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 (2014-11-14)Premium Content

Visa Inc (V)
As of Jan 29 2015 4:54PM
Option Ticker C/P Expiration Strike Bid Premium Ask Premium
V 150130C00185000 C 01/30/15 185.0 60.95 64.80
V 150130C00190000 C 01/30/15 190.0 55.90 59.95
V 150130C00195000 C 01/30/15 195.0 50.95 54.90
V 150130C00200000 C 01/30/15 200.0 46.00 49.95
V 150130C00205000 C 01/30/15 205.0 41.00 44.90
V 150130C00210000 C 01/30/15 210.0 35.95 39.90
V 150130C00215000 C 01/30/15 215.0 31.35 34.85
V 150130C00220000 C 01/30/15 220.0 26.15 30.05
V 150130C00222500 C 01/30/15 222.5 24.05 27.65
V 150130C00225000 C 01/30/15 225.0 21.25 25.25
V 150130C00227500 C 01/30/15 227.5 19.35 22.85
V 150130C00230000 C 01/30/15 230.0 16.95 20.45
V 150130C00232500 C 01/30/15 232.5 14.35 17.55
V 150130C00235000 C 01/30/15 235.0 13.25 14.85
V 150130C00237500 C 01/30/15 237.5 10.85 13.30
V 150130C00240000 C 01/30/15 240.0 9.95 10.80
V 150130C00242500 C 01/30/15 242.5 8.15 9.00
V 150130C00245000 C 01/30/15 245.0 6.70 7.25
V 150130C00247500 C 01/30/15 247.5 5.30 5.80
V 150130C00250000 C 01/30/15 250.0 4.15 4.60
V 150130C00252500 C 01/30/15 252.5 3.25 3.50
V 150130C00255000 C 01/30/15 255.0 2.38 2.72
V 150130C00257500 C 01/30/15 257.5 1.77 2.03
V 150130C00260000 C 01/30/15 260.0 1.28 1.61
V 150130C00262500 C 01/30/15 262.5 0.94 1.26
V 150130C00265000 C 01/30/15 265.0 0.68 0.82
V 150130C00267500 C 01/30/15 267.5 0.48 0.58
V 150130C00270000 C 01/30/15 270.0 0.31 0.41
V 150130C00272500 C 01/30/15 272.5 0.20 0.34
V 150130C00275000 C 01/30/15 275.0 0.12 0.22
V 150130C00277500 C 01/30/15 277.5 0.04 0.16
V 150130C00280000 C 01/30/15 280.0 0.01 0.18
V 150130C00282500 C 01/30/15 282.5 0.00 0.16
V 150130C00285000 C 01/30/15 285.0 0.00 0.11
V 150130C00287500 C 01/30/15 287.5 0.00 0.13
V 150130C00290000 C 01/30/15 290.0 0.00 0.01
V 150130C00292500 C 01/30/15 292.5 0.00 0.10
V 150130C00295000 C 01/30/15 295.0 0.00 0.01
V 150130C00297500 C 01/30/15 297.5 0.00 0.11
V 150130C00300000 C 01/30/15 300.0 0.00 0.01
V 150130C00305000 C 01/30/15 305.0 0.00 0.25
V 150130C00310000 C 01/30/15 310.0 0.00 0.50
V 150130C00315000 C 01/30/15 315.0 0.00 0.50
V 150130C00320000 C 01/30/15 320.0 0.00 0.52
V 150130C00325000 C 01/30/15 325.0 0.00 0.50
V 150130C00330000 C 01/30/15 330.0 0.00 0.50
V 150130P00185000 P 01/30/15 185.0 0.00 0.01
V 150130P00190000 P 01/30/15 190.0 0.00 0.01
V 150130P00195000 P 01/30/15 195.0 0.00 0.01
V 150130P00200000 P 01/30/15 200.0 0.00 0.01
V 150130P00205000 P 01/30/15 205.0 0.00 0.01
V 150130P00210000 P 01/30/15 210.0 0.00 0.09
V 150130P00215000 P 01/30/15 215.0 0.04 0.07
V 150130P00220000 P 01/30/15 220.0 0.11 0.16
V 150130P00222500 P 01/30/15 222.5 0.17 0.32
V 150130P00225000 P 01/30/15 225.0 0.29 0.35
V 150130P00227500 P 01/30/15 227.5 0.45 0.55
V 150130P00230000 P 01/30/15 230.0 0.58 0.74
V 150130P00232500 P 01/30/15 232.5 0.84 0.90
V 150130P00235000 P 01/30/15 235.0 1.18 1.47
V 150130P00237500 P 01/30/15 237.5 1.62 1.92
V 150130P00240000 P 01/30/15 240.0 2.20 2.50
V 150130P00242500 P 01/30/15 242.5 2.92 3.50
V 150130P00245000 P 01/30/15 245.0 3.75 4.30
V 150130P00247500 P 01/30/15 247.5 4.85 5.35
V 150130P00250000 P 01/30/15 250.0 6.30 6.65
V 150130P00252500 P 01/30/15 252.5 7.65 8.20
V 150130P00255000 P 01/30/15 255.0 9.20 9.90
V 150130P00257500 P 01/30/15 257.5 10.95 12.10
V 150130P00260000 P 01/30/15 260.0 12.85 13.80
V 150130P00262500 P 01/30/15 262.5 14.15 16.35
V 150130P00265000 P 01/30/15 265.0 16.70 18.85
V 150130P00267500 P 01/30/15 267.5 19.15 21.35
V 150130P00270000 P 01/30/15 270.0 21.05 23.90
V 150130P00272500 P 01/30/15 272.5 22.95 26.40
V 150130P00275000 P 01/30/15 275.0 25.40 28.90
V 150130P00277500 P 01/30/15 277.5 27.80 31.30
V 150130P00280000 P 01/30/15 280.0 30.25 33.85
V 150130P00282500 P 01/30/15 282.5 32.65 36.30
V 150130P00285000 P 01/30/15 285.0 35.20 39.05
V 150130P00287500 P 01/30/15 287.5 37.70 41.30
V 150130P00290000 P 01/30/15 290.0 40.20 44.05
V 150130P00292500 P 01/30/15 292.5 42.40 46.55
V 150130P00295000 P 01/30/15 295.0 45.00 49.10
V 150130P00297500 P 01/30/15 297.5 47.60 51.65
V 150130P00300000 P 01/30/15 300.0 50.15 54.10
V 150130P00305000 P 01/30/15 305.0 55.05 59.10
V 150130P00310000 P 01/30/15 310.0 60.15 64.10
V 150130P00315000 P 01/30/15 315.0 64.90 69.05
V 150130P00320000 P 01/30/15 320.0 70.20 74.15
V 150130P00325000 P 01/30/15 325.0 75.20 79.15
V 150130P00330000 P 01/30/15 330.0 80.00 84.05
V 150206C00190000 C 02/06/15 190.0 56.10 59.55
V 150206C00195000 C 02/06/15 195.0 51.10 53.75
V 150206C00200000 C 02/06/15 200.0 46.15 48.75
V 150206C00205000 C 02/06/15 205.0 41.20 44.20
V 150206C00210000 C 02/06/15 210.0 36.60 40.10
V 150206C00215000 C 02/06/15 215.0 31.65 35.25
V 150206C00217500 C 02/06/15 217.5 29.05 31.60
V 150206C00220000 C 02/06/15 220.0 26.80 30.40
V 150206C00222500 C 02/06/15 222.5 24.30 26.80
V 150206C00225000 C 02/06/15 225.0 22.00 25.00
V 150206C00227500 C 02/06/15 227.5 19.70 22.40
V 150206C00230000 C 02/06/15 230.0 17.45 20.15
V 150206C00232500 C 02/06/15 232.5 16.20 18.15
V 150206C00235000 C 02/06/15 235.0 13.95 15.85
V 150206C00237500 C 02/06/15 237.5 11.50 13.90
V 150206C00240000 C 02/06/15 240.0 9.75 11.85
V 150206C00242500 C 02/06/15 242.5 8.95 10.55
V 150206C00245000 C 02/06/15 245.0 7.75 8.25
V 150206C00247500 C 02/06/15 247.5 6.35 7.00
V 150206C00250000 C 02/06/15 250.0 5.30 5.85
V 150206C00252500 C 02/06/15 252.5 4.05 4.75
V 150206C00255000 C 02/06/15 255.0 3.15 3.55
V 150206C00257500 C 02/06/15 257.5 2.47 3.10
V 150206C00260000 C 02/06/15 260.0 1.92 2.35
V 150206C00262500 C 02/06/15 262.5 1.41 1.67
V 150206C00265000 C 02/06/15 265.0 1.04 1.27
V 150206C00267500 C 02/06/15 267.5 0.61 1.18
V 150206C00270000 C 02/06/15 270.0 0.55 0.95
V 150206C00272500 C 02/06/15 272.5 0.26 1.13
V 150206C00275000 C 02/06/15 275.0 0.28 0.45
V 150206C00277500 C 02/06/15 277.5 0.13 0.46
V 150206C00280000 C 02/06/15 280.0 0.10 0.46
V 150206C00282500 C 02/06/15 282.5 0.00 0.49
V 150206C00285000 C 02/06/15 285.0 0.00 0.49
V 150206C00287500 C 02/06/15 287.5 0.00 0.55
V 150206C00290000 C 02/06/15 290.0 0.00 0.52
V 150206C00292500 C 02/06/15 292.5 0.00 0.49
V 150206C00295000 C 02/06/15 295.0 0.00 0.45
V 150206C00297500 C 02/06/15 297.5 0.00 0.43
V 150206C00300000 C 02/06/15 300.0 0.00 0.38
V 150206C00302500 C 02/06/15 302.5 0.00 0.52
V 150206C00305000 C 02/06/15 305.0 0.00 0.51
V 150206C00310000 C 02/06/15 310.0 0.00 0.37
V 150206C00315000 C 02/06/15 315.0 0.00 0.50
V 150206P00190000 P 02/06/15 190.0 0.00 0.10
