Quote Lookup

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

Pandora Media Inc (P)
As of Apr 17 2014 4:58PM
Option Ticker C/P Expiration Strike Bid Premium Ask Premium
P 140419C00021000 C 04/19/14 21.0 5.70 6.20
P 140419C00022000 C 04/19/14 22.0 4.95 5.10
P 140419C00022500 C 04/19/14 22.5 4.45 4.60
P 140419C00023000 C 04/19/14 23.0 3.95 4.10
P 140419C00023500 C 04/19/14 23.5 3.45 3.60
P 140419C00024000 C 04/19/14 24.0 2.97 3.10
P 140419C00024500 C 04/19/14 24.5 2.47 2.60
P 140419C00025000 C 04/19/14 25.0 1.97 2.10
P 140419C00025500 C 04/19/14 25.5 1.47 1.58
P 140419C00026000 C 04/19/14 26.0 0.98 1.10
P 140419C00026500 C 04/19/14 26.5 0.48 0.58
P 140419C00027000 C 04/19/14 27.0 0.01 0.05
P 140419C00027500 C 04/19/14 27.5 0.00 0.01
P 140419C00028000 C 04/19/14 28.0 0.01 0.02
P 140419C00028500 C 04/19/14 28.5 0.00 0.02
P 140419C00029000 C 04/19/14 29.0 0.00 0.03
P 140419C00029500 C 04/19/14 29.5 0.00 0.01
P 140419C00030000 C 04/19/14 30.0 0.00 0.01
P 140419C00030500 C 04/19/14 30.5 0.00 0.05
P 140419C00031000 C 04/19/14 31.0 0.00 0.01
P 140419C00031500 C 04/19/14 31.5 0.00 0.06
P 140419C00032000 C 04/19/14 32.0 0.00 0.01
P 140419C00032500 C 04/19/14 32.5 0.00 0.05
P 140419C00033000 C 04/19/14 33.0 0.00 0.01
P 140419C00033500 C 04/19/14 33.5 0.00 0.06
P 140419C00034000 C 04/19/14 34.0 0.00 0.03
P 140419C00034500 C 04/19/14 34.5 0.00 0.06
P 140419C00035000 C 04/19/14 35.0 0.00 0.04
P 140419C00035500 C 04/19/14 35.5 0.00 0.06
P 140419C00036000 C 04/19/14 36.0 0.00 0.01
P 140419C00036500 C 04/19/14 36.5 0.00 0.06
P 140419C00037000 C 04/19/14 37.0 0.00 0.01
P 140419C00038000 C 04/19/14 38.0 0.00 0.01
P 140419C00039000 C 04/19/14 39.0 0.00 0.03
P 140419C00040000 C 04/19/14 40.0 0.00 0.01
P 140419C00041000 C 04/19/14 41.0 0.00 0.03
P 140419C00042000 C 04/19/14 42.0 0.00 0.03
P 140419C00043000 C 04/19/14 43.0 0.00 0.06
P 140419C00044000 C 04/19/14 44.0 0.00 0.06
P 140419C00045000 C 04/19/14 45.0 0.00 0.02
P 140419C00046000 C 04/19/14 46.0 0.00 0.06
P 140419C00047000 C 04/19/14 47.0 0.00 0.06
P 140419C00048000 C 04/19/14 48.0 0.00 0.06
P 140419C00049000 C 04/19/14 49.0 0.00 0.05
P 140419C00050000 C 04/19/14 50.0 0.00 0.01
P 140419P00021000 P 04/19/14 21.0 0.00 0.03
P 140419P00022000 P 04/19/14 22.0 0.00 0.06
P 140419P00022500 P 04/19/14 22.5 0.00 0.03
P 140419P00023000 P 04/19/14 23.0 0.00 0.01
P 140419P00023500 P 04/19/14 23.5 0.00 0.05
P 140419P00024000 P 04/19/14 24.0 0.00 0.01
P 140419P00024500 P 04/19/14 24.5 0.00 0.03
P 140419P00025000 P 04/19/14 25.0 0.00 0.01
P 140419P00025500 P 04/19/14 25.5 0.00 0.01
P 140419P00026000 P 04/19/14 26.0 0.00 0.01
P 140419P00026500 P 04/19/14 26.5 0.00 0.03
P 140419P00027000 P 04/19/14 27.0 0.00 0.01
P 140419P00027500 P 04/19/14 27.5 0.40 0.52
P 140419P00028000 P 04/19/14 28.0 0.96 1.01
P 140419P00028500 P 04/19/14 28.5 1.40 1.52
P 140419P00029000 P 04/19/14 29.0 1.92 2.03
P 140419P00029500 P 04/19/14 29.5 2.41 2.52
P 140419P00030000 P 04/19/14 30.0 2.90 3.05
P 140419P00030500 P 04/19/14 30.5 3.40 3.55
P 140419P00031000 P 04/19/14 31.0 3.90 4.05
P 140419P00031500 P 04/19/14 31.5 4.40 4.55
P 140419P00032000 P 04/19/14 32.0 4.90 5.05
P 140419P00032500 P 04/19/14 32.5 5.40 5.55
P 140419P00033000 P 04/19/14 33.0 5.90 6.05
P 140419P00033500 P 04/19/14 33.5 6.40 6.55
P 140419P00034000 P 04/19/14 34.0 6.90 7.05
P 140419P00034500 P 04/19/14 34.5 7.40 7.55
P 140419P00035000 P 04/19/14 35.0 7.90 8.05
P 140419P00035500 P 04/19/14 35.5 8.40 8.55
P 140419P00036000 P 04/19/14 36.0 8.90 9.05
P 140419P00036500 P 04/19/14 36.5 9.40 9.55
P 140419P00037000 P 04/19/14 37.0 9.90 10.05
P 140419P00038000 P 04/19/14 38.0 10.90 11.05
P 140419P00039000 P 04/19/14 39.0 11.90 12.00
P 140419P00040000 P 04/19/14 40.0 12.90 13.05
P 140419P00041000 P 04/19/14 41.0 13.90 14.05
P 140419P00042000 P 04/19/14 42.0 14.85 15.05
P 140419P00043000 P 04/19/14 43.0 15.85 16.05
P 140419P00044000 P 04/19/14 44.0 15.65 17.15
P 140419P00045000 P 04/19/14 45.0 16.35 18.15
P 140419P00046000 P 04/19/14 46.0 18.55 19.15
P 140419P00047000 P 04/19/14 47.0 19.85 20.05
P 140419P00048000 P 04/19/14 48.0 20.55 21.15
P 140419P00049000 P 04/19/14 49.0 20.35 22.15
P 140419P00050000 P 04/19/14 50.0 21.35 23.15
P 140425C00018000 C 04/25/14 18.0 8.75 9.85
P 140425C00019000 C 04/25/14 19.0 7.75 8.85
P 140425C00019500 C 04/25/14 19.5 7.30 8.35
P 140425C00020000 C 04/25/14 20.0 6.85 7.90
P 140425C00020500 C 04/25/14 20.5 6.40 7.40
