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 (2014-05-16)Premium Content

Pandora Media Inc (P)
As of Jul 31 2014 4:53PM
Option Ticker C/P Expiration Strike Bid Premium Ask Premium
P 140801C00017000 C 08/01/14 17.0 7.65 8.90
P 140801C00018000 C 08/01/14 18.0 6.65 7.85
P 140801C00019000 C 08/01/14 19.0 5.65 6.25
P 140801C00019500 C 08/01/14 19.5 5.15 6.05
P 140801C00020000 C 08/01/14 20.0 4.65 5.30
P 140801C00020500 C 08/01/14 20.5 4.15 5.05
P 140801C00021000 C 08/01/14 21.0 3.65 4.55
P 140801C00021500 C 08/01/14 21.5 3.15 4.05
P 140801C00022000 C 08/01/14 22.0 2.67 3.25
P 140801C00022500 C 08/01/14 22.5 2.16 3.05
P 140801C00023000 C 08/01/14 23.0 1.70 2.52
P 140801C00023500 C 08/01/14 23.5 1.24 1.73
P 140801C00024000 C 08/01/14 24.0 1.03 1.24
P 140801C00024500 C 08/01/14 24.5 0.67 0.79
P 140801C00025000 C 08/01/14 25.0 0.37 0.41
P 140801C00025500 C 08/01/14 25.5 0.17 0.20
P 140801C00026000 C 08/01/14 26.0 0.07 0.11
P 140801C00026500 C 08/01/14 26.5 0.05 0.07
P 140801C00027000 C 08/01/14 27.0 0.02 0.05
P 140801C00027500 C 08/01/14 27.5 0.01 0.04
P 140801C00028000 C 08/01/14 28.0 0.00 0.02
P 140801C00028500 C 08/01/14 28.5 0.00 0.03
P 140801C00029000 C 08/01/14 29.0 0.00 0.05
P 140801C00029500 C 08/01/14 29.5 0.00 0.10
P 140801C00030000 C 08/01/14 30.0 0.00 0.04
P 140801C00030500 C 08/01/14 30.5 0.00 0.04
P 140801C00031000 C 08/01/14 31.0 0.00 0.04
P 140801C00031500 C 08/01/14 31.5 0.00 0.03
P 140801C00032000 C 08/01/14 32.0 0.00 0.04
P 140801C00032500 C 08/01/14 32.5 0.00 0.04
P 140801C00033000 C 08/01/14 33.0 0.00 0.04
P 140801C00033500 C 08/01/14 33.5 0.00 0.04
P 140801C00034000 C 08/01/14 34.0 0.00 0.04
P 140801C00034500 C 08/01/14 34.5 0.00 0.04
P 140801C00035000 C 08/01/14 35.0 0.00 0.04
P 140801C00035500 C 08/01/14 35.5 0.00 0.04
P 140801C00036000 C 08/01/14 36.0 0.00 0.04
P 140801C00036500 C 08/01/14 36.5 0.00 0.04
P 140801C00037000 C 08/01/14 37.0 0.00 0.03
P 140801P00017000 P 08/01/14 17.0 0.00 0.08
P 140801P00018000 P 08/01/14 18.0 0.00 0.04
P 140801P00019000 P 08/01/14 19.0 0.00 0.04
P 140801P00019500 P 08/01/14 19.5 0.00 0.04
P 140801P00020000 P 08/01/14 20.0 0.00 0.04
P 140801P00020500 P 08/01/14 20.5 0.00 0.04
P 140801P00021000 P 08/01/14 21.0 0.00 0.01
P 140801P00021500 P 08/01/14 21.5 0.00 0.07
P 140801P00022000 P 08/01/14 22.0 0.01 0.03
P 140801P00022500 P 08/01/14 22.5 0.00 0.07
P 140801P00023000 P 08/01/14 23.0 0.00 0.05
P 140801P00023500 P 08/01/14 23.5 0.01 0.04
P 140801P00024000 P 08/01/14 24.0 0.03 0.07
P 140801P00024500 P 08/01/14 24.5 0.10 0.13
P 140801P00025000 P 08/01/14 25.0 0.26 0.29
P 140801P00025500 P 08/01/14 25.5 0.54 0.58
P 140801P00026000 P 08/01/14 26.0 0.91 1.11
P 140801P00026500 P 08/01/14 26.5 1.36 1.60
P 140801P00027000 P 08/01/14 27.0 1.76 2.08
P 140801P00027500 P 08/01/14 27.5 2.02 2.57
P 140801P00028000 P 08/01/14 28.0 2.50 3.10
P 140801P00028500 P 08/01/14 28.5 3.00 3.85
P 140801P00029000 P 08/01/14 29.0 3.70 4.05
P 140801P00029500 P 08/01/14 29.5 4.00 4.85
P 140801P00030000 P 08/01/14 30.0 4.50 5.25
P 140801P00030500 P 08/01/14 30.5 4.95 5.85
P 140801P00031000 P 08/01/14 31.0 5.45 6.35
P 140801P00031500 P 08/01/14 31.5 5.95 6.85
P 140801P00032000 P 08/01/14 32.0 6.45 7.40
P 140801P00032500 P 08/01/14 32.5 6.65 7.90
P 140801P00033000 P 08/01/14 33.0 7.40 8.40
P 140801P00033500 P 08/01/14 33.5 7.55 8.90
P 140801P00034000 P 08/01/14 34.0 8.10 9.05
P 140801P00034500 P 08/01/14 34.5 8.55 9.85
P 140801P00035000 P 08/01/14 35.0 8.90 10.70
P 140801P00035500 P 08/01/14 35.5 9.25 11.00
P 140801P00036000 P 08/01/14 36.0 9.85 11.70
P 140801P00036500 P 08/01/14 36.5 10.35 12.20
P 140801P00037000 P 08/01/14 37.0 11.05 12.40
P 140808C00019000 C 08/08/14 19.0 5.65 6.25
P 140808C00019500 C 08/08/14 19.5 5.15 6.25
P 140808C00020000 C 08/08/14 20.0 4.65 5.25
P 140808C00020500 C 08/08/14 20.5 4.20 5.20
P 140808C00021000 C 08/08/14 21.0 3.75 4.70
P 140808C00021500 C 08/08/14 21.5 3.20 4.05
P 140808C00022000 C 08/08/14 22.0 2.76 3.60
P 140808C00022500 C 08/08/14 22.5 2.29 3.05
P 140808C00023000 C 08/08/14 23.0 1.95 2.54
P 140808C00023500 C 08/08/14 23.5 1.52 2.04
P 140808C00024000 C 08/08/14 24.0 1.45 1.54
P 140808C00024500 C 08/08/14 24.5 1.12 1.18
P 140808C00025000 C 08/08/14 25.0 0.84 0.90
P 140808C00025500 C 08/08/14 25.5 0.61 0.66
P 140808C00026000 C 08/08/14 26.0 0.43 0.47
P 140808C00026500 C 08/08/14 26.5 0.30 0.34
P 140808C00027000 C 08/08/14 27.0 0.21 0.24
P 140808C00027500 C 08/08/14 27.5 0.14 0.17
P 140808C00028000 C 08/08/14 28.0 0.09 0.14
P 140808C00028500 C 08/08/14 28.5 0.05 0.10