V 150206P00195000 P 02/06/15 195.0 0.00 0.18
V 150206P00200000 P 02/06/15 200.0 0.00 0.48
V 150206P00205000 P 02/06/15 205.0 0.11 0.48
V 150206P00210000 P 02/06/15 210.0 0.11 0.59
V 150206P00215000 P 02/06/15 215.0 0.13 0.62
V 150206P00217500 P 02/06/15 217.5 0.32 0.70
V 150206P00220000 P 02/06/15 220.0 0.44 0.60
V 150206P00222500 P 02/06/15 222.5 0.57 0.74
V 150206P00225000 P 02/06/15 225.0 0.71 0.93
V 150206P00227500 P 02/06/15 227.5 0.99 1.19
V 150206P00230000 P 02/06/15 230.0 1.23 1.43
V 150206P00232500 P 02/06/15 232.5 1.50 2.07
V 150206P00235000 P 02/06/15 235.0 2.00 2.31
V 150206P00237500 P 02/06/15 237.5 2.48 2.95
V 150206P00240000 P 02/06/15 240.0 3.10 3.60
V 150206P00242500 P 02/06/15 242.5 3.90 4.35
V 150206P00245000 P 02/06/15 245.0 4.85 5.25
V 150206P00247500 P 02/06/15 247.5 5.75 6.60
V 150206P00250000 P 02/06/15 250.0 7.10 8.25
V 150206P00252500 P 02/06/15 252.5 8.50 9.75
V 150206P00255000 P 02/06/15 255.0 9.95 10.80
V 150206P00257500 P 02/06/15 257.5 11.60 12.75
V 150206P00260000 P 02/06/15 260.0 13.40 15.35
V 150206P00262500 P 02/06/15 262.5 15.20 17.70
V 150206P00265000 P 02/06/15 265.0 16.95 20.25
V 150206P00267500 P 02/06/15 267.5 19.15 22.35
V 150206P00270000 P 02/06/15 270.0 21.40 24.85
V 150206P00272500 P 02/06/15 272.5 23.60 27.25
V 150206P00275000 P 02/06/15 275.0 26.00 29.65
V 150206P00277500 P 02/06/15 277.5 28.20 32.05
V 150206P00280000 P 02/06/15 280.0 30.65 34.50
V 150206P00282500 P 02/06/15 282.5 33.10 36.90
V 150206P00285000 P 02/06/15 285.0 35.55 39.15
V 150206P00287500 P 02/06/15 287.5 38.10 41.65
V 150206P00290000 P 02/06/15 290.0 40.50 44.20
V 150206P00292500 P 02/06/15 292.5 43.05 46.60
V 150206P00295000 P 02/06/15 295.0 44.90 49.10
V 150206P00297500 P 02/06/15 297.5 47.70 51.80
V 150206P00300000 P 02/06/15 300.0 50.50 54.25
V 150206P00302500 P 02/06/15 302.5 52.85 56.85
V 150206P00305000 P 02/06/15 305.0 54.85 59.25
V 150206P00310000 P 02/06/15 310.0 60.50 64.30
V 150206P00315000 P 02/06/15 315.0 65.25 69.10
V 150213C00210000 C 02/13/15 210.0 36.30 40.25
V 150213C00215000 C 02/13/15 215.0 31.45 34.45
V 150213C00220000 C 02/13/15 220.0 26.75 30.00
V 150213C00225000 C 02/13/15 225.0 22.15 24.60
V 150213C00227500 C 02/13/15 227.5 20.00 22.50
V 150213C00230000 C 02/13/15 230.0 17.70 20.60
V 150213C00232500 C 02/13/15 232.5 16.60 18.35
V 150213C00235000 C 02/13/15 235.0 14.00 16.55
V 150213C00237500 C 02/13/15 237.5 11.80 14.20
V 150213C00240000 C 02/13/15 240.0 10.80 12.10
V 150213C00242500 C 02/13/15 242.5 9.40 10.50
V 150213C00245000 C 02/13/15 245.0 7.65 9.05
V 150213C00247500 C 02/13/15 247.5 6.75 7.60
V 150213C00250000 C 02/13/15 250.0 5.50 6.45
V 150213C00252500 C 02/13/15 252.5 4.45 5.30
V 150213C00255000 C 02/13/15 255.0 3.50 4.10
V 150213C00257500 C 02/13/15 257.5 2.87 3.25
V 150213C00260000 C 02/13/15 260.0 2.19 2.59
V 150213C00262500 C 02/13/15 262.5 1.70 2.09
V 150213C00265000 C 02/13/15 265.0 1.13 1.55
V 150213C00267500 C 02/13/15 267.5 1.03 1.38
V 150213C00270000 C 02/13/15 270.0 0.75 0.99
V 150213C00272500 C 02/13/15 272.5 0.47 0.93
V 150213C00275000 C 02/13/15 275.0 0.31 0.67
V 150213C00277500 C 02/13/15 277.5 0.19 0.47
V 150213C00280000 C 02/13/15 280.0 0.14 0.56
V 150213C00282500 C 02/13/15 282.5 0.07 0.59
V 150213C00285000 C 02/13/15 285.0 0.06 0.53
V 150213C00287500 C 02/13/15 287.5 0.03 0.50
V 150213C00290000 C 02/13/15 290.0 0.00 0.48
V 150213C00292500 C 02/13/15 292.5 0.00 0.61
V 150213C00295000 C 02/13/15 295.0 0.00 0.50
V 150213C00297500 C 02/13/15 297.5 0.00 0.50
V 150213C00300000 C 02/13/15 300.0 0.00 0.26
V 150213C00305000 C 02/13/15 305.0 0.00 0.61
V 150213C00310000 C 02/13/15 310.0 0.00 0.51
V 150213C00315000 C 02/13/15 315.0 0.00 0.51
V 150213P00210000 P 02/13/15 210.0 0.21 0.67
V 150213P00215000 P 02/13/15 215.0 0.38 0.79
V 150213P00220000 P 02/13/15 220.0 0.72 0.87
V 150213P00225000 P 02/13/15 225.0 1.09 1.39
V 150213P00227500 P 02/13/15 227.5 1.35 1.77
V 150213P00230000 P 02/13/15 230.0 1.67 2.17
V 150213P00232500 P 02/13/15 232.5 2.09 2.39
V 150213P00235000 P 02/13/15 235.0 2.52 3.35
V 150213P00237500 P 02/13/15 237.5 3.10 3.50
V 150213P00240000 P 02/13/15 240.0 3.65 4.50
V 150213P00242500 P 02/13/15 242.5 4.50 5.35
V 150213P00245000 P 02/13/15 245.0 5.55 6.25
V 150213P00247500 P 02/13/15 247.5 6.55 7.35
V 150213P00250000 P 02/13/15 250.0 7.60 8.50
V 150213P00252500 P 02/13/15 252.5 9.30 9.95
V 150213P00255000 P 02/13/15 255.0 10.75 11.85
V 150213P00257500 P 02/13/15 257.5 12.30 13.65
V 150213P00260000 P 02/13/15 260.0 13.65 15.75
V 150213P00262500 P 02/13/15 262.5 15.75 18.75
V 150213P00265000 P 02/13/15 265.0 17.70 20.85
V 150213P00267500 P 02/13/15 267.5 20.00 23.15
V 150213P00270000 P 02/13/15 270.0 22.00 25.50
V 150213P00272500 P 02/13/15 272.5 24.00 27.80
V 150213P00275000 P 02/13/15 275.0 26.30 30.15
V 150213P00277500 P 02/13/15 277.5 28.60 32.60
V 150213P00280000 P 02/13/15 280.0 31.30 34.95
V 150213P00282500 P 02/13/15 282.5 33.70 37.45
V 150213P00285000 P 02/13/15 285.0 36.10 40.05
V 150213P00287500 P 02/13/15 287.5 38.70 42.30
V 150213P00290000 P 02/13/15 290.0 41.00 44.95
V 150213P00292500 P 02/13/15 292.5 43.50 47.20
V 150213P00295000 P 02/13/15 295.0 46.00 49.65
V 150213P00297500 P 02/13/15 297.5 48.50 52.20
V 150213P00300000 P 02/13/15 300.0 50.90 54.65
V 150213P00305000 P 02/13/15 305.0 55.95 59.60
V 150213P00310000 P 02/13/15 310.0 60.55 64.55
V 150213P00315000 P 02/13/15 315.0 65.90 69.55
V 150220C00135000 C 02/20/15 135.0 111.00 114.50
V 150220C00140000 C 02/20/15 140.0 106.40 109.40
V 150220C00145000 C 02/20/15 145.0 101.05 104.70
V 150220C00150000 C 02/20/15 150.0 96.05 99.20
V 150220C00155000 C 02/20/15 155.0 91.05 95.25
V 150220C00160000 C 02/20/15 160.0 86.05 89.90
V 150220C00165000 C 02/20/15 165.0 81.05 84.90
V 150220C00170000 C 02/20/15 170.0 76.05 79.55
V 150220C00175000 C 02/20/15 175.0 71.05 75.20
V 150220C00180000 C 02/20/15 180.0 66.10 69.55
V 150220C00185000 C 02/20/15 185.0 61.55 64.40
V 150220C00190000 C 02/20/15 190.0 56.30 59.55
V 150220C00195000 C 02/20/15 195.0 51.15 54.60
V 150220C00200000 C 02/20/15 200.0 46.20 49.45
V 150220C00205000 C 02/20/15 205.0 41.30 44.80
V 150220C00210000 C 02/20/15 210.0 36.40 39.65
V 150220C00215000 C 02/20/15 215.0 31.80 34.40
V 150220C00220000 C 02/20/15 220.0 26.85 29.80
V 150220C00222500 C 02/20/15 222.5 24.50 27.50
V 150220C00225000 C 02/20/15 225.0 23.40 25.05
V 150220C00227500 C 02/20/15 227.5 20.95 22.75
V 150220C00230000 C 02/20/15 230.0 18.25 20.40
V 150220C00232500 C 02/20/15 232.5 16.05 18.30
