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

Quote Lookup

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

Pandora Media Inc (P)
As of Aug 4 2015 3:57PM
Option Ticker C/P Expiration Strike Bid Premium Ask Premium
P 150807C00007000 C 08/07/15 7.0 9.45 10.85
P 150807C00008000 C 08/07/15 8.0 9.05 9.80
P 150807C00009000 C 08/07/15 9.0 8.05 8.80
P 150807C00009500 C 08/07/15 9.5 7.55 8.30
P 150807C00010000 C 08/07/15 10.0 7.05 7.80
P 150807C00010500 C 08/07/15 10.5 6.55 7.30
P 150807C00011000 C 08/07/15 11.0 6.05 6.80
P 150807C00011500 C 08/07/15 11.5 5.55 6.30
P 150807C00012000 C 08/07/15 12.0 5.20 5.80
P 150807C00012500 C 08/07/15 12.5 4.55 5.30
P 150807C00013000 C 08/07/15 13.0 4.05 4.80
P 150807C00013500 C 08/07/15 13.5 3.55 4.30
P 150807C00014000 C 08/07/15 14.0 3.65 3.80
P 150807C00014500 C 08/07/15 14.5 3.10 3.30
P 150807C00015000 C 08/07/15 15.0 2.57 2.79
P 150807C00015500 C 08/07/15 15.5 2.05 2.29
P 150807C00016000 C 08/07/15 16.0 1.70 1.79
P 150807C00016500 C 08/07/15 16.5 1.05 1.31
P 150807C00017000 C 08/07/15 17.0 0.58 0.85
P 150807C00017500 C 08/07/15 17.5 0.43 0.48
P 150807C00018000 C 08/07/15 18.0 0.18 0.21
P 150807C00018500 C 08/07/15 18.5 0.06 0.09
P 150807C00019000 C 08/07/15 19.0 0.00 0.05
P 150807C00019500 C 08/07/15 19.5 0.00 0.13
P 150807C00020000 C 08/07/15 20.0 0.00 0.13
P 150807C00020500 C 08/07/15 20.5 0.00 0.13
P 150807C00021000 C 08/07/15 21.0 0.00 0.13
P 150807C00021500 C 08/07/15 21.5 0.00 0.13
P 150807C00022000 C 08/07/15 22.0 0.00 0.13
P 150807C00022500 C 08/07/15 22.5 0.00 0.13
P 150807C00023000 C 08/07/15 23.0 0.00 0.13
P 150807C00023500 C 08/07/15 23.5 0.00 0.13
P 150807C00024000 C 08/07/15 24.0 0.00 0.13
P 150807C00024500 C 08/07/15 24.5 0.00 0.13
P 150807C00025000 C 08/07/15 25.0 0.00 0.13
P 150807C00026000 C 08/07/15 26.0 0.00 0.13
P 150807P00007000 P 08/07/15 7.0 0.00 0.13
P 150807P00008000 P 08/07/15 8.0 0.00 0.13
P 150807P00009000 P 08/07/15 9.0 0.00 0.13
P 150807P00009500 P 08/07/15 9.5 0.00 0.13
P 150807P00010000 P 08/07/15 10.0 0.00 0.13
P 150807P00010500 P 08/07/15 10.5 0.00 0.13
P 150807P00011000 P 08/07/15 11.0 0.00 0.13
P 150807P00011500 P 08/07/15 11.5 0.00 0.13
P 150807P00012000 P 08/07/15 12.0 0.00 0.13
P 150807P00012500 P 08/07/15 12.5 0.00 0.13
P 150807P00013000 P 08/07/15 13.0 0.00 0.02
P 150807P00013500 P 08/07/15 13.5 0.00 0.13
P 150807P00014000 P 08/07/15 14.0 0.00 0.13
P 150807P00014500 P 08/07/15 14.5 0.00 0.13
P 150807P00015000 P 08/07/15 15.0 0.00 0.13
P 150807P00015500 P 08/07/15 15.5 0.00 0.13
P 150807P00016000 P 08/07/15 16.0 0.01 0.13
P 150807P00016500 P 08/07/15 16.5 0.02 0.09
P 150807P00017000 P 08/07/15 17.0 0.08 0.12
P 150807P00017500 P 08/07/15 17.5 0.20 0.23
P 150807P00018000 P 08/07/15 18.0 0.45 0.98
P 150807P00018500 P 08/07/15 18.5 0.82 1.11
P 150807P00019000 P 08/07/15 19.0 1.26 1.50
P 150807P00019500 P 08/07/15 19.5 1.75 2.29
P 150807P00020000 P 08/07/15 20.0 2.23 2.95
P 150807P00020500 P 08/07/15 20.5 2.73 3.45
P 150807P00021000 P 08/07/15 21.0 3.20 3.95
P 150807P00021500 P 08/07/15 21.5 3.70 4.45
P 150807P00022000 P 08/07/15 22.0 4.20 4.95
P 150807P00022500 P 08/07/15 22.5 4.70 5.45
P 150807P00023000 P 08/07/15 23.0 5.20 5.95
P 150807P00023500 P 08/07/15 23.5 5.70 6.50
P 150807P00024000 P 08/07/15 24.0 6.20 7.00
P 150807P00024500 P 08/07/15 24.5 6.70 7.50
P 150807P00025000 P 08/07/15 25.0 7.20 8.00
P 150807P00026000 P 08/07/15 26.0 8.20 9.00
P 150814C00007000 C 08/14/15 7.0 9.70 10.95
P 150814C00008000 C 08/14/15 8.0 8.95 9.85
P 150814C00008500 C 08/14/15 8.5 8.45 9.30
P 150814C00009000 C 08/14/15 9.0 8.00 8.80
P 150814C00009500 C 08/14/15 9.5 7.50 8.30
P 150814C00010000 C 08/14/15 10.0 7.05 7.80
P 150814C00010500 C 08/14/15 10.5 6.55 7.30
P 150814C00011000 C 08/14/15 11.0 6.05 6.80
P 150814C00011500 C 08/14/15 11.5 5.55 6.30
P 150814C00012000 C 08/14/15 12.0 5.05 5.80
P 150814C00012500 C 08/14/15 12.5 4.55 5.30
P 150814C00013000 C 08/14/15 13.0 4.05 4.80
P 150814C00013500 C 08/14/15 13.5 3.55 4.30
P 150814C00014000 C 08/14/15 14.0 3.60 3.80
