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 Nov 24 2014 4:50PM
Option Ticker C/P Expiration Strike Bid Premium Ask Premium
V 141128C00145000 C 11/28/14 145.0 107.60 111.40
V 141128C00150000 C 11/28/14 150.0 102.55 106.40
V 141128C00155000 C 11/28/14 155.0 97.60 101.45
V 141128C00160000 C 11/28/14 160.0 92.55 96.40
V 141128C00165000 C 11/28/14 165.0 87.60 91.45
V 141128C00170000 C 11/28/14 170.0 82.60 86.45
V 141128C00172500 C 11/28/14 172.5 80.50 83.75
V 141128C00175000 C 11/28/14 175.0 78.00 80.35
V 141128C00177500 C 11/28/14 177.5 75.70 77.85
V 141128C00180000 C 11/28/14 180.0 74.10 76.40
V 141128C00182500 C 11/28/14 182.5 70.50 73.90
V 141128C00185000 C 11/28/14 185.0 68.20 70.35
V 141128C00187500 C 11/28/14 187.5 65.50 67.85
V 141128C00190000 C 11/28/14 190.0 63.20 66.40
V 141128C00192500 C 11/28/14 192.5 61.15 63.80
V 141128C00195000 C 11/28/14 195.0 58.20 61.30
V 141128C00197500 C 11/28/14 197.5 55.50 58.80
V 141128C00200000 C 11/28/14 200.0 52.55 56.15
V 141128C00202500 C 11/28/14 202.5 50.05 53.35
V 141128C00205000 C 11/28/14 205.0 47.90 51.40
V 141128C00207500 C 11/28/14 207.5 45.25 49.00
V 141128C00210000 C 11/28/14 210.0 42.75 46.40
V 141128C00212500 C 11/28/14 212.5 40.40 43.90
V 141128C00215000 C 11/28/14 215.0 37.90 40.20
V 141128C00217500 C 11/28/14 217.5 35.75 37.70
V 141128C00220000 C 11/28/14 220.0 32.90 35.20
V 141128C00222500 C 11/28/14 222.5 30.75 32.70
V 141128C00225000 C 11/28/14 225.0 28.10 30.15
V 141128C00227500 C 11/28/14 227.5 25.30 27.65
V 141128C00230000 C 11/28/14 230.0 23.00 25.15
V 141128C00232500 C 11/28/14 232.5 20.75 22.70
V 141128C00235000 C 11/28/14 235.0 18.10 20.20
V 141128C00237500 C 11/28/14 237.5 16.05 17.70
V 141128C00240000 C 11/28/14 240.0 13.55 15.15
V 141128C00242500 C 11/28/14 242.5 11.05 12.70
V 141128C00245000 C 11/28/14 245.0 8.60 10.15
V 141128C00247500 C 11/28/14 247.5 6.25 7.65
V 141128C00250000 C 11/28/14 250.0 4.45 5.25
V 141128C00252500 C 11/28/14 252.5 2.65 2.99
V 141128C00255000 C 11/28/14 255.0 1.13 1.27
V 141128C00257500 C 11/28/14 257.5 0.36 0.43
V 141128C00260000 C 11/28/14 260.0 0.08 0.14
V 141128C00262500 C 11/28/14 262.5 0.00 0.06
V 141128C00265000 C 11/28/14 265.0 0.00 0.09
V 141128C00267500 C 11/28/14 267.5 0.00 0.50
V 141128C00270000 C 11/28/14 270.0 0.00 0.50
V 141128C00272500 C 11/28/14 272.5 0.00 0.50
V 141128C00275000 C 11/28/14 275.0 0.00 0.07
V 141128C00277500 C 11/28/14 277.5 0.00 0.50
V 141128C00280000 C 11/28/14 280.0 0.00 0.50
V 141128C00282500 C 11/28/14 282.5 0.00 0.50
V 141128C00285000 C 11/28/14 285.0 0.00 0.50
V 141128C00287500 C 11/28/14 287.5 0.00 0.50
V 141128C00290000 C 11/28/14 290.0 0.00 0.50
V 141128C00295000 C 11/28/14 295.0 0.00 0.50
V 141128C00300000 C 11/28/14 300.0 0.00 0.50
V 141128C00305000 C 11/28/14 305.0 0.00 0.50
V 141128C00310000 C 11/28/14 310.0 0.00 0.50
V 141128C00315000 C 11/28/14 315.0 0.00 0.50
V 141128C00320000 C 11/28/14 320.0 0.00 0.50
V 141128P00145000 P 11/28/14 145.0 0.00 0.50
V 141128P00150000 P 11/28/14 150.0 0.00 0.50
V 141128P00155000 P 11/28/14 155.0 0.00 0.50
V 141128P00160000 P 11/28/14 160.0 0.00 0.50
V 141128P00165000 P 11/28/14 165.0 0.00 0.50
V 141128P00170000 P 11/28/14 170.0 0.00 0.50
V 141128P00172500 P 11/28/14 172.5 0.00 0.50
V 141128P00175000 P 11/28/14 175.0 0.00 0.50
V 141128P00177500 P 11/28/14 177.5 0.00 0.50
V 141128P00180000 P 11/28/14 180.0 0.00 0.50
V 141128P00182500 P 11/28/14 182.5 0.00 0.50
V 141128P00185000 P 11/28/14 185.0 0.00 0.50
V 141128P00187500 P 11/28/14 187.5 0.00 0.50
V 141128P00190000 P 11/28/14 190.0 0.00 0.14
V 141128P00192500 P 11/28/14 192.5 0.00 0.50
V 141128P00195000 P 11/28/14 195.0 0.00 0.50
V 141128P00197500 P 11/28/14 197.5 0.00 0.50
V 141128P00200000 P 11/28/14 200.0 0.00 0.01
V 141128P00202500 P 11/28/14 202.5 0.00 0.50
V 141128P00205000 P 11/28/14 205.0 0.00 0.36
V 141128P00207500 P 11/28/14 207.5 0.00 0.50
V 141128P00210000 P 11/28/14 210.0 0.00 0.50
V 141128P00212500 P 11/28/14 212.5 0.00 0.50
V 141128P00215000 P 11/28/14 215.0 0.00 0.35
V 141128P00217500 P 11/28/14 217.5 0.00 0.50
V 141128P00220000 P 11/28/14 220.0 0.00 0.36
V 141128P00222500 P 11/28/14 222.5 0.00 0.50
V 141128P00225000 P 11/28/14 225.0 0.00 0.36
V 141128P00227500 P 11/28/14 227.5 0.00 0.03
V 141128P00230000 P 11/28/14 230.0 0.00 0.05
V 141128P00232500 P 11/28/14 232.5 0.00 0.25
