0 2.41 2.75
P 150515P00019000 P 05/15/15 19.0 3.15 3.80
P 150515P00020000 P 05/15/15 20.0 3.95 4.70
P 150515P00021000 P 05/15/15 21.0 4.85 5.60
P 150515P00022000 P 05/15/15 22.0 5.75 6.55
P 150515P00023000 P 05/15/15 23.0 5.25 8.55
P 150515P00024000 P 05/15/15 24.0 6.20 9.75
P 150515P00025000 P 05/15/15 25.0 8.50 9.50
P 150619C00008000 C 06/19/15 8.0 7.65 8.50
P 150619C00009000 C 06/19/15 9.0 6.75 7.50
P 150619C00010000 C 06/19/15 10.0 5.70 6.60
P 150619C00011000 C 06/19/15 11.0 4.80 5.65
P 150619C00012000 C 06/19/15 12.0 3.95 4.75
P 150619C00013000 C 06/19/15 13.0 3.70 3.95
P 150619C00014000 C 06/19/15 14.0 2.95 3.20
P 150619C00015000 C 06/19/15 15.0 2.33 2.52
P 150619C00016000 C 06/19/15 16.0 1.88 1.96
P 150619C00017000 C 06/19/15 17.0 1.43 1.50
P 150619C00018000 C 06/19/15 18.0 1.07 1.13
P 150619C00019000 C 06/19/15 19.0 0.81 0.88
P 150619C00020000 C 06/19/15 20.0 0.52 0.65
P 150619C00021000 C 06/19/15 21.0 0.39 0.48
P 150619C00022000 C 06/19/15 22.0 0.22 0.40
P 150619C00023000 C 06/19/15 23.0 0.13 0.33
P 150619C00024000 C 06/19/15 24.0 0.08 0.26
P 150619C00025000 C 06/19/15 25.0 0.05 0.22
P 150619C00026000 C 06/19/15 26.0 0.01 0.20
P 150619C00027000 C 06/19/15 27.0 0.00 0.15
P 150619C00028000 C 06/19/15 28.0 0.00 0.15
P 150619C00029000 C 06/19/15 29.0 0.00 0.12
P 150619C00030000 C 06/19/15 30.0 0.00 0.11
P 150619C00031000 C 06/19/15 31.0 0.00 0.10
P 150619C00032000 C 06/19/15 32.0 0.00 0.09
P 150619C00033000 C 06/19/15 33.0 0.00 0.09
P 150619C00034000 C 06/19/15 34.0 0.00 0.08
P 150619C00035000 C 06/19/15 35.0 0.00 0.07
P 150619C00036000 C 06/19/15 36.0 0.00 0.07
P 150619C00037000 C 06/19/15 37.0 0.00 0.07
P 150619C00038000 C 06/19/15 38.0 0.00 0.06
P 150619C00039000 C 06/19/15 39.0 0.00 0.06
P 150619P00008000 P 06/19/15 8.0 0.00 0.09
P 150619P00009000 P 06/19/15 9.0 0.00 0.13
P 150619P00010000 P 06/19/15 10.0 0.10 0.18
P 150619P00011000 P 06/19/15 11.0 0.16 0.25
P 150619P00012000 P 06/19/15 12.0 0.26 0.34
P 150619P00013000 P 06/19/15 13.0 0.45 0.50
P 150619P00014000 P 06/19/15 14.0 0.71 0.76
P 150619P00015000 P 06/19/15 15.0 1.06 1.15
P 150619P00016000 P 06/19/15 16.0 1.50 1.65
P 150619P00017000 P 06/19/15 17.0 2.06 2.14
P 150619P00018000 P 06/19/15 18.0 2.69 2.88
P 150619P00019000 P 06/19/15 19.0 3.40 3.55
P 150619P00020000 P 06/19/15 20.0 4.15 4.40
P 150619P00021000 P 06/19/15 21.0 5.00 5.40
P 150619P00022000 P 06/19/15 22.0 5.85 6.65
P 150619P00023000 P 06/19/15 23.0 6.80 7.60
P 150619P00024000 P 06/19/15 24.0 7.70 8.55
P 150619P00025000 P 06/19/15 25.0 8.65 9.50
P 150619P00026000 P 06/19/15 26.0 9.60 10.50
P 150619P00027000 P 06/19/15 27.0 10.55 11.50
P 150619P00028000 P 06/19/15 28.0 11.55 12.60
P 150619P00029000 P 06/19/15 29.0 12.50 13.50
P 150619P00030000 P 06/19/15 30.0 13.50 14.45
P 150619P00031000 P 06/19/15 31.0 12.90 15.60
P 150619P00032000 P 06/19/15 32.0 13.90 16.60
P 150619P00033000 P 06/19/15 33.0 14.90 17.60