P 140808C00029000 C 08/08/14 29.0 0.03 0.07
P 140808C00029500 C 08/08/14 29.5 0.03 0.05
P 140808C00030000 C 08/08/14 30.0 0.01 0.05
P 140808C00030500 C 08/08/14 30.5 0.00 0.05
P 140808C00031000 C 08/08/14 31.0 0.00 0.07
P 140808C00031500 C 08/08/14 31.5 0.00 0.05
P 140808C00032000 C 08/08/14 32.0 0.00 0.05
P 140808C00032500 C 08/08/14 32.5 0.00 0.10
P 140808C00033000 C 08/08/14 33.0 0.00 0.04
P 140808C00033500 C 08/08/14 33.5 0.00 0.07
P 140808C00034000 C 08/08/14 34.0 0.00 0.04
P 140808C00034500 C 08/08/14 34.5 0.00 0.12
P 140808C00035000 C 08/08/14 35.0 0.00 0.08
P 140808C00035500 C 08/08/14 35.5 0.00 0.13
P 140808C00036000 C 08/08/14 36.0 0.00 0.08
P 140808C00036500 C 08/08/14 36.5 0.00 0.12
P 140808C00037000 C 08/08/14 37.0 0.00 0.12
P 140808C00037500 C 08/08/14 37.5 0.00 0.12
P 140808C00038000 C 08/08/14 38.0 0.00 0.12
P 140808C00038500 C 08/08/14 38.5 0.00 0.12
P 140808C00039000 C 08/08/14 39.0 0.00 0.12
P 140808C00039500 C 08/08/14 39.5 0.00 0.08
P 140808P00019000 P 08/08/14 19.0 0.00 0.05
P 140808P00019500 P 08/08/14 19.5 0.00 0.07
P 140808P00020000 P 08/08/14 20.0 0.01 0.06
P 140808P00020500 P 08/08/14 20.5 0.01 0.06
P 140808P00021000 P 08/08/14 21.0 0.01 0.06
P 140808P00021500 P 08/08/14 21.5 0.02 0.08
P 140808P00022000 P 08/08/14 22.0 0.05 0.09
P 140808P00022500 P 08/08/14 22.5 0.07 0.15
P 140808P00023000 P 08/08/14 23.0 0.15 0.18
P 140808P00023500 P 08/08/14 23.5 0.23 0.26
P 140808P00024000 P 08/08/14 24.0 0.34 0.38
P 140808P00024500 P 08/08/14 24.5 0.50 0.54
P 140808P00025000 P 08/08/14 25.0 0.71 0.75
P 140808P00025500 P 08/08/14 25.5 0.97 1.03
P 140808P00026000 P 08/08/14 26.0 1.29 1.35
P 140808P00026500 P 08/08/14 26.5 1.55 1.73
P 140808P00027000 P 08/08/14 27.0 1.90 2.19
P 140808P00027500 P 08/08/14 27.5 2.16 2.68
P 140808P00028000 P 08/08/14 28.0 2.62 3.15
P 140808P00028500 P 08/08/14 28.5 2.95 3.90
P 140808P00029000 P 08/08/14 29.0 3.40 4.20
P 140808P00029500 P 08/08/14 29.5 4.00 4.65
P 140808P00030000 P 08/08/14 30.0 4.30 5.40
P 140808P00030500 P 08/08/14 30.5 5.00 5.60
P 140808P00031000 P 08/08/14 31.0 5.30 6.35
P 140808P00031500 P 08/08/14 31.5 5.65 6.85
P 140808P00032000 P 08/08/14 32.0 6.15 7.35
P 140808P00032500 P 08/08/14 32.5 6.65 7.85
P 140808P00033000 P 08/08/14 33.0 7.15 8.65
P 140808P00033500 P 08/08/14 33.5 7.65 8.85
P 140808P00034000 P 08/08/14 34.0 7.95 9.35
P 140808P00034500 P 08/08/14 34.5 8.45 9.85
P 140808P00035000 P 08/08/14 35.0 8.95 10.70
P 140808P00035500 P 08/08/14 35.5 8.65 11.85
P 140808P00036000 P 08/08/14 36.0 10.05 11.65
P 140808P00036500 P 08/08/14 36.5 10.55 12.00
P 140808P00037000 P 08/08/14 37.0 10.10 13.30
P 140808P00037500 P 08/08/14 37.5 10.60 13.85
P 140808P00038000 P 08/08/14 38.0 12.05 13.50
P 140808P00038500 P 08/08/14 38.5 11.60 14.85
P 140808P00039000 P 08/08/14 39.0 12.10 15.35
P 140808P00039500 P 08/08/14 39.5 13.55 15.00
P 140816C00018000 C 08/16/14 18.0 7.00 7.25
P 140816C00019000 C 08/16/14 19.0 6.00 6.25
P 140816C00020000 C 08/16/14 20.0 5.05 5.25
P 140816C00021000 C 08/16/14 21.0 4.10 4.30
P 140816C00021500 C 08/16/14 21.5 3.60 3.85
P 140816C00022000 C 08/16/14 22.0 3.15 3.40
P 140816C00022500 C 08/16/14 22.5 2.84 2.95
P 140816C00023000 C 08/16/14 23.0 2.45 2.51
P 140816C00023500 C 08/16/14 23.5 2.06 2.13
P 140816C00024000 C 08/16/14 24.0 1.72 1.77
P 140816C00024500 C 08/16/14 24.5 1.36 1.46
P 140816C00025000 C 08/16/14 25.0 1.14 1.19
P 140816C00025500 C 08/16/14 25.5 0.92 0.96
P 140816C00026000 C 08/16/14 26.0 0.73 0.77
P 140816C00026500 C 08/16/14 26.5 0.57 0.61
P 140816C00027000 C 08/16/14 27.0 0.45 0.48
P 140816C00027500 C 08/16/14 27.5 0.35 0.37
P 140816C00028000 C 08/16/14 28.0 0.27 0.29
P 140816C00028500 C 08/16/14 28.5 0.21 0.23
P 140816C00029000 C 08/16/14 29.0 0.15 0.18
P 140816C00029500 C 08/16/14 29.5 0.10 0.15
P 140816C00030000 C 08/16/14 30.0 0.10 0.12
P 140816C00030500 C 08/16/14 30.5 0.06 0.10
P 140816C00031000 C 08/16/14 31.0 0.05 0.09
P 140816C00032000 C 08/16/14 32.0 0.03 0.06
P 140816C00033000 C 08/16/14 33.0 0.00 0.06
P 140816C00034000 C 08/16/14 34.0 0.00 0.05
P 140816C00035000 C 08/16/14 35.0 0.01 0.05
P 140816C00036000 C 08/16/14 36.0 0.00 0.04
P 140816C00037000 C 08/16/14 37.0 0.00 0.04
P 140816C00038000 C 08/16/14 38.0 0.00 0.04
P 140816C00039000 C 08/16/14 39.0 0.00 0.04
P 140816C00040000 C 08/16/14 40.0 0.00 0.04
P 140816P00018000 P 08/16/14 18.0 0.01 0.06
P 140816P00019000 P 08/16/14 19.0 0.01 0.06
P 140816P00020000 P 08/16/14 20.0 0.02 0.08
P 140816P00021000 P 08/16/14 21.0 0.06 0.12
P 140816P00021500 P 08/16/14 21.5 0.09 0.15
