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 (2014-08-15)Premium Content

Visa Inc (V)
As of Aug 27 2014 4:49PM
Option Ticker C/P Expiration Strike Bid Premium Ask Premium
V 140829C00155000 C 08/29/14 155.0 60.15 63.05
V 140829C00160000 C 08/29/14 160.0 55.15 58.10
V 140829C00165000 C 08/29/14 165.0 50.15 53.05
V 140829C00170000 C 08/29/14 170.0 45.15 48.10
V 140829C00175000 C 08/29/14 175.0 40.15 43.10
V 140829C00180000 C 08/29/14 180.0 35.15 38.00
V 140829C00182500 C 08/29/14 182.5 32.65 35.85
V 140829C00185000 C 08/29/14 185.0 30.55 32.85
V 140829C00187500 C 08/29/14 187.5 28.05 30.35
V 140829C00190000 C 08/29/14 190.0 25.55 27.85
V 140829C00192500 C 08/29/14 192.5 22.70 25.25
V 140829C00195000 C 08/29/14 195.0 20.45 22.85
V 140829C00197500 C 08/29/14 197.5 17.55 20.35
V 140829C00200000 C 08/29/14 200.0 15.10 17.65
V 140829C00202500 C 08/29/14 202.5 12.85 15.35
V 140829C00205000 C 08/29/14 205.0 10.15 12.85
V 140829C00207500 C 08/29/14 207.5 8.10 10.15
V 140829C00210000 C 08/29/14 210.0 5.30 7.65
V 140829C00212500 C 08/29/14 212.5 3.05 5.15
V 140829C00215000 C 08/29/14 215.0 1.99 2.77
V 140829C00217500 C 08/29/14 217.5 0.51 0.59
V 140829C00220000 C 08/29/14 220.0 0.04 0.10
V 140829C00222500 C 08/29/14 222.5 0.00 0.05
V 140829C00225000 C 08/29/14 225.0 0.00 0.05
V 140829C00227500 C 08/29/14 227.5 0.00 0.05
V 140829C00230000 C 08/29/14 230.0 0.00 0.05
V 140829C00232500 C 08/29/14 232.5 0.00 0.05
V 140829C00235000 C 08/29/14 235.0 0.00 0.05
V 140829C00237500 C 08/29/14 237.5 0.00 0.05
V 140829C00240000 C 08/29/14 240.0 0.00 0.05
V 140829C00242500 C 08/29/14 242.5 0.00 0.05
V 140829C00245000 C 08/29/14 245.0 0.00 0.05
V 140829C00247500 C 08/29/14 247.5 0.00 0.05
V 140829C00250000 C 08/29/14 250.0 0.00 0.05
V 140829C00252500 C 08/29/14 252.5 0.00 0.05
V 140829C00255000 C 08/29/14 255.0 0.00 0.05
V 140829C00257500 C 08/29/14 257.5 0.00 0.05
V 140829C00260000 C 08/29/14 260.0 0.00 0.13
V 140829C00262500 C 08/29/14 262.5 0.00 0.13
V 140829C00265000 C 08/29/14 265.0 0.00 0.13
V 140829C00267500 C 08/29/14 267.5 0.00 0.13
V 140829C00270000 C 08/29/14 270.0 0.00 0.13
V 140829C00275000 C 08/29/14 275.0 0.00 0.13
V 140829C00280000 C 08/29/14 280.0 0.00 0.13
V 140829P00155000 P 08/29/14 155.0 0.00 0.13
V 140829P00160000 P 08/29/14 160.0 0.00 0.13
V 140829P00165000 P 08/29/14 165.0 0.00 0.13
V 140829P00170000 P 08/29/14 170.0 0.00 0.13
V 140829P00175000 P 08/29/14 175.0 0.00 0.13
V 140829P00180000 P 08/29/14 180.0 0.00 0.13
V 140829P00182500 P 08/29/14 182.5 0.00 0.13
V 140829P00185000 P 08/29/14 185.0 0.00 0.13
V 140829P00187500 P 08/29/14 187.5 0.00 0.13
V 140829P00190000 P 08/29/14 190.0 0.00 0.13
V 140829P00192500 P 08/29/14 192.5 0.00 0.13
V 140829P00195000 P 08/29/14 195.0 0.00 0.03
V 140829P00197500 P 08/29/14 197.5 0.00 0.14
V 140829P00200000 P 08/29/14 200.0 0.00 0.09
V 140829P00202500 P 08/29/14 202.5 0.00 0.09
V 140829P00205000 P 08/29/14 205.0 0.00 0.02
V 140829P00207500 P 08/29/14 207.5 0.00 0.03
V 140829P00210000 P 08/29/14 210.0 0.00 0.10
V 140829P00212500 P 08/29/14 212.5 0.03 0.17
V 140829P00215000 P 08/29/14 215.0 0.22 0.30
V 140829P00217500 P 08/29/14 217.5 1.05 1.21
V 140829P00220000 P 08/29/14 220.0 2.52 3.50
V 140829P00222500 P 08/29/14 222.5 4.90 6.00
V 140829P00225000 P 08/29/14 225.0 7.35 8.55
V 140829P00227500 P 08/29/14 227.5 9.65 12.35
V 140829P00230000 P 08/29/14 230.0 12.15 13.60
V 140829P00232500 P 08/29/14 232.5 14.70 17.30
V 140829P00235000 P 08/29/14 235.0 17.25 19.45
V 140829P00237500 P 08/29/14 237.5 19.70 21.95
V 140829P00240000 P 08/29/14 240.0 22.20 24.45
V 140829P00242500 P 08/29/14 242.5 24.65 26.90
V 140829P00245000 P 08/29/14 245.0 27.15 29.80
V 140829P00247500 P 08/29/14 247.5 29.65 31.10
V 140829P00250000 P 08/29/14 250.0 31.95 33.60
V 140829P00252500 P 08/29/14 252.5 34.55 37.10
V 140829P00255000 P 08/29/14 255.0 37.15 39.80
V 140829P00257500 P 08/29/14 257.5 39.40 42.55
V 140829P00260000 P 08/29/14 260.0 41.70 44.85
V 140829P00262500 P 08/29/14 262.5 44.55 47.15
V 140829P00265000 P 08/29/14 265.0 46.95 49.60
V 140829P00267500 P 08/29/14 267.5 49.40 52.30
V 140829P00270000 P 08/29/14 270.0 51.90 54.70
V 140829P00275000 P 08/29/14 275.0 57.05 59.60
V 140829P00280000 P 08/29/14 280.0 62.05 64.95
V 140905C00180000 C 09/05/14 180.0 35.00 38.60
V 140905C00182500 C 09/05/14 182.5 33.05 36.05
V 140905C00185000 C 09/05/14 185.0 30.10 32.90
V 140905C00187500 C 09/05/14 187.5 27.80 30.30
V 140905C00190000 C 09/05/14 190.0 25.15 27.90
V 140905C00192500 C 09/05/14 192.5 22.65 25.25
V 140905C00195000 C 09/05/14 195.0 20.60 22.90
V 140905C00197500 C 09/05/14 197.5 17.55 20.35
V 140905C00200000 C 09/05/14 200.0 15.10 17.90
V 140905C00202500 C 09/05/14 202.5 13.15 15.20
V 140905C00205000 C 09/05/14 205.0 10.65 12.70
V 140905C00207500 C 09/05/14 207.5 7.95 10.25
V 140905C00210000 C 09/05/14 210.0 5.65 7.80
V 140905C00212500 C 09/05/14 212.5 4.55 5.45
V 140905C00215000 C 09/05/14 215.0 2.78 3.35
V 140905C00217500 C 09/05/14 217.5 1.31 1.43
V 140905C00220000 C 09/05/14 220.0 0.48 0.55
V 140905C00222500 C 09/05/14 222.5 0.13 0.22
V 140905C00225000 C 09/05/14 225.0 0.02 0.13
V 140905C00227500 C 09/05/14 227.5 0.00 0.05
V 140905C00230000 C 09/05/14 230.0 0.03 0.05
V 140905C00232500 C 09/05/14 232.5 0.00 0.05
V 140905C00235000 C 09/05/14 235.0 0.00 0.05
V 140905C00237500 C 09/05/14 237.5 0.00 0.05
V 140905C00240000 C 09/05/14 240.0 0.00 0.05