P 150814C00014500 C 08/14/15 14.5 2.75 3.30
P 150814C00015000 C 08/14/15 15.0 2.55 2.81
P 150814C00015500 C 08/14/15 15.5 2.05 2.33
P 150814C00016000 C 08/14/15 16.0 1.55 1.86
P 150814C00016500 C 08/14/15 16.5 1.16 1.42
P 150814C00017000 C 08/14/15 17.0 0.94 1.03
P 150814C00017500 C 08/14/15 17.5 0.61 0.70
P 150814C00018000 C 08/14/15 18.0 0.37 0.42
P 150814C00018500 C 08/14/15 18.5 0.21 0.25
P 150814C00019000 C 08/14/15 19.0 0.11 0.15
P 150814C00019500 C 08/14/15 19.5 0.02 0.15
P 150814C00020000 C 08/14/15 20.0 0.01 0.14
P 150814C00020500 C 08/14/15 20.5 0.00 0.13
P 150814C00021000 C 08/14/15 21.0 0.00 0.13
P 150814C00021500 C 08/14/15 21.5 0.00 0.13
P 150814C00022000 C 08/14/15 22.0 0.00 0.13
P 150814C00022500 C 08/14/15 22.5 0.00 0.13
P 150814C00023000 C 08/14/15 23.0 0.00 0.13
P 150814C00023500 C 08/14/15 23.5 0.00 0.13
P 150814C00024000 C 08/14/15 24.0 0.00 0.13
P 150814C00024500 C 08/14/15 24.5 0.00 0.13
P 150814C00025000 C 08/14/15 25.0 0.00 0.13
P 150814P00007000 P 08/14/15 7.0 0.00 0.13
P 150814P00008000 P 08/14/15 8.0 0.00 0.13
P 150814P00008500 P 08/14/15 8.5 0.00 0.13
P 150814P00009000 P 08/14/15 9.0 0.00 0.13
P 150814P00009500 P 08/14/15 9.5 0.00 0.13
P 150814P00010000 P 08/14/15 10.0 0.00 0.13
P 150814P00010500 P 08/14/15 10.5 0.00 0.13
P 150814P00011000 P 08/14/15 11.0 0.00 0.13
P 150814P00011500 P 08/14/15 11.5 0.00 0.13
P 150814P00012000 P 08/14/15 12.0 0.00 0.13
P 150814P00012500 P 08/14/15 12.5 0.01 0.03
P 150814P00013000 P 08/14/15 13.0 0.01 0.06
P 150814P00013500 P 08/14/15 13.5 0.01 0.09
P 150814P00014000 P 08/14/15 14.0 0.01 0.13
P 150814P00014500 P 08/14/15 14.5 0.01 0.13
P 150814P00015000 P 08/14/15 15.0 0.05 0.13
P 150814P00015500 P 08/14/15 15.5 0.04 0.11
P 150814P00016000 P 08/14/15 16.0 0.08 0.17
P 150814P00016500 P 08/14/15 16.5 0.13 0.17
P 150814P00017000 P 08/14/15 17.0 0.23 0.27
P 150814P00017500 P 08/14/15 17.5 0.39 0.54
P 150814P00018000 P 08/14/15 18.0 0.65 1.00
P 150814P00018500 P 08/14/15 18.5 0.92 1.04
P 150814P00019000 P 08/14/15 19.0 1.37 1.50
P 150814P00019500 P 08/14/15 19.5 1.81 2.35
P 150814P00020000 P 08/14/15 20.0 2.27 2.85
P 150814P00020500 P 08/14/15 20.5 2.75 3.50
P 150814P00021000 P 08/14/15 21.0 3.25 3.50
P 150814P00021500 P 08/14/15 21.5 3.75 4.00
P 150814P00022000 P 08/14/15 22.0 4.20 4.50
P 150814P00022500 P 08/14/15 22.5 4.70 5.00
P 150814P00023000 P 08/14/15 23.0 5.20 6.00
P 150814P00023500 P 08/14/15 23.5 5.70 6.00
P 150814P00024000 P 08/14/15 24.0 6.20 6.50
P 150814P00024500 P 08/14/15 24.5 6.70 7.00
P 150814P00025000 P 08/14/15 25.0 7.20 7.50
P 150821C00006500 C 08/21/15 6.5 10.55 11.35
P 150821C00007000 C 08/21/15 7.0 10.00 10.80
P 150821C00007500 C 08/21/15 7.5 9.55 10.35
P 150821C00008000 C 08/21/15 8.0 9.05 9.80
P 150821C00008500 C 08/21/15 8.5 8.55 9.30
P 150821C00009000 C 08/21/15 9.0 8.05 8.80
P 150821C00009500 C 08/21/15 9.5 7.55 8.30
P 150821C00010000 C 08/21/15 10.0 7.05 7.80
P 150821C00010500 C 08/21/15 10.5 6.55 7.30
P 150821C00011000 C 08/21/15 11.0 6.05 6.80
P 150821C00011500 C 08/21/15 11.5 5.55 6.30
P 150821C00012000 C 08/21/15 12.0 5.05 5.80
P 150821C00012500 C 08/21/15 12.5 4.55 5.30
P 150821C00013000 C 08/21/15 13.0 4.05 4.80
P 150821C00013500 C 08/21/15 13.5 3.55 4.30
P 150821C00014000 C 08/21/15 14.0 3.10 3.85
P 150821C00014500 C 08/21/15 14.5 2.78 3.35
P 150821C00015000 C 08/21/15 15.0 2.53 2.84
P 150821C00015500 C 08/21/15 15.5 2.01 2.38
P 150821C00016000 C 08/21/15 16.0 1.83 1.92
P 150821C00016500 C 08/21/15 16.5 1.22 1.52
P 150821C00017000 C 08/21/15 17.0 1.06 1.15
P 150821C00017500 C 08/21/15 17.5 0.75 0.83
P 150821C00018000 C 08/21/15 18.0 0.52 0.59
P 150821C00018500 C 08/21/15 18.5 0.34 0.40
P 150821C00019000 C 08/21/15 19.0 0.24 0.27
P 150821C00019500 C 08/21/15 19.5 0.12 0.19
P 150821C00020000 C 08/21/15 20.0 0.04 0.13
P 150821C00020500 C 08/21/15 20.5 0.02 0.14
P 150821C00021000 C 08/21/15 21.0 0.01 0.13
P 150821C00021500 C 08/21/15 21.5 0.01 0.13
P 150821C00022000 C 08/21/15 22.0 0.00 0.13
P 150821C00022500 C 08/21/15 22.5 0.00 0.13