P 140816P00022000 P 08/16/14 22.0 0.15 0.20
P 140816P00022500 P 08/16/14 22.5 0.24 0.26
P 140816P00023000 P 08/16/14 23.0 0.33 0.36
P 140816P00023500 P 08/16/14 23.5 0.45 0.48
P 140816P00024000 P 08/16/14 24.0 0.60 0.63
P 140816P00024500 P 08/16/14 24.5 0.78 0.83
P 140816P00025000 P 08/16/14 25.0 1.01 1.06
P 140816P00025500 P 08/16/14 25.5 1.28 1.33
P 140816P00026000 P 08/16/14 26.0 1.58 1.64
P 140816P00026500 P 08/16/14 26.5 1.92 1.99
P 140816P00027000 P 08/16/14 27.0 2.29 2.36
P 140816P00027500 P 08/16/14 27.5 2.67 2.77
P 140816P00028000 P 08/16/14 28.0 3.10 3.20
P 140816P00028500 P 08/16/14 28.5 3.50 3.75
P 140816P00029000 P 08/16/14 29.0 3.95 4.15
P 140816P00029500 P 08/16/14 29.5 4.45 4.65
P 140816P00030000 P 08/16/14 30.0 4.90 5.10
P 140816P00030500 P 08/16/14 30.5 5.40 5.60
P 140816P00031000 P 08/16/14 31.0 5.85 6.05
P 140816P00032000 P 08/16/14 32.0 6.85 7.05
P 140816P00033000 P 08/16/14 33.0 7.80 8.00
P 140816P00034000 P 08/16/14 34.0 8.80 9.00
P 140816P00035000 P 08/16/14 35.0 9.80 10.00
P 140816P00036000 P 08/16/14 36.0 10.80 10.95
P 140816P00037000 P 08/16/14 37.0 11.75 12.00
P 140816P00038000 P 08/16/14 38.0 12.70 13.05
P 140816P00039000 P 08/16/14 39.0 13.70 14.05
P 140816P00040000 P 08/16/14 40.0 14.80 15.00
P 140822C00020000 C 08/22/14 20.0 4.75 5.70
P 140822C00021000 C 08/22/14 21.0 3.85 4.70
P 140822C00022000 C 08/22/14 22.0 3.20 3.80
P 140822C00023000 C 08/22/14 23.0 2.50 2.70
P 140822C00023500 C 08/22/14 23.5 2.24 2.34
P 140822C00024000 C 08/22/14 24.0 1.86 2.00
P 140822C00024500 C 08/22/14 24.5 1.57 1.68
P 140822C00025000 C 08/22/14 25.0 1.35 1.41
P 140822C00025500 C 08/22/14 25.5 1.12 1.17
P 140822C00026000 C 08/22/14 26.0 0.92 0.97
P 140822C00026500 C 08/22/14 26.5 0.75 0.81
P 140822C00027000 C 08/22/14 27.0 0.61 0.66
P 140822C00027500 C 08/22/14 27.5 0.49 0.53
P 140822C00028000 C 08/22/14 28.0 0.40 0.44
P 140822C00028500 C 08/22/14 28.5 0.32 0.35
P 140822C00029000 C 08/22/14 29.0 0.25 0.28
P 140822C00029500 C 08/22/14 29.5 0.20 0.23
P 140822C00030000 C 08/22/14 30.0 0.12 0.22
P 140822C00030500 C 08/22/14 30.5 0.10 0.18
P 140822C00031000 C 08/22/14 31.0 0.08 0.15
P 140822C00031500 C 08/22/14 31.5 0.06 0.14
P 140822C00032000 C 08/22/14 32.0 0.05 0.13
P 140822C00032500 C 08/22/14 32.5 0.02 0.11
P 140822C00033000 C 08/22/14 33.0 0.02 0.09
P 140822C00033500 C 08/22/14 33.5 0.01 0.11
P 140822C00034000 C 08/22/14 34.0 0.01 0.07
P 140822C00034500 C 08/22/14 34.5 0.01 0.07
P 140822C00035000 C 08/22/14 35.0 0.00 0.07
P 140822C00035500 C 08/22/14 35.5 0.00 0.11
P 140822C00036000 C 08/22/14 36.0 0.00 0.10
P 140822C00036500 C 08/22/14 36.5 0.00 0.10
P 140822C00037000 C 08/22/14 37.0 0.00 0.09
P 140822C00037500 C 08/22/14 37.5 0.00 0.09
P 140822C00038000 C 08/22/14 38.0 0.00 0.09
P 140822C00038500 C 08/22/14 38.5 0.00 0.09
P 140822C00039000 C 08/22/14 39.0 0.00 0.08
P 140822C00039500 C 08/22/14 39.5 0.00 0.07
P 140822P00020000 P 08/22/14 20.0 0.04 0.12
P 140822P00021000 P 08/22/14 21.0 0.10 0.20
P 140822P00022000 P 08/22/14 22.0 0.28 0.31
P 140822P00023000 P 08/22/14 23.0 0.48 0.52
P 140822P00023500 P 08/22/14 23.5 0.61 0.66
P 140822P00024000 P 08/22/14 24.0 0.78 0.83
P 140822P00024500 P 08/22/14 24.5 0.98 1.05
P 140822P00025000 P 08/22/14 25.0 1.21 1.29
P 140822P00025500 P 08/22/14 25.5 1.48 1.55
P 140822P00026000 P 08/22/14 26.0 1.78 1.84
P 140822P00026500 P 08/22/14 26.5 2.10 2.21
P 140822P00027000 P 08/22/14 27.0 2.45 2.57
P 140822P00027500 P 08/22/14 27.5 2.79 2.99
P 140822P00028000 P 08/22/14 28.0 3.20 3.40
P 140822P00028500 P 08/22/14 28.5 3.30 3.85
P 140822P00029000 P 08/22/14 29.0 4.05 4.30
P 140822P00029500 P 08/22/14 29.5 4.10 5.00
P 140822P00030000 P 08/22/14 30.0 4.55 5.50
P 140822P00030500 P 08/22/14 30.5 5.00 5.95
P 140822P00031000 P 08/22/14 31.0 5.45 6.45
P 140822P00031500 P 08/22/14 31.5 5.90 6.95
P 140822P00032000 P 08/22/14 32.0 6.80 7.35
P 140822P00032500 P 08/22/14 32.5 6.70 7.95
P 140822P00033000 P 08/22/14 33.0 7.80 8.40
P 140822P00033500 P 08/22/14 33.5 7.65 8.90
P 140822P00034000 P 08/22/14 34.0 8.15 9.35
P 140822P00034500 P 08/22/14 34.5 8.65 9.85
P 140822P00035000 P 08/22/14 35.0 9.15 10.50
P 140822P00035500 P 08/22/14 35.5 9.65 11.00
P 140822P00036000 P 08/22/14 36.0 10.30 11.35
P 140822P00036500 P 08/22/14 36.5 10.65 11.85
P 140822P00037000 P 08/22/14 37.0 11.10 12.55
P 140822P00037500 P 08/22/14 37.5 11.60 12.90
P 140822P00038000 P 08/22/14 38.0 11.80 14.35
P 140822P00038500 P 08/22/14 38.5 11.55 14.85
P 140822P00039000 P 08/22/14 39.0 12.05 15.35
P 140822P00039500 P 08/22/14 39.5 12.55 15.85