V 140905C00242500 C 09/05/14 242.5 0.00 0.05
V 140905C00245000 C 09/05/14 245.0 0.00 0.05
V 140905C00247500 C 09/05/14 247.5 0.00 0.05
V 140905C00250000 C 09/05/14 250.0 0.00 0.05
V 140905C00252500 C 09/05/14 252.5 0.00 0.05
V 140905C00255000 C 09/05/14 255.0 0.00 0.05
V 140905C00257500 C 09/05/14 257.5 0.00 0.05
V 140905C00260000 C 09/05/14 260.0 0.00 0.15
V 140905P00180000 P 09/05/14 180.0 0.00 0.02
V 140905P00182500 P 09/05/14 182.5 0.00 0.15
V 140905P00185000 P 09/05/14 185.0 0.00 0.15
V 140905P00187500 P 09/05/14 187.5 0.00 0.15
V 140905P00190000 P 09/05/14 190.0 0.00 0.15
V 140905P00192500 P 09/05/14 192.5 0.00 0.15
V 140905P00195000 P 09/05/14 195.0 0.00 0.15
V 140905P00197500 P 09/05/14 197.5 0.00 0.15
V 140905P00200000 P 09/05/14 200.0 0.00 0.14
V 140905P00202500 P 09/05/14 202.5 0.00 0.17
V 140905P00205000 P 09/05/14 205.0 0.00 0.12
V 140905P00207500 P 09/05/14 207.5 0.03 0.23
V 140905P00210000 P 09/05/14 210.0 0.15 0.23
V 140905P00212500 P 09/05/14 212.5 0.39 0.44
V 140905P00215000 P 09/05/14 215.0 0.88 0.95
V 140905P00217500 P 09/05/14 217.5 1.85 1.97
V 140905P00220000 P 09/05/14 220.0 3.35 3.85
V 140905P00222500 P 09/05/14 222.5 5.10 6.05
V 140905P00225000 P 09/05/14 225.0 7.40 8.50
V 140905P00227500 P 09/05/14 227.5 9.90 12.35
V 140905P00230000 P 09/05/14 230.0 12.20 14.45
V 140905P00232500 P 09/05/14 232.5 14.65 17.45
V 140905P00235000 P 09/05/14 235.0 17.15 19.40
V 140905P00237500 P 09/05/14 237.5 19.65 22.20
V 140905P00240000 P 09/05/14 240.0 22.30 24.40
V 140905P00242500 P 09/05/14 242.5 24.75 27.20
V 140905P00245000 P 09/05/14 245.0 27.15 29.70
V 140905P00247500 P 09/05/14 247.5 29.75 32.45
V 140905P00250000 P 09/05/14 250.0 31.65 34.55
V 140905P00252500 P 09/05/14 252.5 33.85 37.20
V 140905P00255000 P 09/05/14 255.0 36.85 39.90
V 140905P00257500 P 09/05/14 257.5 39.00 42.20
V 140905P00260000 P 09/05/14 260.0 41.35 44.70
V 140912C00177500 C 09/12/14 177.5 37.65 41.70
V 140912C00180000 C 09/12/14 180.0 35.60 38.60
V 140912C00182500 C 09/12/14 182.5 32.60 35.65
V 140912C00185000 C 09/12/14 185.0 30.10 32.85
V 140912C00187500 C 09/12/14 187.5 27.60 30.45
V 140912C00190000 C 09/12/14 190.0 25.15 27.95
V 140912C00192500 C 09/12/14 192.5 23.10 25.45
V 140912C00195000 C 09/12/14 195.0 20.15 22.95
V 140912C00197500 C 09/12/14 197.5 17.60 20.50
V 140912C00200000 C 09/12/14 200.0 15.35 18.00
V 140912C00202500 C 09/12/14 202.5 12.70 15.55
V 140912C00205000 C 09/12/14 205.0 10.35 12.95
V 140912C00207500 C 09/12/14 207.5 8.35 10.40
V 140912C00210000 C 09/12/14 210.0 6.05 8.10
V 140912C00212500 C 09/12/14 212.5 5.00 5.90
V 140912C00215000 C 09/12/14 215.0 3.40 3.95
V 140912C00217500 C 09/12/14 217.5 1.96 2.14
V 140912C00220000 C 09/12/14 220.0 1.00 1.11
V 140912C00222500 C 09/12/14 222.5 0.42 0.52
V 140912C00225000 C 09/12/14 225.0 0.16 0.30
V 140912C00227500 C 09/12/14 227.5 0.06 0.25
V 140912C00230000 C 09/12/14 230.0 0.01 0.15
V 140912C00232500 C 09/12/14 232.5 0.00 0.25
V 140912C00235000 C 09/12/14 235.0 0.00 0.25
V 140912C00237500 C 09/12/14 237.5 0.00 0.25
V 140912C00240000 C 09/12/14 240.0 0.00 0.25
V 140912C00242500 C 09/12/14 242.5 0.00 0.25
V 140912C00245000 C 09/12/14 245.0 0.00 0.25
V 140912C00247500 C 09/12/14 247.5 0.00 0.25
V 140912C00250000 C 09/12/14 250.0 0.00 0.07
V 140912C00252500 C 09/12/14 252.5 0.00 0.25
V 140912C00255000 C 09/12/14 255.0 0.00 0.25
V 140912C00260000 C 09/12/14 260.0 0.00 0.25
V 140912P00177500 P 09/12/14 177.5 0.00 0.25
V 140912P00180000 P 09/12/14 180.0 0.00 0.25
V 140912P00182500 P 09/12/14 182.5 0.00 0.25
V 140912P00185000 P 09/12/14 185.0 0.00 0.17
V 140912P00187500 P 09/12/14 187.5 0.00 0.19
V 140912P00190000 P 09/12/14 190.0 0.00 0.19
V 140912P00192500 P 09/12/14 192.5 0.00 0.20
V 140912P00195000 P 09/12/14 195.0 0.00 0.25
V 140912P00197500 P 09/12/14 197.5 0.00 0.23
V 140912P00200000 P 09/12/14 200.0 0.05 0.18
V 140912P00202500 P 09/12/14 202.5 0.11 0.24
V 140912P00205000 P 09/12/14 205.0 0.14 0.29
V 140912P00207500 P 09/12/14 207.5 0.25 0.33
V 140912P00210000 P 09/12/14 210.0 0.41 0.53
V 140912P00212500 P 09/12/14 212.5 0.80 0.89
V 140912P00215000 P 09/12/14 215.0 1.43 1.56
V 140912P00217500 P 09/12/14 217.5 2.48 2.63
V 140912P00220000 P 09/12/14 220.0 3.90 4.40
V 140912P00222500 P 09/12/14 222.5 5.75 6.35
V 140912P00225000 P 09/12/14 225.0 7.60 8.65
V 140912P00227500 P 09/12/14 227.5 9.90 12.40
V 140912P00230000 P 09/12/14 230.0 12.15 15.00
V 140912P00232500 P 09/12/14 232.5 14.70 17.45
V 140912P00235000 P 09/12/14 235.0 17.15 19.95
V 140912P00237500 P 09/12/14 237.5 19.80 22.05
V 140912P00240000 P 09/12/14 240.0 22.15 24.55
V 140912P00242500 P 09/12/14 242.5 24.15 27.50
V 140912P00245000 P 09/12/14 245.0 27.10 29.80
V 140912P00247500 P 09/12/14 247.5 29.60 32.45
V 140912P00250000 P 09/12/14 250.0 31.40 34.70
V 140912P00252500 P 09/12/14 252.5 33.95 37.20
V 140912P00255000 P 09/12/14 255.0 36.35 39.70
V 140912P00260000 P 09/12/14 260.0 41.40 44.90
V 140920C00110000 C 09/20/14 110.0 105.10 108.60
V 140920C00115000 C 09/20/14 115.0 100.00 103.60
V 140920C00120000 C 09/20/14 120.0 95.10 98.95
V 140920C00125000 C 09/20/14 125.0 90.10 93.55
V 140920C00130000 C 09/20/14 130.0 85.20 88.60
V 140920C00135000 C 09/20/14 135.0 80.10 83.55
V 140920C00140000 C 09/20/14 140.0 75.10 78.00
V 140920C00145000 C 09/20/14 145.0 70.55 73.60
V 140920C00150000 C 09/20/14 150.0 65.35 68.40
V 140920C00155000 C 09/20/14 155.0 60.55 64.00