V 150220C00235000 C 02/20/15 235.0 14.15 16.55
V 150220C00237500 C 02/20/15 237.5 12.80 14.35
V 150220C00240000 C 02/20/15 240.0 11.00 12.65
V 150220C00242500 C 02/20/15 242.5 10.25 10.90
V 150220C00245000 C 02/20/15 245.0 8.70 9.40
V 150220C00247500 C 02/20/15 247.5 7.45 8.10
V 150220C00250000 C 02/20/15 250.0 6.30 6.75
V 150220C00252500 C 02/20/15 252.5 5.15 5.50
V 150220C00255000 C 02/20/15 255.0 4.05 4.50
V 150220C00257500 C 02/20/15 257.5 3.30 3.70
V 150220C00260000 C 02/20/15 260.0 2.76 3.05
V 150220C00262500 C 02/20/15 262.5 2.19 2.41
V 150220C00265000 C 02/20/15 265.0 1.70 1.80
V 150220C00267500 C 02/20/15 267.5 1.11 1.50
V 150220C00270000 C 02/20/15 270.0 1.10 1.20
V 150220C00272500 C 02/20/15 272.5 0.71 1.02
V 150220C00275000 C 02/20/15 275.0 0.52 0.77
V 150220C00277500 C 02/20/15 277.5 0.43 0.61
V 150220C00280000 C 02/20/15 280.0 0.25 0.56
V 150220C00282500 C 02/20/15 282.5 0.15 0.49
V 150220C00285000 C 02/20/15 285.0 0.19 0.41
V 150220C00287500 C 02/20/15 287.5 0.08 0.43
V 150220C00290000 C 02/20/15 290.0 0.06 0.54
V 150220C00292500 C 02/20/15 292.5 0.00 0.50
V 150220C00295000 C 02/20/15 295.0 0.00 0.25
V 150220C00297500 C 02/20/15 297.5 0.00 0.49
V 150220C00300000 C 02/20/15 300.0 0.00 0.25
V 150220C00302500 C 02/20/15 302.5 0.00 0.25
V 150220C00305000 C 02/20/15 305.0 0.00 0.25
V 150220C00310000 C 02/20/15 310.0 0.00 0.25
V 150220C00315000 C 02/20/15 315.0 0.00 0.25
V 150220C00320000 C 02/20/15 320.0 0.00 0.24
V 150220C00325000 C 02/20/15 325.0 0.00 0.17
V 150220C00330000 C 02/20/15 330.0 0.00 0.12
V 150220C00335000 C 02/20/15 335.0 0.00 0.11
V 150220C00340000 C 02/20/15 340.0 0.00 0.11
V 150220C00345000 C 02/20/15 345.0 0.00 0.11
V 150220C00350000 C 02/20/15 350.0 0.00 0.11
V 150220C00355000 C 02/20/15 355.0 0.00 0.11
V 150220C00360000 C 02/20/15 360.0 0.00 0.11
V 150220C00365000 C 02/20/15 365.0 0.00 0.11
V 150220C00370000 C 02/20/15 370.0 0.00 0.11
V 150220C00375000 C 02/20/15 375.0 0.00 0.11
V 150220C00380000 C 02/20/15 380.0 0.00 0.11
V 150220C00385000 C 02/20/15 385.0 0.00 0.11
V 150220C00390000 C 02/20/15 390.0 0.00 0.11
V 150220C00395000 C 02/20/15 395.0 0.00 0.11
V 150220P00135000 P 02/20/15 135.0 0.00 0.10
V 150220P00140000 P 02/20/15 140.0 0.00 0.11
V 150220P00145000 P 02/20/15 145.0 0.00 0.11
V 150220P00150000 P 02/20/15 150.0 0.00 0.11
V 150220P00155000 P 02/20/15 155.0 0.00 0.10
V 150220P00160000 P 02/20/15 160.0 0.00 0.13
V 150220P00165000 P 02/20/15 165.0 0.00 0.10
V 150220P00170000 P 02/20/15 170.0 0.00 0.10
V 150220P00175000 P 02/20/15 175.0 0.00 0.10
V 150220P00180000 P 02/20/15 180.0 0.00 0.10
V 150220P00185000 P 02/20/15 185.0 0.00 0.25
V 150220P00190000 P 02/20/15 190.0 0.00 0.50
V 150220P00195000 P 02/20/15 195.0 0.02 0.39
V 150220P00200000 P 02/20/15 200.0 0.11 0.39
V 150220P00205000 P 02/20/15 205.0 0.29 0.52
V 150220P00210000 P 02/20/15 210.0 0.43 0.57
V 150220P00215000 P 02/20/15 215.0 0.71 0.93
V 150220P00220000 P 02/20/15 220.0 0.94 1.05
V 150220P00222500 P 02/20/15 222.5 1.14 1.40
V 150220P00225000 P 02/20/15 225.0 1.32 1.65
V 150220P00227500 P 02/20/15 227.5 1.62 1.90
V 150220P00230000 P 02/20/15 230.0 2.04 2.30
V 150220P00232500 P 02/20/15 232.5 2.43 2.75
V 150220P00235000 P 02/20/15 235.0 3.00 3.30
V 150220P00237500 P 02/20/15 237.5 3.45 3.95
V 150220P00240000 P 02/20/15 240.0 4.25 4.70
V 150220P00242500 P 02/20/15 242.5 5.20 5.60
V 150220P00245000 P 02/20/15 245.0 6.10 6.55
V 150220P00247500 P 02/20/15 247.5 7.30 7.85
V 150220P00250000 P 02/20/15 250.0 8.50 9.00
V 150220P00252500 P 02/20/15 252.5 9.90 10.50
V 150220P00255000 P 02/20/15 255.0 11.45 12.05
V 150220P00257500 P 02/20/15 257.5 13.10 13.75
V 150220P00260000 P 02/20/15 260.0 14.60 15.60
V 150220P00262500 P 02/20/15 262.5 16.70 17.75
V 150220P00265000 P 02/20/15 265.0 19.00 20.35
V 150220P00267500 P 02/20/15 267.5 20.70 23.35
V 150220P00270000 P 02/20/15 270.0 22.75 25.50
V 150220P00272500 P 02/20/15 272.5 25.05 27.60
V 150220P00275000 P 02/20/15 275.0 27.40 29.80
V 150220P00277500 P 02/20/15 277.5 29.55 32.05
V 150220P00280000 P 02/20/15 280.0 31.80 34.80
V 150220P00282500 P 02/20/15 282.5 34.25 37.20
V 150220P00285000 P 02/20/15 285.0 36.15 39.65
V 150220P00287500 P 02/20/15 287.5 39.20 42.10
V 150220P00290000 P 02/20/15 290.0 41.55 44.60
V 150220P00292500 P 02/20/15 292.5 44.15 47.05
V 150220P00295000 P 02/20/15 295.0 46.10 49.65
V 150220P00297500 P 02/20/15 297.5 49.25 52.00
V 150220P00300000 P 02/20/15 300.0 51.20 54.55
V 150220P00302500 P 02/20/15 302.5 53.30 56.95
V 150220P00305000 P 02/20/15 305.0 56.25 59.65
V 150220P00310000 P 02/20/15 310.0 60.90 64.55
V 150220P00315000 P 02/20/15 315.0 65.75 69.60
V 150220P00320000 P 02/20/15 320.0 71.30 74.45
V 150220P00325000 P 02/20/15 325.0 75.90 79.45
V 150220P00330000 P 02/20/15 330.0 81.50 84.40
V 150220P00335000 P 02/20/15 335.0 86.50 89.40
V 150220P00340000 P 02/20/15 340.0 90.65 94.45
V 150220P00345000 P 02/20/15 345.0 95.65 99.45
V 150220P00350000 P 02/20/15 350.0 100.75 104.40
V 150220P00355000 P 02/20/15 355.0 106.50 109.40
V 150220P00360000 P 02/20/15 360.0 110.70 114.40
V 150220P00365000 P 02/20/15 365.0 115.70 119.40
V 150220P00370000 P 02/20/15 370.0 121.40 124.40
V 150220P00375000 P 02/20/15 375.0 126.00 129.40
V 150220P00380000 P 02/20/15 380.0 131.40 134.40
V 150220P00385000 P 02/20/15 385.0 135.60 139.40
V 150220P00390000 P 02/20/15 390.0 140.60 144.40
V 150220P00395000 P 02/20/15 395.0 146.40 149.40
V 150227C00195000 C 02/27/15 195.0 51.20 55.25
V 150227C00200000 C 02/27/15 200.0 46.25 50.45
V 150227C00205000 C 02/27/15 205.0 41.80 45.25
V 150227C00210000 C 02/27/15 210.0 36.55 40.20
V 150227C00215000 C 02/27/15 215.0 32.15 35.60
V 150227C00220000 C 02/27/15 220.0 27.00 31.25
V 150227C00225000 C 02/27/15 225.0 23.70 25.10
V 150227C00227500 C 02/27/15 227.5 21.25 23.00
V 150227C00230000 C 02/27/15 230.0 19.55 21.20
V 150227C00232500 C 02/27/15 232.5 17.10 18.75
V 150227C00235000 C 02/27/15 235.0 15.30 16.80
V 150227C00237500 C 02/27/15 237.5 12.40 14.95
V 150227C00240000 C 02/27/15 240.0 11.05 13.10
V 150227C00242500 C 02/27/15 242.5 10.30 11.35
V 150227C00245000 C 02/27/15 245.0 8.75 10.00
V 150227C00247500 C 02/27/15 247.5 7.65 8.60
V 150227C00250000 C 02/27/15 250.0 6.15 7.20
V 150227C00252500 C 02/27/15 252.5 5.25 6.25
V 150227C00255000 C 02/27/15 255.0 4.20 5.25
V 150227C00257500 C 02/27/15 257.5 3.45 4.40
V 150227C00260000 C 02/27/15 260.0 2.85 3.65
V 150227C00262500 C 02/27/15 262.5 2.21 2.97
V 150227C00265000 C 02/27/15 265.0 1.73 2.25
V 150227C00267500 C 02/27/15 267.5 1.33 2.12