P 150821C00023000 C 08/21/15 23.0 0.00 0.13
P 150821C00023500 C 08/21/15 23.5 0.00 0.13
P 150821C00024000 C 08/21/15 24.0 0.00 0.13
P 150821C00024500 C 08/21/15 24.5 0.00 0.13
P 150821C00025000 C 08/21/15 25.0 0.00 0.13
P 150821C00025500 C 08/21/15 25.5 0.00 0.13
P 150821C00026000 C 08/21/15 26.0 0.00 0.13
P 150821P00006500 P 08/21/15 6.5 0.00 0.13
P 150821P00007000 P 08/21/15 7.0 0.00 0.13
P 150821P00007500 P 08/21/15 7.5 0.00 0.13
P 150821P00008000 P 08/21/15 8.0 0.00 0.13
P 150821P00008500 P 08/21/15 8.5 0.00 0.13
P 150821P00009000 P 08/21/15 9.0 0.00 0.13
P 150821P00009500 P 08/21/15 9.5 0.00 0.13
P 150821P00010000 P 08/21/15 10.0 0.00 0.10
P 150821P00010500 P 08/21/15 10.5 0.00 0.13
P 150821P00011000 P 08/21/15 11.0 0.00 0.13
P 150821P00011500 P 08/21/15 11.5 0.00 0.13
P 150821P00012000 P 08/21/15 12.0 0.01 0.13
P 150821P00012500 P 08/21/15 12.5 0.01 0.13
P 150821P00013000 P 08/21/15 13.0 0.02 0.03
P 150821P00013500 P 08/21/15 13.5 0.02 0.05
P 150821P00014000 P 08/21/15 14.0 0.03 0.13
P 150821P00014500 P 08/21/15 14.5 0.05 0.13
P 150821P00015000 P 08/21/15 15.0 0.06 0.10
P 150821P00015500 P 08/21/15 15.5 0.09 0.13
P 150821P00016000 P 08/21/15 16.0 0.15 0.17
P 150821P00016500 P 08/21/15 16.5 0.23 0.27
P 150821P00017000 P 08/21/15 17.0 0.35 0.45
P 150821P00017500 P 08/21/15 17.5 0.54 0.66
P 150821P00018000 P 08/21/15 18.0 0.80 1.10
P 150821P00018500 P 08/21/15 18.5 1.12 1.46
P 150821P00019000 P 08/21/15 19.0 1.50 1.91
P 150821P00019500 P 08/21/15 19.5 1.89 2.39
P 150821P00020000 P 08/21/15 20.0 2.34 2.86
P 150821P00020500 P 08/21/15 20.5 2.80 3.50
P 150821P00021000 P 08/21/15 21.0 3.25 4.00
P 150821P00021500 P 08/21/15 21.5 3.75 4.45
P 150821P00022000 P 08/21/15 22.0 4.25 4.95
P 150821P00022500 P 08/21/15 22.5 4.75 5.45
P 150821P00023000 P 08/21/15 23.0 5.25 6.00
P 150821P00023500 P 08/21/15 23.5 5.75 6.45
P 150821P00024000 P 08/21/15 24.0 6.20 6.95
P 150821P00024500 P 08/21/15 24.5 6.70 7.45
P 150821P00025000 P 08/21/15 25.0 7.20 7.95
P 150821P00025500 P 08/21/15 25.5 7.70 8.45
P 150821P00026000 P 08/21/15 26.0 8.20 8.95
P 150828C00007000 C 08/28/15 7.0 9.80 10.95
P 150828C00007500 C 08/28/15 7.5 9.30 10.35
P 150828C00008000 C 08/28/15 8.0 9.05 9.85
P 150828C00008500 C 08/28/15 8.5 8.55 9.30
P 150828C00009000 C 08/28/15 9.0 8.05 8.80
P 150828C00009500 C 08/28/15 9.5 7.55 8.30
P 150828C00010000 C 08/28/15 10.0 7.05 7.80
P 150828C00010500 C 08/28/15 10.5 6.55 7.30
P 150828C00011000 C 08/28/15 11.0 6.05 6.80
P 150828C00011500 C 08/28/15 11.5 5.55 6.30
P 150828C00012000 C 08/28/15 12.0 5.10 5.80
P 150828C00012500 C 08/28/15 12.5 4.60 5.30
P 150828C00013000 C 08/28/15 13.0 4.10 4.85
P 150828C00013500 C 08/28/15 13.5 3.60 4.35
P 150828C00014000 C 08/28/15 14.0 3.60 3.85
P 150828C00014500 C 08/28/15 14.5 2.82 3.40
P 150828C00015000 C 08/28/15 15.0 2.51 2.90
P 150828C00015500 C 08/28/15 15.5 2.10 2.43
P 150828C00016000 C 08/28/15 16.0 1.83 2.04
P 150828C00016500 C 08/28/15 16.5 1.45 1.61
P 150828C00017000 C 08/28/15 17.0 1.16 1.24
P 150828C00017500 C 08/28/15 17.5 0.86 0.96
P 150828C00018000 C 08/28/15 18.0 0.63 0.69
P 150828C00018500 C 08/28/15 18.5 0.43 0.50
P 150828C00019000 C 08/28/15 19.0 0.31 0.36
P 150828C00019500 C 08/28/15 19.5 0.20 0.26
P 150828C00020000 C 08/28/15 20.0 0.12 0.18
P 150828C00020500 C 08/28/15 20.5 0.06 0.17
P 150828C00021000 C 08/28/15 21.0 0.01 0.13
P 150828C00021500 C 08/28/15 21.5 0.03 0.14
P 150828C00022000 C 08/28/15 22.0 0.02 0.13
P 150828C00022500 C 08/28/15 22.5 0.01 0.13
P 150828C00023000 C 08/28/15 23.0 0.01 0.13
P 150828C00023500 C 08/28/15 23.5 0.01 0.13
P 150828C00024000 C 08/28/15 24.0 0.01 0.13
P 150828C00024500 C 08/28/15 24.5 0.00 0.13
P 150828C00025000 C 08/28/15 25.0 0.00 0.13
P 150828P00007000 P 08/28/15 7.0 0.00 0.13
P 150828P00007500 P 08/28/15 7.5 0.00 0.13
P 150828P00008000 P 08/28/15 8.0 0.00 0.13
P 150828P00008500 P 08/28/15 8.5 0.00 0.13
P 150828P00009000 P 08/28/15 9.0 0.00 0.13
P 150828P00009500 P 08/28/15 9.5 0.00 0.13
P 150828P00010000 P 08/28/15 10.0 0.00 0.13