V 140920C00160000 C 09/20/14 160.0 55.45 58.60
V 140920C00165000 C 09/20/14 165.0 50.20 53.70
V 140920C00170000 C 09/20/14 170.0 45.20 47.80
V 140920C00175000 C 09/20/14 175.0 40.10 42.80
V 140920C00177500 C 09/20/14 177.5 38.10 40.65
V 140920C00180000 C 09/20/14 180.0 35.20 37.90
V 140920C00182500 C 09/20/14 182.5 32.65 35.45
V 140920C00185000 C 09/20/14 185.0 30.40 32.85
V 140920C00187500 C 09/20/14 187.5 27.90 30.35
V 140920C00190000 C 09/20/14 190.0 25.40 27.80
V 140920C00192500 C 09/20/14 192.5 22.75 25.40
V 140920C00195000 C 09/20/14 195.0 20.55 23.05
V 140920C00197500 C 09/20/14 197.5 17.95 20.55
V 140920C00200000 C 09/20/14 200.0 16.25 17.85
V 140920C00202500 C 09/20/14 202.5 14.15 15.40
V 140920C00205000 C 09/20/14 205.0 12.00 13.00
V 140920C00207500 C 09/20/14 207.5 9.60 10.65
V 140920C00210000 C 09/20/14 210.0 7.60 7.90
V 140920C00212500 C 09/20/14 212.5 5.65 5.80
V 140920C00215000 C 09/20/14 215.0 3.90 4.05
V 140920C00217500 C 09/20/14 217.5 2.49 2.63
V 140920C00220000 C 09/20/14 220.0 1.46 1.57
V 140920C00222500 C 09/20/14 222.5 0.78 0.87
V 140920C00225000 C 09/20/14 225.0 0.40 0.44
V 140920C00227500 C 09/20/14 227.5 0.15 0.30
V 140920C00230000 C 09/20/14 230.0 0.08 0.15
V 140920C00232500 C 09/20/14 232.5 0.01 0.12
V 140920C00235000 C 09/20/14 235.0 0.03 0.10
V 140920C00237500 C 09/20/14 237.5 0.00 0.12
V 140920C00240000 C 09/20/14 240.0 0.00 0.10
V 140920C00242500 C 09/20/14 242.5 0.00 0.11
V 140920C00245000 C 09/20/14 245.0 0.00 0.01
V 140920C00247500 C 09/20/14 247.5 0.00 0.08
V 140920C00250000 C 09/20/14 250.0 0.00 0.01
V 140920C00255000 C 09/20/14 255.0 0.00 0.06
V 140920C00260000 C 09/20/14 260.0 0.00 0.05
V 140920C00265000 C 09/20/14 265.0 0.00 0.10
V 140920C00270000 C 09/20/14 270.0 0.00 0.10
V 140920C00275000 C 09/20/14 275.0 0.00 0.10
V 140920C00280000 C 09/20/14 280.0 0.00 0.11
V 140920C00285000 C 09/20/14 285.0 0.00 0.10
V 140920C00290000 C 09/20/14 290.0 0.00 0.10
V 140920C00295000 C 09/20/14 295.0 0.00 0.11
V 140920C00300000 C 09/20/14 300.0 0.00 0.11
V 140920C00305000 C 09/20/14 305.0 0.00 0.11
V 140920C00310000 C 09/20/14 310.0 0.00 0.11
V 140920C00315000 C 09/20/14 315.0 0.00 0.11
V 140920C00320000 C 09/20/14 320.0 0.00 0.11
V 140920C00325000 C 09/20/14 325.0 0.00 0.10
V 140920C00330000 C 09/20/14 330.0 0.00 0.11
V 140920C00335000 C 09/20/14 335.0 0.00 0.11
V 140920C00340000 C 09/20/14 340.0 0.00 0.11
V 140920C00345000 C 09/20/14 345.0 0.00 0.11
V 140920P00110000 P 09/20/14 110.0 0.00 0.10
V 140920P00115000 P 09/20/14 115.0 0.00 0.10
V 140920P00120000 P 09/20/14 120.0 0.00 0.10
V 140920P00125000 P 09/20/14 125.0 0.00 0.11
V 140920P00130000 P 09/20/14 130.0 0.01 0.10
V 140920P00135000 P 09/20/14 135.0 0.01 0.10
V 140920P00140000 P 09/20/14 140.0 0.00 0.11
V 140920P00145000 P 09/20/14 145.0 0.00 0.11
V 140920P00150000 P 09/20/14 150.0 0.00 0.10
V 140920P00155000 P 09/20/14 155.0 0.00 0.11
V 140920P00160000 P 09/20/14 160.0 0.00 0.10
V 140920P00165000 P 09/20/14 165.0 0.00 0.10
V 140920P00170000 P 09/20/14 170.0 0.01 0.11
V 140920P00175000 P 09/20/14 175.0 0.00 0.12
V 140920P00177500 P 09/20/14 177.5 0.01 0.15
V 140920P00180000 P 09/20/14 180.0 0.01 0.12
V 140920P00182500 P 09/20/14 182.5 0.02 0.15
V 140920P00185000 P 09/20/14 185.0 0.02 0.08
V 140920P00187500 P 09/20/14 187.5 0.01 0.11
V 140920P00190000 P 09/20/14 190.0 0.05 0.09
V 140920P00192500 P 09/20/14 192.5 0.02 0.14
V 140920P00195000 P 09/20/14 195.0 0.10 0.14
V 140920P00197500 P 09/20/14 197.5 0.04 0.25
V 140920P00200000 P 09/20/14 200.0 0.16 0.19
V 140920P00202500 P 09/20/14 202.5 0.17 0.29
V 140920P00205000 P 09/20/14 205.0 0.30 0.37
V 140920P00207500 P 09/20/14 207.5 0.43 0.55
V 140920P00210000 P 09/20/14 210.0 0.73 0.80
V 140920P00212500 P 09/20/14 212.5 1.20 1.28
V 140920P00215000 P 09/20/14 215.0 1.93 2.02
V 140920P00217500 P 09/20/14 217.5 2.99 3.15
V 140920P00220000 P 09/20/14 220.0 4.35 4.75
V 140920P00222500 P 09/20/14 222.5 6.15 6.50
V 140920P00225000 P 09/20/14 225.0 7.85 8.80
V 140920P00227500 P 09/20/14 227.5 10.10 11.10
V 140920P00230000 P 09/20/14 230.0 12.40 14.85
V 140920P00232500 P 09/20/14 232.5 14.80 17.25
V 140920P00235000 P 09/20/14 235.0 17.15 19.80
V 140920P00237500 P 09/20/14 237.5 19.70 22.15
V 140920P00240000 P 09/20/14 240.0 22.25 24.70
V 140920P00242500 P 09/20/14 242.5 24.75 27.50
V 140920P00245000 P 09/20/14 245.0 27.25 29.80
V 140920P00247500 P 09/20/14 247.5 29.75 32.20
V 140920P00250000 P 09/20/14 250.0 32.00 34.70
V 140920P00255000 P 09/20/14 255.0 36.65 39.70
V 140920P00260000 P 09/20/14 260.0 41.60 44.80
V 140920P00265000 P 09/20/14 265.0 46.75 49.70
V 140920P00270000 P 09/20/14 270.0 51.50 55.00
V 140920P00275000 P 09/20/14 275.0 56.65 59.70
V 140920P00280000 P 09/20/14 280.0 61.55 64.80
V 140920P00285000 P 09/20/14 285.0 66.45 69.85
V 140920P00290000 P 09/20/14 290.0 71.65 74.70
V 140920P00295000 P 09/20/14 295.0 76.50 79.85
V 140920P00300000 P 09/20/14 300.0 81.80 84.90
V 140920P00305000 P 09/20/14 305.0 86.05 89.85
V 140920P00310000 P 09/20/14 310.0 90.85 95.05
V 140920P00315000 P 09/20/14 315.0 96.40 99.90
V 140920P00320000 P 09/20/14 320.0 101.40 104.90
V 140920P00325000 P 09/20/14 325.0 106.40 109.90
V 140920P00330000 P 09/20/14 330.0 111.25 115.00
V 140920P00335000 P 09/20/14 335.0 116.25 120.00
V 140920P00340000 P 09/20/14 340.0 121.40 124.95
V 140920P00345000 P 09/20/14 345.0 126.45 129.95
V 140926C00175000 C 09/26/14 175.0 40.15 42.95