P 140425C00021000 C 04/25/14 21.0 6.00 6.95
P 140425C00021500 C 04/25/14 21.5 5.70 6.20
P 140425C00022000 C 04/25/14 22.0 5.30 5.70
P 140425C00022500 C 04/25/14 22.5 4.85 5.20
P 140425C00023000 C 04/25/14 23.0 4.45 4.65
P 140425C00023500 C 04/25/14 23.5 4.05 4.20
P 140425C00024000 C 04/25/14 24.0 3.65 3.95
P 140425C00024500 C 04/25/14 24.5 3.30 3.50
P 140425C00025000 C 04/25/14 25.0 2.97 3.10
P 140425C00025500 C 04/25/14 25.5 2.68 2.75
P 140425C00026000 C 04/25/14 26.0 2.40 2.45
P 140425C00026500 C 04/25/14 26.5 2.11 2.18
P 140425C00027000 C 04/25/14 27.0 1.86 1.92
P 140425C00027500 C 04/25/14 27.5 1.63 1.68
P 140425C00028000 C 04/25/14 28.0 1.42 1.48
P 140425C00028500 C 04/25/14 28.5 1.24 1.29
P 140425C00029000 C 04/25/14 29.0 1.07 1.12
P 140425C00029500 C 04/25/14 29.5 0.92 0.98
P 140425C00030000 C 04/25/14 30.0 0.80 0.85
P 140425C00030500 C 04/25/14 30.5 0.68 0.73
P 140425C00031000 C 04/25/14 31.0 0.59 0.64
P 140425C00031500 C 04/25/14 31.5 0.50 0.55
P 140425C00032000 C 04/25/14 32.0 0.44 0.48
P 140425C00032500 C 04/25/14 32.5 0.37 0.41
P 140425C00033000 C 04/25/14 33.0 0.32 0.37
P 140425C00033500 C 04/25/14 33.5 0.27 0.32
P 140425C00034000 C 04/25/14 34.0 0.23 0.28
P 140425C00034500 C 04/25/14 34.5 0.20 0.24
P 140425C00035000 C 04/25/14 35.0 0.17 0.23
P 140425C00035500 C 04/25/14 35.5 0.14 0.20
P 140425C00036000 C 04/25/14 36.0 0.12 0.25
P 140425C00036500 C 04/25/14 36.5 0.07 0.25
P 140425C00037000 C 04/25/14 37.0 0.03 0.20
P 140425C00037500 C 04/25/14 37.5 0.07 0.24
P 140425C00038000 C 04/25/14 38.0 0.05 0.21
P 140425C00038500 C 04/25/14 38.5 0.05 0.20
P 140425C00039000 C 04/25/14 39.0 0.05 0.18
P 140425C00039500 C 04/25/14 39.5 0.04 0.17
P 140425C00040000 C 04/25/14 40.0 0.02 0.15
P 140425C00040500 C 04/25/14 40.5 0.02 0.15
P 140425C00041000 C 04/25/14 41.0 0.02 0.15
P 140425C00041500 C 04/25/14 41.5 0.01 0.18
P 140425C00042000 C 04/25/14 42.0 0.01 0.14
P 140425C00042500 C 04/25/14 42.5 0.01 0.25
P 140425C00043000 C 04/25/14 43.0 0.01 0.25
P 140425C00043500 C 04/25/14 43.5 0.00 0.12
P 140425C00044000 C 04/25/14 44.0 0.00 0.23
P 140425C00044500 C 04/25/14 44.5 0.00 0.21
P 140425C00045000 C 04/25/14 45.0 0.00 0.13
P 140425C00046000 C 04/25/14 46.0 0.00 0.13
P 140425C00047000 C 04/25/14 47.0 0.00 0.12
P 140425C00048000 C 04/25/14 48.0 0.00 0.14
P 140425P00018000 P 04/25/14 18.0 0.04 0.15
P 140425P00019000 P 04/25/14 19.0 0.06 0.17
P 140425P00019500 P 04/25/14 19.5 0.10 0.16
P 140425P00020000 P 04/25/14 20.0 0.12 0.17
P 140425P00020500 P 04/25/14 20.5 0.15 0.21
P 140425P00021000 P 04/25/14 21.0 0.19 0.26
P 140425P00021500 P 04/25/14 21.5 0.24 0.29
P 140425P00022000 P 04/25/14 22.0 0.31 0.35
P 140425P00022500 P 04/25/14 22.5 0.37 0.41
P 140425P00023000 P 04/25/14 23.0 0.46 0.50
P 140425P00023500 P 04/25/14 23.5 0.56 0.61
P 140425P00024000 P 04/25/14 24.0 0.67 0.73
P 140425P00024500 P 04/25/14 24.5 0.83 0.87
P 140425P00025000 P 04/25/14 25.0 0.98 1.03
P 140425P00025500 P 04/25/14 25.5 1.16 1.19
P 140425P00026000 P 04/25/14 26.0 1.36 1.42
P 140425P00026500 P 04/25/14 26.5 1.58 1.64
P 140425P00027000 P 04/25/14 27.0 1.83 1.89
P 140425P00027500 P 04/25/14 27.5 2.09 2.16
P 140425P00028000 P 04/25/14 28.0 2.38 2.46
P 140425P00028500 P 04/25/14 28.5 2.69 2.77
P 140425P00029000 P 04/25/14 29.0 3.00 3.10
P 140425P00029500 P 04/25/14 29.5 3.35 3.50
P 140425P00030000 P 04/25/14 30.0 3.70 3.85
P 140425P00030500 P 04/25/14 30.5 4.10 4.25
P 140425P00031000 P 04/25/14 31.0 4.45 4.65
P 140425P00031500 P 04/25/14 31.5 4.90 5.05
P 140425P00032000 P 04/25/14 32.0 5.35 5.50
P 140425P00032500 P 04/25/14 32.5 5.80 5.95
P 140425P00033000 P 04/25/14 33.0 6.10 6.55
P 140425P00033500 P 04/25/14 33.5 6.45 7.05
P 140425P00034000 P 04/25/14 34.0 6.90 7.50
P 140425P00034500 P 04/25/14 34.5 7.10 8.00
P 140425P00035000 P 04/25/14 35.0 7.55 8.45
P 140425P00035500 P 04/25/14 35.5 8.05 9.10
P 140425P00036000 P 04/25/14 36.0 8.50 9.50
P 140425P00036500 P 04/25/14 36.5 8.95 10.00
P 140425P00037000 P 04/25/14 37.0 9.45 10.50
P 140425P00037500 P 04/25/14 37.5 9.85 10.90
P 140425P00038000 P 04/25/14 38.0 10.40 11.55
P 140425P00038500 P 04/25/14 38.5 10.90 11.95
P 140425P00039000 P 04/25/14 39.0 11.15 13.40
P 140425P00039500 P 04/25/14 39.5 11.15 13.00
P 140425P00040000 P 04/25/14 40.0 12.15 13.45
P 140425P00040500 P 04/25/14 40.5 12.65 14.90
P 140425P00041000 P 04/25/14 41.0 12.65 14.65
P 140425P00041500 P 04/25/14 41.5 13.10 15.10