V 150227C00270000 C 02/27/15 270.0 1.11 1.91
V 150227C00272500 C 02/27/15 272.5 0.77 1.51
V 150227C00275000 C 02/27/15 275.0 0.60 1.28
V 150227C00277500 C 02/27/15 277.5 0.45 1.10
V 150227C00280000 C 02/27/15 280.0 0.34 0.97
V 150227C00282500 C 02/27/15 282.5 0.26 0.85
V 150227C00285000 C 02/27/15 285.0 0.20 0.76
V 150227C00287500 C 02/27/15 287.5 0.08 0.68
V 150227C00290000 C 02/27/15 290.0 0.05 0.62
V 150227C00292500 C 02/27/15 292.5 0.04 0.58
V 150227C00295000 C 02/27/15 295.0 0.03 0.52
V 150227C00297500 C 02/27/15 297.5 0.01 0.50
V 150227C00300000 C 02/27/15 300.0 0.00 0.53
V 150227P00195000 P 02/27/15 195.0 0.13 0.50
V 150227P00200000 P 02/27/15 200.0 0.23 0.60
V 150227P00205000 P 02/27/15 205.0 0.35 0.71
V 150227P00210000 P 02/27/15 210.0 0.50 0.92
V 150227P00215000 P 02/27/15 215.0 0.72 1.28
V 150227P00220000 P 02/27/15 220.0 1.19 1.79
V 150227P00225000 P 02/27/15 225.0 1.64 2.38
V 150227P00227500 P 02/27/15 227.5 1.83 2.83
V 150227P00230000 P 02/27/15 230.0 2.42 2.76
V 150227P00232500 P 02/27/15 232.5 2.83 3.25
V 150227P00235000 P 02/27/15 235.0 3.30 3.85
V 150227P00237500 P 02/27/15 237.5 4.00 4.50
V 150227P00240000 P 02/27/15 240.0 4.70 5.30
V 150227P00242500 P 02/27/15 242.5 5.15 6.15
V 150227P00245000 P 02/27/15 245.0 6.40 7.20
V 150227P00247500 P 02/27/15 247.5 7.60 8.40
V 150227P00250000 P 02/27/15 250.0 8.75 9.65
V 150227P00252500 P 02/27/15 252.5 9.95 11.25
V 150227P00255000 P 02/27/15 255.0 11.50 12.60
V 150227P00257500 P 02/27/15 257.5 13.15 14.25
V 150227P00260000 P 02/27/15 260.0 14.80 16.80
V 150227P00262500 P 02/27/15 262.5 16.65 19.60
V 150227P00265000 P 02/27/15 265.0 18.60 21.65
V 150227P00267500 P 02/27/15 267.5 20.25 23.70
V 150227P00270000 P 02/27/15 270.0 22.75 25.75
V 150227P00272500 P 02/27/15 272.5 25.30 27.95
V 150227P00275000 P 02/27/15 275.0 26.65 30.45
V 150227P00277500 P 02/27/15 277.5 28.90 32.75
V 150227P00280000 P 02/27/15 280.0 31.40 35.10
V 150227P00282500 P 02/27/15 282.5 33.80 37.50
V 150227P00285000 P 02/27/15 285.0 36.15 39.95
V 150227P00287500 P 02/27/15 287.5 38.65 42.40
V 150227P00290000 P 02/27/15 290.0 41.10 44.90
V 150227P00292500 P 02/27/15 292.5 43.55 47.35
V 150227P00295000 P 02/27/15 295.0 46.10 49.95
V 150227P00297500 P 02/27/15 297.5 48.65 52.45
V 150227P00300000 P 02/27/15 300.0 50.80 54.70
V 150306C00195000 C 03/06/15 195.0 51.25 54.60
V 150306C00200000 C 03/06/15 200.0 46.30 49.00
V 150306C00210000 C 03/06/15 210.0 36.65 40.00
V 150306C00220000 C 03/06/15 220.0 27.80 30.75
V 150306C00222500 C 03/06/15 222.5 24.95 28.45
V 150306C00225000 C 03/06/15 225.0 23.65 25.65
V 150306C00227500 C 03/06/15 227.5 20.65 24.20
V 150306C00230000 C 03/06/15 230.0 18.70 21.45
V 150306C00232500 C 03/06/15 232.5 16.60 19.75
V 150306C00235000 C 03/06/15 235.0 15.70 17.15
V 150306C00237500 C 03/06/15 237.5 12.75 15.45
V 150306C00240000 C 03/06/15 240.0 11.40 13.55
V 150306C00242500 C 03/06/15 242.5 9.75 12.00
V 150306C00245000 C 03/06/15 245.0 8.95 10.35
V 150306C00247500 C 03/06/15 247.5 8.15 8.90
V 150306C00250000 C 03/06/15 250.0 6.40 7.60
V 150306C00252500 C 03/06/15 252.5 5.40 6.75
V 150306C00255000 C 03/06/15 255.0 4.30 5.75
V 150306C00257500 C 03/06/15 257.5 3.55 4.60
V 150306C00260000 C 03/06/15 260.0 3.20 4.10
V 150306C00262500 C 03/06/15 262.5 2.58 3.20
V 150306C00265000 C 03/06/15 265.0 1.67 2.80
V 150306C00267500 C 03/06/15 267.5 1.50 2.32
V 150306C00270000 C 03/06/15 270.0 1.18 1.99
V 150306C00272500 C 03/06/15 272.5 0.89 3.05
V 150306C00275000 C 03/06/15 275.0 0.72 1.46
V 150306C00277500 C 03/06/15 277.5 0.52 1.78
V 150306C00280000 C 03/06/15 280.0 0.38 1.09
V 150306C00282500 C 03/06/15 282.5 0.30 0.95
V 150306C00285000 C 03/06/15 285.0 0.23 0.70
V 150306C00287500 C 03/06/15 287.5 0.22 0.75
V 150306C00290000 C 03/06/15 290.0 0.14 0.66
V 150306C00292500 C 03/06/15 292.5 0.10 0.66
V 150306C00295000 C 03/06/15 295.0 0.03 0.96
V 150306C00300000 C 03/06/15 300.0 0.01 0.44
V 150306P00195000 P 03/06/15 195.0 0.17 0.53
V 150306P00200000 P 03/06/15 200.0 0.32 0.68
V 150306P00210000 P 03/06/15 210.0 0.62 1.08
V 150306P00220000 P 03/06/15 220.0 1.22 2.01
V 150306P00222500 P 03/06/15 222.5 1.58 2.41
V 150306P00225000 P 03/06/15 225.0 1.81 2.78
V 150306P00227500 P 03/06/15 227.5 2.21 3.25
V 150306P00230000 P 03/06/15 230.0 2.59 3.45
V 150306P00232500 P 03/06/15 232.5 3.20 3.90
V 150306P00235000 P 03/06/15 235.0 3.55 4.50
V 150306P00237500 P 03/06/15 237.5 4.45 5.15
V 150306P00240000 P 03/06/15 240.0 4.85 5.95
V 150306P00242500 P 03/06/15 242.5 5.70 6.80
V 150306P00245000 P 03/06/15 245.0 6.85 7.80
V 150306P00247500 P 03/06/15 247.5 7.90 8.85
V 150306P00250000 P 03/06/15 250.0 9.30 10.20
V 150306P00252500 P 03/06/15 252.5 10.20 11.55
V 150306P00255000 P 03/06/15 255.0 12.00 13.25
V 150306P00257500 P 03/06/15 257.5 13.15 16.00
V 150306P00260000 P 03/06/15 260.0 15.00 17.95
V 150306P00262500 P 03/06/15 262.5 17.30 19.90
V 150306P00265000 P 03/06/15 265.0 19.00 21.95
V 150306P00267500 P 03/06/15 267.5 21.00 24.00
V 150306P00270000 P 03/06/15 270.0 22.65 26.10
V 150306P00272500 P 03/06/15 272.5 25.40 28.25
V 150306P00275000 P 03/06/15 275.0 26.80 30.55
V 150306P00277500 P 03/06/15 277.5 29.00 32.90
V 150306P00280000 P 03/06/15 280.0 31.50 35.40
V 150306P00282500 P 03/06/15 282.5 33.85 37.80
V 150306P00285000 P 03/06/15 285.0 36.30 40.05
V 150306P00287500 P 03/06/15 287.5 38.75 42.45
V 150306P00290000 P 03/06/15 290.0 41.10 44.90
V 150306P00292500 P 03/06/15 292.5 43.70 47.35
V 150306P00295000 P 03/06/15 295.0 46.05 49.80
V 150306P00300000 P 03/06/15 300.0 51.05 54.95
V 150313C00215000 C 03/13/15 215.0 32.05 36.10
V 150313C00217500 C 03/13/15 217.5 29.70 32.80
V 150313C00220000 C 03/13/15 220.0 27.45 30.90
V 150313C00222500 C 03/13/15 222.5 25.20 28.75
V 150313C00225000 C 03/13/15 225.0 23.65 25.70
V 150313C00227500 C 03/13/15 227.5 21.00 24.10
V 150313C00230000 C 03/13/15 230.0 19.25 21.95
V 150313C00232500 C 03/13/15 232.5 16.90 19.45
V 150313C00235000 C 03/13/15 235.0 15.50 17.65
V 150313C00237500 C 03/13/15 237.5 13.55 16.00
V 150313C00240000 C 03/13/15 240.0 11.65 14.00
V 150313C00242500 C 03/13/15 242.5 10.20 12.50
V 150313C00245000 C 03/13/15 245.0 9.25 10.85
V 150313C00247500 C 03/13/15 247.5 8.55 9.40
V 150313C00250000 C 03/13/15 250.0 6.80 8.20
V 150313C00252500 C 03/13/15 252.5 5.55 7.05
V 150313C00255000 C 03/13/15 255.0 4.75 6.20
V 150313C00257500 C 03/13/15 257.5 3.55 5.30
V 150313C00260000 C 03/13/15 260.0 3.20 4.20
V 150313C00262500 C 03/13/15 262.5 2.43 3.50
V 150313C00265000 C 03/13/15 265.0 1.99 2.92