V 140926C00177500 C 09/26/14 177.5 37.80 40.45
V 140926C00180000 C 09/26/14 180.0 35.65 38.00
V 140926C00182500 C 09/26/14 182.5 32.65 35.50
V 140926C00185000 C 09/26/14 185.0 30.65 33.00
V 140926C00187500 C 09/26/14 187.5 27.85 30.45
V 140926C00190000 C 09/26/14 190.0 25.70 28.05
V 140926C00192500 C 09/26/14 192.5 22.85 25.55
V 140926C00195000 C 09/26/14 195.0 20.30 23.10
V 140926C00197500 C 09/26/14 197.5 17.85 20.60
V 140926C00200000 C 09/26/14 200.0 15.90 18.25
V 140926C00202500 C 09/26/14 202.5 13.05 15.90
V 140926C00205000 C 09/26/14 205.0 11.80 13.45
V 140926C00207500 C 09/26/14 207.5 8.90 10.95
V 140926C00210000 C 09/26/14 210.0 7.15 8.75
V 140926C00212500 C 09/26/14 212.5 6.10 6.40
V 140926C00215000 C 09/26/14 215.0 4.35 5.00
V 140926C00217500 C 09/26/14 217.5 3.00 3.25
V 140926C00220000 C 09/26/14 220.0 1.93 2.29
V 140926C00222500 C 09/26/14 222.5 1.16 1.30
V 140926C00225000 C 09/26/14 225.0 0.68 0.93
V 140926C00227500 C 09/26/14 227.5 0.28 0.57
V 140926C00230000 C 09/26/14 230.0 0.14 0.36
V 140926C00232500 C 09/26/14 232.5 0.02 0.26
V 140926C00235000 C 09/26/14 235.0 0.00 0.20
V 140926C00237500 C 09/26/14 237.5 0.00 0.18
V 140926C00240000 C 09/26/14 240.0 0.00 0.16
V 140926C00242500 C 09/26/14 242.5 0.00 0.16
V 140926C00245000 C 09/26/14 245.0 0.00 0.15
V 140926C00247500 C 09/26/14 247.5 0.00 0.15
V 140926C00250000 C 09/26/14 250.0 0.00 0.15
V 140926C00252500 C 09/26/14 252.5 0.00 0.15
V 140926C00255000 C 09/26/14 255.0 0.00 0.15
V 140926C00260000 C 09/26/14 260.0 0.00 0.15
V 140926P00175000 P 09/26/14 175.0 0.00 0.18
V 140926P00177500 P 09/26/14 177.5 0.00 0.18
V 140926P00180000 P 09/26/14 180.0 0.00 0.19
V 140926P00182500 P 09/26/14 182.5 0.00 0.20
V 140926P00185000 P 09/26/14 185.0 0.00 0.21
V 140926P00187500 P 09/26/14 187.5 0.00 0.22
V 140926P00190000 P 09/26/14 190.0 0.01 0.24
V 140926P00192500 P 09/26/14 192.5 0.02 0.25
V 140926P00195000 P 09/26/14 195.0 0.06 0.27
V 140926P00197500 P 09/26/14 197.5 0.10 0.31
V 140926P00200000 P 09/26/14 200.0 0.17 0.38
V 140926P00202500 P 09/26/14 202.5 0.28 0.50
V 140926P00205000 P 09/26/14 205.0 0.46 0.68
V 140926P00207500 P 09/26/14 207.5 0.68 0.82
V 140926P00210000 P 09/26/14 210.0 1.07 1.24
V 140926P00212500 P 09/26/14 212.5 1.62 2.02
V 140926P00215000 P 09/26/14 215.0 2.42 2.56
V 140926P00217500 P 09/26/14 217.5 3.45 3.70
V 140926P00220000 P 09/26/14 220.0 4.85 5.65
V 140926P00222500 P 09/26/14 222.5 6.45 8.15
V 140926P00225000 P 09/26/14 225.0 8.05 10.00
V 140926P00227500 P 09/26/14 227.5 10.20 12.55
V 140926P00230000 P 09/26/14 230.0 12.30 14.90
V 140926P00232500 P 09/26/14 232.5 14.75 17.05
V 140926P00235000 P 09/26/14 235.0 17.25 19.95
V 140926P00237500 P 09/26/14 237.5 19.65 22.30
V 140926P00240000 P 09/26/14 240.0 22.25 24.95
V 140926P00242500 P 09/26/14 242.5 24.55 27.50
V 140926P00245000 P 09/26/14 245.0 26.40 30.00
V 140926P00247500 P 09/26/14 247.5 28.95 32.05
V 140926P00250000 P 09/26/14 250.0 31.00 34.55
V 140926P00252500 P 09/26/14 252.5 33.75 37.05
V 140926P00255000 P 09/26/14 255.0 36.05 40.00
V 140926P00260000 P 09/26/14 260.0 41.85 44.95
V 141003C00175000 C 10/03/14 175.0 40.15 43.00
V 141003C00180000 C 10/03/14 180.0 35.65 38.05
V 141003C00182500 C 10/03/14 182.5 32.75 35.55
V 141003C00185000 C 10/03/14 185.0 30.70 33.10
V 141003C00187500 C 10/03/14 187.5 28.20 30.60
V 141003C00190000 C 10/03/14 190.0 25.75 28.10
V 141003C00192500 C 10/03/14 192.5 22.85 25.65
V 141003C00195000 C 10/03/14 195.0 20.70 23.25
V 141003C00197500 C 10/03/14 197.5 18.40 20.80
V 141003C00200000 C 10/03/14 200.0 16.05 18.40
V 141003C00202500 C 10/03/14 202.5 13.65 16.15
V 141003C00205000 C 10/03/14 205.0 11.35 13.90
V 141003C00207500 C 10/03/14 207.5 9.95 11.20
V 141003C00210000 C 10/03/14 210.0 8.20 9.10
V 141003C00212500 C 10/03/14 212.5 6.40 7.20
V 141003C00215000 C 10/03/14 215.0 4.80 5.20
V 141003C00217500 C 10/03/14 217.5 3.50 3.70
V 141003C00220000 C 10/03/14 220.0 2.39 2.72
V 141003C00222500 C 10/03/14 222.5 1.52 1.84
V 141003C00225000 C 10/03/14 225.0 0.92 1.30
V 141003C00227500 C 10/03/14 227.5 0.52 0.85
V 141003C00230000 C 10/03/14 230.0 0.34 0.47
V 141003C00232500 C 10/03/14 232.5 0.14 0.38
V 141003C00235000 C 10/03/14 235.0 0.04 0.27
V 141003C00237500 C 10/03/14 237.5 0.00 0.22
V 141003C00240000 C 10/03/14 240.0 0.00 0.19
V 141003C00242500 C 10/03/14 242.5 0.00 0.17
V 141003C00245000 C 10/03/14 245.0 0.00 0.16
V 141003C00247500 C 10/03/14 247.5 0.00 0.16
V 141003C00250000 C 10/03/14 250.0 0.00 0.15
V 141003C00252500 C 10/03/14 252.5 0.00 0.15
V 141003C00255000 C 10/03/14 255.0 0.00 0.15
V 141003C00260000 C 10/03/14 260.0 0.00 0.15
V 141003P00175000 P 10/03/14 175.0 0.00 0.20
V 141003P00180000 P 10/03/14 180.0 0.00 0.22
V 141003P00182500 P 10/03/14 182.5 0.00 0.24
V 141003P00185000 P 10/03/14 185.0 0.02 0.25
V 141003P00187500 P 10/03/14 187.5 0.04 0.25
V 141003P00190000 P 10/03/14 190.0 0.06 0.27
V 141003P00192500 P 10/03/14 192.5 0.10 0.31
V 141003P00195000 P 10/03/14 195.0 0.15 0.36
V 141003P00197500 P 10/03/14 197.5 0.23 0.43
V 141003P00200000 P 10/03/14 200.0 0.32 0.53
V 141003P00202500 P 10/03/14 202.5 0.47 0.68
V 141003P00205000 P 10/03/14 205.0 0.68 0.93
V 141003P00207500 P 10/03/14 207.5 0.96 1.24
V 141003P00210000 P 10/03/14 210.0 1.41 1.91
V 141003P00212500 P 10/03/14 212.5 2.05 2.27
V 141003P00215000 P 10/03/14 215.0 2.77 3.15
V 141003P00217500 P 10/03/14 217.5 3.95 4.30