P 140425P00042000 P 04/25/14 42.0 14.10 15.65
P 140425P00042500 P 04/25/14 42.5 14.05 16.05
P 140425P00043000 P 04/25/14 43.0 14.55 16.55
P 140425P00043500 P 04/25/14 43.5 15.80 17.10
P 140425P00044000 P 04/25/14 44.0 15.55 17.60
P 140425P00044500 P 04/25/14 44.5 16.15 18.05
P 140425P00045000 P 04/25/14 45.0 16.55 18.75
P 140425P00046000 P 04/25/14 46.0 17.55 19.70
P 140425P00047000 P 04/25/14 47.0 18.50 20.70
P 140425P00048000 P 04/25/14 48.0 19.50 21.65
P 140502C00018000 C 05/02/14 18.0 8.75 9.85
P 140502C00019000 C 05/02/14 19.0 7.85 8.90
P 140502C00020000 C 05/02/14 20.0 6.95 7.95
P 140502C00021000 C 05/02/14 21.0 6.05 7.05
P 140502C00023000 C 05/02/14 23.0 4.60 4.95
P 140502C00024000 C 05/02/14 24.0 3.85 4.15
P 140502C00025000 C 05/02/14 25.0 3.15 3.30
P 140502C00026000 C 05/02/14 26.0 2.59 2.66
P 140502C00027000 C 05/02/14 27.0 2.07 2.13
P 140502C00028500 C 05/02/14 28.5 1.45 1.50
P 140502C00029000 C 05/02/14 29.0 1.28 1.33
P 140502C00029500 C 05/02/14 29.5 1.13 1.17
P 140502C00030000 C 05/02/14 30.0 0.99 1.04
P 140502C00030500 C 05/02/14 30.5 0.87 0.92
P 140502C00031000 C 05/02/14 31.0 0.76 0.80
P 140502C00031500 C 05/02/14 31.5 0.67 0.71
P 140502C00032000 C 05/02/14 32.0 0.59 0.63
P 140502C00032500 C 05/02/14 32.5 0.52 0.56
P 140502C00033000 C 05/02/14 33.0 0.45 0.49
P 140502C00033500 C 05/02/14 33.5 0.40 0.44
P 140502C00034000 C 05/02/14 34.0 0.35 0.42
P 140502C00034500 C 05/02/14 34.5 0.31 0.38
P 140502C00035000 C 05/02/14 35.0 0.28 0.33
P 140502C00035500 C 05/02/14 35.5 0.24 0.31
P 140502C00036000 C 05/02/14 36.0 0.22 0.28
P 140502C00036500 C 05/02/14 36.5 0.20 0.25
P 140502C00037000 C 05/02/14 37.0 0.12 0.28
P 140502C00037500 C 05/02/14 37.5 0.15 0.23
P 140502C00038000 C 05/02/14 38.0 0.11 0.19
P 140502C00038500 C 05/02/14 38.5 0.10 0.20
P 140502C00039000 C 05/02/14 39.0 0.06 0.24
P 140502C00039500 C 05/02/14 39.5 0.04 0.25
P 140502C00040000 C 05/02/14 40.0 0.07 0.17
P 140502C00040500 C 05/02/14 40.5 0.03 0.25
P 140502C00041000 C 05/02/14 41.0 0.05 0.25
P 140502C00041500 C 05/02/14 41.5 0.03 0.23
P 140502C00042000 C 05/02/14 42.0 0.04 0.25
P 140502C00042500 C 05/02/14 42.5 0.03 0.25
P 140502C00043000 C 05/02/14 43.0 0.02 0.25
P 140502C00043500 C 05/02/14 43.5 0.01 0.25
P 140502C00044000 C 05/02/14 44.0 0.01 0.25
P 140502C00044500 C 05/02/14 44.5 0.01 0.25
P 140502C00046000 C 05/02/14 46.0 0.01 0.25
P 140502C00047000 C 05/02/14 47.0 0.00 0.25
P 140502C00048000 C 05/02/14 48.0 0.00 0.25
P 140502C00049000 C 05/02/14 49.0 0.00 0.15
P 140502P00018000 P 05/02/14 18.0 0.08 0.20
P 140502P00019000 P 05/02/14 19.0 0.12 0.26
P 140502P00020000 P 05/02/14 20.0 0.20 0.26
P 140502P00021000 P 05/02/14 21.0 0.30 0.33
P 140502P00023000 P 05/02/14 23.0 0.62 0.66
P 140502P00024000 P 05/02/14 24.0 0.85 0.91
P 140502P00025000 P 05/02/14 25.0 1.17 1.22
P 140502P00026000 P 05/02/14 26.0 1.56 1.62
P 140502P00027000 P 05/02/14 27.0 2.04 2.10
P 140502P00028500 P 05/02/14 28.5 2.91 2.99
P 140502P00029000 P 05/02/14 29.0 3.20 3.35
P 140502P00029500 P 05/02/14 29.5 3.55 3.70
P 140502P00030000 P 05/02/14 30.0 3.90 4.05
P 140502P00030500 P 05/02/14 30.5 4.30 4.45
P 140502P00031000 P 05/02/14 31.0 4.70 4.85
P 140502P00031500 P 05/02/14 31.5 4.95 5.25
P 140502P00032000 P 05/02/14 32.0 5.40 5.65
P 140502P00032500 P 05/02/14 32.5 5.80 6.10
P 140502P00033000 P 05/02/14 33.0 6.20 6.50
P 140502P00033500 P 05/02/14 33.5 6.60 6.95
P 140502P00034000 P 05/02/14 34.0 7.15 7.50
P 140502P00034500 P 05/02/14 34.5 7.20 8.10
P 140502P00035000 P 05/02/14 35.0 7.65 8.60
P 140502P00035500 P 05/02/14 35.5 8.10 9.00
P 140502P00036000 P 05/02/14 36.0 8.60 9.50
P 140502P00036500 P 05/02/14 36.5 9.05 10.00
P 140502P00037000 P 05/02/14 37.0 9.50 10.70
P 140502P00037500 P 05/02/14 37.5 10.00 11.05
P 140502P00038000 P 05/02/14 38.0 10.40 11.55
P 140502P00038500 P 05/02/14 38.5 10.35 12.05
P 140502P00039000 P 05/02/14 39.0 11.30 12.50
P 140502P00039500 P 05/02/14 39.5 11.30 13.10
P 140502P00040000 P 05/02/14 40.0 11.50 13.60
P 140502P00040500 P 05/02/14 40.5 12.00 14.10
P 140502P00041000 P 05/02/14 41.0 13.20 15.40
P 140502P00041500 P 05/02/14 41.5 13.65 15.85
P 140502P00042000 P 05/02/14 42.0 14.15 16.35
P 140502P00042500 P 05/02/14 42.5 13.90 16.55
P 140502P00043000 P 05/02/14 43.0 14.40 16.65
P 140502P00043500 P 05/02/14 43.5 15.10 17.85
P 140502P00044000 P 05/02/14 44.0 15.40 18.05
P 140502P00044500 P 05/02/14 44.5 15.90 18.15
P 140502P00046000 P 05/02/14 46.0 17.40 19.60