P 140829C00018500 C 08/29/14 18.5 6.25 7.45
P 140829C00019000 C 08/29/14 19.0 5.75 6.95
P 140829C00019500 C 08/29/14 19.5 5.30 6.45
P 140829C00020000 C 08/29/14 20.0 4.80 5.70
P 140829C00020500 C 08/29/14 20.5 4.40 5.50
P 140829C00021000 C 08/29/14 21.0 3.95 4.75
P 140829C00021500 C 08/29/14 21.5 3.50 4.30
P 140829C00022000 C 08/29/14 22.0 3.10 3.95
P 140829C00022500 C 08/29/14 22.5 2.99 3.25
P 140829C00023000 C 08/29/14 23.0 2.62 2.84
P 140829C00023500 C 08/29/14 23.5 2.27 2.49
P 140829C00024000 C 08/29/14 24.0 1.97 2.18
P 140829C00024500 C 08/29/14 24.5 1.69 1.88
P 140829C00025000 C 08/29/14 25.0 1.50 1.61
P 140829C00025500 C 08/29/14 25.5 1.30 1.38
P 140829C00026000 C 08/29/14 26.0 1.07 1.17
P 140829C00026500 C 08/29/14 26.5 0.88 0.98
P 140829C00027000 C 08/29/14 27.0 0.74 0.83
P 140829C00027500 C 08/29/14 27.5 0.64 0.70
P 140829C00028000 C 08/29/14 28.0 0.53 0.58
P 140829C00028500 C 08/29/14 28.5 0.43 0.49
P 140829C00029000 C 08/29/14 29.0 0.36 0.41
P 140829C00029500 C 08/29/14 29.5 0.30 0.35
P 140829C00030000 C 08/29/14 30.0 0.23 0.28
P 140829C00030500 C 08/29/14 30.5 0.19 0.25
P 140829C00031000 C 08/29/14 31.0 0.14 0.23
P 140829C00031500 C 08/29/14 31.5 0.11 0.19
P 140829C00032000 C 08/29/14 32.0 0.08 0.16
P 140829C00032500 C 08/29/14 32.5 0.06 0.14
P 140829C00033000 C 08/29/14 33.0 0.05 0.13
P 140829C00033500 C 08/29/14 33.5 0.04 0.11
P 140829C00034000 C 08/29/14 34.0 0.03 0.13
P 140829C00034500 C 08/29/14 34.5 0.02 0.09
P 140829C00035000 C 08/29/14 35.0 0.02 0.08
P 140829C00036000 C 08/29/14 36.0 0.01 0.07
P 140829C00037000 C 08/29/14 37.0 0.00 0.07
P 140829P00018500 P 08/29/14 18.5 0.03 0.09
P 140829P00019000 P 08/29/14 19.0 0.04 0.11
P 140829P00019500 P 08/29/14 19.5 0.06 0.13
P 140829P00020000 P 08/29/14 20.0 0.09 0.17
P 140829P00020500 P 08/29/14 20.5 0.12 0.22
P 140829P00021000 P 08/29/14 21.0 0.23 0.26
P 140829P00021500 P 08/29/14 21.5 0.28 0.34
P 140829P00022000 P 08/29/14 22.0 0.39 0.43
P 140829P00022500 P 08/29/14 22.5 0.49 0.54
P 140829P00023000 P 08/29/14 23.0 0.61 0.68
P 140829P00023500 P 08/29/14 23.5 0.76 0.83
P 140829P00024000 P 08/29/14 24.0 0.95 1.02
P 140829P00024500 P 08/29/14 24.5 1.16 1.23
P 140829P00025000 P 08/29/14 25.0 1.38 1.47
P 140829P00025500 P 08/29/14 25.5 1.65 1.75
P 140829P00026000 P 08/29/14 26.0 1.91 2.04
P 140829P00026500 P 08/29/14 26.5 2.23 2.36
P 140829P00027000 P 08/29/14 27.0 2.56 2.75
P 140829P00027500 P 08/29/14 27.5 2.92 3.15
P 140829P00028000 P 08/29/14 28.0 3.35 3.55
P 140829P00028500 P 08/29/14 28.5 3.75 3.95
P 140829P00029000 P 08/29/14 29.0 3.90 4.40
P 140829P00029500 P 08/29/14 29.5 4.05 5.10
P 140829P00030000 P 08/29/14 30.0 4.45 5.55
P 140829P00030500 P 08/29/14 30.5 4.90 6.05
P 140829P00031000 P 08/29/14 31.0 5.35 6.55
P 140829P00031500 P 08/29/14 31.5 5.85 7.00
P 140829P00032000 P 08/29/14 32.0 6.25 7.50
P 140829P00032500 P 08/29/14 32.5 6.75 7.90
P 140829P00033000 P 08/29/14 33.0 7.25 8.40
P 140829P00033500 P 08/29/14 33.5 7.70 8.90
P 140829P00034000 P 08/29/14 34.0 8.20 9.45
P 140829P00034500 P 08/29/14 34.5 8.70 9.95
P 140829P00035000 P 08/29/14 35.0 9.15 10.40
P 140829P00036000 P 08/29/14 36.0 10.15 12.20
P 140829P00037000 P 08/29/14 37.0 11.15 12.35
P 140905C00018500 C 09/05/14 18.5 6.25 7.45
P 140905C00019000 C 09/05/14 19.0 5.80 6.65
P 140905C00019500 C 09/05/14 19.5 5.30 6.45
P 140905C00020000 C 09/05/14 20.0 4.90 5.75
P 140905C00020500 C 09/05/14 20.5 4.45 5.55
P 140905C00021000 C 09/05/14 21.0 4.00 4.85
P 140905C00021500 C 09/05/14 21.5 3.55 4.65
P 140905C00022000 C 09/05/14 22.0 3.45 3.70
P 140905C00022500 C 09/05/14 22.5 3.10 3.35
P 140905C00023000 C 09/05/14 23.0 2.75 2.97
P 140905C00023500 C 09/05/14 23.5 2.41 2.62
P 140905C00024000 C 09/05/14 24.0 2.10 2.30
P 140905C00024500 C 09/05/14 24.5 1.83 2.02
P 140905C00025000 C 09/05/14 25.0 1.60 1.76
P 140905C00025500 C 09/05/14 25.5 1.45 1.52
P 140905C00026000 C 09/05/14 26.0 1.16 1.32
P 140905C00026500 C 09/05/14 26.5 1.04 1.12
P 140905C00027000 C 09/05/14 27.0 0.88 0.96
P 140905C00027500 C 09/05/14 27.5 0.75 0.81
P 140905C00028000 C 09/05/14 28.0 0.59 0.75
P 140905C00028500 C 09/05/14 28.5 0.48 0.64
P 140905C00029000 C 09/05/14 29.0 0.38 0.54
P 140905C00029500 C 09/05/14 29.5 0.33 0.47
P 140905C00030000 C 09/05/14 30.0 0.25 0.40
P 140905C00030500 C 09/05/14 30.5 0.19 0.36
P 140905C00031000 C 09/05/14 31.0 0.14 0.31
P 140905C00031500 C 09/05/14 31.5 0.17 0.26
P 140905C00032000 C 09/05/14 32.0 0.14 0.22
P 140905C00032500 C 09/05/14 32.5 0.11 0.19
P 140905C00033000 C 09/05/14 33.0 0.09 0.17