V 141128P00235000 P 11/28/14 235.0 0.00 0.08
V 141128P00237500 P 11/28/14 237.5 0.00 0.06
V 141128P00240000 P 11/28/14 240.0 0.00 0.08
V 141128P00242500 P 11/28/14 242.5 0.01 0.10
V 141128P00245000 P 11/28/14 245.0 0.05 0.12
V 141128P00247500 P 11/28/14 247.5 0.07 0.13
V 141128P00250000 P 11/28/14 250.0 0.17 0.28
V 141128P00252500 P 11/28/14 252.5 0.53 0.62
V 141128P00255000 P 11/28/14 255.0 1.46 1.59
V 141128P00257500 P 11/28/14 257.5 2.93 4.25
V 141128P00260000 P 11/28/14 260.0 4.90 6.55
V 141128P00262500 P 11/28/14 262.5 7.20 9.00
V 141128P00265000 P 11/28/14 265.0 9.45 11.50
V 141128P00267500 P 11/28/14 267.5 11.40 14.80
V 141128P00270000 P 11/28/14 270.0 13.90 17.25
V 141128P00272500 P 11/28/14 272.5 16.40 19.55
V 141128P00275000 P 11/28/14 275.0 18.90 22.15
V 141128P00277500 P 11/28/14 277.5 21.40 24.65
V 141128P00280000 P 11/28/14 280.0 23.95 27.15
V 141128P00282500 P 11/28/14 282.5 26.40 29.65
V 141128P00285000 P 11/28/14 285.0 28.90 30.90
V 141128P00287500 P 11/28/14 287.5 31.40 34.55
V 141128P00290000 P 11/28/14 290.0 33.90 37.30
V 141128P00295000 P 11/28/14 295.0 38.90 42.45
V 141128P00300000 P 11/28/14 300.0 43.90 47.45
V 141128P00305000 P 11/28/14 305.0 48.90 52.45
V 141128P00310000 P 11/28/14 310.0 53.90 57.45
V 141128P00315000 P 11/28/14 315.0 58.90 62.45
V 141128P00320000 P 11/28/14 320.0 63.90 67.45
V 141205C00155000 C 12/05/14 155.0 97.60 101.15
V 141205C00160000 C 12/05/14 160.0 92.60 96.15
V 141205C00165000 C 12/05/14 165.0 87.60 91.15
V 141205C00170000 C 12/05/14 170.0 82.60 86.15
V 141205C00175000 C 12/05/14 175.0 77.60 81.15
V 141205C00177500 C 12/05/14 177.5 75.10 78.65
V 141205C00180000 C 12/05/14 180.0 72.60 76.15
V 141205C00182500 C 12/05/14 182.5 70.10 73.65
V 141205C00185000 C 12/05/14 185.0 67.60 71.20
V 141205C00187500 C 12/05/14 187.5 65.10 68.70
V 141205C00190000 C 12/05/14 190.0 62.60 66.20
V 141205C00192500 C 12/05/14 192.5 60.10 63.70
V 141205C00195000 C 12/05/14 195.0 57.60 61.15
V 141205C00197500 C 12/05/14 197.5 55.10 58.65
V 141205C00200000 C 12/05/14 200.0 52.60 56.15
V 141205C00202500 C 12/05/14 202.5 50.10 53.65
V 141205C00205000 C 12/05/14 205.0 47.60 51.20
V 141205C00207500 C 12/05/14 207.5 45.10 48.70
V 141205C00210000 C 12/05/14 210.0 42.60 46.20
V 141205C00212500 C 12/05/14 212.5 40.10 43.70
V 141205C00215000 C 12/05/14 215.0 37.85 41.15
V 141205C00217500 C 12/05/14 217.5 35.35 38.70
V 141205C00220000 C 12/05/14 220.0 34.15 35.60
V 141205C00222500 C 12/05/14 222.5 30.60 33.70
V 141205C00225000 C 12/05/14 225.0 28.10 31.20
V 141205C00227500 C 12/05/14 227.5 25.35 28.70
V 141205C00230000 C 12/05/14 230.0 23.10 26.20
V 141205C00232500 C 12/05/14 232.5 20.40 23.75
V 141205C00235000 C 12/05/14 235.0 18.10 21.25
V 141205C00237500 C 12/05/14 237.5 15.65 18.80
V 141205C00240000 C 12/05/14 240.0 13.45 15.80
V 141205C00242500 C 12/05/14 242.5 11.35 13.40
V 141205C00245000 C 12/05/14 245.0 9.05 10.95
V 141205C00247500 C 12/05/14 247.5 6.85 8.25
V 141205C00250000 C 12/05/14 250.0 5.25 5.75
V 141205C00252500 C 12/05/14 252.5 3.65 3.90
V 141205C00255000 C 12/05/14 255.0 2.23 2.39
V 141205C00257500 C 12/05/14 257.5 1.21 1.37
V 141205C00260000 C 12/05/14 260.0 0.58 0.70
V 141205C00262500 C 12/05/14 262.5 0.27 0.42
V 141205C00265000 C 12/05/14 265.0 0.10 0.29
V 141205C00267500 C 12/05/14 267.5 0.06 0.29
V 141205C00270000 C 12/05/14 270.0 0.00 0.09
V 141205C00275000 C 12/05/14 275.0 0.00 0.06
V 141205C00280000 C 12/05/14 280.0 0.00 0.14
V 141205C00285000 C 12/05/14 285.0 0.00 0.14
V 141205P00155000 P 12/05/14 155.0 0.00 0.50
V 141205P00160000 P 12/05/14 160.0 0.00 0.50
V 141205P00165000 P 12/05/14 165.0 0.00 0.50
V 141205P00170000 P 12/05/14 170.0 0.00 0.50
V 141205P00175000 P 12/05/14 175.0 0.00 0.50
V 141205P00177500 P 12/05/14 177.5 0.00 0.50
V 141205P00180000 P 12/05/14 180.0 0.00 0.50
V 141205P00182500 P 12/05/14 182.5 0.00 0.50
V 141205P00185000 P 12/05/14 185.0 0.00 0.01
V 141205P00187500 P 12/05/14 187.5 0.00 0.50
V 141205P00190000 P 12/05/14 190.0 0.00 0.01
V 141205P00192500 P 12/05/14 192.5 0.00 0.50
V 141205P00195000 P 12/05/14 195.0 0.00 0.50
V 141205P00197500 P 12/05/14 197.5 0.00 0.50
V 141205P00200000 P 12/05/14 200.0 0.00 0.35
V 141205P00202500 P 12/05/14 202.5 0.00 0.50
V 141205P00205000 P 12/05/14 205.0 0.00 0.37
V 141205P00207500 P 12/05/14 207.5 0.00 0.50