P 150828P00010500 P 08/28/15 10.5 0.00 0.13
P 150828P00011000 P 08/28/15 11.0 0.00 0.13
P 150828P00011500 P 08/28/15 11.5 0.00 0.13
P 150828P00012000 P 08/28/15 12.0 0.02 0.13
P 150828P00012500 P 08/28/15 12.5 0.01 0.13
P 150828P00013000 P 08/28/15 13.0 0.03 0.13
P 150828P00013500 P 08/28/15 13.5 0.02 0.16
P 150828P00014000 P 08/28/15 14.0 0.03 0.18
P 150828P00014500 P 08/28/15 14.5 0.06 0.20
P 150828P00015000 P 08/28/15 15.0 0.11 0.16
P 150828P00015500 P 08/28/15 15.5 0.15 0.19
P 150828P00016000 P 08/28/15 16.0 0.22 0.26
P 150828P00016500 P 08/28/15 16.5 0.32 0.38
P 150828P00017000 P 08/28/15 17.0 0.46 0.52
P 150828P00017500 P 08/28/15 17.5 0.64 0.79
P 150828P00018000 P 08/28/15 18.0 0.89 1.00
P 150828P00018500 P 08/28/15 18.5 1.23 1.51
P 150828P00019000 P 08/28/15 19.0 1.56 2.13
P 150828P00019500 P 08/28/15 19.5 1.97 2.54
P 150828P00020000 P 08/28/15 20.0 2.39 2.90
P 150828P00020500 P 08/28/15 20.5 2.85 3.55
P 150828P00021000 P 08/28/15 21.0 3.30 4.00
P 150828P00021500 P 08/28/15 21.5 3.75 4.50
P 150828P00022000 P 08/28/15 22.0 4.25 5.00
P 150828P00022500 P 08/28/15 22.5 4.75 5.50
P 150828P00023000 P 08/28/15 23.0 5.25 5.95
P 150828P00023500 P 08/28/15 23.5 5.75 6.50
P 150828P00024000 P 08/28/15 24.0 6.25 6.95
P 150828P00024500 P 08/28/15 24.5 6.70 7.50
P 150828P00025000 P 08/28/15 25.0 7.20 8.00
P 150904C00005000 C 09/04/15 5.0 11.40 12.85
P 150904C00006000 C 09/04/15 6.0 10.65 11.85
P 150904C00006500 C 09/04/15 6.5 10.55 11.55
P 150904C00007000 C 09/04/15 7.0 10.05 11.10
P 150904C00007500 C 09/04/15 7.5 9.45 10.30
P 150904C00008000 C 09/04/15 8.0 9.05 9.80
P 150904C00008500 C 09/04/15 8.5 8.55 9.30
P 150904C00009000 C 09/04/15 9.0 8.05 8.80
P 150904C00009500 C 09/04/15 9.5 7.55 8.30
P 150904C00010000 C 09/04/15 10.0 7.05 7.80
P 150904C00010500 C 09/04/15 10.5 6.55 7.30
P 150904C00011000 C 09/04/15 11.0 6.05 6.80
P 150904C00011500 C 09/04/15 11.5 5.60 6.30
P 150904C00012000 C 09/04/15 12.0 5.10 5.85
P 150904C00012500 C 09/04/15 12.5 4.60 5.35
P 150904C00013000 C 09/04/15 13.0 4.10 4.85
P 150904C00013500 C 09/04/15 13.5 3.65 4.35
P 150904C00014000 C 09/04/15 14.0 3.60 3.90
P 150904C00014500 C 09/04/15 14.5 2.86 3.40
P 150904C00015000 C 09/04/15 15.0 2.63 2.94
P 150904C00015500 C 09/04/15 15.5 2.18 2.49
P 150904C00016000 C 09/04/15 16.0 1.82 2.09
P 150904C00016500 C 09/04/15 16.5 1.60 1.70
P 150904C00017000 C 09/04/15 17.0 1.25 1.35
P 150904C00017500 C 09/04/15 17.5 0.97 1.05
P 150904C00018000 C 09/04/15 18.0 0.73 0.81
P 150904C00018500 C 09/04/15 18.5 0.53 0.60
P 150904C00019000 C 09/04/15 19.0 0.41 0.44
P 150904C00019500 C 09/04/15 19.5 0.28 0.33
P 150904C00020000 C 09/04/15 20.0 0.19 0.25
P 150904C00020500 C 09/04/15 20.5 0.08 0.19
P 150904C00021000 C 09/04/15 21.0 0.03 0.17
P 150904C00021500 C 09/04/15 21.5 0.02 0.15
P 150904C00022000 C 09/04/15 22.0 0.04 0.14
P 150904C00022500 C 09/04/15 22.5 0.03 0.14
P 150904C00023000 C 09/04/15 23.0 0.02 0.09
P 150904C00023500 C 09/04/15 23.5 0.02 0.13
P 150904C00024000 C 09/04/15 24.0 0.01 0.13
P 150904C00024500 C 09/04/15 24.5 0.01 0.13
P 150904P00005000 P 09/04/15 5.0 0.00 0.13
P 150904P00006000 P 09/04/15 6.0 0.00 0.13
P 150904P00006500 P 09/04/15 6.5 0.00 0.13
P 150904P00007000 P 09/04/15 7.0 0.00 0.13
P 150904P00007500 P 09/04/15 7.5 0.00 0.13
P 150904P00008000 P 09/04/15 8.0 0.00 0.13
P 150904P00008500 P 09/04/15 8.5 0.00 0.13
P 150904P00009000 P 09/04/15 9.0 0.00 0.13
P 150904P00009500 P 09/04/15 9.5 0.00 0.13
P 150904P00010000 P 09/04/15 10.0 0.00 0.13
P 150904P00010500 P 09/04/15 10.5 0.00 0.13
P 150904P00011000 P 09/04/15 11.0 0.01 0.13
P 150904P00011500 P 09/04/15 11.5 0.01 0.13
P 150904P00012000 P 09/04/15 12.0 0.01 0.14
P 150904P00012500 P 09/04/15 12.5 0.01 0.15
P 150904P00013000 P 09/04/15 13.0 0.03 0.16
P 150904P00013500 P 09/04/15 13.5 0.04 0.18
P 150904P00014000 P 09/04/15 14.0 0.05 0.20
P 150904P00014500 P 09/04/15 14.5 0.10 0.24
P 150904P00015000 P 09/04/15 15.0 0.16 0.20
P 150904P00015500 P 09/04/15 15.5 0.21 0.28
P 150904P00016000 P 09/04/15 16.0 0.29 0.38