V 150313C00267500 C 03/13/15 267.5 1.73 2.62
V 150313C00270000 C 03/13/15 270.0 1.28 2.23
V 150313C00272500 C 03/13/15 272.5 0.24 2.33
V 150313C00275000 C 03/13/15 275.0 0.86 1.61
V 150313C00277500 C 03/13/15 277.5 0.67 1.40
V 150313C00280000 C 03/13/15 280.0 0.34 1.20
V 150313C00282500 C 03/13/15 282.5 0.38 1.05
V 150313C00285000 C 03/13/15 285.0 0.27 0.72
V 150313C00287500 C 03/13/15 287.5 0.16 0.91
V 150313C00290000 C 03/13/15 290.0 0.11 0.73
V 150313C00295000 C 03/13/15 295.0 0.08 0.65
V 150313C00300000 C 03/13/15 300.0 0.03 0.52
V 150313P00215000 P 03/13/15 215.0 0.96 1.66
V 150313P00217500 P 03/13/15 217.5 1.14 1.91
V 150313P00220000 P 03/13/15 220.0 1.42 2.21
V 150313P00222500 P 03/13/15 222.5 1.74 2.57
V 150313P00225000 P 03/13/15 225.0 2.04 3.05
V 150313P00227500 P 03/13/15 227.5 2.41 3.55
V 150313P00230000 P 03/13/15 230.0 2.98 3.80
V 150313P00232500 P 03/13/15 232.5 3.40 4.35
V 150313P00235000 P 03/13/15 235.0 4.05 4.95
V 150313P00237500 P 03/13/15 237.5 4.70 5.65
V 150313P00240000 P 03/13/15 240.0 5.50 6.45
V 150313P00242500 P 03/13/15 242.5 6.40 7.35
V 150313P00245000 P 03/13/15 245.0 7.40 8.35
V 150313P00247500 P 03/13/15 247.5 8.40 9.35
V 150313P00250000 P 03/13/15 250.0 9.70 10.60
V 150313P00252500 P 03/13/15 252.5 11.00 12.00
V 150313P00255000 P 03/13/15 255.0 12.35 13.45
V 150313P00257500 P 03/13/15 257.5 13.90 16.65
V 150313P00260000 P 03/13/15 260.0 15.60 18.25
V 150313P00262500 P 03/13/15 262.5 17.10 20.20
V 150313P00265000 P 03/13/15 265.0 19.45 22.05
V 150313P00267500 P 03/13/15 267.5 21.10 24.10
V 150313P00270000 P 03/13/15 270.0 23.30 26.20
V 150313P00272500 P 03/13/15 272.5 25.45 28.40
V 150313P00275000 P 03/13/15 275.0 27.30 30.70
V 150313P00277500 P 03/13/15 277.5 29.20 33.00
V 150313P00280000 P 03/13/15 280.0 31.55 35.40
V 150313P00282500 P 03/13/15 282.5 33.90 37.85
V 150313P00285000 P 03/13/15 285.0 36.30 40.15
V 150313P00287500 P 03/13/15 287.5 38.85 42.55
V 150313P00290000 P 03/13/15 290.0 41.10 45.00
V 150313P00295000 P 03/13/15 295.0 46.10 49.95
V 150313P00300000 P 03/13/15 300.0 51.00 54.95
V 150320C00105000 C 03/20/15 105.0 141.00 144.50
V 150320C00110000 C 03/20/15 110.0 136.00 138.80
V 150320C00115000 C 03/20/15 115.0 131.00 134.75
V 150320C00120000 C 03/20/15 120.0 126.00 129.05
V 150320C00125000 C 03/20/15 125.0 121.00 124.45
V 150320C00130000 C 03/20/15 130.0 116.00 119.40
V 150320C00135000 C 03/20/15 135.0 111.00 114.30
V 150320C00140000 C 03/20/15 140.0 106.00 109.50
V 150320C00145000 C 03/20/15 145.0 101.00 105.05
V 150320C00150000 C 03/20/15 150.0 96.00 100.05
V 150320C00155000 C 03/20/15 155.0 91.40 94.35
V 150320C00160000 C 03/20/15 160.0 86.40 89.15
V 150320C00165000 C 03/20/15 165.0 81.30 84.30
V 150320C00170000 C 03/20/15 170.0 76.45 79.90
V 150320C00175000 C 03/20/15 175.0 71.35 74.55
V 150320C00180000 C 03/20/15 180.0 66.55 69.85
V 150320C00185000 C 03/20/15 185.0 61.20 64.65
V 150320C00190000 C 03/20/15 190.0 56.25 59.50
V 150320C00195000 C 03/20/15 195.0 51.35 54.30
V 150320C00200000 C 03/20/15 200.0 46.50 49.80
V 150320C00205000 C 03/20/15 205.0 41.80 45.10
V 150320C00210000 C 03/20/15 210.0 36.85 39.75
V 150320C00215000 C 03/20/15 215.0 32.20 35.20
V 150320C00220000 C 03/20/15 220.0 27.65 30.65
V 150320C00225000 C 03/20/15 225.0 24.50 26.30
V 150320C00230000 C 03/20/15 230.0 19.25 22.00
V 150320C00235000 C 03/20/15 235.0 16.60 18.20
V 150320C00240000 C 03/20/15 240.0 13.75 14.45
V 150320C00245000 C 03/20/15 245.0 10.70 11.40
V 150320C00250000 C 03/20/15 250.0 8.15 8.70
V 150320C00255000 C 03/20/15 255.0 5.90 6.40
V 150320C00260000 C 03/20/15 260.0 4.30 4.75
V 150320C00265000 C 03/20/15 265.0 3.00 3.40
V 150320C00270000 C 03/20/15 270.0 1.90 2.31
V 150320C00275000 C 03/20/15 275.0 1.18 1.69
V 150320C00280000 C 03/20/15 280.0 0.80 1.10
V 150320C00285000 C 03/20/15 285.0 0.70 0.74
V 150320C00290000 C 03/20/15 290.0 0.40 0.60
V 150320C00295000 C 03/20/15 295.0 0.20 0.65
V 150320C00300000 C 03/20/15 300.0 0.17 0.53
V 150320C00305000 C 03/20/15 305.0 0.02 0.46
V 150320C00310000 C 03/20/15 310.0 0.00 0.40
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 150320C00335000 C 03/20/15 335.0 0.00 0.24
V 150320C00340000 C 03/20/15 340.0 0.00 0.22
V 150320C00345000 C 03/20/15 345.0 0.00 0.17
V 150320C00350000 C 03/20/15 350.0 0.00 0.15
V 150320C00355000 C 03/20/15 355.0 0.00 0.11
V 150320C00360000 C 03/20/15 360.0 0.00 0.11
V 150320C00365000 C 03/20/15 365.0 0.00 0.11
V 150320C00370000 C 03/20/15 370.0 0.00 0.11
V 150320C00375000 C 03/20/15 375.0 0.00 0.10
V 150320C00380000 C 03/20/15 380.0 0.00 0.10
V 150320C00385000 C 03/20/15 385.0 0.00 0.10
V 150320P00105000 P 03/20/15 105.0 0.00 0.10
V 150320P00110000 P 03/20/15 110.0 0.00 0.10
V 150320P00115000 P 03/20/15 115.0 0.00 0.11
V 150320P00120000 P 03/20/15 120.0 0.00 0.10
V 150320P00125000 P 03/20/15 125.0 0.00 0.11
V 150320P00130000 P 03/20/15 130.0 0.00 0.12
V 150320P00135000 P 03/20/15 135.0 0.00 0.12
V 150320P00140000 P 03/20/15 140.0 0.00 0.13
V 150320P00145000 P 03/20/15 145.0 0.00 0.15
V 150320P00150000 P 03/20/15 150.0 0.04 0.22
V 150320P00155000 P 03/20/15 155.0 0.00 0.25
V 150320P00160000 P 03/20/15 160.0 0.00 0.47
V 150320P00165000 P 03/20/15 165.0 0.02 0.48
V 150320P00170000 P 03/20/15 170.0 0.07 0.28
V 150320P00175000 P 03/20/15 175.0 0.06 0.47
V 150320P00180000 P 03/20/15 180.0 0.17 0.50
V 150320P00185000 P 03/20/15 185.0 0.17 0.59
V 150320P00190000 P 03/20/15 190.0 0.27 0.70
V 150320P00195000 P 03/20/15 195.0 0.37 0.86
V 150320P00200000 P 03/20/15 200.0 0.60 0.99
V 150320P00205000 P 03/20/15 205.0 0.69 1.14
V 150320P00210000 P 03/20/15 210.0 0.96 1.41
V 150320P00215000 P 03/20/15 215.0 1.33 1.82
V 150320P00220000 P 03/20/15 220.0 1.90 2.10
V 150320P00225000 P 03/20/15 225.0 2.39 3.25
V 150320P00230000 P 03/20/15 230.0 3.35 4.30
V 150320P00235000 P 03/20/15 235.0 4.50 5.00
V 150320P00240000 P 03/20/15 240.0 6.15 6.60
V 150320P00245000 P 03/20/15 245.0 8.00 8.85
V 150320P00250000 P 03/20/15 250.0 10.20 11.10
V 150320P00255000 P 03/20/15 255.0 13.20 14.55
V 150320P00260000 P 03/20/15 260.0 16.15 18.15
V 150320P00265000 P 03/20/15 265.0 19.85 22.55
V 150320P00270000 P 03/20/15 270.0 23.80 26.55
V 150320P00275000 P 03/20/15 275.0 27.95 30.80
V 150320P00280000 P 03/20/15 280.0 32.50 35.15
V 150320P00285000 P 03/20/15 285.0 37.15 40.10
V 150320P00290000 P 03/20/15 290.0 41.50 44.85
V 150320P00295000 P 03/20/15 295.0 46.60 49.80
V 150320P00300000 P 03/20/15 300.0 51.15 54.55
V 150320P00305000 P 03/20/15 305.0 56.10 59.60