V 141205P00210000 P 12/05/14 210.0 0.00 0.50
V 141205P00212500 P 12/05/14 212.5 0.00 0.50
V 141205P00215000 P 12/05/14 215.0 0.00 0.36
V 141205P00217500 P 12/05/14 217.5 0.00 0.50
V 141205P00220000 P 12/05/14 220.0 0.00 0.12
V 141205P00222500 P 12/05/14 222.5 0.00 0.50
V 141205P00225000 P 12/05/14 225.0 0.00 0.36
V 141205P00227500 P 12/05/14 227.5 0.00 0.50
V 141205P00230000 P 12/05/14 230.0 0.00 0.26
V 141205P00232500 P 12/05/14 232.5 0.00 0.33
V 141205P00235000 P 12/05/14 235.0 0.04 0.15
V 141205P00237500 P 12/05/14 237.5 0.00 0.50
V 141205P00240000 P 12/05/14 240.0 0.05 0.50
V 141205P00242500 P 12/05/14 242.5 0.11 0.50
V 141205P00245000 P 12/05/14 245.0 0.31 0.38
V 141205P00247500 P 12/05/14 247.5 0.50 0.58
V 141205P00250000 P 12/05/14 250.0 0.87 0.98
V 141205P00252500 P 12/05/14 252.5 1.45 1.65
V 141205P00255000 P 12/05/14 255.0 2.49 2.66
V 141205P00257500 P 12/05/14 257.5 3.90 4.15
V 141205P00260000 P 12/05/14 260.0 5.55 7.00
V 141205P00262500 P 12/05/14 262.5 7.50 9.25
V 141205P00265000 P 12/05/14 265.0 9.90 11.60
V 141205P00267500 P 12/05/14 267.5 12.05 14.25
V 141205P00270000 P 12/05/14 270.0 13.95 16.60
V 141205P00275000 P 12/05/14 275.0 18.90 22.00
V 141205P00280000 P 12/05/14 280.0 23.90 27.25
V 141205P00285000 P 12/05/14 285.0 28.90 30.90
V 141212C00165000 C 12/12/14 165.0 87.60 91.15
V 141212C00170000 C 12/12/14 170.0 82.65 86.30
V 141212C00175000 C 12/12/14 175.0 77.95 81.15
V 141212C00177500 C 12/12/14 177.5 75.25 78.65
V 141212C00180000 C 12/12/14 180.0 72.95 76.15
V 141212C00182500 C 12/12/14 182.5 70.45 73.65
V 141212C00185000 C 12/12/14 185.0 67.95 71.15
V 141212C00187500 C 12/12/14 187.5 65.45 68.65
V 141212C00190000 C 12/12/14 190.0 62.95 66.15
V 141212C00192500 C 12/12/14 192.5 60.45 63.65
V 141212C00195000 C 12/12/14 195.0 57.95 61.20
V 141212C00197500 C 12/12/14 197.5 55.50 58.40
V 141212C00200000 C 12/12/14 200.0 53.00 56.20
V 141212C00202500 C 12/12/14 202.5 50.50 53.70
V 141212C00205000 C 12/12/14 205.0 48.15 51.20
V 141212C00207500 C 12/12/14 207.5 45.65 48.45
V 141212C00210000 C 12/12/14 210.0 42.95 46.20
V 141212C00212500 C 12/12/14 212.5 40.70 43.45
V 141212C00215000 C 12/12/14 215.0 38.20 40.95
V 141212C00217500 C 12/12/14 217.5 35.50 38.75
V 141212C00220000 C 12/12/14 220.0 33.00 36.25
V 141212C00222500 C 12/12/14 222.5 31.70 32.90
V 141212C00225000 C 12/12/14 225.0 29.25 30.80
V 141212C00227500 C 12/12/14 227.5 26.75 28.30
V 141212C00230000 C 12/12/14 230.0 23.00 26.40
V 141212C00232500 C 12/12/14 232.5 20.80 23.45
V 141212C00235000 C 12/12/14 235.0 18.40 20.95
V 141212C00237500 C 12/12/14 237.5 16.10 18.45
V 141212C00240000 C 12/12/14 240.0 13.20 16.05
V 141212C00242500 C 12/12/14 242.5 11.40 13.70
V 141212C00245000 C 12/12/14 245.0 9.50 10.85
V 141212C00247500 C 12/12/14 247.5 7.70 8.75
V 141212C00250000 C 12/12/14 250.0 6.20 6.50
V 141212C00252500 C 12/12/14 252.5 4.45 4.75
V 141212C00255000 C 12/12/14 255.0 3.00 3.35
V 141212C00257500 C 12/12/14 257.5 1.93 2.12
V 141212C00260000 C 12/12/14 260.0 1.16 1.31
V 141212C00262500 C 12/12/14 262.5 0.56 0.87
V 141212C00265000 C 12/12/14 265.0 0.35 0.63
V 141212C00267500 C 12/12/14 267.5 0.12 0.56
V 141212C00270000 C 12/12/14 270.0 0.02 0.50
V 141212C00275000 C 12/12/14 275.0 0.03 0.50
V 141212C00280000 C 12/12/14 280.0 0.00 0.50
V 141212C00285000 C 12/12/14 285.0 0.00 0.50
V 141212P00165000 P 12/12/14 165.0 0.00 0.50
V 141212P00170000 P 12/12/14 170.0 0.00 0.50
V 141212P00175000 P 12/12/14 175.0 0.00 0.50
V 141212P00177500 P 12/12/14 177.5 0.00 0.50
V 141212P00180000 P 12/12/14 180.0 0.00 0.50
V 141212P00182500 P 12/12/14 182.5 0.00 0.50
V 141212P00185000 P 12/12/14 185.0 0.00 0.50
V 141212P00187500 P 12/12/14 187.5 0.00 0.50
V 141212P00190000 P 12/12/14 190.0 0.00 0.50
V 141212P00192500 P 12/12/14 192.5 0.00 0.50
V 141212P00195000 P 12/12/14 195.0 0.00 0.50
V 141212P00197500 P 12/12/14 197.5 0.00 0.50
V 141212P00200000 P 12/12/14 200.0 0.00 0.35
V 141212P00202500 P 12/12/14 202.5 0.00 0.50
V 141212P00205000 P 12/12/14 205.0 0.00 0.37
V 141212P00207500 P 12/12/14 207.5 0.00 0.50
V 141212P00210000 P 12/12/14 210.0 0.00 0.27
V 141212P00212500 P 12/12/14 212.5 0.00 0.50
V 141212P00215000 P 12/12/14 215.0 0.00 0.36
V 141212P00217500 P 12/12/14 217.5 0.00 0.50
V 141212P00220000 P 12/12/14 220.0 0.00 0.36
V 141212P00222500 P 12/12/14 222.5 0.00 0.50