P 150904P00016500 P 09/04/15 16.5 0.40 0.55
P 150904P00017000 P 09/04/15 17.0 0.56 0.69
P 150904P00017500 P 09/04/15 17.5 0.76 0.86
P 150904P00018000 P 09/04/15 18.0 1.02 1.14
P 150904P00018500 P 09/04/15 18.5 1.31 1.45
P 150904P00019000 P 09/04/15 19.0 1.65 2.10
P 150904P00019500 P 09/04/15 19.5 2.04 2.51
P 150904P00020000 P 09/04/15 20.0 2.46 2.95
P 150904P00020500 P 09/04/15 20.5 2.90 3.55
P 150904P00021000 P 09/04/15 21.0 3.35 4.05
P 150904P00021500 P 09/04/15 21.5 3.80 4.50
P 150904P00022000 P 09/04/15 22.0 4.30 5.00
P 150904P00022500 P 09/04/15 22.5 4.75 5.50
P 150904P00023000 P 09/04/15 23.0 5.25 6.00
P 150904P00023500 P 09/04/15 23.5 5.75 6.50
P 150904P00024000 P 09/04/15 24.0 6.25 6.95
P 150904P00024500 P 09/04/15 24.5 6.75 7.45
P 150911C00008000 C 09/11/15 8.0 9.00 9.80
P 150911C00009000 C 09/11/15 9.0 8.00 8.85
P 150911C00009500 C 09/11/15 9.5 7.50 8.35
P 150911C00010000 C 09/11/15 10.0 7.00 7.85
P 150911C00010500 C 09/11/15 10.5 6.55 7.35
P 150911C00011000 C 09/11/15 11.0 6.05 6.85
P 150911C00011500 C 09/11/15 11.5 5.55 6.35
P 150911C00012000 C 09/11/15 12.0 5.10 5.85
P 150911C00012500 C 09/11/15 12.5 4.60 5.35
P 150911C00013000 C 09/11/15 13.0 4.10 4.90
P 150911C00013500 C 09/11/15 13.5 3.65 4.40
P 150911C00014000 C 09/11/15 14.0 3.60 3.95
P 150911C00014500 C 09/11/15 14.5 3.10 3.45
P 150911C00015000 C 09/11/15 15.0 2.63 2.99
P 150911C00015500 C 09/11/15 15.5 2.21 2.62
P 150911C00016000 C 09/11/15 16.0 1.65 2.16
P 150911C00016500 C 09/11/15 16.5 1.65 1.78
P 150911C00017000 C 09/11/15 17.0 1.31 1.44
P 150911C00017500 C 09/11/15 17.5 1.06 1.14
P 150911C00018000 C 09/11/15 18.0 0.82 0.90
P 150911C00018500 C 09/11/15 18.5 0.62 0.69
P 150911C00019000 C 09/11/15 19.0 0.46 0.53
P 150911C00019500 C 09/11/15 19.5 0.35 0.40
P 150911C00020000 C 09/11/15 20.0 0.23 0.31
P 150911C00020500 C 09/11/15 20.5 0.07 0.33
P 150911C00021000 C 09/11/15 21.0 0.04 0.22
P 150911C00021500 C 09/11/15 21.5 0.01 0.34
P 150911C00022000 C 09/11/15 22.0 0.07 0.13
P 150911C00022500 C 09/11/15 22.5 0.05 0.33
P 150911C00023000 C 09/11/15 23.0 0.04 0.12
P 150911C00023500 C 09/11/15 23.5 0.03 0.32
P 150911C00024000 C 09/11/15 24.0 0.02 0.16
P 150911C00024500 C 09/11/15 24.5 0.02 0.31
P 150911C00025000 C 09/11/15 25.0 0.01 0.09
P 150911P00008000 P 09/11/15 8.0 0.00 0.31
P 150911P00009000 P 09/11/15 9.0 0.00 0.30
P 150911P00009500 P 09/11/15 9.5 0.00 0.30
P 150911P00010000 P 09/11/15 10.0 0.00 0.30
P 150911P00010500 P 09/11/15 10.5 0.00 0.31
P 150911P00011000 P 09/11/15 11.0 0.01 0.14
P 150911P00011500 P 09/11/15 11.5 0.02 0.31
P 150911P00012000 P 09/11/15 12.0 0.03 0.14
P 150911P00012500 P 09/11/15 12.5 0.02 0.32
P 150911P00013000 P 09/11/15 13.0 0.04 0.15
P 150911P00013500 P 09/11/15 13.5 0.06 0.34
P 150911P00014000 P 09/11/15 14.0 0.10 0.18
P 150911P00014500 P 09/11/15 14.5 0.13 0.28
P 150911P00015000 P 09/11/15 15.0 0.20 0.29
P 150911P00015500 P 09/11/15 15.5 0.27 0.39
P 150911P00016000 P 09/11/15 16.0 0.36 0.51
P 150911P00016500 P 09/11/15 16.5 0.48 0.56
P 150911P00017000 P 09/11/15 17.0 0.64 0.73
P 150911P00017500 P 09/11/15 17.5 0.85 0.94
P 150911P00018000 P 09/11/15 18.0 1.10 1.24
P 150911P00018500 P 09/11/15 18.5 1.39 1.55
P 150911P00019000 P 09/11/15 19.0 1.73 2.14
P 150911P00019500 P 09/11/15 19.5 2.10 2.68
P 150911P00020000 P 09/11/15 20.0 2.52 2.97
P 150911P00020500 P 09/11/15 20.5 2.94 3.60
P 150911P00021000 P 09/11/15 21.0 3.35 4.10
P 150911P00021500 P 09/11/15 21.5 3.85 4.55
P 150911P00022000 P 09/11/15 22.0 4.30 5.10
P 150911P00022500 P 09/11/15 22.5 4.80 5.55
P 150911P00023000 P 09/11/15 23.0 5.25 6.00
P 150911P00023500 P 09/11/15 23.5 5.75 6.55
P 150911P00024000 P 09/11/15 24.0 6.25 7.00
P 150911P00024500 P 09/11/15 24.5 6.70 7.50
P 150911P00025000 P 09/11/15 25.0 7.20 8.00
P 150918C00006000 C 09/18/15 6.0 11.05 11.80
P 150918C00007000 C 09/18/15 7.0 9.95 10.80
P 150918C00008000 C 09/18/15 8.0 9.05 9.80
P 150918C00009000 C 09/18/15 9.0 8.05 8.80
P 150918C00010000 C 09/18/15 10.0 7.05 7.80
P 150918C00011000 C 09/18/15 11.0 6.05 6.80