V 141003P00220000 P 10/03/14 220.0 5.30 5.95
V 141003P00222500 P 10/03/14 222.5 6.95 7.50
V 141003P00225000 P 10/03/14 225.0 8.30 10.15
V 141003P00227500 P 10/03/14 227.5 10.50 12.85
V 141003P00230000 P 10/03/14 230.0 12.45 14.95
V 141003P00232500 P 10/03/14 232.5 14.80 17.50
V 141003P00235000 P 10/03/14 235.0 17.25 19.95
V 141003P00237500 P 10/03/14 237.5 19.75 22.40
V 141003P00240000 P 10/03/14 240.0 22.25 24.80
V 141003P00242500 P 10/03/14 242.5 24.65 26.95
V 141003P00245000 P 10/03/14 245.0 26.90 29.85
V 141003P00247500 P 10/03/14 247.5 29.15 32.05
V 141003P00250000 P 10/03/14 250.0 31.20 34.95
V 141003P00252500 P 10/03/14 252.5 33.60 37.20
V 141003P00255000 P 10/03/14 255.0 36.35 39.70
V 141003P00260000 P 10/03/14 260.0 41.35 44.70
V 141018C00105000 C 10/18/14 105.0 110.55 113.80
V 141018C00110000 C 10/18/14 110.0 105.55 108.25
V 141018C00115000 C 10/18/14 115.0 100.65 103.25
V 141018C00120000 C 10/18/14 120.0 95.65 98.05
V 141018C00125000 C 10/18/14 125.0 90.25 93.05
V 141018C00130000 C 10/18/14 130.0 85.15 87.95
V 141018C00135000 C 10/18/14 135.0 80.20 83.10
V 141018C00140000 C 10/18/14 140.0 75.30 78.30
V 141018C00145000 C 10/18/14 145.0 70.65 73.25
V 141018C00150000 C 10/18/14 150.0 65.65 68.05
V 141018C00155000 C 10/18/14 155.0 60.20 63.05
V 141018C00160000 C 10/18/14 160.0 55.65 58.05
V 141018C00165000 C 10/18/14 165.0 50.65 53.05
V 141018C00170000 C 10/18/14 170.0 45.35 48.00
V 141018C00175000 C 10/18/14 175.0 40.40 43.10
V 141018C00180000 C 10/18/14 180.0 35.45 38.15
V 141018C00185000 C 10/18/14 185.0 30.45 33.20
V 141018C00190000 C 10/18/14 190.0 25.65 28.05
V 141018C00195000 C 10/18/14 195.0 21.55 23.25
V 141018C00200000 C 10/18/14 200.0 17.45 18.55
V 141018C00205000 C 10/18/14 205.0 12.25 14.00
V 141018C00210000 C 10/18/14 210.0 9.05 9.85
V 141018C00215000 C 10/18/14 215.0 5.85 6.10
V 141018C00220000 C 10/18/14 220.0 3.30 3.55
V 141018C00225000 C 10/18/14 225.0 1.67 1.80
V 141018C00230000 C 10/18/14 230.0 0.78 0.92
V 141018C00235000 C 10/18/14 235.0 0.32 0.48
V 141018C00240000 C 10/18/14 240.0 0.11 0.28
V 141018C00245000 C 10/18/14 245.0 0.02 0.21
V 141018C00250000 C 10/18/14 250.0 0.00 0.18
V 141018C00255000 C 10/18/14 255.0 0.00 0.15
V 141018C00260000 C 10/18/14 260.0 0.00 0.12
V 141018C00265000 C 10/18/14 265.0 0.00 0.11
V 141018C00270000 C 10/18/14 270.0 0.00 0.11
V 141018C00275000 C 10/18/14 275.0 0.00 0.10
V 141018C00280000 C 10/18/14 280.0 0.00 0.10
V 141018C00285000 C 10/18/14 285.0 0.00 0.10
V 141018C00290000 C 10/18/14 290.0 0.00 0.10
V 141018C00295000 C 10/18/14 295.0 0.00 0.10
V 141018C00300000 C 10/18/14 300.0 0.00 0.10
V 141018C00305000 C 10/18/14 305.0 0.00 0.10
V 141018C00310000 C 10/18/14 310.0 0.00 0.10
V 141018C00315000 C 10/18/14 315.0 0.00 0.10
V 141018P00105000 P 10/18/14 105.0 0.00 0.11
V 141018P00110000 P 10/18/14 110.0 0.00 0.10
V 141018P00115000 P 10/18/14 115.0 0.00 0.10
V 141018P00120000 P 10/18/14 120.0 0.00 0.10
V 141018P00125000 P 10/18/14 125.0 0.00 0.10
V 141018P00130000 P 10/18/14 130.0 0.00 0.10
V 141018P00135000 P 10/18/14 135.0 0.00 0.10
V 141018P00140000 P 10/18/14 140.0 0.00 0.11
V 141018P00145000 P 10/18/14 145.0 0.00 0.11
V 141018P00150000 P 10/18/14 150.0 0.00 0.13
V 141018P00155000 P 10/18/14 155.0 0.00 0.16
V 141018P00160000 P 10/18/14 160.0 0.00 0.17
V 141018P00165000 P 10/18/14 165.0 0.02 0.17
V 141018P00170000 P 10/18/14 170.0 0.03 0.13
V 141018P00175000 P 10/18/14 175.0 0.02 0.25
V 141018P00180000 P 10/18/14 180.0 0.05 0.26
V 141018P00185000 P 10/18/14 185.0 0.10 0.31
V 141018P00190000 P 10/18/14 190.0 0.19 0.34
V 141018P00195000 P 10/18/14 195.0 0.34 0.45
V 141018P00200000 P 10/18/14 200.0 0.66 0.75
V 141018P00205000 P 10/18/14 205.0 1.21 1.31
V 141018P00210000 P 10/18/14 210.0 2.16 2.35
V 141018P00215000 P 10/18/14 215.0 3.75 4.00
V 141018P00220000 P 10/18/14 220.0 6.20 6.45
V 141018P00225000 P 10/18/14 225.0 9.50 9.95
V 141018P00230000 P 10/18/14 230.0 12.95 14.65
V 141018P00235000 P 10/18/14 235.0 17.50 18.85
V 141018P00240000 P 10/18/14 240.0 22.35 24.80
V 141018P00245000 P 10/18/14 245.0 27.15 29.45
V 141018P00250000 P 10/18/14 250.0 32.20 34.95
V 141018P00255000 P 10/18/14 255.0 37.05 39.55
V 141018P00260000 P 10/18/14 260.0 42.15 44.55
V 141018P00265000 P 10/18/14 265.0 47.15 49.55
V 141018P00270000 P 10/18/14 270.0 52.15 54.55
V 141018P00275000 P 10/18/14 275.0 56.85 59.45
V 141018P00280000 P 10/18/14 280.0 61.90 64.80
V 141018P00285000 P 10/18/14 285.0 66.90 69.80
V 141018P00290000 P 10/18/14 290.0 71.90 74.80
V 141018P00295000 P 10/18/14 295.0 76.90 79.55
V 141018P00300000 P 10/18/14 300.0 81.90 84.60
V 141018P00305000 P 10/18/14 305.0 86.95 89.60
V 141018P00310000 P 10/18/14 310.0 91.95 94.85
V 141018P00315000 P 10/18/14 315.0 96.95 99.60
V 141220C00105000 C 12/20/14 105.0 110.25 113.75
V 141220C00110000 C 12/20/14 110.0 105.35 108.75
V 141220C00115000 C 12/20/14 115.0 100.20 103.90
V 141220C00120000 C 12/20/14 120.0 95.35 98.85
V 141220C00125000 C 12/20/14 125.0 90.25 93.90
V 141220C00130000 C 12/20/14 130.0 85.40 89.30
V 141220C00135000 C 12/20/14 135.0 80.40 83.80
V 141220C00140000 C 12/20/14 140.0 75.30 78.15
V 141220C00145000 C 12/20/14 145.0 70.80 73.15
V 141220C00150000 C 12/20/14 150.0 65.80 68.15
V 141220C00155000 C 12/20/14 155.0 60.60 63.10
V 141220C00160000 C 12/20/14 160.0 55.65 58.20
V 141220C00165000 C 12/20/14 165.0 50.65 53.25
V 141220C00170000 C 12/20/14 170.0 45.70 48.35