P 140905C00033500 C 09/05/14 33.5 0.07 0.14
P 140905C00034000 C 09/05/14 34.0 0.05 0.14
P 140905C00034500 C 09/05/14 34.5 0.04 0.14
P 140905C00035000 C 09/05/14 35.0 0.07 0.13
P 140905C00036000 C 09/05/14 36.0 0.04 0.11
P 140905C00037000 C 09/05/14 37.0 0.02 0.13
P 140905P00018500 P 09/05/14 18.5 0.05 0.11
P 140905P00019000 P 09/05/14 19.0 0.07 0.14
P 140905P00019500 P 09/05/14 19.5 0.09 0.18
P 140905P00020000 P 09/05/14 20.0 0.13 0.22
P 140905P00020500 P 09/05/14 20.5 0.17 0.28
P 140905P00021000 P 09/05/14 21.0 0.24 0.35
P 140905P00021500 P 09/05/14 21.5 0.32 0.45
P 140905P00022000 P 09/05/14 22.0 0.40 0.55
P 140905P00022500 P 09/05/14 22.5 0.52 0.67
P 140905P00023000 P 09/05/14 23.0 0.65 0.79
P 140905P00023500 P 09/05/14 23.5 0.90 0.95
P 140905P00024000 P 09/05/14 24.0 1.08 1.15
P 140905P00024500 P 09/05/14 24.5 1.25 1.38
P 140905P00025000 P 09/05/14 25.0 1.53 1.61
P 140905P00025500 P 09/05/14 25.5 1.78 1.87
P 140905P00026000 P 09/05/14 26.0 2.06 2.20
P 140905P00026500 P 09/05/14 26.5 2.35 2.48
P 140905P00027000 P 09/05/14 27.0 2.68 2.91
P 140905P00027500 P 09/05/14 27.5 3.05 3.25
P 140905P00028000 P 09/05/14 28.0 3.45 3.65
P 140905P00028500 P 09/05/14 28.5 3.85 4.05
P 140905P00029000 P 09/05/14 29.0 4.25 4.50
P 140905P00029500 P 09/05/14 29.5 4.20 4.90
P 140905P00030000 P 09/05/14 30.0 4.60 5.35
P 140905P00030500 P 09/05/14 30.5 5.00 6.10
P 140905P00031000 P 09/05/14 31.0 5.45 6.55
P 140905P00031500 P 09/05/14 31.5 6.15 7.05
P 140905P00032000 P 09/05/14 32.0 6.35 7.50
P 140905P00032500 P 09/05/14 32.5 6.80 8.05
P 140905P00033000 P 09/05/14 33.0 7.30 8.45
P 140905P00033500 P 09/05/14 33.5 7.75 8.95
P 140905P00034000 P 09/05/14 34.0 8.25 9.45
P 140905P00034500 P 09/05/14 34.5 8.75 10.00
P 140905P00035000 P 09/05/14 35.0 9.20 10.40
P 140905P00036000 P 09/05/14 36.0 10.10 11.40
P 140905P00037000 P 09/05/14 37.0 11.20 12.40
P 140912C00019000 C 09/12/14 19.0 5.75 6.70
P 140912C00019500 C 09/12/14 19.5 5.30 6.60
P 140912C00020000 C 09/12/14 20.0 4.85 5.95
P 140912C00020500 C 09/12/14 20.5 4.45 5.60
P 140912C00021000 C 09/12/14 21.0 4.05 4.95
P 140912C00021500 C 09/12/14 21.5 3.65 4.55
P 140912C00022000 C 09/12/14 22.0 3.60 3.85
P 140912C00022500 C 09/12/14 22.5 3.20 3.50
P 140912C00023000 C 09/12/14 23.0 2.88 3.15
P 140912C00023500 C 09/12/14 23.5 2.56 2.78
P 140912C00024000 C 09/12/14 24.0 2.24 2.47
P 140912C00024500 C 09/12/14 24.5 1.96 2.19
P 140912C00025000 C 09/12/14 25.0 1.71 1.93
P 140912C00025500 C 09/12/14 25.5 1.51 1.69
P 140912C00026000 C 09/12/14 26.0 1.31 1.48
P 140912C00026500 C 09/12/14 26.5 1.13 1.30
P 140912C00027000 C 09/12/14 27.0 0.98 1.15
P 140912C00027500 C 09/12/14 27.5 0.85 0.99
P 140912C00028000 C 09/12/14 28.0 0.72 0.88
P 140912C00028500 C 09/12/14 28.5 0.59 0.78
P 140912C00029000 C 09/12/14 29.0 0.50 0.68
P 140912C00029500 C 09/12/14 29.5 0.40 0.59
P 140912C00030000 C 09/12/14 30.0 0.33 0.52
P 140912C00030500 C 09/12/14 30.5 0.27 0.44
P 140912C00031000 C 09/12/14 31.0 0.22 0.38
P 140912C00031500 C 09/12/14 31.5 0.18 0.35
P 140912C00032000 C 09/12/14 32.0 0.15 0.28
P 140912C00032500 C 09/12/14 32.5 0.14 0.28
P 140912C00033000 C 09/12/14 33.0 0.09 0.21
P 140912C00033500 C 09/12/14 33.5 0.08 0.21
P 140912C00034000 C 09/12/14 34.0 0.06 0.18
P 140912C00034500 C 09/12/14 34.5 0.06 0.16
P 140912C00035000 C 09/12/14 35.0 0.06 0.16
P 140912P00019000 P 09/12/14 19.0 0.09 0.21
P 140912P00019500 P 09/12/14 19.5 0.13 0.29
P 140912P00020000 P 09/12/14 20.0 0.18 0.29
P 140912P00020500 P 09/12/14 20.5 0.24 0.36
P 140912P00021000 P 09/12/14 21.0 0.32 0.45
P 140912P00021500 P 09/12/14 21.5 0.41 0.56
P 140912P00022000 P 09/12/14 22.0 0.51 0.67
P 140912P00022500 P 09/12/14 22.5 0.64 0.80
P 140912P00023000 P 09/12/14 23.0 0.80 0.92
P 140912P00023500 P 09/12/14 23.5 0.97 1.12
P 140912P00024000 P 09/12/14 24.0 1.17 1.31
P 140912P00024500 P 09/12/14 24.5 1.39 1.53
P 140912P00025000 P 09/12/14 25.0 1.64 1.78
P 140912P00025500 P 09/12/14 25.5 1.90 2.07
P 140912P00026000 P 09/12/14 26.0 2.19 2.37
P 140912P00026500 P 09/12/14 26.5 2.49 2.68
P 140912P00027000 P 09/12/14 27.0 2.82 3.05
P 140912P00027500 P 09/12/14 27.5 3.20 3.40
P 140912P00028000 P 09/12/14 28.0 3.55 3.80
P 140912P00028500 P 09/12/14 28.5 3.95 4.20
P 140912P00029000 P 09/12/14 29.0 4.30 4.60
P 140912P00029500 P 09/12/14 29.5 4.75 5.00
P 140912P00030000 P 09/12/14 30.0 4.65 5.70
P 140912P00030500 P 09/12/14 30.5 5.05 6.20
P 140912P00031000 P 09/12/14 31.0 5.50 6.65
P 140912P00031500 P 09/12/14 31.5 5.95 7.05
P 140912P00032000 P 09/12/14 32.0 6.40 7.60
P 140912P00032500 P 09/12/14 32.5 6.85 8.05