P 150918C00012000 C 09/18/15 12.0 5.10 5.85
P 150918C00013000 C 09/18/15 13.0 4.15 4.85
P 150918C00014000 C 09/18/15 14.0 3.60 3.95
P 150918C00015000 C 09/18/15 15.0 2.63 3.05
P 150918C00016000 C 09/18/15 16.0 2.05 2.23
P 150918C00017000 C 09/18/15 17.0 1.40 1.55
P 150918C00018000 C 09/18/15 18.0 0.96 1.01
P 150918C00019000 C 09/18/15 19.0 0.60 0.64
P 150918C00020000 C 09/18/15 20.0 0.34 0.39
P 150918C00021000 C 09/18/15 21.0 0.21 0.24
P 150918C00022000 C 09/18/15 22.0 0.13 0.15
P 150918C00023000 C 09/18/15 23.0 0.07 0.10
P 150918C00024000 C 09/18/15 24.0 0.03 0.10
P 150918C00025000 C 09/18/15 25.0 0.03 0.05
P 150918C00026000 C 09/18/15 26.0 0.01 0.08
P 150918C00027000 C 09/18/15 27.0 0.01 0.07
P 150918C00028000 C 09/18/15 28.0 0.00 0.07
P 150918C00029000 C 09/18/15 29.0 0.00 0.06
P 150918C00030000 C 09/18/15 30.0 0.00 0.06
P 150918C00031000 C 09/18/15 31.0 0.00 0.05
P 150918C00032000 C 09/18/15 32.0 0.00 0.05
P 150918C00033000 C 09/18/15 33.0 0.00 0.05
P 150918C00034000 C 09/18/15 34.0 0.00 0.05
P 150918C00035000 C 09/18/15 35.0 0.00 0.04
P 150918P00006000 P 09/18/15 6.0 0.00 0.03
P 150918P00007000 P 09/18/15 7.0 0.00 0.03
P 150918P00008000 P 09/18/15 8.0 0.00 0.04
P 150918P00009000 P 09/18/15 9.0 0.00 0.06
P 150918P00010000 P 09/18/15 10.0 0.01 0.08
P 150918P00011000 P 09/18/15 11.0 0.02 0.09
P 150918P00012000 P 09/18/15 12.0 0.05 0.11
P 150918P00013000 P 09/18/15 13.0 0.09 0.11
P 150918P00014000 P 09/18/15 14.0 0.14 0.18
P 150918P00015000 P 09/18/15 15.0 0.27 0.29
P 150918P00016000 P 09/18/15 16.0 0.44 0.49
P 150918P00017000 P 09/18/15 17.0 0.76 0.81
P 150918P00018000 P 09/18/15 18.0 1.22 1.29
P 150918P00019000 P 09/18/15 19.0 1.83 1.98
P 150918P00020000 P 09/18/15 20.0 2.58 2.75
P 150918P00021000 P 09/18/15 21.0 3.45 4.10
P 150918P00022000 P 09/18/15 22.0 4.35 5.05
P 150918P00023000 P 09/18/15 23.0 5.30 6.00
P 150918P00024000 P 09/18/15 24.0 6.25 7.00
P 150918P00025000 P 09/18/15 25.0 7.25 8.00
P 150918P00026000 P 09/18/15 26.0 8.25 9.00
P 150918P00027000 P 09/18/15 27.0 9.25 10.00
P 150918P00028000 P 09/18/15 28.0 10.20 11.05
P 150918P00029000 P 09/18/15 29.0 11.20 12.00
P 150918P00030000 P 09/18/15 30.0 12.20 13.00
P 150918P00031000 P 09/18/15 31.0 13.15 14.00
P 150918P00032000 P 09/18/15 32.0 14.15 15.00
P 150918P00033000 P 09/18/15 33.0 15.20 16.00
P 150918P00034000 P 09/18/15 34.0 16.15 17.00
P 150918P00035000 P 09/18/15 35.0 17.05 18.00
P 151218C00007000 C 12/18/15 7.0 10.15 10.95
P 151218C00008000 C 12/18/15 8.0 9.10 10.00
P 151218C00009000 C 12/18/15 9.0 8.15 9.05
P 151218C00010000 C 12/18/15 10.0 7.30 8.10
P 151218C00011000 C 12/18/15 11.0 6.45 7.20
P 151218C00012000 C 12/18/15 12.0 5.65 6.35
P 151218C00013000 C 12/18/15 13.0 4.90 5.55
P 151218C00014000 C 12/18/15 14.0 4.55 4.80
P 151218C00015000 C 12/18/15 15.0 3.90 4.15
P 151218C00016000 C 12/18/15 16.0 3.30 3.55
P 151218C00017000 C 12/18/15 17.0 2.83 2.94
P 151218C00018000 C 12/18/15 18.0 2.41 2.47
P 151218C00019000 C 12/18/15 19.0 2.02 2.05
P 151218C00020000 C 12/18/15 20.0 1.68 1.70
P 151218C00021000 C 12/18/15 21.0 1.25 1.41
P 151218C00022000 C 12/18/15 22.0 1.07 1.16
P 151218C00023000 C 12/18/15 23.0 0.81 0.95
P 151218C00024000 C 12/18/15 24.0 0.64 0.81
P 151218C00025000 C 12/18/15 25.0 0.52 0.68
P 151218C00026000 C 12/18/15 26.0 0.40 0.56
P 151218C00027000 C 12/18/15 27.0 0.33 0.47
P 151218C00028000 C 12/18/15 28.0 0.26 0.39
P 151218C00029000 C 12/18/15 29.0 0.21 0.34
P 151218C00030000 C 12/18/15 30.0 0.16 0.26
P 151218C00031000 C 12/18/15 31.0 0.13 0.29
P 151218C00032000 C 12/18/15 32.0 0.10 0.27
P 151218C00033000 C 12/18/15 33.0 0.08 0.24
P 151218C00034000 C 12/18/15 34.0 0.07 0.22
P 151218C00035000 C 12/18/15 35.0 0.05 0.23
P 151218P00007000 P 12/18/15 7.0 0.02 0.17
P 151218P00008000 P 12/18/15 8.0 0.05 0.21
P 151218P00009000 P 12/18/15 9.0 0.10 0.27
P 151218P00010000 P 12/18/15 10.0 0.18 0.34
P 151218P00011000 P 12/18/15 11.0 0.29 0.44
P 151218P00012000 P 12/18/15 12.0 0.47 0.60
P 151218P00013000 P 12/18/15 13.0 0.67 0.81
P 151218P00014000 P 12/18/15 14.0 0.97 1.00