P 140502P00047000 P 05/02/14 47.0 18.40 20.65
P 140502P00048000 P 05/02/14 48.0 19.35 22.40
P 140502P00049000 P 05/02/14 49.0 20.20 23.40
P 140509C00020000 C 05/09/14 20.0 7.05 8.05
P 140509C00021000 C 05/09/14 21.0 6.15 7.10
P 140509C00022500 C 05/09/14 22.5 4.95 5.75
P 140509C00023000 C 05/09/14 23.0 4.75 5.10
P 140509C00023500 C 05/09/14 23.5 4.40 4.70
P 140509C00024000 C 05/09/14 24.0 4.00 4.30
P 140509C00024500 C 05/09/14 24.5 3.70 3.95
P 140509C00025000 C 05/09/14 25.0 3.35 3.50
P 140509C00025500 C 05/09/14 25.5 3.05 3.20
P 140509C00026000 C 05/09/14 26.0 2.79 2.87
P 140509C00026500 C 05/09/14 26.5 2.53 2.60
P 140509C00027000 C 05/09/14 27.0 2.29 2.35
P 140509C00027500 C 05/09/14 27.5 2.06 2.12
P 140509C00028000 C 05/09/14 28.0 1.85 1.92
P 140509C00028500 C 05/09/14 28.5 1.64 1.71
P 140509C00029000 C 05/09/14 29.0 1.48 1.55
P 140509C00029500 C 05/09/14 29.5 1.31 1.38
P 140509C00030000 C 05/09/14 30.0 1.17 1.22
P 140509C00030500 C 05/09/14 30.5 1.04 1.10
P 140509C00031000 C 05/09/14 31.0 0.92 0.98
P 140509C00031500 C 05/09/14 31.5 0.82 0.88
P 140509C00032000 C 05/09/14 32.0 0.72 0.77
P 140509C00032500 C 05/09/14 32.5 0.64 0.71
P 140509C00033000 C 05/09/14 33.0 0.56 0.61
P 140509C00033500 C 05/09/14 33.5 0.51 0.56
P 140509C00034000 C 05/09/14 34.0 0.45 0.52
P 140509C00034500 C 05/09/14 34.5 0.40 0.47
P 140509C00035000 C 05/09/14 35.0 0.36 0.42
P 140509C00035500 C 05/09/14 35.5 0.31 0.39
P 140509C00036000 C 05/09/14 36.0 0.28 0.35
P 140509C00036500 C 05/09/14 36.5 0.25 0.32
P 140509C00037000 C 05/09/14 37.0 0.22 0.29
P 140509C00037500 C 05/09/14 37.5 0.15 0.36
P 140509C00038000 C 05/09/14 38.0 0.18 0.25
P 140509C00038500 C 05/09/14 38.5 0.10 0.27
P 140509C00039000 C 05/09/14 39.0 0.10 0.23
P 140509C00040000 C 05/09/14 40.0 0.08 0.22
P 140509C00041000 C 05/09/14 41.0 0.03 0.25
P 140509C00042000 C 05/09/14 42.0 0.07 0.25
P 140509C00043000 C 05/09/14 43.0 0.04 0.25
P 140509C00044000 C 05/09/14 44.0 0.05 0.25
P 140509C00045000 C 05/09/14 45.0 0.04 0.25
P 140509P00020000 P 05/09/14 20.0 0.26 0.35
P 140509P00021000 P 05/09/14 21.0 0.39 0.47
P 140509P00022500 P 05/09/14 22.5 0.65 0.70
P 140509P00023000 P 05/09/14 23.0 0.76 0.82
P 140509P00023500 P 05/09/14 23.5 0.89 0.95
P 140509P00024000 P 05/09/14 24.0 1.03 1.08
P 140509P00024500 P 05/09/14 24.5 1.19 1.24
P 140509P00025000 P 05/09/14 25.0 1.36 1.42
P 140509P00025500 P 05/09/14 25.5 1.56 1.62
P 140509P00026000 P 05/09/14 26.0 1.77 1.83
P 140509P00026500 P 05/09/14 26.5 2.00 2.06
P 140509P00027000 P 05/09/14 27.0 2.25 2.31
P 140509P00027500 P 05/09/14 27.5 2.52 2.58
P 140509P00028000 P 05/09/14 28.0 2.81 2.87
P 140509P00028500 P 05/09/14 28.5 3.10 3.20
P 140509P00029000 P 05/09/14 29.0 3.40 3.55
P 140509P00029500 P 05/09/14 29.5 3.75 3.90
P 140509P00030000 P 05/09/14 30.0 4.10 4.25
P 140509P00030500 P 05/09/14 30.5 4.45 4.60
P 140509P00031000 P 05/09/14 31.0 4.85 5.00
P 140509P00031500 P 05/09/14 31.5 5.10 5.40
P 140509P00032000 P 05/09/14 32.0 5.60 5.80
P 140509P00032500 P 05/09/14 32.5 6.00 6.20
P 140509P00033000 P 05/09/14 33.0 6.50 6.65
P 140509P00033500 P 05/09/14 33.5 6.90 7.10
P 140509P00034000 P 05/09/14 34.0 7.25 7.50
P 140509P00034500 P 05/09/14 34.5 7.55 8.10
P 140509P00035000 P 05/09/14 35.0 7.75 8.65
P 140509P00035500 P 05/09/14 35.5 8.20 9.15
P 140509P00036000 P 05/09/14 36.0 8.65 9.60
P 140509P00036500 P 05/09/14 36.5 9.10 10.15
P 140509P00037000 P 05/09/14 37.0 9.60 10.60
P 140509P00037500 P 05/09/14 37.5 10.05 11.10
P 140509P00038000 P 05/09/14 38.0 10.40 11.55
P 140509P00038500 P 05/09/14 38.5 10.05 12.10
P 140509P00039000 P 05/09/14 39.0 10.55 12.60
P 140509P00040000 P 05/09/14 40.0 11.75 13.50
P 140509P00041000 P 05/09/14 41.0 12.70 14.50
P 140509P00042000 P 05/09/14 42.0 13.70 15.55
P 140509P00043000 P 05/09/14 43.0 14.65 16.70
P 140509P00044000 P 05/09/14 44.0 16.35 17.40
P 140509P00045000 P 05/09/14 45.0 16.65 18.70
P 140517C00015000 C 05/17/14 15.0 11.80 12.70
P 140517C00016000 C 05/17/14 16.0 10.80 11.70
P 140517C00018000 C 05/17/14 18.0 8.90 9.80
P 140517C00019000 C 05/17/14 19.0 8.00 8.90
P 140517C00020000 C 05/17/14 20.0 7.10 8.00
P 140517C00021000 C 05/17/14 21.0 6.25 7.15
P 140517C00022000 C 05/17/14 22.0 5.45 6.10
P 140517C00023000 C 05/17/14 23.0 4.85 5.05
P 140517C00024000 C 05/17/14 24.0 4.15 4.35
P 140517C00025000 C 05/17/14 25.0 3.50 3.60
P 140517C00026000 C 05/17/14 26.0 2.93 3.05
P 140517C00027000 C 05/17/14 27.0 2.42 2.49