V 150320P00310000 P 03/20/15 310.0 61.40 64.70
V 150320P00315000 P 03/20/15 315.0 66.55 69.50
V 150320P00320000 P 03/20/15 320.0 70.90 74.60
V 150320P00325000 P 03/20/15 325.0 76.00 79.45
V 150320P00330000 P 03/20/15 330.0 80.80 84.35
V 150320P00335000 P 03/20/15 335.0 86.05 89.45
V 150320P00340000 P 03/20/15 340.0 91.35 94.45
V 150320P00345000 P 03/20/15 345.0 95.80 99.50
V 150320P00350000 P 03/20/15 350.0 101.15 104.45
V 150320P00355000 P 03/20/15 355.0 106.00 109.45
V 150320P00360000 P 03/20/15 360.0 110.70 114.45
V 150320P00365000 P 03/20/15 365.0 116.30 119.45
V 150320P00370000 P 03/20/15 370.0 120.85 124.45
V 150320P00375000 P 03/20/15 375.0 126.30 129.45
V 150320P00380000 P 03/20/15 380.0 131.10 134.45
V 150320P00385000 P 03/20/15 385.0 135.50 139.45
V 150619C00100000 C 06/19/15 100.0 146.15 149.55
V 150619C00105000 C 06/19/15 105.0 141.30 144.50
V 150619C00110000 C 06/19/15 110.0 136.10 140.00
V 150619C00115000 C 06/19/15 115.0 131.15 135.05
V 150619C00120000 C 06/19/15 120.0 125.70 129.55
V 150619C00125000 C 06/19/15 125.0 121.20 125.10
V 150619C00130000 C 06/19/15 130.0 116.00 120.00
V 150619C00135000 C 06/19/15 135.0 111.25 113.75
V 150619C00140000 C 06/19/15 140.0 106.00 109.50
V 150619C00145000 C 06/19/15 145.0 101.45 104.05
V 150619C00150000 C 06/19/15 150.0 96.80 99.40
V 150619C00155000 C 06/19/15 155.0 91.35 93.95
V 150619C00160000 C 06/19/15 160.0 86.35 89.15
V 150619C00165000 C 06/19/15 165.0 82.05 84.75
V 150619C00170000 C 06/19/15 170.0 77.20 79.50
V 150619C00175000 C 06/19/15 175.0 71.60 74.50
V 150619C00180000 C 06/19/15 180.0 66.75 69.80
V 150619C00185000 C 06/19/15 185.0 61.95 65.00
V 150619C00190000 C 06/19/15 190.0 57.20 60.05
V 150619C00195000 C 06/19/15 195.0 52.60 55.60
V 150619C00200000 C 06/19/15 200.0 48.00 50.90
V 150619C00205000 C 06/19/15 205.0 43.45 46.60
V 150619C00210000 C 06/19/15 210.0 39.55 42.00
V 150619C00215000 C 06/19/15 215.0 34.90 37.80
V 150619C00220000 C 06/19/15 220.0 30.85 33.45
V 150619C00225000 C 06/19/15 225.0 27.00 29.70
V 150619C00230000 C 06/19/15 230.0 25.00 25.85
V 150619C00235000 C 06/19/15 235.0 21.55 22.45
V 150619C00240000 C 06/19/15 240.0 18.55 19.20
V 150619C00245000 C 06/19/15 245.0 15.35 16.10
V 150619C00250000 C 06/19/15 250.0 12.85 13.50
V 150619C00255000 C 06/19/15 255.0 10.55 11.20
V 150619C00260000 C 06/19/15 260.0 8.70 9.25
V 150619C00265000 C 06/19/15 265.0 6.75 7.40
V 150619C00270000 C 06/19/15 270.0 5.25 6.00
V 150619C00275000 C 06/19/15 275.0 4.50 4.75
V 150619C00280000 C 06/19/15 280.0 3.15 3.75
V 150619C00285000 C 06/19/15 285.0 2.39 3.05
V 150619C00290000 C 06/19/15 290.0 1.79 2.40
V 150619C00295000 C 06/19/15 295.0 1.36 1.93
V 150619C00300000 C 06/19/15 300.0 1.12 1.50
V 150619C00310000 C 06/19/15 310.0 0.56 1.01
V 150619C00315000 C 06/19/15 315.0 0.40 0.85
V 150619C00320000 C 06/19/15 320.0 0.30 0.69
V 150619C00325000 C 06/19/15 325.0 0.21 0.50
V 150619C00330000 C 06/19/15 330.0 0.15 0.50
V 150619C00335000 C 06/19/15 335.0 0.08 0.49
V 150619C00340000 C 06/19/15 340.0 0.03 0.44
V 150619C00345000 C 06/19/15 345.0 0.04 0.50
V 150619C00350000 C 06/19/15 350.0 0.01 0.37
V 150619C00355000 C 06/19/15 355.0 0.00 0.25
V 150619C00360000 C 06/19/15 360.0 0.00 0.25
V 150619C00365000 C 06/19/15 365.0 0.00 0.25
V 150619C00370000 C 06/19/15 370.0 0.00 0.47
V 150619C00375000 C 06/19/15 375.0 0.00 0.25
V 150619C00380000 C 06/19/15 380.0 0.00 0.25
V 150619C00385000 C 06/19/15 385.0 0.00 0.25
V 150619P00100000 P 06/19/15 100.0 0.00 0.14
V 150619P00105000 P 06/19/15 105.0 0.00 0.17
V 150619P00110000 P 06/19/15 110.0 0.00 0.20
V 150619P00115000 P 06/19/15 115.0 0.00 0.14
V 150619P00120000 P 06/19/15 120.0 0.00 0.37
V 150619P00125000 P 06/19/15 125.0 0.00 0.29
V 150619P00130000 P 06/19/15 130.0 0.01 0.38
V 150619P00135000 P 06/19/15 135.0 0.05 0.42
V 150619P00140000 P 06/19/15 140.0 0.20 0.50
V 150619P00145000 P 06/19/15 145.0 0.26 0.50
V 150619P00150000 P 06/19/15 150.0 0.18 0.66
V 150619P00155000 P 06/19/15 155.0 0.37 0.63
V 150619P00160000 P 06/19/15 160.0 0.38 0.55
V 150619P00165000 P 06/19/15 165.0 0.48 0.78
V 150619P00170000 P 06/19/15 170.0 0.63 0.89
V 150619P00175000 P 06/19/15 175.0 0.75 1.02
V 150619P00180000 P 06/19/15 180.0 0.97 1.18
V 150619P00185000 P 06/19/15 185.0 0.90 1.64
V 150619P00190000 P 06/19/15 190.0 1.37 1.87
V 150619P00195000 P 06/19/15 195.0 1.72 2.26
V 150619P00200000 P 06/19/15 200.0 2.14 2.50
V 150619P00205000 P 06/19/15 205.0 2.65 3.25
V 150619P00210000 P 06/19/15 210.0 3.25 3.65
V 150619P00215000 P 06/19/15 215.0 4.05 4.60
V 150619P00220000 P 06/19/15 220.0 5.00 5.60
V 150619P00225000 P 06/19/15 225.0 6.10 6.85
V 150619P00230000 P 06/19/15 230.0 7.40 8.50
V 150619P00235000 P 06/19/15 235.0 8.90 10.05
V 150619P00240000 P 06/19/15 240.0 10.70 11.20
V 150619P00245000 P 06/19/15 245.0 12.80 14.45
V 150619P00250000 P 06/19/15 250.0 15.40 15.80
V 150619P00255000 P 06/19/15 255.0 17.85 18.95
V 150619P00260000 P 06/19/15 260.0 20.80 21.65
V 150619P00265000 P 06/19/15 265.0 24.05 24.90
V 150619P00270000 P 06/19/15 270.0 27.55 30.10
V 150619P00275000 P 06/19/15 275.0 31.35 33.95
V 150619P00280000 P 06/19/15 280.0 35.25 37.90
V 150619P00285000 P 06/19/15 285.0 39.45 42.15
V 150619P00290000 P 06/19/15 290.0 43.65 46.55
V 150619P00295000 P 06/19/15 295.0 48.15 51.05
V 150619P00300000 P 06/19/15 300.0 52.80 55.75
V 150619P00310000 P 06/19/15 310.0 62.20 65.05
V 150619P00315000 P 06/19/15 315.0 67.05 69.90
V 150619P00320000 P 06/19/15 320.0 71.35 74.80
V 150619P00325000 P 06/19/15 325.0 76.70 79.70
V 150619P00330000 P 06/19/15 330.0 81.85 84.70
V 150619P00335000 P 06/19/15 335.0 86.55 89.55
V 150619P00340000 P 06/19/15 340.0 91.55 94.55
V 150619P00345000 P 06/19/15 345.0 96.40 99.55
V 150619P00350000 P 06/19/15 350.0 100.95 104.45
V 150619P00355000 P 06/19/15 355.0 106.60 109.50
V 150619P00360000 P 06/19/15 360.0 110.90 114.40
V 150619P00365000 P 06/19/15 365.0 116.50 119.50
V 150619P00370000 P 06/19/15 370.0 120.85 124.55
V 150619P00375000 P 06/19/15 375.0 125.65 129.55
V 150619P00380000 P 06/19/15 380.0 130.65 134.60
V 150619P00385000 P 06/19/15 385.0 135.80 139.45
V 150918C00130000 C 09/18/15 130.0 116.10 119.10
V 150918C00135000 C 09/18/15 135.0 111.35 114.30
V 150918C00140000 C 09/18/15 140.0 106.25 109.50
V 150918C00145000 C 09/18/15 145.0 101.35 104.20
V 150918C00150000 C 09/18/15 150.0 96.50 99.30
V 150918C00155000 C 09/18/15 155.0 91.75 94.90
V 150918C00160000 C 09/18/15 160.0 86.90 89.60
V 150918C00165000 C 09/18/15 165.0 81.90 84.75
V 150918C00170000 C 09/18/15 170.0 77.30 80.45