P 151218P00015000 P 12/18/15 15.0 1.30 1.33
P 151218P00016000 P 12/18/15 16.0 1.68 1.72
P 151218P00017000 P 12/18/15 17.0 2.14 2.18
P 151218P00018000 P 12/18/15 18.0 2.66 2.70
P 151218P00019000 P 12/18/15 19.0 3.25 3.30
P 151218P00020000 P 12/18/15 20.0 3.90 3.95
P 151218P00021000 P 12/18/15 21.0 4.55 4.65
P 151218P00022000 P 12/18/15 22.0 5.30 5.50
P 151218P00023000 P 12/18/15 23.0 6.10 6.30
P 151218P00024000 P 12/18/15 24.0 6.95 7.15
P 151218P00025000 P 12/18/15 25.0 7.80 8.45
P 151218P00026000 P 12/18/15 26.0 8.70 9.40
P 151218P00027000 P 12/18/15 27.0 9.60 10.35
P 151218P00028000 P 12/18/15 28.0 10.45 11.25
P 151218P00029000 P 12/18/15 29.0 11.45 12.20
P 151218P00030000 P 12/18/15 30.0 12.35 13.15
P 151218P00031000 P 12/18/15 31.0 13.30 14.20
P 151218P00032000 P 12/18/15 32.0 14.30 15.10
P 151218P00033000 P 12/18/15 33.0 15.15 16.15
P 151218P00034000 P 12/18/15 34.0 16.25 17.15
P 151218P00035000 P 12/18/15 35.0 17.25 18.00
P 160115C00005000 C 01/15/16 5.0 12.15 12.95
P 160115C00007000 C 01/15/16 7.0 10.15 11.05
P 160115C00008000 C 01/15/16 8.0 9.25 10.00
P 160115C00009000 C 01/15/16 9.0 8.35 9.05
P 160115C00010000 C 01/15/16 10.0 8.00 8.20
P 160115C00011000 C 01/15/16 11.0 6.55 7.35
P 160115C00012000 C 01/15/16 12.0 5.85 6.50
P 160115C00013000 C 01/15/16 13.0 5.05 5.75
P 160115C00014000 C 01/15/16 14.0 4.80 5.05
P 160115C00015000 C 01/15/16 15.0 4.20 4.30
P 160115C00016000 C 01/15/16 16.0 3.60 3.80
P 160115C00017000 C 01/15/16 17.0 3.10 3.20
P 160115C00018000 C 01/15/16 18.0 2.68 2.77
P 160115C00019000 C 01/15/16 19.0 2.27 2.36
P 160115C00020000 C 01/15/16 20.0 1.91 2.00
P 160115C00021000 C 01/15/16 21.0 1.61 1.69
P 160115C00022000 C 01/15/16 22.0 1.35 1.43
P 160115C00023000 C 01/15/16 23.0 1.13 1.19
P 160115C00024000 C 01/15/16 24.0 0.95 1.01
P 160115C00025000 C 01/15/16 25.0 0.74 0.85
P 160115C00026000 C 01/15/16 26.0 0.57 0.75
P 160115C00027000 C 01/15/16 27.0 0.58 0.62
P 160115C00028000 C 01/15/16 28.0 0.39 0.54
P 160115C00029000 C 01/15/16 29.0 0.32 0.46
P 160115C00030000 C 01/15/16 30.0 0.26 0.41
P 160115C00031000 C 01/15/16 31.0 0.21 0.37
P 160115C00032000 C 01/15/16 32.0 0.18 0.34
P 160115C00033000 C 01/15/16 33.0 0.15 0.31
P 160115C00034000 C 01/15/16 34.0 0.12 0.29
P 160115C00035000 C 01/15/16 35.0 0.10 0.27
P 160115C00036000 C 01/15/16 36.0 0.08 0.26
P 160115C00037000 C 01/15/16 37.0 0.06 0.25
P 160115C00040000 C 01/15/16 40.0 0.03 0.22
P 160115C00045000 C 01/15/16 45.0 0.01 0.19
P 160115C00050000 C 01/15/16 50.0 0.01 0.18
P 160115C00055000 C 01/15/16 55.0 0.00 0.17
P 160115P00005000 P 01/15/16 5.0 0.00 0.14
P 160115P00007000 P 01/15/16 7.0 0.05 0.21
P 160115P00008000 P 01/15/16 8.0 0.10 0.19
P 160115P00009000 P 01/15/16 9.0 0.16 0.26
P 160115P00010000 P 01/15/16 10.0 0.27 0.32
P 160115P00011000 P 01/15/16 11.0 0.41 0.55
P 160115P00012000 P 01/15/16 12.0 0.60 0.64
P 160115P00013000 P 01/15/16 13.0 0.86 0.92
P 160115P00014000 P 01/15/16 14.0 1.10 1.22
P 160115P00015000 P 01/15/16 15.0 1.48 1.55
P 160115P00016000 P 01/15/16 16.0 1.88 1.96
P 160115P00017000 P 01/15/16 17.0 2.36 2.45
P 160115P00018000 P 01/15/16 18.0 2.91 2.99
P 160115P00019000 P 01/15/16 19.0 3.45 3.60
P 160115P00020000 P 01/15/16 20.0 4.10 4.25
P 160115P00021000 P 01/15/16 21.0 4.80 4.95
P 160115P00022000 P 01/15/16 22.0 5.55 5.70
P 160115P00023000 P 01/15/16 23.0 6.35 6.50
P 160115P00024000 P 01/15/16 24.0 7.10 7.30
P 160115P00025000 P 01/15/16 25.0 7.95 8.20
P 160115P00026000 P 01/15/16 26.0 8.85 9.50
P 160115P00027000 P 01/15/16 27.0 9.70 10.40
P 160115P00028000 P 01/15/16 28.0 10.65 11.40
P 160115P00029000 P 01/15/16 29.0 11.55 12.30
P 160115P00030000 P 01/15/16 30.0 12.50 13.25
P 160115P00031000 P 01/15/16 31.0 13.45 14.20
P 160115P00032000 P 01/15/16 32.0 14.35 15.15
P 160115P00033000 P 01/15/16 33.0 15.30 16.10
P 160115P00034000 P 01/15/16 34.0 16.30 17.15
P 160115P00035000 P 01/15/16 35.0 17.25 18.05
P 160115P00036000 P 01/15/16 36.0 18.25 19.05
P 160115P00037000 P 01/15/16 37.0 19.20 20.00