P 140912P00033000 P 09/12/14 33.0 7.30 8.60
P 140912P00033500 P 09/12/14 33.5 7.75 9.05
P 140912P00034000 P 09/12/14 34.0 7.50 9.65
P 140912P00034500 P 09/12/14 34.5 8.00 10.85
P 140912P00035000 P 09/12/14 35.0 8.20 11.50
P 140920C00013000 C 09/20/14 13.0 11.95 12.35
P 140920C00014000 C 09/20/14 14.0 11.00 11.25
P 140920C00015000 C 09/20/14 15.0 10.00 10.25
P 140920C00016000 C 09/20/14 16.0 9.05 9.30
P 140920C00017000 C 09/20/14 17.0 8.05 8.30
P 140920C00018000 C 09/20/14 18.0 7.15 7.40
P 140920C00019000 C 09/20/14 19.0 6.20 6.45
P 140920C00020000 C 09/20/14 20.0 5.30 5.60
P 140920C00021000 C 09/20/14 21.0 4.50 4.75
P 140920C00022000 C 09/20/14 22.0 3.80 3.95
P 140920C00023000 C 09/20/14 23.0 3.15 3.25
P 140920C00024000 C 09/20/14 24.0 2.47 2.60
P 140920C00025000 C 09/20/14 25.0 2.01 2.09
P 140920C00026000 C 09/20/14 26.0 1.55 1.63
P 140920C00027000 C 09/20/14 27.0 1.21 1.27
P 140920C00028000 C 09/20/14 28.0 0.94 0.99
P 140920C00029000 C 09/20/14 29.0 0.71 0.76
P 140920C00030000 C 09/20/14 30.0 0.52 0.58
P 140920C00031000 C 09/20/14 31.0 0.38 0.44
P 140920C00032000 C 09/20/14 32.0 0.26 0.33
P 140920C00033000 C 09/20/14 33.0 0.19 0.26
P 140920C00034000 C 09/20/14 34.0 0.16 0.20
P 140920C00035000 C 09/20/14 35.0 0.10 0.15
P 140920C00036000 C 09/20/14 36.0 0.07 0.12
P 140920C00037000 C 09/20/14 37.0 0.05 0.09
P 140920C00038000 C 09/20/14 38.0 0.04 0.07
P 140920C00039000 C 09/20/14 39.0 0.02 0.08
P 140920C00040000 C 09/20/14 40.0 0.01 0.07
P 140920C00041000 C 09/20/14 41.0 0.01 0.06
P 140920C00042000 C 09/20/14 42.0 0.00 0.06
P 140920C00043000 C 09/20/14 43.0 0.00 0.05
P 140920C00044000 C 09/20/14 44.0 0.00 0.05
P 140920C00045000 C 09/20/14 45.0 0.00 0.05
P 140920C00046000 C 09/20/14 46.0 0.00 0.07
P 140920C00047000 C 09/20/14 47.0 0.00 0.07
P 140920C00048000 C 09/20/14 48.0 0.00 0.04
P 140920C00049000 C 09/20/14 49.0 0.00 0.07
P 140920C00050000 C 09/20/14 50.0 0.00 0.04
P 140920C00055000 C 09/20/14 55.0 0.00 0.04
P 140920P00013000 P 09/20/14 13.0 0.01 0.05
P 140920P00014000 P 09/20/14 14.0 0.01 0.05
P 140920P00015000 P 09/20/14 15.0 0.04 0.05
P 140920P00016000 P 09/20/14 16.0 0.05 0.09
P 140920P00017000 P 09/20/14 17.0 0.06 0.13
P 140920P00018000 P 09/20/14 18.0 0.13 0.18
P 140920P00019000 P 09/20/14 19.0 0.22 0.25
P 140920P00020000 P 09/20/14 20.0 0.30 0.36
P 140920P00021000 P 09/20/14 21.0 0.48 0.53
P 140920P00022000 P 09/20/14 22.0 0.71 0.76
P 140920P00023000 P 09/20/14 23.0 1.03 1.07
P 140920P00024000 P 09/20/14 24.0 1.38 1.46
P 140920P00025000 P 09/20/14 25.0 1.88 1.93
P 140920P00026000 P 09/20/14 26.0 2.44 2.50
P 140920P00027000 P 09/20/14 27.0 3.05 3.15
P 140920P00028000 P 09/20/14 28.0 3.75 3.95
P 140920P00029000 P 09/20/14 29.0 4.55 4.70
P 140920P00030000 P 09/20/14 30.0 5.35 5.55
P 140920P00031000 P 09/20/14 31.0 6.20 6.45
P 140920P00032000 P 09/20/14 32.0 7.10 7.35
P 140920P00033000 P 09/20/14 33.0 8.00 8.25
P 140920P00034000 P 09/20/14 34.0 8.95 9.20
P 140920P00035000 P 09/20/14 35.0 9.90 10.15
P 140920P00036000 P 09/20/14 36.0 10.85 11.10
P 140920P00037000 P 09/20/14 37.0 11.80 12.15
P 140920P00038000 P 09/20/14 38.0 12.85 13.10
P 140920P00039000 P 09/20/14 39.0 13.80 14.05
P 140920P00040000 P 09/20/14 40.0 14.80 15.10
P 140920P00041000 P 09/20/14 41.0 15.80 16.05
P 140920P00042000 P 09/20/14 42.0 16.75 17.10
P 140920P00043000 P 09/20/14 43.0 17.75 18.10
P 140920P00044000 P 09/20/14 44.0 18.75 19.05
P 140920P00045000 P 09/20/14 45.0 19.75 20.10
P 140920P00046000 P 09/20/14 46.0 20.80 21.10
P 140920P00047000 P 09/20/14 47.0 21.70 22.05
P 140920P00048000 P 09/20/14 48.0 22.70 23.05
P 140920P00049000 P 09/20/14 49.0 23.75 24.05
P 140920P00050000 P 09/20/14 50.0 24.75 25.05
P 140920P00055000 P 09/20/14 55.0 29.70 30.05
P 141220C00013000 C 12/20/14 13.0 12.05 12.45
P 141220C00014000 C 12/20/14 14.0 11.15 11.55
P 141220C00015000 C 12/20/14 15.0 10.25 10.75
P 141220C00016000 C 12/20/14 16.0 9.40 9.75
P 141220C00017000 C 12/20/14 17.0 8.55 8.85
P 141220C00018000 C 12/20/14 18.0 7.75 8.05
P 141220C00019000 C 12/20/14 19.0 6.95 7.30
P 141220C00020000 C 12/20/14 20.0 6.35 6.55
P 141220C00021000 C 12/20/14 21.0 5.70 5.90
P 141220C00022000 C 12/20/14 22.0 5.05 5.25
P 141220C00023000 C 12/20/14 23.0 4.45 4.65
P 141220C00024000 C 12/20/14 24.0 3.95 4.15
P 141220C00025000 C 12/20/14 25.0 3.45 3.65
P 141220C00026000 C 12/20/14 26.0 3.10 3.20
P 141220C00027000 C 12/20/14 27.0 2.66 2.79
P 141220C00028000 C 12/20/14 28.0 2.31 2.43
P 141220C00029000 C 12/20/14 29.0 1.99 2.10
P 141220C00030000 C 12/20/14 30.0 1.73 1.83