P 150619P00034000 P 06/19/15 34.0 15.90 18.60
P 150619P00035000 P 06/19/15 35.0 16.65 21.00
P 150619P00036000 P 06/19/15 36.0 18.00 22.10
P 150619P00037000 P 06/19/15 37.0 19.00 21.65
P 150619P00038000 P 06/19/15 38.0 20.00 22.65
P 150619P00039000 P 06/19/15 39.0 22.00 23.65
P 150918C00006000 C 09/18/15 6.0 9.60 10.65
P 150918C00007000 C 09/18/15 7.0 7.05 11.45
P 150918C00008000 C 09/18/15 8.0 6.15 10.50
P 150918C00009000 C 09/18/15 9.0 5.20 9.50
P 150918C00010000 C 09/18/15 10.0 4.35 8.60
P 150918C00011000 C 09/18/15 11.0 5.20 6.25
P 150918C00012000 C 09/18/15 12.0 4.45 5.35
P 150918C00013000 C 09/18/15 13.0 4.25 4.50
P 150918C00014000 C 09/18/15 14.0 3.60 3.85
P 150918C00015000 C 09/18/15 15.0 3.00 3.25
P 150918C00016000 C 09/18/15 16.0 2.54 2.70
P 150918C00017000 C 09/18/15 17.0 2.06 2.26
P 150918C00018000 C 09/18/15 18.0 1.68 1.85
P 150918C00019000 C 09/18/15 19.0 1.31 1.52
P 150918C00020000 C 09/18/15 20.0 1.03 1.25
P 150918C00021000 C 09/18/15 21.0 0.80 1.00
P 150918C00022000 C 09/18/15 22.0 0.62 0.86
P 150918C00023000 C 09/18/15 23.0 0.47 0.69
P 150918C00024000 C 09/18/15 24.0 0.35 0.58
P 150918C00025000 C 09/18/15 25.0 0.25 0.48
P 150918C00026000 C 09/18/15 26.0 0.18 0.40
P 150918C00027000 C 09/18/15 27.0 0.12 0.35
P 150918C00028000 C 09/18/15 28.0 0.09 0.30
P 150918C00029000 C 09/18/15 29.0 0.05 0.25
P 150918C00030000 C 09/18/15 30.0 0.03 0.21
P 150918C00031000 C 09/18/15 31.0 0.01 0.19
P 150918C00032000 C 09/18/15 32.0 0.00 0.16
P 150918C00033000 C 09/18/15 33.0 0.00 0.14
P 150918C00034000 C 09/18/15 34.0 0.00 0.13
P 150918C00035000 C 09/18/15 35.0 0.00 0.11
P 150918P00006000 P 09/18/15 6.0 0.00 0.11
P 150918P00007000 P 09/18/15 7.0 0.00 0.16
P 150918P00008000 P 09/18/15 8.0 0.05 0.23
P 150918P00009000 P 09/18/15 9.0 0.12 0.33
P 150918P00010000 P 09/18/15 10.0 0.25 0.46
P 150918P00011000 P 09/18/15 11.0 0.41 0.62
P 150918P00012000 P 09/18/15 12.0 0.64 0.85
P 150918P00013000 P 09/18/15 13.0 0.93 1.10
P 150918P00014000 P 09/18/15 14.0 1.27 1.38
P 150918P00015000 P 09/18/15 15.0 1.67 1.85
P 150918P00016000 P 09/18/15 16.0 2.16 2.35
P 150918P00017000 P 09/18/15 17.0 2.70 2.89
P 150918P00018000 P 09/18/15 18.0 3.30 3.45
P 150918P00019000 P 09/18/15 19.0 3.95 4.20
P 150918P00020000 P 09/18/15 20.0 4.70 4.90
P 150918P00021000 P 09/18/15 21.0 5.40 5.70
P 150918P00022000 P 09/18/15 22.0 6.25 6.55
P 150918P00023000 P 09/18/15 23.0 7.05 7.90
P 150918P00024000 P 09/18/15 24.0 8.00 9.00
P 150918P00025000 P 09/18/15 25.0 8.90 9.35
P 150918P00026000 P 09/18/15 26.0 9.80 10.40
P 150918P00027000 P 09/18/15 27.0 10.60 11.60
P 150918P00028000 P 09/18/15 28.0 11.65 12.60
P 150918P00029000 P 09/18/15 29.0 12.50 14.70
P 150918P00030000 P 09/18/15 30.0 13.55 14.65
P 150918P00031000 P 09/18/15 31.0 13.35 16.70
P 150918P00032000 P 09/18/15 32.0 14.25 17.65
P 150918P00033000 P 09/18/15 33.0 15.30 18.70