P 160115P00040000 P 01/15/16 40.0 22.20 23.00
P 160115P00045000 P 01/15/16 45.0 27.20 28.00
P 160115P00050000 P 01/15/16 50.0 32.20 33.00
P 160115P00055000 P 01/15/16 55.0 37.05 38.00
P 160318C00005000 C 03/18/16 5.0 12.20 13.00
P 160318C00006000 C 03/18/16 6.0 11.25 12.10
P 160318C00007000 C 03/18/16 7.0 10.30 11.15
P 160318C00008000 C 03/18/16 8.0 9.40 10.25
P 160318C00009000 C 03/18/16 9.0 8.50 9.30
P 160318C00010000 C 03/18/16 10.0 7.70 8.55
P 160318C00011000 C 03/18/16 11.0 6.90 7.60
P 160318C00012000 C 03/18/16 12.0 6.15 6.85
P 160318C00013000 C 03/18/16 13.0 5.45 6.10
P 160318C00014000 C 03/18/16 14.0 5.20 5.45
P 160318C00015000 C 03/18/16 15.0 4.60 4.85
P 160318C00016000 C 03/18/16 16.0 4.00 4.25
P 160318C00017000 C 03/18/16 17.0 3.50 3.75
P 160318C00018000 C 03/18/16 18.0 3.05 3.30
P 160318C00019000 C 03/18/16 19.0 2.66 2.84
P 160318C00020000 C 03/18/16 20.0 2.35 2.51
P 160318C00021000 C 03/18/16 21.0 1.96 2.21
P 160318C00022000 C 03/18/16 22.0 1.69 1.90
P 160318C00023000 C 03/18/16 23.0 1.45 1.64
P 160318C00024000 C 03/18/16 24.0 1.23 1.42
P 160318C00025000 C 03/18/16 25.0 1.06 1.24
P 160318C00026000 C 03/18/16 26.0 0.90 1.12
P 160318C00027000 C 03/18/16 27.0 0.76 0.98
P 160318C00028000 C 03/18/16 28.0 0.65 0.82
P 160318C00029000 C 03/18/16 29.0 0.55 0.74
P 160318C00030000 C 03/18/16 30.0 0.48 0.67
P 160318C00031000 C 03/18/16 31.0 0.40 0.63
P 160318C00032000 C 03/18/16 32.0 0.34 0.55
P 160318C00033000 C 03/18/16 33.0 0.30 0.50
P 160318C00034000 C 03/18/16 34.0 0.25 0.46
P 160318P00005000 P 03/18/16 5.0 0.02 0.17
P 160318P00006000 P 03/18/16 6.0 0.06 0.22
P 160318P00007000 P 03/18/16 7.0 0.11 0.29
P 160318P00008000 P 03/18/16 8.0 0.19 0.37
P 160318P00009000 P 03/18/16 9.0 0.30 0.48
P 160318P00010000 P 03/18/16 10.0 0.45 0.62
P 160318P00011000 P 03/18/16 11.0 0.63 0.80
P 160318P00012000 P 03/18/16 12.0 0.87 1.02
P 160318P00013000 P 03/18/16 13.0 1.15 1.30
P 160318P00014000 P 03/18/16 14.0 1.46 1.60
P 160318P00015000 P 03/18/16 15.0 1.84 1.99
P 160318P00016000 P 03/18/16 16.0 2.26 2.43
P 160318P00017000 P 03/18/16 17.0 2.70 2.93
P 160318P00018000 P 03/18/16 18.0 3.25 3.45
P 160318P00019000 P 03/18/16 19.0 3.85 4.05
P 160318P00020000 P 03/18/16 20.0 4.50 4.70
P 160318P00021000 P 03/18/16 21.0 5.15 5.40
P 160318P00022000 P 03/18/16 22.0 5.85 6.15
P 160318P00023000 P 03/18/16 23.0 6.60 6.90
P 160318P00024000 P 03/18/16 24.0 7.40 7.70
P 160318P00025000 P 03/18/16 25.0 8.20 8.55
P 160318P00026000 P 03/18/16 26.0 9.05 9.40
P 160318P00027000 P 03/18/16 27.0 9.90 10.25
P 160318P00028000 P 03/18/16 28.0 10.80 11.50
P 160318P00029000 P 03/18/16 29.0 11.70 12.40
P 160318P00030000 P 03/18/16 30.0 12.60 13.30
P 160318P00031000 P 03/18/16 31.0 13.55 14.25
P 160318P00032000 P 03/18/16 32.0 14.50 15.25
P 160318P00033000 P 03/18/16 33.0 15.45 16.20
P 160318P00034000 P 03/18/16 34.0 16.40 17.15
P 170120C00003000 C 01/20/17 3.0 14.15 15.25
P 170120C00005000 C 01/20/17 5.0 12.15 13.60
P 170120C00008000 C 01/20/17 8.0 9.80 10.75
P 170120C00010000 C 01/20/17 10.0 8.35 9.20
P 170120C00013000 C 01/20/17 13.0 6.55 7.20
P 170120C00015000 C 01/20/17 15.0 5.45 6.05
P 170120C00018000 C 01/20/17 18.0 4.05 4.55
P 170120C00020000 C 01/20/17 20.0 3.30 3.75
P 170120C00022000 C 01/20/17 22.0 2.60 3.10
P 170120C00025000 C 01/20/17 25.0 1.80 2.39
P 170120C00027000 C 01/20/17 27.0 1.38 1.91
P 170120C00030000 C 01/20/17 30.0 0.94 1.40
P 170120C00035000 C 01/20/17 35.0 0.48 0.90
P 170120P00003000 P 01/20/17 3.0 0.00 0.22
P 170120P00005000 P 01/20/17 5.0 0.07 0.43
P 170120P00008000 P 01/20/17 8.0 0.53 0.80
P 170120P00010000 P 01/20/17 10.0 0.98 1.30
P 170120P00013000 P 01/20/17 13.0 1.94 2.29
P 170120P00015000 P 01/20/17 15.0 2.80 3.10
P 170120P00018000 P 01/20/17 18.0 4.30 4.65
P 170120P00020000 P 01/20/17 20.0 5.50 5.80
P 170120P00022000 P 01/20/17 22.0 6.85 7.20
P 170120P00025000 P 01/20/17 25.0 9.05 9.55
P 170120P00027000 P 01/20/17 27.0 10.65 11.20
P 170120P00030000 P 01/20/17 30.0 13.20 13.75
P 170120P00035000 P 01/20/17 35.0 17.35 18.50

OPRA data is delayed 15 minutes.