V 141220C00175000 C 12/20/14 175.0 40.80 43.55
V 141220C00180000 C 12/20/14 180.0 36.10 38.70
V 141220C00185000 C 12/20/14 185.0 31.65 33.90
V 141220C00190000 C 12/20/14 190.0 26.95 29.10
V 141220C00195000 C 12/20/14 195.0 22.55 24.75
V 141220C00200000 C 12/20/14 200.0 18.45 20.55
V 141220C00205000 C 12/20/14 205.0 15.80 16.05
V 141220C00210000 C 12/20/14 210.0 12.30 12.65
V 141220C00215000 C 12/20/14 215.0 9.35 9.65
V 141220C00220000 C 12/20/14 220.0 6.80 7.15
V 141220C00225000 C 12/20/14 225.0 4.80 5.15
V 141220C00230000 C 12/20/14 230.0 3.25 3.60
V 141220C00235000 C 12/20/14 235.0 2.20 2.35
V 141220C00240000 C 12/20/14 240.0 1.41 1.58
V 141220C00245000 C 12/20/14 245.0 0.88 1.02
V 141220C00250000 C 12/20/14 250.0 0.55 0.73
V 141220C00255000 C 12/20/14 255.0 0.33 0.51
V 141220C00260000 C 12/20/14 260.0 0.21 0.36
V 141220C00265000 C 12/20/14 265.0 0.11 0.27
V 141220C00270000 C 12/20/14 270.0 0.00 0.25
V 141220C00275000 C 12/20/14 275.0 0.02 0.23
V 141220C00280000 C 12/20/14 280.0 0.00 0.21
V 141220C00285000 C 12/20/14 285.0 0.00 0.25
V 141220C00290000 C 12/20/14 290.0 0.00 0.18
V 141220C00295000 C 12/20/14 295.0 0.00 0.16
V 141220C00300000 C 12/20/14 300.0 0.00 0.12
V 141220C00305000 C 12/20/14 305.0 0.00 0.12
V 141220C00310000 C 12/20/14 310.0 0.00 0.11
V 141220C00315000 C 12/20/14 315.0 0.00 0.11
V 141220C00320000 C 12/20/14 320.0 0.00 0.11
V 141220C00325000 C 12/20/14 325.0 0.00 0.11
V 141220C00330000 C 12/20/14 330.0 0.00 0.11
V 141220P00105000 P 12/20/14 105.0 0.00 0.11
V 141220P00110000 P 12/20/14 110.0 0.00 0.12
V 141220P00115000 P 12/20/14 115.0 0.00 0.12
V 141220P00120000 P 12/20/14 120.0 0.00 0.15
V 141220P00125000 P 12/20/14 125.0 0.00 0.17
V 141220P00130000 P 12/20/14 130.0 0.01 0.19
V 141220P00135000 P 12/20/14 135.0 0.02 0.20
V 141220P00140000 P 12/20/14 140.0 0.00 0.25
V 141220P00145000 P 12/20/14 145.0 0.06 0.26
V 141220P00150000 P 12/20/14 150.0 0.05 0.27
V 141220P00155000 P 12/20/14 155.0 0.10 0.32
V 141220P00160000 P 12/20/14 160.0 0.14 0.35
V 141220P00165000 P 12/20/14 165.0 0.21 0.40
V 141220P00170000 P 12/20/14 170.0 0.28 0.47
V 141220P00175000 P 12/20/14 175.0 0.41 0.58
V 141220P00180000 P 12/20/14 180.0 0.57 0.77
V 141220P00185000 P 12/20/14 185.0 0.85 1.02
V 141220P00190000 P 12/20/14 190.0 1.34 1.42
V 141220P00195000 P 12/20/14 195.0 1.86 2.08
V 141220P00200000 P 12/20/14 200.0 2.66 2.89
V 141220P00205000 P 12/20/14 205.0 3.85 4.10
V 141220P00210000 P 12/20/14 210.0 5.35 5.70
V 141220P00215000 P 12/20/14 215.0 7.35 7.65
V 141220P00220000 P 12/20/14 220.0 9.90 10.20
V 141220P00225000 P 12/20/14 225.0 12.85 13.25
V 141220P00230000 P 12/20/14 230.0 16.30 16.70
V 141220P00235000 P 12/20/14 235.0 19.60 21.80
V 141220P00240000 P 12/20/14 240.0 23.75 26.00
V 141220P00245000 P 12/20/14 245.0 28.25 30.30
V 141220P00250000 P 12/20/14 250.0 32.90 34.80
V 141220P00255000 P 12/20/14 255.0 37.65 40.20
V 141220P00260000 P 12/20/14 260.0 42.50 45.30
V 141220P00265000 P 12/20/14 265.0 47.40 50.10
V 141220P00270000 P 12/20/14 270.0 52.35 55.05
V 141220P00275000 P 12/20/14 275.0 57.10 59.65
V 141220P00280000 P 12/20/14 280.0 61.60 65.15
V 141220P00285000 P 12/20/14 285.0 66.20 69.55
V 141220P00290000 P 12/20/14 290.0 71.60 75.05
V 141220P00295000 P 12/20/14 295.0 76.80 80.05
V 141220P00300000 P 12/20/14 300.0 81.80 84.70
V 141220P00305000 P 12/20/14 305.0 86.55 90.05
V 141220P00310000 P 12/20/14 310.0 91.60 95.00
V 141220P00315000 P 12/20/14 315.0 96.65 100.05
V 141220P00320000 P 12/20/14 320.0 101.55 104.95
V 141220P00325000 P 12/20/14 325.0 106.15 109.65
V 141220P00330000 P 12/20/14 330.0 111.15 114.65
V 150117C00075000 C 01/17/15 75.0 140.15 142.95
V 150117C00080000 C 01/17/15 80.0 135.65 139.05
V 150117C00085000 C 01/17/15 85.0 130.55 134.10
V 150117C00090000 C 01/17/15 90.0 125.05 129.10
V 150117C00095000 C 01/17/15 95.0 120.20 124.05
V 150117C00100000 C 01/17/15 100.0 115.10 118.40
V 150117C00105000 C 01/17/15 105.0 110.15 113.05
V 150117C00110000 C 01/17/15 110.0 105.45 108.80
V 150117C00115000 C 01/17/15 115.0 100.65 104.20
V 150117C00120000 C 01/17/15 120.0 95.30 98.80
V 150117C00125000 C 01/17/15 125.0 90.35 93.80
V 150117C00130000 C 01/17/15 130.0 85.30 89.15
V 150117C00135000 C 01/17/15 135.0 80.45 83.10
V 150117C00140000 C 01/17/15 140.0 75.80 78.45
V 150117C00145000 C 01/17/15 145.0 70.85 73.25
V 150117C00150000 C 01/17/15 150.0 65.85 68.25
V 150117C00155000 C 01/17/15 155.0 60.60 63.25
V 150117C00160000 C 01/17/15 160.0 55.65 58.30
V 150117C00165000 C 01/17/15 165.0 50.75 53.40
V 150117C00170000 C 01/17/15 170.0 45.90 48.55
V 150117C00175000 C 01/17/15 175.0 41.15 43.65
V 150117C00180000 C 01/17/15 180.0 36.55 38.75
V 150117C00185000 C 01/17/15 185.0 31.95 34.20
V 150117C00190000 C 01/17/15 190.0 27.45 29.50
V 150117C00195000 C 01/17/15 195.0 23.25 25.30
V 150117C00200000 C 01/17/15 200.0 20.35 21.05
V 150117C00205000 C 01/17/15 205.0 16.80 17.05
V 150117C00210000 C 01/17/15 210.0 13.45 13.70
V 150117C00215000 C 01/17/15 215.0 10.50 10.75
V 150117C00220000 C 01/17/15 220.0 7.90 8.20
V 150117C00225000 C 01/17/15 225.0 5.85 6.10
V 150117C00230000 C 01/17/15 230.0 4.25 4.45
V 150117C00235000 C 01/17/15 235.0 3.00 3.25
V 150117C00240000 C 01/17/15 240.0 2.09 2.27
V 150117C00245000 C 01/17/15 245.0 1.41 1.57
V 150117C00250000 C 01/17/15 250.0 0.95 1.06
V 150117C00255000 C 01/17/15 255.0 0.58 0.79
V 150117C00260000 C 01/17/15 260.0 0.42 0.56