V 141212P00225000 P 12/12/14 225.0 0.00 0.15
V 141212P00227500 P 12/12/14 227.5 0.00 0.50
V 141212P00230000 P 12/12/14 230.0 0.00 0.36
V 141212P00232500 P 12/12/14 232.5 0.02 0.50
V 141212P00235000 P 12/12/14 235.0 0.19 0.39
V 141212P00237500 P 12/12/14 237.5 0.15 0.52
V 141212P00240000 P 12/12/14 240.0 0.26 0.63
V 141212P00242500 P 12/12/14 242.5 0.43 0.75
V 141212P00245000 P 12/12/14 245.0 0.67 0.81
V 141212P00247500 P 12/12/14 247.5 1.02 1.15
V 141212P00250000 P 12/12/14 250.0 1.47 1.66
V 141212P00252500 P 12/12/14 252.5 2.26 2.41
V 141212P00255000 P 12/12/14 255.0 3.25 3.80
V 141212P00257500 P 12/12/14 257.5 4.60 5.65
V 141212P00260000 P 12/12/14 260.0 6.10 6.90
V 141212P00262500 P 12/12/14 262.5 7.95 9.55
V 141212P00265000 P 12/12/14 265.0 10.05 11.80
V 141212P00267500 P 12/12/14 267.5 12.20 14.25
V 141212P00270000 P 12/12/14 270.0 14.50 17.15
V 141212P00275000 P 12/12/14 275.0 18.90 22.40
V 141212P00280000 P 12/12/14 280.0 23.90 27.25
V 141212P00285000 P 12/12/14 285.0 28.95 32.00
V 141220C00105000 C 12/20/14 105.0 147.65 151.20
V 141220C00110000 C 12/20/14 110.0 142.60 146.20
V 141220C00115000 C 12/20/14 115.0 137.65 141.15
V 141220C00120000 C 12/20/14 120.0 132.65 136.20
V 141220C00125000 C 12/20/14 125.0 127.65 131.20
V 141220C00130000 C 12/20/14 130.0 122.65 126.20
V 141220C00135000 C 12/20/14 135.0 117.65 121.15
V 141220C00140000 C 12/20/14 140.0 112.65 116.20
V 141220C00145000 C 12/20/14 145.0 107.65 111.20
V 141220C00150000 C 12/20/14 150.0 102.65 106.20
V 141220C00155000 C 12/20/14 155.0 97.65 101.20
V 141220C00160000 C 12/20/14 160.0 92.65 96.20
V 141220C00165000 C 12/20/14 165.0 87.55 90.85
V 141220C00170000 C 12/20/14 170.0 82.65 86.15
V 141220C00175000 C 12/20/14 175.0 78.10 81.40
V 141220C00180000 C 12/20/14 180.0 73.70 75.35
V 141220C00185000 C 12/20/14 185.0 69.10 70.35
V 141220C00190000 C 12/20/14 190.0 64.10 65.30
V 141220C00195000 C 12/20/14 195.0 59.10 60.30
V 141220C00200000 C 12/20/14 200.0 54.20 55.80
V 141220C00205000 C 12/20/14 205.0 49.20 50.40
V 141220C00210000 C 12/20/14 210.0 44.05 45.80
V 141220C00215000 C 12/20/14 215.0 39.25 40.40
V 141220C00217500 C 12/20/14 217.5 36.75 38.80
V 141220C00220000 C 12/20/14 220.0 34.25 36.35
V 141220C00222500 C 12/20/14 222.5 31.75 33.40
V 141220C00225000 C 12/20/14 225.0 29.35 30.40
V 141220C00227500 C 12/20/14 227.5 25.80 28.95
V 141220C00230000 C 12/20/14 230.0 24.70 25.20
V 141220C00232500 C 12/20/14 232.5 21.70 23.65
V 141220C00235000 C 12/20/14 235.0 19.90 20.50
V 141220C00237500 C 12/20/14 237.5 16.70 18.35
V 141220C00240000 C 12/20/14 240.0 14.30 15.75
V 141220C00242500 C 12/20/14 242.5 12.05 13.90
V 141220C00245000 C 12/20/14 245.0 10.45 11.25
V 141220C00247500 C 12/20/14 247.5 8.65 9.15
V 141220C00250000 C 12/20/14 250.0 6.80 7.20
V 141220C00252500 C 12/20/14 252.5 5.10 5.45
V 141220C00255000 C 12/20/14 255.0 3.70 4.00
V 141220C00257500 C 12/20/14 257.5 2.55 2.70
V 141220C00260000 C 12/20/14 260.0 1.68 1.85
V 141220C00262500 C 12/20/14 262.5 1.07 1.22
V 141220C00265000 C 12/20/14 265.0 0.70 0.74
V 141220C00267500 C 12/20/14 267.5 0.35 0.53
V 141220C00270000 C 12/20/14 270.0 0.29 0.32
V 141220C00272500 C 12/20/14 272.5 0.09 0.30
V 141220C00275000 C 12/20/14 275.0 0.08 0.25
V 141220C00277500 C 12/20/14 277.5 0.00 0.21
V 141220C00280000 C 12/20/14 280.0 0.00 0.19
V 141220C00282500 C 12/20/14 282.5 0.00 0.17
V 141220C00285000 C 12/20/14 285.0 0.00 0.30
V 141220C00287500 C 12/20/14 287.5 0.00 0.15
V 141220C00290000 C 12/20/14 290.0 0.00 0.21
V 141220C00292500 C 12/20/14 292.5 0.00 0.15
V 141220C00295000 C 12/20/14 295.0 0.00 0.14
V 141220C00297500 C 12/20/14 297.5 0.00 0.11
V 141220C00300000 C 12/20/14 300.0 0.00 0.11
V 141220C00302500 C 12/20/14 302.5 0.00 0.11
V 141220C00305000 C 12/20/14 305.0 0.00 0.11
V 141220C00307500 C 12/20/14 307.5 0.00 0.10
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 0.10
V 141220P00105000 P 12/20/14 105.0 0.00 0.11
V 141220P00110000 P 12/20/14 110.0 0.00 0.11
V 141220P00115000 P 12/20/14 115.0 0.00 0.11
V 141220P00120000 P 12/20/14 120.0 0.00 0.11
V 141220P00125000 P 12/20/14 125.0 0.00 0.11
V 141220P00130000 P 12/20/14 130.0 0.00 0.10
V 141220P00135000 P 12/20/14 135.0 0.00 0.11
V 141220P00140000 P 12/20/14 140.0 0.00 0.11
V 141220P00145000 P 12/20/14 145.0 0.00 0.11
V 141220P00150000 P 12/20/14 150.0 0.00 0.10
V 141220P00155000 P 12/20/14 155.0 0.00 0.10