V 150918C00175000 C 09/18/15 175.0 72.40 75.20
V 150918C00180000 C 09/18/15 180.0 67.90 70.90
V 150918C00185000 C 09/18/15 185.0 63.15 66.00
V 150918C00190000 C 09/18/15 190.0 58.65 61.55
V 150918C00195000 C 09/18/15 195.0 54.10 57.10
V 150918C00200000 C 09/18/15 200.0 49.75 53.10
V 150918C00205000 C 09/18/15 205.0 45.50 48.65
V 150918C00210000 C 09/18/15 210.0 41.45 44.65
V 150918C00215000 C 09/18/15 215.0 37.50 40.30
V 150918C00220000 C 09/18/15 220.0 33.75 36.60
V 150918C00225000 C 09/18/15 225.0 31.90 33.00
V 150918C00230000 C 09/18/15 230.0 28.45 29.75
V 150918C00235000 C 09/18/15 235.0 25.15 26.25
V 150918C00240000 C 09/18/15 240.0 22.20 23.15
V 150918C00245000 C 09/18/15 245.0 19.35 20.55
V 150918C00250000 C 09/18/15 250.0 17.00 17.70
V 150918C00255000 C 09/18/15 255.0 14.60 15.25
V 150918C00260000 C 09/18/15 260.0 12.30 13.30
V 150918C00265000 C 09/18/15 265.0 10.45 11.30
V 150918C00270000 C 09/18/15 270.0 8.80 10.15
V 150918C00275000 C 09/18/15 275.0 7.35 8.15
V 150918C00280000 C 09/18/15 280.0 6.05 7.30
V 150918C00285000 C 09/18/15 285.0 4.95 6.10
V 150918C00290000 C 09/18/15 290.0 4.10 4.85
V 150918C00295000 C 09/18/15 295.0 3.30 3.95
V 150918C00300000 C 09/18/15 300.0 2.68 3.70
V 150918C00305000 C 09/18/15 305.0 2.17 2.88
V 150918C00310000 C 09/18/15 310.0 1.78 2.28
V 150918C00315000 C 09/18/15 315.0 1.40 1.90
V 150918C00320000 C 09/18/15 320.0 1.10 1.90
V 150918C00325000 C 09/18/15 325.0 0.85 1.33
V 150918C00330000 C 09/18/15 330.0 0.66 1.10
V 150918C00335000 C 09/18/15 335.0 0.51 0.95
V 150918C00340000 C 09/18/15 340.0 0.39 0.79
V 150918C00345000 C 09/18/15 345.0 0.26 0.70
V 150918C00350000 C 09/18/15 350.0 0.20 0.59
V 150918C00355000 C 09/18/15 355.0 0.13 0.63
V 150918C00360000 C 09/18/15 360.0 0.11 0.50
V 150918C00365000 C 09/18/15 365.0 0.09 0.31
V 150918C00370000 C 09/18/15 370.0 0.06 0.29
V 150918C00375000 C 09/18/15 375.0 0.06 0.55
V 150918C00380000 C 09/18/15 380.0 0.02 0.25
V 150918C00385000 C 09/18/15 385.0 0.00 0.73
V 150918P00130000 P 09/18/15 130.0 0.35 0.73
V 150918P00135000 P 09/18/15 135.0 0.42 0.85
V 150918P00140000 P 09/18/15 140.0 0.51 1.01
V 150918P00145000 P 09/18/15 145.0 0.61 0.90
V 150918P00150000 P 09/18/15 150.0 0.63 1.29
V 150918P00155000 P 09/18/15 155.0 0.85 1.15
V 150918P00160000 P 09/18/15 160.0 1.00 1.61
V 150918P00165000 P 09/18/15 165.0 1.17 1.50
V 150918P00170000 P 09/18/15 170.0 1.39 1.70
V 150918P00175000 P 09/18/15 175.0 1.56 1.95
V 150918P00180000 P 09/18/15 180.0 1.92 2.83
V 150918P00185000 P 09/18/15 185.0 2.34 2.80
V 150918P00190000 P 09/18/15 190.0 2.81 3.25
V 150918P00195000 P 09/18/15 195.0 3.35 3.70
V 150918P00200000 P 09/18/15 200.0 3.85 4.50
V 150918P00205000 P 09/18/15 205.0 4.80 5.70
V 150918P00210000 P 09/18/15 210.0 5.70 6.35
V 150918P00215000 P 09/18/15 215.0 6.75 7.80
V 150918P00220000 P 09/18/15 220.0 7.95 8.40
V 150918P00225000 P 09/18/15 225.0 9.30 10.20
V 150918P00230000 P 09/18/15 230.0 10.90 12.05
V 150918P00235000 P 09/18/15 235.0 12.65 13.95
V 150918P00240000 P 09/18/15 240.0 14.60 15.80
V 150918P00245000 P 09/18/15 245.0 16.85 18.30
V 150918P00250000 P 09/18/15 250.0 19.05 20.90
V 150918P00255000 P 09/18/15 255.0 22.10 23.80
V 150918P00260000 P 09/18/15 260.0 24.70 26.90
V 150918P00265000 P 09/18/15 265.0 27.80 29.75
V 150918P00270000 P 09/18/15 270.0 30.95 33.30
V 150918P00275000 P 09/18/15 275.0 34.60 37.25
V 150918P00280000 P 09/18/15 280.0 38.20 40.80
V 150918P00285000 P 09/18/15 285.0 42.10 44.70
V 150918P00290000 P 09/18/15 290.0 46.10 48.85
V 150918P00295000 P 09/18/15 295.0 50.10 52.95
V 150918P00300000 P 09/18/15 300.0 54.40 57.35
V 150918P00305000 P 09/18/15 305.0 59.05 61.80
V 150918P00310000 P 09/18/15 310.0 63.50 66.35
V 150918P00315000 P 09/18/15 315.0 68.00 71.00
V 150918P00320000 P 09/18/15 320.0 72.75 75.70
V 150918P00325000 P 09/18/15 325.0 77.20 80.45
V 150918P00330000 P 09/18/15 330.0 82.10 85.20
V 150918P00335000 P 09/18/15 335.0 86.95 89.95
V 150918P00340000 P 09/18/15 340.0 91.90 94.50
V 150918P00345000 P 09/18/15 345.0 96.85 99.50
V 150918P00350000 P 09/18/15 350.0 101.55 104.80
V 150918P00355000 P 09/18/15 355.0 106.55 109.55
V 150918P00360000 P 09/18/15 360.0 111.85 114.50
V 150918P00365000 P 09/18/15 365.0 116.55 119.65
V 150918P00370000 P 09/18/15 370.0 121.30 124.45
V 150918P00375000 P 09/18/15 375.0 126.40 129.60
V 150918P00380000 P 09/18/15 380.0 131.15 134.50
V 150918P00385000 P 09/18/15 385.0 135.35 139.95
V 160115C00100000 C 01/15/16 100.0 145.95 149.25
V 160115C00105000 C 01/15/16 105.0 140.95 144.40
V 160115C00110000 C 01/15/16 110.0 136.25 138.90
V 160115C00115000 C 01/15/16 115.0 131.00 133.90
V 160115C00120000 C 01/15/16 120.0 126.25 129.00
V 160115C00125000 C 01/15/16 125.0 120.90 124.45
V 160115C00130000 C 01/15/16 130.0 116.25 119.20
V 160115C00135000 C 01/15/16 135.0 111.40 115.40
V 160115C00140000 C 01/15/16 140.0 106.55 111.00
V 160115C00145000 C 01/15/16 145.0 101.70 106.20
V 160115C00150000 C 01/15/16 150.0 96.95 100.45
V 160115C00155000 C 01/15/16 155.0 92.20 95.60
V 160115C00160000 C 01/15/16 160.0 87.05 90.75
V 160115C00165000 C 01/15/16 165.0 82.85 86.55
V 160115C00170000 C 01/15/16 170.0 78.30 81.75
V 160115C00175000 C 01/15/16 175.0 73.75 77.15
V 160115C00180000 C 01/15/16 180.0 68.95 72.35
V 160115C00185000 C 01/15/16 185.0 64.40 68.40
V 160115C00190000 C 01/15/16 190.0 60.05 63.95
V 160115C00195000 C 01/15/16 195.0 55.95 59.90
V 160115C00200000 C 01/15/16 200.0 52.00 55.50
V 160115C00205000 C 01/15/16 205.0 47.85 51.70
V 160115C00210000 C 01/15/16 210.0 44.05 48.00
V 160115C00215000 C 01/15/16 215.0 42.00 43.95
V 160115C00220000 C 01/15/16 220.0 39.35 40.60
V 160115C00225000 C 01/15/16 225.0 35.10 37.25
V 160115C00230000 C 01/15/16 230.0 31.05 33.65
V 160115C00235000 C 01/15/16 235.0 28.00 30.55
V 160115C00240000 C 01/15/16 240.0 26.45 27.70
V 160115C00245000 C 01/15/16 245.0 23.50 25.00
V 160115C00250000 C 01/15/16 250.0 21.70 22.35
V 160115C00255000 C 01/15/16 255.0 19.00 20.10
V 160115C00260000 C 01/15/16 260.0 16.80 18.05
V 160115C00265000 C 01/15/16 265.0 15.30 15.90
V 160115C00270000 C 01/15/16 270.0 13.05 14.15
V 160115C00275000 C 01/15/16 275.0 11.50 12.45
V 160115C00280000 C 01/15/16 280.0 9.80 10.65
V 160115C00285000 C 01/15/16 285.0 8.45 9.70
V 160115C00290000 C 01/15/16 290.0 7.20 8.35
V 160115C00295000 C 01/15/16 295.0 5.60 7.55
V 160115C00300000 C 01/15/16 300.0 4.85 6.30
V 160115C00305000 C 01/15/16 305.0 4.05 5.65
V 160115C00310000 C 01/15/16 310.0 4.00 4.95
V 160115C00315000 C 01/15/16 315.0 2.34 4.35