V 150117C00265000 C 01/17/15 265.0 0.20 0.40
V 150117C00270000 C 01/17/15 270.0 0.16 0.27
V 150117C00275000 C 01/17/15 275.0 0.11 0.25
V 150117C00280000 C 01/17/15 280.0 0.05 0.25
V 150117C00285000 C 01/17/15 285.0 0.00 0.25
V 150117C00290000 C 01/17/15 290.0 0.05 0.20
V 150117C00295000 C 01/17/15 295.0 0.00 0.19
V 150117C00300000 C 01/17/15 300.0 0.02 0.13
V 150117C00305000 C 01/17/15 305.0 0.00 0.18
V 150117C00310000 C 01/17/15 310.0 0.00 0.14
V 150117C00315000 C 01/17/15 315.0 0.00 0.12
V 150117C00320000 C 01/17/15 320.0 0.00 0.12
V 150117C00325000 C 01/17/15 325.0 0.00 0.11
V 150117C00330000 C 01/17/15 330.0 0.00 0.11
V 150117C00335000 C 01/17/15 335.0 0.00 0.11
V 150117C00340000 C 01/17/15 340.0 0.00 0.11
V 150117P00075000 P 01/17/15 75.0 0.01 0.10
V 150117P00080000 P 01/17/15 80.0 0.00 0.11
V 150117P00085000 P 01/17/15 85.0 0.00 0.11
V 150117P00090000 P 01/17/15 90.0 0.00 0.11
V 150117P00095000 P 01/17/15 95.0 0.00 0.11
V 150117P00100000 P 01/17/15 100.0 0.00 0.12
V 150117P00105000 P 01/17/15 105.0 0.03 0.12
V 150117P00110000 P 01/17/15 110.0 0.03 0.14
V 150117P00115000 P 01/17/15 115.0 0.00 0.16
V 150117P00120000 P 01/17/15 120.0 0.00 0.17
V 150117P00125000 P 01/17/15 125.0 0.05 0.19
V 150117P00130000 P 01/17/15 130.0 0.05 0.21
V 150117P00135000 P 01/17/15 135.0 0.06 0.24
V 150117P00140000 P 01/17/15 140.0 0.14 0.23
V 150117P00145000 P 01/17/15 145.0 0.17 0.29
V 150117P00150000 P 01/17/15 150.0 0.21 0.29
V 150117P00155000 P 01/17/15 155.0 0.25 0.37
V 150117P00160000 P 01/17/15 160.0 0.30 0.44
V 150117P00165000 P 01/17/15 165.0 0.37 0.54
V 150117P00170000 P 01/17/15 170.0 0.55 0.66
V 150117P00175000 P 01/17/15 175.0 0.71 0.84
V 150117P00180000 P 01/17/15 180.0 1.00 1.10
V 150117P00185000 P 01/17/15 185.0 1.37 1.49
V 150117P00190000 P 01/17/15 190.0 1.87 2.02
V 150117P00195000 P 01/17/15 195.0 2.62 2.74
V 150117P00200000 P 01/17/15 200.0 3.50 3.75
V 150117P00205000 P 01/17/15 205.0 4.85 5.05
V 150117P00210000 P 01/17/15 210.0 6.45 6.65
V 150117P00215000 P 01/17/15 215.0 8.50 8.70
V 150117P00220000 P 01/17/15 220.0 11.00 11.20
V 150117P00225000 P 01/17/15 225.0 13.85 14.15
V 150117P00230000 P 01/17/15 230.0 17.20 17.50
V 150117P00235000 P 01/17/15 235.0 20.90 21.30
V 150117P00240000 P 01/17/15 240.0 24.35 26.70
V 150117P00245000 P 01/17/15 245.0 28.95 30.85
V 150117P00250000 P 01/17/15 250.0 33.30 35.25
V 150117P00255000 P 01/17/15 255.0 37.85 39.75
V 150117P00260000 P 01/17/15 260.0 42.60 45.35
V 150117P00265000 P 01/17/15 265.0 47.50 50.10
V 150117P00270000 P 01/17/15 270.0 52.40 55.00
V 150117P00275000 P 01/17/15 275.0 57.35 60.00
V 150117P00280000 P 01/17/15 280.0 62.20 65.10
V 150117P00285000 P 01/17/15 285.0 67.35 69.60
V 150117P00290000 P 01/17/15 290.0 71.65 75.10
V 150117P00295000 P 01/17/15 295.0 76.15 79.75
V 150117P00300000 P 01/17/15 300.0 81.85 85.00
V 150117P00305000 P 01/17/15 305.0 86.55 90.10
V 150117P00310000 P 01/17/15 310.0 91.95 95.05
V 150117P00315000 P 01/17/15 315.0 97.00 99.70
V 150117P00320000 P 01/17/15 320.0 101.30 104.65
V 150117P00325000 P 01/17/15 325.0 106.70 109.70
V 150117P00330000 P 01/17/15 330.0 111.20 114.65
V 150117P00335000 P 01/17/15 335.0 116.30 119.65
V 150117P00340000 P 01/17/15 340.0 120.90 125.05
V 150320C00105000 C 03/20/15 105.0 110.05 114.40
V 150320C00110000 C 03/20/15 110.0 105.10 109.15
V 150320C00115000 C 03/20/15 115.0 100.25 104.20
V 150320C00120000 C 03/20/15 120.0 95.10 99.20
V 150320C00125000 C 03/20/15 125.0 90.35 93.85
V 150320C00130000 C 03/20/15 130.0 85.35 88.25
V 150320C00135000 C 03/20/15 135.0 80.40 83.60
V 150320C00140000 C 03/20/15 140.0 75.50 78.35
V 150320C00145000 C 03/20/15 145.0 70.50 73.40
V 150320C00150000 C 03/20/15 150.0 65.60 68.45
V 150320C00155000 C 03/20/15 155.0 60.70 63.65
V 150320C00160000 C 03/20/15 160.0 56.05 58.85
V 150320C00165000 C 03/20/15 165.0 51.20 53.80
V 150320C00170000 C 03/20/15 170.0 46.55 49.20
V 150320C00175000 C 03/20/15 175.0 42.00 44.55
V 150320C00180000 C 03/20/15 180.0 37.55 39.85
V 150320C00185000 C 03/20/15 185.0 33.05 35.80
V 150320C00190000 C 03/20/15 190.0 29.00 31.30
V 150320C00195000 C 03/20/15 195.0 25.10 27.50
V 150320C00200000 C 03/20/15 200.0 22.55 23.10
V 150320C00205000 C 03/20/15 205.0 19.10 19.45
V 150320C00210000 C 03/20/15 210.0 15.95 16.30
V 150320C00215000 C 03/20/15 215.0 13.15 13.50
V 150320C00220000 C 03/20/15 220.0 10.70 10.90
V 150320C00225000 C 03/20/15 225.0 8.50 8.90
V 150320C00230000 C 03/20/15 230.0 6.70 7.10
V 150320C00235000 C 03/20/15 235.0 5.25 5.55
V 150320C00240000 C 03/20/15 240.0 4.00 4.30
V 150320C00245000 C 03/20/15 245.0 3.05 3.30
V 150320C00250000 C 03/20/15 250.0 2.29 2.51
V 150320C00255000 C 03/20/15 255.0 1.69 1.96
V 150320C00260000 C 03/20/15 260.0 1.26 1.49
V 150320C00265000 C 03/20/15 265.0 0.85 1.10
V 150320C00270000 C 03/20/15 270.0 0.59 0.84
V 150320C00275000 C 03/20/15 275.0 0.39 0.64
V 150320C00280000 C 03/20/15 280.0 0.26 0.49
V 150320C00285000 C 03/20/15 285.0 0.14 0.39
V 150320C00290000 C 03/20/15 290.0 0.08 0.31
V 150320C00295000 C 03/20/15 295.0 0.04 0.26
V 150320C00300000 C 03/20/15 300.0 0.00 0.25
V 150320C00305000 C 03/20/15 305.0 0.00 0.25
V 150320C00310000 C 03/20/15 310.0 0.00 0.25
V 150320C00315000 C 03/20/15 315.0 0.00 0.25
V 150320C00320000 C 03/20/15 320.0 0.00 0.25
V 150320C00325000 C 03/20/15 325.0 0.00 0.25
V 150320C00330000 C 03/20/15 330.0 0.00 0.25
V 150320P00105000 P 03/20/15 105.0 0.00 0.20