V 141220P00160000 P 12/20/14 160.0 0.00 0.10
V 141220P00165000 P 12/20/14 165.0 0.01 0.10
V 141220P00170000 P 12/20/14 170.0 0.00 0.10
V 141220P00175000 P 12/20/14 175.0 0.00 0.10
V 141220P00180000 P 12/20/14 180.0 0.00 0.10
V 141220P00185000 P 12/20/14 185.0 0.00 0.11
V 141220P00190000 P 12/20/14 190.0 0.00 0.12
V 141220P00195000 P 12/20/14 195.0 0.05 0.15
V 141220P00200000 P 12/20/14 200.0 0.02 0.17
V 141220P00205000 P 12/20/14 205.0 0.04 0.19
V 141220P00210000 P 12/20/14 210.0 0.06 0.16
V 141220P00215000 P 12/20/14 215.0 0.08 0.19
V 141220P00217500 P 12/20/14 217.5 0.09 0.18
V 141220P00220000 P 12/20/14 220.0 0.10 0.17
V 141220P00222500 P 12/20/14 222.5 0.11 0.22
V 141220P00225000 P 12/20/14 225.0 0.15 0.20
V 141220P00227500 P 12/20/14 227.5 0.16 0.33
V 141220P00230000 P 12/20/14 230.0 0.21 0.30
V 141220P00232500 P 12/20/14 232.5 0.24 0.42
V 141220P00235000 P 12/20/14 235.0 0.35 0.41
V 141220P00237500 P 12/20/14 237.5 0.42 0.50
V 141220P00240000 P 12/20/14 240.0 0.57 0.77
V 141220P00242500 P 12/20/14 242.5 0.76 0.99
V 141220P00245000 P 12/20/14 245.0 1.07 1.16
V 141220P00247500 P 12/20/14 247.5 1.49 1.61
V 141220P00250000 P 12/20/14 250.0 2.08 2.21
V 141220P00252500 P 12/20/14 252.5 2.89 3.05
V 141220P00255000 P 12/20/14 255.0 3.95 4.10
V 141220P00257500 P 12/20/14 257.5 5.25 5.45
V 141220P00260000 P 12/20/14 260.0 6.90 7.10
V 141220P00262500 P 12/20/14 262.5 8.70 9.00
V 141220P00265000 P 12/20/14 265.0 10.35 12.05
V 141220P00267500 P 12/20/14 267.5 12.60 14.40
V 141220P00270000 P 12/20/14 270.0 15.00 16.70
V 141220P00272500 P 12/20/14 272.5 17.45 19.65
V 141220P00275000 P 12/20/14 275.0 18.95 22.35
V 141220P00277500 P 12/20/14 277.5 22.40 24.55
V 141220P00280000 P 12/20/14 280.0 23.90 27.25
V 141220P00282500 P 12/20/14 282.5 27.30 28.45
V 141220P00285000 P 12/20/14 285.0 28.90 32.10
V 141220P00287500 P 12/20/14 287.5 31.45 34.50
V 141220P00290000 P 12/20/14 290.0 33.85 37.10
V 141220P00292500 P 12/20/14 292.5 36.40 38.40
V 141220P00295000 P 12/20/14 295.0 38.90 42.10
V 141220P00297500 P 12/20/14 297.5 41.40 44.90
V 141220P00300000 P 12/20/14 300.0 43.90 47.10
V 141220P00302500 P 12/20/14 302.5 46.95 48.85
V 141220P00305000 P 12/20/14 305.0 48.90 52.45
V 141220P00307500 P 12/20/14 307.5 51.95 53.85
V 141220P00310000 P 12/20/14 310.0 53.85 57.45
V 141220P00315000 P 12/20/14 315.0 58.85 62.45
V 141220P00320000 P 12/20/14 320.0 63.85 67.45
V 141220P00325000 P 12/20/14 325.0 68.85 72.45
V 141220P00330000 P 12/20/14 330.0 73.65 76.95
V 141226C00190000 C 12/26/14 190.0 62.90 65.70
V 141226C00200000 C 12/26/14 200.0 54.25 56.15
V 141226C00205000 C 12/26/14 205.0 49.25 51.20
V 141226C00210000 C 12/26/14 210.0 44.30 46.30
V 141226C00212500 C 12/26/14 212.5 41.80 43.80
V 141226C00215000 C 12/26/14 215.0 39.30 41.25
V 141226C00217500 C 12/26/14 217.5 36.45 38.25
V 141226C00220000 C 12/26/14 220.0 34.35 36.35
V 141226C00222500 C 12/26/14 222.5 31.85 33.90
V 141226C00225000 C 12/26/14 225.0 29.40 31.45
V 141226C00227500 C 12/26/14 227.5 26.80 29.00
V 141226C00230000 C 12/26/14 230.0 24.30 26.25
V 141226C00232500 C 12/26/14 232.5 21.80 24.15
V 141226C00235000 C 12/26/14 235.0 18.80 21.80
V 141226C00237500 C 12/26/14 237.5 16.50 18.95
V 141226C00240000 C 12/26/14 240.0 14.40 16.10
V 141226C00242500 C 12/26/14 242.5 12.30 14.10
V 141226C00245000 C 12/26/14 245.0 10.75 11.60
V 141226C00247500 C 12/26/14 247.5 9.00 9.95
V 141226C00250000 C 12/26/14 250.0 7.20 7.60
V 141226C00252500 C 12/26/14 252.5 5.60 6.10
V 141226C00255000 C 12/26/14 255.0 4.10 4.40
V 141226C00257500 C 12/26/14 257.5 2.96 3.75
V 141226C00260000 C 12/26/14 260.0 2.07 2.53
V 141226C00262500 C 12/26/14 262.5 1.40 1.82
V 141226C00265000 C 12/26/14 265.0 0.93 1.27
V 141226C00267500 C 12/26/14 267.5 0.54 0.98
V 141226C00270000 C 12/26/14 270.0 0.34 0.70
V 141226C00272500 C 12/26/14 272.5 0.23 0.45
V 141226C00275000 C 12/26/14 275.0 0.13 0.50
V 141226C00277500 C 12/26/14 277.5 0.00 0.50
V 141226C00280000 C 12/26/14 280.0 0.00 0.50
V 141226C00282500 C 12/26/14 282.5 0.00 0.50
V 141226C00285000 C 12/26/14 285.0 0.00 0.50
V 141226P00190000 P 12/26/14 190.0 0.00 0.50
V 141226P00200000 P 12/26/14 200.0 0.00 0.50
V 141226P00205000 P 12/26/14 205.0 0.00 0.50
V 141226P00210000 P 12/26/14 210.0 0.00 0.50
V 141226P00212500 P 12/26/14 212.5 0.00 0.50