P 140517C00028000 C 05/17/14 28.0 1.99 2.03
P 140517C00029000 C 05/17/14 29.0 1.61 1.65
P 140517C00030000 C 05/17/14 30.0 1.29 1.35
P 140517C00031000 C 05/17/14 31.0 1.04 1.07
P 140517C00032000 C 05/17/14 32.0 0.82 0.87
P 140517C00033000 C 05/17/14 33.0 0.65 0.69
P 140517C00034000 C 05/17/14 34.0 0.51 0.55
P 140517C00035000 C 05/17/14 35.0 0.40 0.45
P 140517C00036000 C 05/17/14 36.0 0.32 0.37
P 140517C00037000 C 05/17/14 37.0 0.25 0.31
P 140517C00038000 C 05/17/14 38.0 0.21 0.25
P 140517C00039000 C 05/17/14 39.0 0.12 0.23
P 140517C00040000 C 05/17/14 40.0 0.09 0.17
P 140517C00041000 C 05/17/14 41.0 0.10 0.19
P 140517C00042000 C 05/17/14 42.0 0.03 0.16
P 140517C00043000 C 05/17/14 43.0 0.03 0.15
P 140517C00044000 C 05/17/14 44.0 0.02 0.13
P 140517C00045000 C 05/17/14 45.0 0.03 0.13
P 140517C00046000 C 05/17/14 46.0 0.02 0.13
P 140517C00047000 C 05/17/14 47.0 0.02 0.12
P 140517C00048000 C 05/17/14 48.0 0.02 0.12
P 140517P00015000 P 05/17/14 15.0 0.02 0.13
P 140517P00016000 P 05/17/14 16.0 0.07 0.15
P 140517P00018000 P 05/17/14 18.0 0.15 0.19
P 140517P00019000 P 05/17/14 19.0 0.21 0.28
P 140517P00020000 P 05/17/14 20.0 0.33 0.36
P 140517P00021000 P 05/17/14 21.0 0.45 0.49
P 140517P00022000 P 05/17/14 22.0 0.62 0.67
P 140517P00023000 P 05/17/14 23.0 0.85 0.90
P 140517P00024000 P 05/17/14 24.0 1.14 1.18
P 140517P00025000 P 05/17/14 25.0 1.49 1.53
P 140517P00026000 P 05/17/14 26.0 1.91 1.95
P 140517P00027000 P 05/17/14 27.0 2.39 2.44
P 140517P00028000 P 05/17/14 28.0 2.95 3.00
P 140517P00029000 P 05/17/14 29.0 3.55 3.65
P 140517P00030000 P 05/17/14 30.0 4.20 4.35
P 140517P00031000 P 05/17/14 31.0 4.95 5.10
P 140517P00032000 P 05/17/14 32.0 5.65 5.85
P 140517P00033000 P 05/17/14 33.0 6.50 6.70
P 140517P00034000 P 05/17/14 34.0 7.20 7.55
P 140517P00035000 P 05/17/14 35.0 7.85 8.65
P 140517P00036000 P 05/17/14 36.0 9.15 9.60
P 140517P00037000 P 05/17/14 37.0 9.65 10.55
P 140517P00038000 P 05/17/14 38.0 10.55 11.55
P 140517P00039000 P 05/17/14 39.0 11.50 12.50
P 140517P00040000 P 05/17/14 40.0 12.50 13.45
P 140517P00041000 P 05/17/14 41.0 13.45 14.40
P 140517P00042000 P 05/17/14 42.0 14.45 15.40
P 140517P00043000 P 05/17/14 43.0 15.40 16.40
P 140517P00044000 P 05/17/14 44.0 16.40 17.40
P 140517P00045000 P 05/17/14 45.0 17.40 18.35
P 140517P00046000 P 05/17/14 46.0 18.40 19.35
P 140517P00047000 P 05/17/14 47.0 19.40 20.35
P 140517P00048000 P 05/17/14 48.0 20.40 21.40
P 140523C00024500 C 05/23/14 24.5 3.90 4.15
P 140523C00025000 C 05/23/14 25.0 3.60 3.80
P 140523C00025500 C 05/23/14 25.5 3.30 3.50
P 140523C00026000 C 05/23/14 26.0 3.00 3.20
P 140523C00026500 C 05/23/14 26.5 2.78 2.91
P 140523C00027000 C 05/23/14 27.0 2.54 2.63
P 140523C00027500 C 05/23/14 27.5 2.30 2.42
P 140523C00028000 C 05/23/14 28.0 2.10 2.21
P 140523C00028500 C 05/23/14 28.5 1.91 2.01
P 140523C00029000 C 05/23/14 29.0 1.73 1.83
P 140523C00029500 C 05/23/14 29.5 1.56 1.67
P 140523C00030000 C 05/23/14 30.0 1.40 1.51
P 140523C00030500 C 05/23/14 30.5 1.28 1.37
P 140523C00031000 C 05/23/14 31.0 1.14 1.26
P 140523C00031500 C 05/23/14 31.5 1.04 1.13
P 140523C00032000 C 05/23/14 32.0 0.92 1.03
P 140523C00032500 C 05/23/14 32.5 0.83 0.93
P 140523C00033000 C 05/23/14 33.0 0.73 0.85
P 140523C00033500 C 05/23/14 33.5 0.68 0.77
P 140523C00034000 C 05/23/14 34.0 0.60 0.71
P 140523C00034500 C 05/23/14 34.5 0.54 0.64
P 140523C00035000 C 05/23/14 35.0 0.50 0.59
P 140523C00035500 C 05/23/14 35.5 0.44 0.54
P 140523C00036000 C 05/23/14 36.0 0.41 0.49
P 140523C00036500 C 05/23/14 36.5 0.36 0.45
P 140523C00037000 C 05/23/14 37.0 0.32 0.42
P 140523C00037500 C 05/23/14 37.5 0.30 0.38
P 140523C00038000 C 05/23/14 38.0 0.26 0.35
P 140523C00038500 C 05/23/14 38.5 0.23 0.32
P 140523C00039000 C 05/23/14 39.0 0.19 0.31
P 140523C00040000 C 05/23/14 40.0 0.14 0.30
P 140523P00024500 P 05/23/14 24.5 1.40 1.49
P 140523P00025000 P 05/23/14 25.0 1.59 1.69
P 140523P00025500 P 05/23/14 25.5 1.79 1.88
P 140523P00026000 P 05/23/14 26.0 2.01 2.09
P 140523P00026500 P 05/23/14 26.5 2.24 2.33
P 140523P00027000 P 05/23/14 27.0 2.49 2.62
P 140523P00027500 P 05/23/14 27.5 2.75 2.86
P 140523P00028000 P 05/23/14 28.0 3.05 3.15
P 140523P00028500 P 05/23/14 28.5 3.30 3.45
P 140523P00029000 P 05/23/14 29.0 3.65 3.80
P 140523P00029500 P 05/23/14 29.5 3.95 4.10
P 140523P00030000 P 05/23/14 30.0 4.30 4.45
P 140523P00030500 P 05/23/14 30.5 4.65 4.85
P 140523P00031000 P 05/23/14 31.0 5.00 5.25