V 150320P00110000 P 03/20/15 110.0 0.00 0.24
V 150320P00115000 P 03/20/15 115.0 0.00 0.25
V 150320P00120000 P 03/20/15 120.0 0.00 0.25
V 150320P00125000 P 03/20/15 125.0 0.01 0.26
V 150320P00130000 P 03/20/15 130.0 0.05 0.27
V 150320P00135000 P 03/20/15 135.0 0.10 0.34
V 150320P00140000 P 03/20/15 140.0 0.19 0.40
V 150320P00145000 P 03/20/15 145.0 0.24 0.48
V 150320P00150000 P 03/20/15 150.0 0.32 0.56
V 150320P00155000 P 03/20/15 155.0 0.44 0.68
V 150320P00160000 P 03/20/15 160.0 0.64 0.83
V 150320P00165000 P 03/20/15 165.0 0.84 1.05
V 150320P00170000 P 03/20/15 170.0 1.17 1.34
V 150320P00175000 P 03/20/15 175.0 1.54 1.72
V 150320P00180000 P 03/20/15 180.0 2.03 2.24
V 150320P00185000 P 03/20/15 185.0 2.71 2.90
V 150320P00190000 P 03/20/15 190.0 3.50 3.75
V 150320P00195000 P 03/20/15 195.0 4.50 4.75
V 150320P00200000 P 03/20/15 200.0 5.70 6.05
V 150320P00205000 P 03/20/15 205.0 7.25 7.60
V 150320P00210000 P 03/20/15 210.0 9.10 9.45
V 150320P00215000 P 03/20/15 215.0 11.30 11.65
V 150320P00220000 P 03/20/15 220.0 13.80 14.10
V 150320P00225000 P 03/20/15 225.0 16.65 17.05
V 150320P00230000 P 03/20/15 230.0 19.50 21.20
V 150320P00235000 P 03/20/15 235.0 22.85 24.80
V 150320P00240000 P 03/20/15 240.0 26.95 27.45
V 150320P00245000 P 03/20/15 245.0 30.70 32.80
V 150320P00250000 P 03/20/15 250.0 34.45 37.05
V 150320P00255000 P 03/20/15 255.0 38.90 41.55
V 150320P00260000 P 03/20/15 260.0 43.55 46.15
V 150320P00265000 P 03/20/15 265.0 48.30 50.75
V 150320P00270000 P 03/20/15 270.0 53.00 55.75
V 150320P00275000 P 03/20/15 275.0 57.50 60.40
V 150320P00280000 P 03/20/15 280.0 62.40 65.45
V 150320P00285000 P 03/20/15 285.0 67.10 70.35
V 150320P00290000 P 03/20/15 290.0 71.60 75.25
V 150320P00295000 P 03/20/15 295.0 76.65 80.20
V 150320P00300000 P 03/20/15 300.0 82.05 85.10
V 150320P00305000 P 03/20/15 305.0 87.10 90.00
V 150320P00310000 P 03/20/15 310.0 91.45 95.10
V 150320P00315000 P 03/20/15 315.0 96.60 100.10
V 150320P00320000 P 03/20/15 320.0 101.70 105.05
V 150320P00325000 P 03/20/15 325.0 106.40 110.05
V 150320P00330000 P 03/20/15 330.0 111.15 115.00
V 160115C00100000 C 01/15/16 100.0 115.25 119.35
V 160115C00105000 C 01/15/16 105.0 110.30 114.10
V 160115C00110000 C 01/15/16 110.0 105.35 108.75
V 160115C00115000 C 01/15/16 115.0 100.45 103.80
V 160115C00120000 C 01/15/16 120.0 95.55 99.70
V 160115C00125000 C 01/15/16 125.0 90.75 93.60
V 160115C00130000 C 01/15/16 130.0 85.95 89.35
V 160115C00135000 C 01/15/16 135.0 81.25 84.10
V 160115C00140000 C 01/15/16 140.0 76.65 79.45
V 160115C00145000 C 01/15/16 145.0 72.05 74.85
V 160115C00150000 C 01/15/16 150.0 67.55 70.35
V 160115C00155000 C 01/15/16 155.0 63.15 65.95
V 160115C00160000 C 01/15/16 160.0 59.00 61.30
V 160115C00165000 C 01/15/16 165.0 55.85 57.25
V 160115C00170000 C 01/15/16 170.0 51.70 53.00
V 160115C00175000 C 01/15/16 175.0 47.70 49.00
V 160115C00180000 C 01/15/16 180.0 44.05 45.15
V 160115C00185000 C 01/15/16 185.0 40.35 41.60
V 160115C00190000 C 01/15/16 190.0 36.80 38.00
V 160115C00195000 C 01/15/16 195.0 33.70 34.35
V 160115C00200000 C 01/15/16 200.0 30.65 31.20
V 160115C00210000 C 01/15/16 210.0 24.70 25.50
V 160115C00220000 C 01/15/16 220.0 19.75 20.35
V 160115C00230000 C 01/15/16 230.0 15.75 16.10
V 160115C00240000 C 01/15/16 240.0 12.05 12.75
V 160115C00250000 C 01/15/16 250.0 9.40 9.85
V 160115C00260000 C 01/15/16 260.0 7.15 7.75
V 160115C00270000 C 01/15/16 270.0 5.30 5.75
V 160115C00280000 C 01/15/16 280.0 4.05 4.35
V 160115C00290000 C 01/15/16 290.0 3.00 3.45
V 160115C00300000 C 01/15/16 300.0 2.21 2.35
V 160115C00310000 C 01/15/16 310.0 1.64 1.94
V 160115C00320000 C 01/15/16 320.0 1.21 1.53
V 160115C00330000 C 01/15/16 330.0 0.74 1.23
V 160115C00340000 C 01/15/16 340.0 0.45 0.94
V 160115P00100000 P 01/15/16 100.0 0.20 0.48
V 160115P00105000 P 01/15/16 105.0 0.25 0.69
V 160115P00110000 P 01/15/16 110.0 0.37 0.65
V 160115P00115000 P 01/15/16 115.0 0.50 0.77
V 160115P00120000 P 01/15/16 120.0 0.65 0.92
V 160115P00125000 P 01/15/16 125.0 0.78 1.27
V 160115P00130000 P 01/15/16 130.0 1.08 1.34
V 160115P00135000 P 01/15/16 135.0 1.33 1.82
V 160115P00140000 P 01/15/16 140.0 1.71 2.12
V 160115P00145000 P 01/15/16 145.0 2.13 2.39
V 160115P00150000 P 01/15/16 150.0 2.60 2.89
V 160115P00155000 P 01/15/16 155.0 3.25 3.50
V 160115P00160000 P 01/15/16 160.0 3.85 4.15
V 160115P00165000 P 01/15/16 165.0 4.65 4.95
V 160115P00170000 P 01/15/16 170.0 5.50 5.85
V 160115P00175000 P 01/15/16 175.0 6.50 6.80
V 160115P00180000 P 01/15/16 180.0 7.65 8.05
V 160115P00185000 P 01/15/16 185.0 8.95 9.30
V 160115P00190000 P 01/15/16 190.0 10.40 10.75
V 160115P00195000 P 01/15/16 195.0 12.00 12.40
V 160115P00200000 P 01/15/16 200.0 13.80 14.20
V 160115P00210000 P 01/15/16 210.0 17.90 18.40
V 160115P00220000 P 01/15/16 220.0 22.90 23.40
V 160115P00230000 P 01/15/16 230.0 28.60 29.15
V 160115P00240000 P 01/15/16 240.0 35.05 35.60
V 160115P00250000 P 01/15/16 250.0 42.10 42.70
V 160115P00260000 P 01/15/16 260.0 49.80 50.55
V 160115P00270000 P 01/15/16 270.0 57.55 60.00
V 160115P00280000 P 01/15/16 280.0 66.05 68.65
V 160115P00290000 P 01/15/16 290.0 74.95 77.65
V 160115P00300000 P 01/15/16 300.0 84.10 86.90
V 160115P00310000 P 01/15/16 310.0 93.70 96.35
V 160115P00320000 P 01/15/16 320.0 103.05 105.90
V 160115P00330000 P 01/15/16 330.0 112.05 115.60
V 160115P00340000 P 01/15/16 340.0 122.55 125.35

OPRA data is delayed 15 minutes.