V 141226P00215000 P 12/26/14 215.0 0.00 0.50
V 141226P00217500 P 12/26/14 217.5 0.00 0.50
V 141226P00220000 P 12/26/14 220.0 0.02 0.50
V 141226P00222500 P 12/26/14 222.5 0.05 0.50
V 141226P00225000 P 12/26/14 225.0 0.08 0.50
V 141226P00227500 P 12/26/14 227.5 0.12 0.53
V 141226P00230000 P 12/26/14 230.0 0.20 0.58
V 141226P00232500 P 12/26/14 232.5 0.27 0.66
V 141226P00235000 P 12/26/14 235.0 0.39 0.76
V 141226P00237500 P 12/26/14 237.5 0.53 0.92
V 141226P00240000 P 12/26/14 240.0 0.76 1.11
V 141226P00242500 P 12/26/14 242.5 0.99 1.19
V 141226P00245000 P 12/26/14 245.0 1.36 1.66
V 141226P00247500 P 12/26/14 247.5 1.80 2.10
V 141226P00250000 P 12/26/14 250.0 2.42 3.20
V 141226P00252500 P 12/26/14 252.5 3.25 4.05
V 141226P00255000 P 12/26/14 255.0 4.30 4.85
V 141226P00257500 P 12/26/14 257.5 5.65 6.75
V 141226P00260000 P 12/26/14 260.0 7.25 8.40
V 141226P00262500 P 12/26/14 262.5 8.80 10.25
V 141226P00265000 P 12/26/14 265.0 10.60 12.30
V 141226P00267500 P 12/26/14 267.5 12.75 14.60
V 141226P00270000 P 12/26/14 270.0 14.90 17.05
V 141226P00272500 P 12/26/14 272.5 16.60 19.75
V 141226P00275000 P 12/26/14 275.0 19.60 22.05
V 141226P00277500 P 12/26/14 277.5 22.05 24.60
V 141226P00280000 P 12/26/14 280.0 23.95 27.05
V 141226P00282500 P 12/26/14 282.5 27.00 29.50
V 141226P00285000 P 12/26/14 285.0 28.90 31.80
V 150102C00190000 C 01/02/15 190.0 63.00 65.70
V 150102C00200000 C 01/02/15 200.0 53.45 55.75
V 150102C00205000 C 01/02/15 205.0 48.85 50.75
V 150102C00210000 C 01/02/15 210.0 43.35 46.40
V 150102C00215000 C 01/02/15 215.0 38.80 40.70
V 150102C00217500 C 01/02/15 217.5 36.30 38.20
V 150102C00220000 C 01/02/15 220.0 33.90 35.70
V 150102C00222500 C 01/02/15 222.5 31.10 34.00
V 150102C00225000 C 01/02/15 225.0 28.65 31.60
V 150102C00227500 C 01/02/15 227.5 26.80 28.75
V 150102C00230000 C 01/02/15 230.0 24.30 26.20
V 150102C00232500 C 01/02/15 232.5 21.30 24.35
V 150102C00235000 C 01/02/15 235.0 19.30 21.15
V 150102C00237500 C 01/02/15 237.5 16.80 19.15
V 150102C00240000 C 01/02/15 240.0 14.50 16.60
V 150102C00242500 C 01/02/15 242.5 12.25 14.75
V 150102C00245000 C 01/02/15 245.0 11.05 12.20
V 150102C00247500 C 01/02/15 247.5 9.40 10.00
V 150102C00250000 C 01/02/15 250.0 7.65 8.15
V 150102C00252500 C 01/02/15 252.5 6.00 6.40
V 150102C00255000 C 01/02/15 255.0 4.65 5.00
V 150102C00257500 C 01/02/15 257.5 3.45 3.80
V 150102C00260000 C 01/02/15 260.0 2.49 2.68
V 150102C00262500 C 01/02/15 262.5 1.69 2.04
V 150102C00265000 C 01/02/15 265.0 1.18 1.64
V 150102C00267500 C 01/02/15 267.5 0.74 1.21
V 150102C00270000 C 01/02/15 270.0 0.50 0.85
V 150102C00272500 C 01/02/15 272.5 0.35 0.71
V 150102C00275000 C 01/02/15 275.0 0.25 0.38
V 150102C00277500 C 01/02/15 277.5 0.14 0.50
V 150102C00280000 C 01/02/15 280.0 0.02 0.50
V 150102C00282500 C 01/02/15 282.5 0.00 0.50
V 150102C00285000 C 01/02/15 285.0 0.00 0.50
V 150102C00287500 C 01/02/15 287.5 0.00 0.50
V 150102P00190000 P 01/02/15 190.0 0.00 0.50
V 150102P00200000 P 01/02/15 200.0 0.00 0.50
V 150102P00205000 P 01/02/15 205.0 0.00 0.50
V 150102P00210000 P 01/02/15 210.0 0.00 0.50
V 150102P00215000 P 01/02/15 215.0 0.02 0.50
V 150102P00217500 P 01/02/15 217.5 0.04 0.50
V 150102P00220000 P 01/02/15 220.0 0.07 0.50
V 150102P00222500 P 01/02/15 222.5 0.10 0.52
V 150102P00225000 P 01/02/15 225.0 0.15 0.57
V 150102P00227500 P 01/02/15 227.5 0.22 0.63
V 150102P00230000 P 01/02/15 230.0 0.30 0.71
V 150102P00232500 P 01/02/15 232.5 0.42 0.81
V 150102P00235000 P 01/02/15 235.0 0.55 0.95
V 150102P00237500 P 01/02/15 237.5 0.77 1.10
V 150102P00240000 P 01/02/15 240.0 0.98 1.36
V 150102P00242500 P 01/02/15 242.5 1.26 1.67
V 150102P00245000 P 01/02/15 245.0 1.70 1.92
V 150102P00247500 P 01/02/15 247.5 2.19 2.47
V 150102P00250000 P 01/02/15 250.0 2.90 3.25
V 150102P00252500 P 01/02/15 252.5 3.65 4.00
V 150102P00255000 P 01/02/15 255.0 4.80 5.05
V 150102P00257500 P 01/02/15 257.5 6.00 7.10
V 150102P00260000 P 01/02/15 260.0 7.60 8.75
V 150102P00262500 P 01/02/15 262.5 9.15 10.55
V 150102P00265000 P 01/02/15 265.0 11.05 12.55
V 150102P00267500 P 01/02/15 267.5 12.90 15.05
V 150102P00270000 P 01/02/15 270.0 15.10 17.45
V 150102P00272500 P 01/02/15 272.5 16.70 20.00
V 150102P00275000 P 01/02/15 275.0 19.15 22.35
V 150102P00277500 P 01/02/15 277.5 21.60 24.75
V 150102P00280000 P 01/02/15 280.0 24.30 27.20