P 141220C00031000 C 12/20/14 31.0 1.47 1.58
P 141220C00032000 C 12/20/14 32.0 1.26 1.37
P 141220C00033000 C 12/20/14 33.0 1.09 1.18
P 141220C00034000 C 12/20/14 34.0 0.93 1.03
P 141220C00035000 C 12/20/14 35.0 0.80 0.89
P 141220C00036000 C 12/20/14 36.0 0.68 0.77
P 141220C00037000 C 12/20/14 37.0 0.59 0.65
P 141220C00038000 C 12/20/14 38.0 0.45 0.59
P 141220C00039000 C 12/20/14 39.0 0.39 0.50
P 141220C00040000 C 12/20/14 40.0 0.33 0.43
P 141220C00041000 C 12/20/14 41.0 0.28 0.38
P 141220C00042000 C 12/20/14 42.0 0.23 0.32
P 141220C00043000 C 12/20/14 43.0 0.19 0.28
P 141220C00044000 C 12/20/14 44.0 0.15 0.24
P 141220P00013000 P 12/20/14 13.0 0.11 0.20
P 141220P00014000 P 12/20/14 14.0 0.17 0.26
P 141220P00015000 P 12/20/14 15.0 0.26 0.35
P 141220P00016000 P 12/20/14 16.0 0.38 0.48
P 141220P00017000 P 12/20/14 17.0 0.56 0.65
P 141220P00018000 P 12/20/14 18.0 0.75 0.84
P 141220P00019000 P 12/20/14 19.0 0.95 1.08
P 141220P00020000 P 12/20/14 20.0 1.24 1.36
P 141220P00021000 P 12/20/14 21.0 1.57 1.69
P 141220P00022000 P 12/20/14 22.0 1.96 2.06
P 141220P00023000 P 12/20/14 23.0 2.39 2.46
P 141220P00024000 P 12/20/14 24.0 2.86 2.96
P 141220P00025000 P 12/20/14 25.0 3.35 3.50
P 141220P00026000 P 12/20/14 26.0 3.90 4.05
P 141220P00027000 P 12/20/14 27.0 4.50 4.65
P 141220P00028000 P 12/20/14 28.0 5.15 5.30
P 141220P00029000 P 12/20/14 29.0 5.85 6.00
P 141220P00030000 P 12/20/14 30.0 6.55 6.75
P 141220P00031000 P 12/20/14 31.0 7.30 7.55
P 141220P00032000 P 12/20/14 32.0 8.10 8.30
P 141220P00033000 P 12/20/14 33.0 8.90 9.15
P 141220P00034000 P 12/20/14 34.0 9.75 10.00
P 141220P00035000 P 12/20/14 35.0 10.65 10.85
P 141220P00036000 P 12/20/14 36.0 11.45 11.70
P 141220P00037000 P 12/20/14 37.0 12.35 12.60
P 141220P00038000 P 12/20/14 38.0 13.20 13.60
P 141220P00039000 P 12/20/14 39.0 14.15 14.45
P 141220P00040000 P 12/20/14 40.0 15.10 15.45
P 141220P00041000 P 12/20/14 41.0 15.95 16.45
P 141220P00042000 P 12/20/14 42.0 16.95 17.35
P 141220P00043000 P 12/20/14 43.0 17.90 18.30
P 141220P00044000 P 12/20/14 44.0 18.80 19.25
P 150117C00003000 C 01/17/15 3.0 20.75 23.65
P 150117C00005000 C 01/17/15 5.0 18.80 21.35
P 150117C00007000 C 01/17/15 7.0 17.55 19.70
P 150117C00010000 C 01/17/15 10.0 14.60 16.30
P 150117C00012000 C 01/17/15 12.0 12.70 14.15
P 150117C00014000 C 01/17/15 14.0 10.85 12.20
P 150117C00015000 C 01/17/15 15.0 9.95 11.35
P 150117C00016000 C 01/17/15 16.0 9.25 10.40
P 150117C00017000 C 01/17/15 17.0 8.45 9.55
P 150117C00019000 C 01/17/15 19.0 6.90 7.85
P 150117C00020000 C 01/17/15 20.0 6.50 6.80
P 150117C00021000 C 01/17/15 21.0 5.95 6.10
P 150117C00022000 C 01/17/15 22.0 5.35 5.50
P 150117C00024000 C 01/17/15 24.0 4.20 4.40
P 150117C00025000 C 01/17/15 25.0 3.75 3.90
P 150117C00026000 C 01/17/15 26.0 3.30 3.45
P 150117C00027000 C 01/17/15 27.0 2.90 3.05
P 150117C00028000 C 01/17/15 28.0 2.55 2.71
P 150117C00029000 C 01/17/15 29.0 2.18 2.36
P 150117C00030000 C 01/17/15 30.0 1.87 2.10
P 150117C00031000 C 01/17/15 31.0 1.66 1.85
P 150117C00032000 C 01/17/15 32.0 1.44 1.61
P 150117C00033000 C 01/17/15 33.0 1.19 1.40
P 150117C00034000 C 01/17/15 34.0 1.03 1.22
P 150117C00035000 C 01/17/15 35.0 0.89 1.06
P 150117C00036000 C 01/17/15 36.0 0.77 0.96
P 150117C00037000 C 01/17/15 37.0 0.66 0.80
P 150117C00038000 C 01/17/15 38.0 0.58 0.71
P 150117C00039000 C 01/17/15 39.0 0.50 0.66
P 150117C00040000 C 01/17/15 40.0 0.42 0.56
P 150117C00041000 C 01/17/15 41.0 0.37 0.51
P 150117C00042000 C 01/17/15 42.0 0.31 0.46
P 150117C00043000 C 01/17/15 43.0 0.26 0.39
P 150117C00044000 C 01/17/15 44.0 0.21 0.34
P 150117C00045000 C 01/17/15 45.0 0.18 0.30
P 150117C00050000 C 01/17/15 50.0 0.07 0.16
P 150117C00055000 C 01/17/15 55.0 0.04 0.10
P 150117P00003000 P 01/17/15 3.0 0.00 0.03
P 150117P00005000 P 01/17/15 5.0 0.00 0.05
P 150117P00007000 P 01/17/15 7.0 0.01 0.07
P 150117P00010000 P 01/17/15 10.0 0.05 0.14
P 150117P00012000 P 01/17/15 12.0 0.11 0.20
P 150117P00014000 P 01/17/15 14.0 0.25 0.36
P 150117P00015000 P 01/17/15 15.0 0.35 0.47
P 150117P00016000 P 01/17/15 16.0 0.48 0.63
P 150117P00017000 P 01/17/15 17.0 0.65 0.78
P 150117P00019000 P 01/17/15 19.0 1.13 1.27
P 150117P00020000 P 01/17/15 20.0 1.41 1.56
P 150117P00021000 P 01/17/15 21.0 1.82 1.89
P 150117P00022000 P 01/17/15 22.0 2.21 2.28
P 150117P00024000 P 01/17/15 24.0 3.05 3.20
P 150117P00025000 P 01/17/15 25.0 3.60 3.75
P 150117P00026000 P 01/17/15 26.0 4.15 4.30
P 150117P00027000 P 01/17/15 27.0 4.75 4.90
P 150117P00028000 P 01/17/15 28.0 5.30 5.55
P 150117P00029000 P 01/17/15 29.0 6.05 6.20