P 140523P00031500 P 05/23/14 31.5 5.40 5.60
P 140523P00032000 P 05/23/14 32.0 5.65 6.10
P 140523P00032500 P 05/23/14 32.5 6.05 6.50
P 140523P00033000 P 05/23/14 33.0 6.50 6.95
P 140523P00033500 P 05/23/14 33.5 6.85 7.35
P 140523P00034000 P 05/23/14 34.0 7.15 7.85
P 140523P00034500 P 05/23/14 34.5 7.45 8.40
P 140523P00035000 P 05/23/14 35.0 7.90 8.90
P 140523P00035500 P 05/23/14 35.5 8.35 9.30
P 140523P00036000 P 05/23/14 36.0 8.80 9.65
P 140523P00036500 P 05/23/14 36.5 9.20 10.20
P 140523P00037000 P 05/23/14 37.0 9.65 10.70
P 140523P00037500 P 05/23/14 37.5 10.15 11.15
P 140523P00038000 P 05/23/14 38.0 10.60 11.65
P 140523P00038500 P 05/23/14 38.5 9.90 12.10
P 140523P00039000 P 05/23/14 39.0 10.65 12.60
P 140523P00040000 P 05/23/14 40.0 12.35 13.55
P 140530C00021500 C 05/30/14 21.5 6.00 6.85
P 140530C00022000 C 05/30/14 22.0 5.60 6.45
P 140530C00022500 C 05/30/14 22.5 5.40 5.80
P 140530C00023000 C 05/30/14 23.0 5.00 5.45
P 140530C00023500 C 05/30/14 23.5 4.65 5.05
P 140530C00024000 C 05/30/14 24.0 4.30 4.70
P 140530C00024500 C 05/30/14 24.5 4.00 4.25
P 140530C00025000 C 05/30/14 25.0 3.70 3.90
P 140530C00025500 C 05/30/14 25.5 3.40 3.60
P 140530C00026000 C 05/30/14 26.0 3.10 3.30
P 140530C00026500 C 05/30/14 26.5 2.87 3.00
P 140530C00027000 C 05/30/14 27.0 2.62 2.76
P 140530C00027500 C 05/30/14 27.5 2.40 2.50
P 140530C00028000 C 05/30/14 28.0 2.18 2.28
P 140530C00028500 C 05/30/14 28.5 1.98 2.10
P 140530C00029000 C 05/30/14 29.0 1.80 1.92
P 140530C00029500 C 05/30/14 29.5 1.63 1.74
P 140530C00030000 C 05/30/14 30.0 1.47 1.59
P 140530C00030500 C 05/30/14 30.5 1.33 1.44
P 140530C00031000 C 05/30/14 31.0 1.20 1.31
P 140530C00031500 C 05/30/14 31.5 1.09 1.20
P 140530C00032000 C 05/30/14 32.0 0.98 1.09
P 140530C00032500 C 05/30/14 32.5 0.88 0.99
P 140530C00033000 C 05/30/14 33.0 0.80 0.90
P 140530C00033500 C 05/30/14 33.5 0.72 0.83
P 140530C00034000 C 05/30/14 34.0 0.64 0.75
P 140530C00034500 C 05/30/14 34.5 0.57 0.68
P 140530C00035000 C 05/30/14 35.0 0.51 0.62
P 140530C00035500 C 05/30/14 35.5 0.47 0.57
P 140530C00036000 C 05/30/14 36.0 0.42 0.52
P 140530C00037000 C 05/30/14 37.0 0.34 0.44
P 140530C00038000 C 05/30/14 38.0 0.28 0.37
P 140530C00039000 C 05/30/14 39.0 0.23 0.31
P 140530C00040000 C 05/30/14 40.0 0.16 0.29
P 140530P00021500 P 05/30/14 21.5 0.65 0.76
P 140530P00022000 P 05/30/14 22.0 0.76 0.86
P 140530P00022500 P 05/30/14 22.5 0.87 0.97
P 140530P00023000 P 05/30/14 23.0 0.99 1.09
P 140530P00023500 P 05/30/14 23.5 1.12 1.23
P 140530P00024000 P 05/30/14 24.0 1.31 1.40
P 140530P00024500 P 05/30/14 24.5 1.46 1.57
P 140530P00025000 P 05/30/14 25.0 1.65 1.76
P 140530P00025500 P 05/30/14 25.5 1.86 1.97
P 140530P00026000 P 05/30/14 26.0 2.09 2.18
P 140530P00026500 P 05/30/14 26.5 2.33 2.41
P 140530P00027000 P 05/30/14 27.0 2.59 2.68
P 140530P00027500 P 05/30/14 27.5 2.86 2.94
P 140530P00028000 P 05/30/14 28.0 3.10 3.25
P 140530P00028500 P 05/30/14 28.5 3.40 3.55
P 140530P00029000 P 05/30/14 29.0 3.75 3.90
P 140530P00029500 P 05/30/14 29.5 4.05 4.20
P 140530P00030000 P 05/30/14 30.0 4.35 4.55
P 140530P00030500 P 05/30/14 30.5 4.75 4.90
P 140530P00031000 P 05/30/14 31.0 5.05 5.30
P 140530P00031500 P 05/30/14 31.5 5.40 5.65
P 140530P00032000 P 05/30/14 32.0 5.85 6.05
P 140530P00032500 P 05/30/14 32.5 6.10 6.60
P 140530P00033000 P 05/30/14 33.0 6.50 7.00
P 140530P00033500 P 05/30/14 33.5 6.90 7.40
P 140530P00034000 P 05/30/14 34.0 7.10 8.00
P 140530P00034500 P 05/30/14 34.5 7.50 8.45
P 140530P00035000 P 05/30/14 35.0 7.95 8.85
P 140530P00035500 P 05/30/14 35.5 8.35 9.30
P 140530P00036000 P 05/30/14 36.0 8.80 9.80
P 140530P00037000 P 05/30/14 37.0 9.70 10.70
P 140530P00038000 P 05/30/14 38.0 10.65 11.65
P 140530P00039000 P 05/30/14 39.0 10.75 12.65
P 140530P00040000 P 05/30/14 40.0 11.35 13.60
P 140621C00013000 C 06/21/14 13.0 13.50 15.40
P 140621C00014000 C 06/21/14 14.0 12.10 14.45
P 140621C00015000 C 06/21/14 15.0 11.10 13.15
P 140621C00016000 C 06/21/14 16.0 10.90 11.95
P 140621C00018000 C 06/21/14 18.0 8.90 10.05
P 140621C00019000 C 06/21/14 19.0 8.20 9.20
P 140621C00020000 C 06/21/14 20.0 7.40 8.30
P 140621C00021000 C 06/21/14 21.0 6.60 7.45
P 140621C00022000 C 06/21/14 22.0 6.00 6.40
P 140621C00023000 C 06/21/14 23.0 5.25 5.60
P 140621C00024000 C 06/21/14 24.0 4.60 4.90
P 140621C00025000 C 06/21/14 25.0 4.00 4.10
P 140621C00026000 C 06/21/14 26.0 3.45 3.55
P 140621C00027000 C 06/21/14 27.0 2.95 3.05