V 150102P00282500 P 01/02/15 282.5 27.35 29.55
V 150102P00285000 P 01/02/15 285.0 29.10 32.00
V 150102P00287500 P 01/02/15 287.5 31.75 34.55
V 150117C00012500 C 01/17/15 12.5 239.85 244.60
V 150117C00015000 C 01/17/15 15.0 237.35 242.10
V 150117C00017500 C 01/17/15 17.5 234.80 239.55
V 150117C00020000 C 01/17/15 20.0 232.30 237.05
V 150117C00022500 C 01/17/15 22.5 229.85 234.60
V 150117C00025000 C 01/17/15 25.0 227.35 232.10
V 150117C00030000 C 01/17/15 30.0 222.35 227.10
V 150117C00035000 C 01/17/15 35.0 217.30 222.05
V 150117C00040000 C 01/17/15 40.0 212.30 217.05
V 150117C00045000 C 01/17/15 45.0 207.30 212.05
V 150117C00050000 C 01/17/15 50.0 202.30 207.05
V 150117C00055000 C 01/17/15 55.0 197.30 202.05
V 150117C00060000 C 01/17/15 60.0 192.30 197.05
V 150117C00065000 C 01/17/15 65.0 187.40 192.15
V 150117C00070000 C 01/17/15 70.0 182.40 187.15
V 150117C00075000 C 01/17/15 75.0 178.10 180.50
V 150117C00080000 C 01/17/15 80.0 173.05 176.45
V 150117C00085000 C 01/17/15 85.0 167.95 171.20
V 150117C00090000 C 01/17/15 90.0 163.00 166.45
V 150117C00095000 C 01/17/15 95.0 158.05 161.45
V 150117C00100000 C 01/17/15 100.0 153.70 155.35
V 150117C00105000 C 01/17/15 105.0 148.30 150.50
V 150117C00110000 C 01/17/15 110.0 142.75 146.20
V 150117C00115000 C 01/17/15 115.0 138.30 141.10
V 150117C00120000 C 01/17/15 120.0 132.75 135.50
V 150117C00125000 C 01/17/15 125.0 128.15 131.50
V 150117C00130000 C 01/17/15 130.0 122.75 125.55
V 150117C00135000 C 01/17/15 135.0 118.15 120.55
V 150117C00140000 C 01/17/15 140.0 112.65 115.95
V 150117C00145000 C 01/17/15 145.0 108.15 111.30
V 150117C00150000 C 01/17/15 150.0 103.15 105.55
V 150117C00155000 C 01/17/15 155.0 97.90 100.80
V 150117C00160000 C 01/17/15 160.0 93.00 95.65
V 150117C00165000 C 01/17/15 165.0 87.95 90.80
V 150117C00170000 C 01/17/15 170.0 83.00 85.55
V 150117C00175000 C 01/17/15 175.0 78.05 80.45
V 150117C00180000 C 01/17/15 180.0 74.30 75.35
V 150117C00185000 C 01/17/15 185.0 69.30 70.35
V 150117C00190000 C 01/17/15 190.0 64.20 65.70
V 150117C00195000 C 01/17/15 195.0 59.35 60.50
V 150117C00200000 C 01/17/15 200.0 54.15 55.65
V 150117C00205000 C 01/17/15 205.0 49.35 50.75
V 150117C00210000 C 01/17/15 210.0 44.30 45.70
V 150117C00215000 C 01/17/15 215.0 39.35 40.75
V 150117C00220000 C 01/17/15 220.0 34.30 35.85
V 150117C00225000 C 01/17/15 225.0 29.35 30.95
V 150117C00230000 C 01/17/15 230.0 25.10 26.15
V 150117C00235000 C 01/17/15 235.0 20.80 21.40
V 150117C00240000 C 01/17/15 240.0 16.40 17.00
V 150117C00245000 C 01/17/15 245.0 12.10 12.80
V 150117C00250000 C 01/17/15 250.0 8.80 9.15
V 150117C00255000 C 01/17/15 255.0 5.85 6.15
V 150117C00260000 C 01/17/15 260.0 3.60 3.80
V 150117C00265000 C 01/17/15 265.0 2.14 2.23
V 150117C00270000 C 01/17/15 270.0 1.12 1.23
V 150117C00275000 C 01/17/15 275.0 0.59 0.76
V 150117C00280000 C 01/17/15 280.0 0.33 0.47
V 150117C00285000 C 01/17/15 285.0 0.12 0.36
V 150117C00290000 C 01/17/15 290.0 0.03 0.29
V 150117C00295000 C 01/17/15 295.0 0.00 0.50
V 150117C00300000 C 01/17/15 300.0 0.00 0.20
V 150117C00305000 C 01/17/15 305.0 0.00 0.35
V 150117C00310000 C 01/17/15 310.0 0.00 0.29
V 150117C00315000 C 01/17/15 315.0 0.00 0.24
V 150117C00320000 C 01/17/15 320.0 0.00 0.19
V 150117C00325000 C 01/17/15 325.0 0.00 0.13
V 150117C00330000 C 01/17/15 330.0 0.00 0.13
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 150117C00345000 C 01/17/15 345.0 0.00 0.11
V 150117C00350000 C 01/17/15 350.0 0.00 0.10
V 150117C00355000 C 01/17/15 355.0 0.00 0.10
V 150117C00360000 C 01/17/15 360.0 0.00 0.10
V 150117C00365000 C 01/17/15 365.0 0.00 0.10
V 150117C00370000 C 01/17/15 370.0 0.00 0.10
V 150117C00375000 C 01/17/15 375.0 0.00 0.10
V 150117C00380000 C 01/17/15 380.0 0.00 0.10
V 150117C00385000 C 01/17/15 385.0 0.00 4.85
V 150117C00390000 C 01/17/15 390.0 0.00 4.85
V 150117C00395000 C 01/17/15 395.0 0.00 4.85
V 150117C00400000 C 01/17/15 400.0 0.00 4.85
V 150117C00405000 C 01/17/15 405.0 0.00 4.85
V 150117C00410000 C 01/17/15 410.0 0.00 4.85
V 150117C00415000 C 01/17/15 415.0 0.00 4.85
V 150117C00420000 C 01/17/15 420.0 0.00 4.85
V 150117C00425000 C 01/17/15 425.0 0.00 4.85
V 150117C00430000 C 01/17/15 430.0 0.00 4.85
V 150117C00435000 C 01/17/15 435.0 0.00 4.85
V 150117C00440000 C 01/17/15 440.0 0.00 4.85
V 150117C00445000 C 01/17/15 445.0 0.00 4.85
V 150117C00450000 C 01/17/15 450.0 0.00 4.85