P 150117P00030000 P 01/17/15 30.0 6.75 6.95
P 150117P00031000 P 01/17/15 31.0 7.55 7.65
P 150117P00032000 P 01/17/15 32.0 8.30 8.55
P 150117P00033000 P 01/17/15 33.0 9.10 9.35
P 150117P00034000 P 01/17/15 34.0 9.90 10.15
P 150117P00035000 P 01/17/15 35.0 10.60 11.00
P 150117P00036000 P 01/17/15 36.0 11.35 11.85
P 150117P00037000 P 01/17/15 37.0 11.95 13.05
P 150117P00038000 P 01/17/15 38.0 12.80 14.00
P 150117P00039000 P 01/17/15 39.0 13.90 14.90
P 150117P00040000 P 01/17/15 40.0 14.85 15.85
P 150117P00041000 P 01/17/15 41.0 15.85 16.75
P 150117P00042000 P 01/17/15 42.0 16.90 17.60
P 150117P00043000 P 01/17/15 43.0 17.55 18.65
P 150117P00044000 P 01/17/15 44.0 18.30 19.65
P 150117P00045000 P 01/17/15 45.0 19.30 20.65
P 150117P00050000 P 01/17/15 50.0 24.10 25.70
P 150117P00055000 P 01/17/15 55.0 29.00 30.65
P 150320C00014000 C 03/20/15 14.0 10.50 12.90
P 150320C00015000 C 03/20/15 15.0 10.10 11.95
P 150320C00016000 C 03/20/15 16.0 8.80 11.10
P 150320C00018000 C 03/20/15 18.0 8.10 9.50
P 150320C00019000 C 03/20/15 19.0 7.65 8.10
P 150320C00020000 C 03/20/15 20.0 7.05 7.40
P 150320C00021000 C 03/20/15 21.0 6.45 6.75
P 150320C00022000 C 03/20/15 22.0 5.90 6.15
P 150320C00023000 C 03/20/15 23.0 5.30 5.60
P 150320C00024000 C 03/20/15 24.0 4.80 5.10
P 150320C00025000 C 03/20/15 25.0 4.35 4.60
P 150320C00026000 C 03/20/15 26.0 3.90 4.20
P 150320C00027000 C 03/20/15 27.0 3.50 3.80
P 150320C00028000 C 03/20/15 28.0 3.20 3.45
P 150320C00029000 C 03/20/15 29.0 2.86 3.10
P 150320C00030000 C 03/20/15 30.0 2.58 2.76
P 150320C00031000 C 03/20/15 31.0 2.31 2.51
P 150320C00032000 C 03/20/15 32.0 2.06 2.22
P 150320C00033000 C 03/20/15 33.0 1.75 2.02
P 150320C00034000 C 03/20/15 34.0 1.56 1.90
P 150320C00035000 C 03/20/15 35.0 1.39 1.70
P 150320C00036000 C 03/20/15 36.0 1.24 1.47
P 150320C00037000 C 03/20/15 37.0 1.03 1.33
P 150320C00038000 C 03/20/15 38.0 1.00 1.17
P 150320C00039000 C 03/20/15 39.0 0.91 1.08
P 150320C00040000 C 03/20/15 40.0 0.80 1.00
P 150320P00014000 P 03/20/15 14.0 0.45 0.57
P 150320P00015000 P 03/20/15 15.0 0.61 0.74
P 150320P00016000 P 03/20/15 16.0 0.81 0.94
P 150320P00018000 P 03/20/15 18.0 1.29 1.52
P 150320P00019000 P 03/20/15 19.0 1.60 1.75
P 150320P00020000 P 03/20/15 20.0 1.95 2.11
P 150320P00021000 P 03/20/15 21.0 2.31 2.50
P 150320P00022000 P 03/20/15 22.0 2.73 2.94
P 150320P00023000 P 03/20/15 23.0 3.20 3.40
P 150320P00024000 P 03/20/15 24.0 3.70 3.90
P 150320P00025000 P 03/20/15 25.0 4.20 4.45
P 150320P00026000 P 03/20/15 26.0 4.75 5.00
P 150320P00027000 P 03/20/15 27.0 5.35 5.60
P 150320P00028000 P 03/20/15 28.0 6.00 6.25
P 150320P00029000 P 03/20/15 29.0 6.65 6.90
P 150320P00030000 P 03/20/15 30.0 7.30 7.60
P 150320P00031000 P 03/20/15 31.0 8.05 8.35
P 150320P00032000 P 03/20/15 32.0 8.75 9.10
P 150320P00033000 P 03/20/15 33.0 9.55 9.90
P 150320P00034000 P 03/20/15 34.0 10.30 10.70
P 150320P00035000 P 03/20/15 35.0 11.15 11.50
P 150320P00036000 P 03/20/15 36.0 11.95 12.40
P 150320P00037000 P 03/20/15 37.0 12.80 13.25
P 150320P00038000 P 03/20/15 38.0 13.65 14.05
P 150320P00039000 P 03/20/15 39.0 14.00 15.15
P 150320P00040000 P 03/20/15 40.0 14.85 16.10
P 160115C00013000 C 01/15/16 13.0 11.60 15.10
P 160115C00015000 C 01/15/16 15.0 11.05 13.50
P 160115C00018000 C 01/15/16 18.0 9.35 10.20
P 160115C00020000 C 01/15/16 20.0 8.65 9.00
P 160115C00023000 C 01/15/16 23.0 7.10 7.45
P 160115C00025000 C 01/15/16 25.0 6.25 6.60
P 160115C00027000 C 01/15/16 27.0 5.50 5.75
P 160115C00030000 C 01/15/16 30.0 4.35 4.70
P 160115C00032000 C 01/15/16 32.0 3.75 4.10
P 160115C00035000 C 01/15/16 35.0 2.99 3.40
P 160115C00037000 C 01/15/16 37.0 2.66 2.99
P 160115C00040000 C 01/15/16 40.0 1.98 2.48
P 160115C00045000 C 01/15/16 45.0 1.29 1.71
P 160115C00050000 C 01/15/16 50.0 0.84 1.25
P 160115C00055000 C 01/15/16 55.0 0.54 0.95
P 160115P00013000 P 01/15/16 13.0 0.99 1.23
P 160115P00015000 P 01/15/16 15.0 1.52 1.75
P 160115P00018000 P 01/15/16 18.0 2.54 2.80
P 160115P00020000 P 01/15/16 20.0 3.35 3.60
P 160115P00023000 P 01/15/16 23.0 4.95 5.10
P 160115P00025000 P 01/15/16 25.0 5.90 6.20
P 160115P00027000 P 01/15/16 27.0 7.05 7.40
P 160115P00030000 P 01/15/16 30.0 9.05 9.35
P 160115P00032000 P 01/15/16 32.0 10.40 10.85
P 160115P00035000 P 01/15/16 35.0 12.60 13.10
P 160115P00037000 P 01/15/16 37.0 14.15 14.60
P 160115P00040000 P 01/15/16 40.0 16.65 17.15
P 160115P00045000 P 01/15/16 45.0 20.95 21.55
P 160115P00050000 P 01/15/16 50.0 24.30 26.50
P 160115P00055000 P 01/15/16 55.0 28.15 30.75

OPRA data is delayed 15 minutes.