P 140621C00028000 C 06/21/14 28.0 2.50 2.56
P 140621C00029000 C 06/21/14 29.0 2.11 2.18
P 140621C00030000 C 06/21/14 30.0 1.76 1.82
P 140621C00031000 C 06/21/14 31.0 1.48 1.55
P 140621C00032000 C 06/21/14 32.0 1.23 1.29
P 140621C00033000 C 06/21/14 33.0 1.02 1.09
P 140621C00034000 C 06/21/14 34.0 0.85 0.91
P 140621C00035000 C 06/21/14 35.0 0.70 0.77
P 140621C00036000 C 06/21/14 36.0 0.58 0.65
P 140621C00037000 C 06/21/14 37.0 0.49 0.56
P 140621C00038000 C 06/21/14 38.0 0.40 0.47
P 140621C00039000 C 06/21/14 39.0 0.34 0.41
P 140621C00040000 C 06/21/14 40.0 0.28 0.35
P 140621C00041000 C 06/21/14 41.0 0.24 0.30
P 140621C00042000 C 06/21/14 42.0 0.20 0.30
P 140621C00043000 C 06/21/14 43.0 0.15 0.27
P 140621C00044000 C 06/21/14 44.0 0.10 0.26
P 140621C00045000 C 06/21/14 45.0 0.11 0.20
P 140621C00046000 C 06/21/14 46.0 0.09 0.21
P 140621C00047000 C 06/21/14 47.0 0.08 0.17
P 140621C00048000 C 06/21/14 48.0 0.06 0.19
P 140621C00049000 C 06/21/14 49.0 0.01 0.15
P 140621C00050000 C 06/21/14 50.0 0.02 0.15
P 140621C00055000 C 06/21/14 55.0 0.00 0.12
P 140621P00013000 P 06/21/14 13.0 0.01 0.21
P 140621P00014000 P 06/21/14 14.0 0.09 0.24
P 140621P00015000 P 06/21/14 15.0 0.08 0.27
P 140621P00016000 P 06/21/14 16.0 0.14 0.32
P 140621P00018000 P 06/21/14 18.0 0.33 0.40
P 140621P00019000 P 06/21/14 19.0 0.46 0.53
P 140621P00020000 P 06/21/14 20.0 0.60 0.66
P 140621P00021000 P 06/21/14 21.0 0.78 0.84
P 140621P00022000 P 06/21/14 22.0 1.00 1.07
P 140621P00023000 P 06/21/14 23.0 1.27 1.34
P 140621P00024000 P 06/21/14 24.0 1.60 1.66
P 140621P00025000 P 06/21/14 25.0 1.97 2.02
P 140621P00026000 P 06/21/14 26.0 2.41 2.47
P 140621P00027000 P 06/21/14 27.0 2.90 2.97
P 140621P00028000 P 06/21/14 28.0 3.45 3.55
P 140621P00029000 P 06/21/14 29.0 4.05 4.15
P 140621P00030000 P 06/21/14 30.0 4.70 4.80
P 140621P00031000 P 06/21/14 31.0 5.40 5.55
P 140621P00032000 P 06/21/14 32.0 6.15 6.30
P 140621P00033000 P 06/21/14 33.0 6.95 7.10
P 140621P00034000 P 06/21/14 34.0 7.75 7.90
P 140621P00035000 P 06/21/14 35.0 8.65 8.75
P 140621P00036000 P 06/21/14 36.0 9.50 9.65
P 140621P00037000 P 06/21/14 37.0 10.40 10.55
P 140621P00038000 P 06/21/14 38.0 11.30 11.45
P 140621P00039000 P 06/21/14 39.0 12.25 12.40
P 140621P00040000 P 06/21/14 40.0 13.20 13.35
P 140621P00041000 P 06/21/14 41.0 14.15 14.30
P 140621P00042000 P 06/21/14 42.0 15.10 15.25
P 140621P00043000 P 06/21/14 43.0 16.05 16.25
P 140621P00044000 P 06/21/14 44.0 17.05 17.20
P 140621P00045000 P 06/21/14 45.0 18.05 18.15
P 140621P00046000 P 06/21/14 46.0 18.35 19.85
P 140621P00047000 P 06/21/14 47.0 19.20 20.70
P 140621P00048000 P 06/21/14 48.0 20.05 21.75
P 140621P00049000 P 06/21/14 49.0 20.55 22.60
P 140621P00050000 P 06/21/14 50.0 22.20 23.90
P 140621P00055000 P 06/21/14 55.0 26.55 28.90
P 140920C00013000 C 09/20/14 13.0 13.70 16.20
P 140920C00014000 C 09/20/14 14.0 12.95 14.90
P 140920C00015000 C 09/20/14 15.0 11.80 13.50
P 140920C00016000 C 09/20/14 16.0 10.80 12.50
P 140920C00018000 C 09/20/14 18.0 9.55 10.60
P 140920C00019000 C 09/20/14 19.0 7.80 9.85
P 140920C00020000 C 09/20/14 20.0 8.15 9.00
P 140920C00021000 C 09/20/14 21.0 7.60 7.90
P 140920C00023000 C 09/20/14 23.0 6.25 6.65
P 140920C00024000 C 09/20/14 24.0 5.70 5.90
P 140920C00025000 C 09/20/14 25.0 5.15 5.30
P 140920C00026000 C 09/20/14 26.0 4.60 4.75
P 140920C00027000 C 09/20/14 27.0 4.20 4.30
P 140920C00028000 C 09/20/14 28.0 3.70 3.85
P 140920C00029000 C 09/20/14 29.0 3.30 3.45
P 140920C00030000 C 09/20/14 30.0 2.97 3.10
P 140920C00031000 C 09/20/14 31.0 2.63 2.71
P 140920C00032000 C 09/20/14 32.0 2.33 2.40
P 140920C00033000 C 09/20/14 33.0 2.07 2.14
P 140920C00034000 C 09/20/14 34.0 1.82 1.92
P 140920C00035000 C 09/20/14 35.0 1.61 1.66
P 140920C00036000 C 09/20/14 36.0 1.42 1.51
P 140920C00037000 C 09/20/14 37.0 1.25 1.33
P 140920C00038000 C 09/20/14 38.0 1.09 1.18
P 140920C00039000 C 09/20/14 39.0 0.96 1.05
P 140920C00040000 C 09/20/14 40.0 0.84 0.93
P 140920C00041000 C 09/20/14 41.0 0.75 0.82
P 140920C00042000 C 09/20/14 42.0 0.66 0.73
P 140920C00043000 C 09/20/14 43.0 0.60 0.65
P 140920C00044000 C 09/20/14 44.0 0.52 0.58
P 140920C00045000 C 09/20/14 45.0 0.43 0.52
P 140920C00046000 C 09/20/14 46.0 0.39 0.47
P 140920C00047000 C 09/20/14 47.0 0.33 0.52
P 140920C00048000 C 09/20/14 48.0 0.29 0.47
P 140920C00049000 C 09/20/14 49.0 0.25 0.43
P 140920C00050000 C 09/20/14 50.0 0.21 0.40
P 140920C00055000 C 09/20/14 55.0 0.09 0.27