V 160115C00320000 C 01/15/16 320.0 2.20 3.75
V 160115C00330000 C 01/15/16 330.0 1.77 2.64
V 160115C00335000 C 01/15/16 335.0 1.33 2.34
V 160115C00340000 C 01/15/16 340.0 1.20 1.91
V 160115C00345000 C 01/15/16 345.0 0.97 1.64
V 160115C00350000 C 01/15/16 350.0 1.00 1.60
V 160115C00355000 C 01/15/16 355.0 0.60 1.21
V 160115C00360000 C 01/15/16 360.0 0.55 0.96
V 160115C00365000 C 01/15/16 365.0 0.40 0.84
V 160115C00370000 C 01/15/16 370.0 0.25 0.75
V 160115C00375000 C 01/15/16 375.0 0.16 0.66
V 160115C00380000 C 01/15/16 380.0 0.15 1.00
V 160115C00385000 C 01/15/16 385.0 0.10 1.05
V 160115P00100000 P 01/15/16 100.0 0.05 1.26
V 160115P00105000 P 01/15/16 105.0 0.00 1.00
V 160115P00110000 P 01/15/16 110.0 0.31 1.12
V 160115P00115000 P 01/15/16 115.0 0.26 0.72
V 160115P00120000 P 01/15/16 120.0 0.28 1.10
V 160115P00125000 P 01/15/16 125.0 0.21 1.21
V 160115P00130000 P 01/15/16 130.0 0.55 3.05
V 160115P00135000 P 01/15/16 135.0 0.03 1.20
V 160115P00140000 P 01/15/16 140.0 0.75 2.35
V 160115P00145000 P 01/15/16 145.0 0.79 1.79
V 160115P00150000 P 01/15/16 150.0 1.19 2.00
V 160115P00155000 P 01/15/16 155.0 0.46 2.24
V 160115P00160000 P 01/15/16 160.0 1.91 2.51
V 160115P00165000 P 01/15/16 165.0 2.12 2.80
V 160115P00170000 P 01/15/16 170.0 2.60 4.05
V 160115P00175000 P 01/15/16 175.0 3.05 4.20
V 160115P00180000 P 01/15/16 180.0 3.80 4.40
V 160115P00185000 P 01/15/16 185.0 4.00 5.15
V 160115P00190000 P 01/15/16 190.0 4.70 5.80
V 160115P00195000 P 01/15/16 195.0 5.55 6.55
V 160115P00200000 P 01/15/16 200.0 6.80 7.40
V 160115P00205000 P 01/15/16 205.0 7.80 8.60
V 160115P00210000 P 01/15/16 210.0 8.35 10.35
V 160115P00215000 P 01/15/16 215.0 10.05 10.85
V 160115P00220000 P 01/15/16 220.0 11.40 12.10
V 160115P00225000 P 01/15/16 225.0 13.05 13.80
V 160115P00230000 P 01/15/16 230.0 14.70 16.45
V 160115P00235000 P 01/15/16 235.0 16.65 18.25
V 160115P00240000 P 01/15/16 240.0 18.95 20.40
V 160115P00245000 P 01/15/16 245.0 21.20 22.95
V 160115P00250000 P 01/15/16 250.0 23.75 24.85
V 160115P00255000 P 01/15/16 255.0 25.90 27.85
V 160115P00260000 P 01/15/16 260.0 29.25 30.60
V 160115P00265000 P 01/15/16 265.0 31.15 33.95
V 160115P00270000 P 01/15/16 270.0 35.10 37.25
V 160115P00275000 P 01/15/16 275.0 38.10 41.05
V 160115P00280000 P 01/15/16 280.0 41.85 44.85
V 160115P00285000 P 01/15/16 285.0 45.30 48.50
V 160115P00290000 P 01/15/16 290.0 49.35 52.10
V 160115P00295000 P 01/15/16 295.0 52.70 56.20
V 160115P00300000 P 01/15/16 300.0 56.60 60.00
V 160115P00305000 P 01/15/16 305.0 61.05 64.60
V 160115P00310000 P 01/15/16 310.0 65.40 69.20
V 160115P00315000 P 01/15/16 315.0 69.80 73.30
V 160115P00320000 P 01/15/16 320.0 74.40 78.10
V 160115P00330000 P 01/15/16 330.0 82.85 86.75
V 160115P00335000 P 01/15/16 335.0 87.50 91.15
V 160115P00340000 P 01/15/16 340.0 92.25 94.50
V 160115P00345000 P 01/15/16 345.0 97.55 99.50
V 160115P00350000 P 01/15/16 350.0 102.35 104.50
V 160115P00355000 P 01/15/16 355.0 106.60 109.50
V 160115P00360000 P 01/15/16 360.0 112.05 114.50
V 160115P00365000 P 01/15/16 365.0 116.50 119.50
V 160115P00370000 P 01/15/16 370.0 121.95 124.50
V 160115P00375000 P 01/15/16 375.0 126.25 130.10
V 160115P00380000 P 01/15/16 380.0 131.00 134.75
V 160115P00385000 P 01/15/16 385.0 136.15 140.05
V 170120C00130000 C 01/20/17 130.0 117.75 122.00
V 170120C00135000 C 01/20/17 135.0 113.10 117.50
V 170120C00140000 C 01/20/17 140.0 108.80 112.65
V 170120C00145000 C 01/20/17 145.0 104.00 108.40
V 170120C00150000 C 01/20/17 150.0 99.95 104.30
V 170120C00155000 C 01/20/17 155.0 95.25 99.85
V 170120C00160000 C 01/20/17 160.0 92.00 95.60
V 170120C00165000 C 01/20/17 165.0 86.70 90.80
V 170120C00170000 C 01/20/17 170.0 82.65 87.35
V 170120C00175000 C 01/20/17 175.0 78.60 82.95
V 170120C00180000 C 01/20/17 180.0 74.60 78.70
V 170120C00185000 C 01/20/17 185.0 70.75 74.80
V 170120C00190000 C 01/20/17 190.0 67.00 71.40
V 170120C00195000 C 01/20/17 195.0 63.30 67.40
V 170120C00200000 C 01/20/17 200.0 59.70 63.80
V 170120C00210000 C 01/20/17 210.0 52.75 56.55
V 170120C00220000 C 01/20/17 220.0 46.45 50.35
V 170120C00230000 C 01/20/17 230.0 40.50 44.40
V 170120C00240000 C 01/20/17 240.0 36.00 38.80
V 170120C00250000 C 01/20/17 250.0 31.20 33.50
V 170120C00260000 C 01/20/17 260.0 26.00 29.15
V 170120C00270000 C 01/20/17 270.0 23.00 25.10
V 170120C00280000 C 01/20/17 280.0 18.00 21.80
V 170120C00290000 C 01/20/17 290.0 14.90 18.75
V 170120C00300000 C 01/20/17 300.0 13.55 16.15
V 170120C00310000 C 01/20/17 310.0 9.85 13.85
V 170120C00320000 C 01/20/17 320.0 7.80 11.90
V 170120C00330000 C 01/20/17 330.0 6.05 10.25
V 170120C00340000 C 01/20/17 340.0 4.60 8.85
V 170120C00350000 C 01/20/17 350.0 3.35 7.70
V 170120C00360000 C 01/20/17 360.0 2.30 6.70
V 170120C00370000 C 01/20/17 370.0 1.50 5.90
V 170120C00380000 C 01/20/17 380.0 0.75 5.25
V 170120C00390000 C 01/20/17 390.0 1.00 5.00
V 170120P00130000 P 01/20/17 130.0 1.61 3.15
V 170120P00135000 P 01/20/17 135.0 0.55 5.00
V 170120P00140000 P 01/20/17 140.0 1.00 5.50
V 170120P00145000 P 01/20/17 145.0 1.60 5.75
V 170120P00150000 P 01/20/17 150.0 2.10 4.75
V 170120P00155000 P 01/20/17 155.0 2.51 5.00
V 170120P00160000 P 01/20/17 160.0 3.20 5.85
V 170120P00165000 P 01/20/17 165.0 3.90 6.35
V 170120P00170000 P 01/20/17 170.0 4.70 8.75
V 170120P00175000 P 01/20/17 175.0 5.55 9.55
V 170120P00180000 P 01/20/17 180.0 6.05 9.00
V 170120P00185000 P 01/20/17 185.0 7.60 11.45
V 170120P00190000 P 01/20/17 190.0 8.85 12.85
V 170120P00195000 P 01/20/17 195.0 10.00 13.75
V 170120P00200000 P 01/20/17 200.0 11.45 15.30
V 170120P00210000 P 01/20/17 210.0 14.35 17.85
V 170120P00220000 P 01/20/17 220.0 18.05 21.80
V 170120P00230000 P 01/20/17 230.0 22.00 25.50
V 170120P00240000 P 01/20/17 240.0 28.10 29.95
V 170120P00250000 P 01/20/17 250.0 31.55 35.00
V 170120P00260000 P 01/20/17 260.0 37.20 40.45
V 170120P00270000 P 01/20/17 270.0 43.00 46.20
V 170120P00280000 P 01/20/17 280.0 49.50 52.70
V 170120P00290000 P 01/20/17 290.0 56.55 60.00
V 170120P00300000 P 01/20/17 300.0 63.75 67.00
V 170120P00310000 P 01/20/17 310.0 71.50 74.80
V 170120P00320000 P 01/20/17 320.0 79.65 83.15
V 170120P00330000 P 01/20/17 330.0 88.00 91.55
V 170120P00340000 P 01/20/17 340.0 96.60 100.20
V 170120P00350000 P 01/20/17 350.0 104.90 109.20
V 170120P00360000 P 01/20/17 360.0 114.55 118.20
V 170120P00370000 P 01/20/17 370.0 123.55 127.45
V 170120P00380000 P 01/20/17 380.0 132.85 136.30
V 170120P00390000 P 01/20/17 390.0 141.85 145.75

OPRA data is delayed 15 minutes.