P 150918P00034000 P 09/18/15 34.0 16.30 19.65
P 150918P00035000 P 09/18/15 35.0 18.45 19.70
P 160115C00005000 C 01/15/16 5.0 9.05 12.95
P 160115C00008000 C 01/15/16 8.0 6.30 10.75
P 160115C00010000 C 01/15/16 10.0 7.00 7.15
P 160115C00013000 C 01/15/16 13.0 4.80 5.00
P 160115C00015000 C 01/15/16 15.0 3.65 3.85
P 160115C00018000 C 01/15/16 18.0 2.27 2.50
P 160115C00020000 C 01/15/16 20.0 1.69 1.79
P 160115C00023000 C 01/15/16 23.0 0.89 1.08
P 160115C00025000 C 01/15/16 25.0 0.65 0.72
P 160115C00027000 C 01/15/16 27.0 0.46 0.54
P 160115C00030000 C 01/15/16 30.0 0.13 0.30
P 160115C00032000 C 01/15/16 32.0 0.07 0.27
P 160115C00035000 C 01/15/16 35.0 0.01 0.16
P 160115C00037000 C 01/15/16 37.0 0.02 0.12
P 160115C00040000 C 01/15/16 40.0 0.00 0.08
P 160115C00045000 C 01/15/16 45.0 0.03 0.05
P 160115C00050000 C 01/15/16 50.0 0.00 0.05
P 160115C00055000 C 01/15/16 55.0 0.00 0.04
P 160115P00005000 P 01/15/16 5.0 0.00 0.15
P 160115P00008000 P 01/15/16 8.0 0.30 0.45
P 160115P00010000 P 01/15/16 10.0 0.58 0.70
P 160115P00013000 P 01/15/16 13.0 1.47 1.60
P 160115P00015000 P 01/15/16 15.0 2.29 2.40
P 160115P00018000 P 01/15/16 18.0 3.90 4.10
P 160115P00020000 P 01/15/16 20.0 5.25 5.45
P 160115P00023000 P 01/15/16 23.0 7.50 7.75
P 160115P00025000 P 01/15/16 25.0 8.45 9.90
P 160115P00027000 P 01/15/16 27.0 10.90 11.70
P 160115P00030000 P 01/15/16 30.0 13.55 14.60
P 160115P00032000 P 01/15/16 32.0 15.40 16.65
P 160115P00035000 P 01/15/16 35.0 16.70 20.70
P 160115P00037000 P 01/15/16 37.0 18.65 22.70
P 160115P00040000 P 01/15/16 40.0 21.65 25.65
P 160115P00045000 P 01/15/16 45.0 26.65 30.95
P 160115P00050000 P 01/15/16 50.0 31.65 35.75
P 160115P00055000 P 01/15/16 55.0 36.65 40.60
P 170120C00003000 C 01/20/17 3.0 11.10 15.10
P 170120C00005000 C 01/20/17 5.0 9.30 13.90
P 170120C00008000 C 01/20/17 8.0 6.85 11.35
P 170120C00010000 C 01/20/17 10.0 7.20 8.30
P 170120C00013000 C 01/20/17 13.0 5.60 6.50
P 170120C00015000 C 01/20/17 15.0 4.75 5.30
P 170120C00018000 C 01/20/17 18.0 3.35 4.10
P 170120C00020000 C 01/20/17 20.0 3.00 3.30
P 170120C00022000 C 01/20/17 22.0 1.97 2.83
P 170120C00025000 C 01/20/17 25.0 1.55 2.00
P 170120C00027000 C 01/20/17 27.0 0.91 1.78
P 170120C00030000 C 01/20/17 30.0 0.53 1.00
P 170120C00035000 C 01/20/17 35.0 0.17 0.83
P 170120P00003000 P 01/20/17 3.0 0.00 0.21
P 170120P00005000 P 01/20/17 5.0 0.07 0.50
P 170120P00008000 P 01/20/17 8.0 0.59 0.89
P 170120P00010000 P 01/20/17 10.0 1.15 1.40
P 170120P00013000 P 01/20/17 13.0 2.30 2.85
P 170120P00015000 P 01/20/17 15.0 3.25 3.75
P 170120P00018000 P 01/20/17 18.0 4.75 5.45
P 170120P00020000 P 01/20/17 20.0 6.15 6.70
P 170120P00022000 P 01/20/17 22.0 7.50 8.20
P 170120P00025000 P 01/20/17 25.0 9.80 10.55
P 170120P00027000 P 01/20/17 27.0 11.45 12.25
P 170120P00030000 P 01/20/17 30.0 12.25 16.50
P 170120P00035000 P 01/20/17 35.0 16.80 20.80

OPRA data is delayed 15 minutes.