P 140920P00013000 P 09/20/14 13.0 0.22 0.37
P 140920P00014000 P 09/20/14 14.0 0.31 0.46
P 140920P00015000 P 09/20/14 15.0 0.41 0.57
P 140920P00016000 P 09/20/14 16.0 0.52 0.66
P 140920P00018000 P 09/20/14 18.0 0.86 0.97
P 140920P00019000 P 09/20/14 19.0 1.05 1.17
P 140920P00020000 P 09/20/14 20.0 1.29 1.40
P 140920P00021000 P 09/20/14 21.0 1.58 1.68
P 140920P00023000 P 09/20/14 23.0 2.26 2.37
P 140920P00024000 P 09/20/14 24.0 2.67 2.77
P 140920P00025000 P 09/20/14 25.0 3.10 3.25
P 140920P00026000 P 09/20/14 26.0 3.55 3.70
P 140920P00027000 P 09/20/14 27.0 4.10 4.25
P 140920P00028000 P 09/20/14 28.0 4.65 4.75
P 140920P00029000 P 09/20/14 29.0 5.25 5.40
P 140920P00030000 P 09/20/14 30.0 5.85 6.00
P 140920P00031000 P 09/20/14 31.0 6.50 6.70
P 140920P00032000 P 09/20/14 32.0 7.20 7.40
P 140920P00033000 P 09/20/14 33.0 7.95 8.10
P 140920P00034000 P 09/20/14 34.0 8.65 8.90
P 140920P00035000 P 09/20/14 35.0 9.45 9.65
P 140920P00036000 P 09/20/14 36.0 10.10 10.50
P 140920P00037000 P 09/20/14 37.0 10.90 11.30
P 140920P00038000 P 09/20/14 38.0 11.75 12.15
P 140920P00039000 P 09/20/14 39.0 12.55 13.05
P 140920P00040000 P 09/20/14 40.0 13.20 14.15
P 140920P00041000 P 09/20/14 41.0 14.10 15.00
P 140920P00042000 P 09/20/14 42.0 15.00 16.05
P 140920P00043000 P 09/20/14 43.0 15.80 17.25
P 140920P00044000 P 09/20/14 44.0 16.80 17.90
P 140920P00045000 P 09/20/14 45.0 17.80 18.80
P 140920P00046000 P 09/20/14 46.0 18.70 19.65
P 140920P00047000 P 09/20/14 47.0 18.90 21.00
P 140920P00048000 P 09/20/14 48.0 19.85 21.75
P 140920P00049000 P 09/20/14 49.0 20.65 23.00
P 140920P00050000 P 09/20/14 50.0 21.50 24.35
P 140920P00055000 P 09/20/14 55.0 26.35 29.95
P 150117C00003000 C 01/17/15 3.0 22.55 26.00
P 150117C00005000 C 01/17/15 5.0 21.75 22.90
P 150117C00007000 C 01/17/15 7.0 19.35 20.95
P 150117C00010000 C 01/17/15 10.0 16.95 18.10
P 150117C00012000 C 01/17/15 12.0 14.70 16.30
P 150117C00015000 C 01/17/15 15.0 12.50 13.70
P 150117C00017000 C 01/17/15 17.0 11.00 11.95
P 150117C00020000 C 01/17/15 20.0 9.00 9.50
P 150117C00022000 C 01/17/15 22.0 7.75 8.15
P 150117C00025000 C 01/17/15 25.0 6.10 6.35
P 150117C00030000 C 01/17/15 30.0 4.05 4.20
P 150117C00035000 C 01/17/15 35.0 2.68 2.78
P 150117C00040000 C 01/17/15 40.0 1.75 1.87
P 150117C00045000 C 01/17/15 45.0 1.15 1.28
P 150117C00050000 C 01/17/15 50.0 0.77 0.90
P 150117C00055000 C 01/17/15 55.0 0.52 0.65
P 150117P00003000 P 01/17/15 3.0 0.00 0.20
P 150117P00005000 P 01/17/15 5.0 0.00 0.11
P 150117P00007000 P 01/17/15 7.0 0.08 0.22
P 150117P00010000 P 01/17/15 10.0 0.18 0.37
P 150117P00012000 P 01/17/15 12.0 0.36 0.58
P 150117P00015000 P 01/17/15 15.0 0.79 0.89
P 150117P00017000 P 01/17/15 17.0 1.19 1.31
P 150117P00020000 P 01/17/15 20.0 1.99 2.11
P 150117P00022000 P 01/17/15 22.0 2.72 2.84
P 150117P00025000 P 01/17/15 25.0 4.10 4.20
P 150117P00030000 P 01/17/15 30.0 6.95 7.10
P 150117P00035000 P 01/17/15 35.0 10.50 10.70
P 150117P00040000 P 01/17/15 40.0 14.50 14.95
P 150117P00045000 P 01/17/15 45.0 18.45 19.50
P 150117P00050000 P 01/17/15 50.0 23.05 24.05
P 150117P00055000 P 01/17/15 55.0 27.80 28.75
P 160115C00015000 C 01/15/16 15.0 13.45 15.10
P 160115C00018000 C 01/15/16 18.0 10.30 14.55
P 160115C00020000 C 01/15/16 20.0 10.80 11.55
P 160115C00023000 C 01/15/16 23.0 9.30 10.00
P 160115C00025000 C 01/15/16 25.0 8.35 8.95
P 160115C00027000 C 01/15/16 27.0 7.55 8.15
P 160115C00030000 C 01/15/16 30.0 6.45 7.05
P 160115C00032000 C 01/15/16 32.0 5.80 6.40
P 160115C00035000 C 01/15/16 35.0 5.00 5.55
P 160115C00037000 C 01/15/16 37.0 4.45 5.05
P 160115C00040000 C 01/15/16 40.0 3.80 4.45
P 160115C00045000 C 01/15/16 45.0 2.85 3.50
P 160115C00050000 C 01/15/16 50.0 2.06 2.92
P 160115C00055000 C 01/15/16 55.0 1.62 2.36
P 160115P00015000 P 01/15/16 15.0 1.79 2.19
P 160115P00018000 P 01/15/16 18.0 2.84 3.25
P 160115P00020000 P 01/15/16 20.0 3.75 4.05
P 160115P00023000 P 01/15/16 23.0 5.25 5.55
P 160115P00025000 P 01/15/16 25.0 6.20 6.60
P 160115P00027000 P 01/15/16 27.0 7.35 7.80
P 160115P00030000 P 01/15/16 30.0 9.20 9.70
P 160115P00032000 P 01/15/16 32.0 10.55 11.05
P 160115P00035000 P 01/15/16 35.0 12.65 13.20
P 160115P00037000 P 01/15/16 37.0 14.10 14.70
P 160115P00040000 P 01/15/16 40.0 16.40 17.05
P 160115P00045000 P 01/15/16 45.0 20.45 21.20
P 160115P00050000 P 01/15/16 50.0 24.75 25.50
P 160115P00055000 P 01/15/16 55.0 29.20 29.95

OPRA data is delayed 15 minutes.