V 150117C00455000 C 01/17/15 455.0 0.00 4.85
V 150117C00460000 C 01/17/15 460.0 0.00 4.85
V 150117C00465000 C 01/17/15 465.0 0.00 4.85
V 150117C00470000 C 01/17/15 470.0 0.00 4.85
V 150117C00475000 C 01/17/15 475.0 0.00 4.85
V 150117C00480000 C 01/17/15 480.0 0.00 4.85
V 150117C00485000 C 01/17/15 485.0 0.00 4.85
V 150117C00490000 C 01/17/15 490.0 0.00 4.85
V 150117C00495000 C 01/17/15 495.0 0.00 4.85
V 150117C00500000 C 01/17/15 500.0 0.00 4.85
V 150117P00012500 P 01/17/15 12.5 0.00 4.85
V 150117P00015000 P 01/17/15 15.0 0.00 4.85
V 150117P00017500 P 01/17/15 17.5 0.00 4.80
V 150117P00020000 P 01/17/15 20.0 0.00 4.85
V 150117P00022500 P 01/17/15 22.5 0.00 4.85
V 150117P00025000 P 01/17/15 25.0 0.00 4.85
V 150117P00030000 P 01/17/15 30.0 0.00 4.85
V 150117P00035000 P 01/17/15 35.0 0.00 4.85
V 150117P00040000 P 01/17/15 40.0 0.00 4.85
V 150117P00045000 P 01/17/15 45.0 0.00 4.85
V 150117P00050000 P 01/17/15 50.0 0.00 4.85
V 150117P00055000 P 01/17/15 55.0 0.00 4.85
V 150117P00060000 P 01/17/15 60.0 0.00 4.85
V 150117P00065000 P 01/17/15 65.0 0.00 4.85
V 150117P00070000 P 01/17/15 70.0 0.00 4.85
V 150117P00075000 P 01/17/15 75.0 0.00 0.11
V 150117P00080000 P 01/17/15 80.0 0.00 0.10
V 150117P00085000 P 01/17/15 85.0 0.00 0.10
V 150117P00090000 P 01/17/15 90.0 0.00 0.10
V 150117P00095000 P 01/17/15 95.0 0.00 0.10
V 150117P00100000 P 01/17/15 100.0 0.00 0.10
V 150117P00105000 P 01/17/15 105.0 0.00 0.11
V 150117P00110000 P 01/17/15 110.0 0.00 0.10
V 150117P00115000 P 01/17/15 115.0 0.00 0.11
V 150117P00120000 P 01/17/15 120.0 0.00 0.10
V 150117P00125000 P 01/17/15 125.0 0.00 0.10
V 150117P00130000 P 01/17/15 130.0 0.01 0.10
V 150117P00135000 P 01/17/15 135.0 0.00 0.11
V 150117P00140000 P 01/17/15 140.0 0.01 0.14
V 150117P00145000 P 01/17/15 145.0 0.05 0.14
V 150117P00150000 P 01/17/15 150.0 0.04 0.13
V 150117P00155000 P 01/17/15 155.0 0.05 0.12
V 150117P00160000 P 01/17/15 160.0 0.05 0.13
V 150117P00165000 P 01/17/15 165.0 0.01 0.14
V 150117P00170000 P 01/17/15 170.0 0.05 0.17
V 150117P00175000 P 01/17/15 175.0 0.05 0.22
V 150117P00180000 P 01/17/15 180.0 0.05 0.22
V 150117P00185000 P 01/17/15 185.0 0.09 0.23
V 150117P00190000 P 01/17/15 190.0 0.12 0.23
V 150117P00195000 P 01/17/15 195.0 0.20 0.23
V 150117P00200000 P 01/17/15 200.0 0.19 0.30
V 150117P00205000 P 01/17/15 205.0 0.24 0.33
V 150117P00210000 P 01/17/15 210.0 0.28 0.33
V 150117P00215000 P 01/17/15 215.0 0.34 0.57
V 150117P00220000 P 01/17/15 220.0 0.42 0.68
V 150117P00225000 P 01/17/15 225.0 0.52 0.75
V 150117P00230000 P 01/17/15 230.0 0.75 0.85
V 150117P00235000 P 01/17/15 235.0 1.10 1.24
V 150117P00240000 P 01/17/15 240.0 1.68 1.81
V 150117P00245000 P 01/17/15 245.0 2.56 2.88
V 150117P00250000 P 01/17/15 250.0 3.95 4.15
V 150117P00255000 P 01/17/15 255.0 5.95 6.15
V 150117P00260000 P 01/17/15 260.0 8.65 9.05
V 150117P00265000 P 01/17/15 265.0 12.10 12.45
V 150117P00270000 P 01/17/15 270.0 15.55 17.60
V 150117P00275000 P 01/17/15 275.0 19.80 22.35
V 150117P00280000 P 01/17/15 280.0 24.15 27.40
V 150117P00285000 P 01/17/15 285.0 29.05 32.30
V 150117P00290000 P 01/17/15 290.0 33.95 37.15
V 150117P00295000 P 01/17/15 295.0 38.95 42.30
V 150117P00300000 P 01/17/15 300.0 43.90 47.00
V 150117P00305000 P 01/17/15 305.0 48.65 51.35
V 150117P00310000 P 01/17/15 310.0 53.90 56.80
V 150117P00315000 P 01/17/15 315.0 58.65 61.35
V 150117P00320000 P 01/17/15 320.0 63.90 67.40
V 150117P00325000 P 01/17/15 325.0 69.00 71.80
V 150117P00330000 P 01/17/15 330.0 74.05 77.00
V 150117P00335000 P 01/17/15 335.0 78.85 82.00
V 150117P00340000 P 01/17/15 340.0 83.85 87.00
V 150117P00345000 P 01/17/15 345.0 89.45 91.35
V 150117P00350000 P 01/17/15 350.0 94.45 96.35
V 150117P00355000 P 01/17/15 355.0 99.45 101.35
V 150117P00360000 P 01/17/15 360.0 104.45 106.35
V 150117P00365000 P 01/17/15 365.0 109.45 111.35
V 150117P00370000 P 01/17/15 370.0 114.45 116.35
V 150117P00375000 P 01/17/15 375.0 119.45 121.35
V 150117P00380000 P 01/17/15 380.0 124.45 126.35
V 150117P00385000 P 01/17/15 385.0 127.90 132.65
V 150117P00390000 P 01/17/15 390.0 132.90 137.65
V 150117P00395000 P 01/17/15 395.0 137.90 142.65
V 150117P00400000 P 01/17/15 400.0 142.90 147.65
V 150117P00405000 P 01/17/15 405.0 147.90 152.65
V 150117P00410000 P 01/17/15 410.0 152.90 157.65
V 150117P00415000 P 01/17/15 415.0 158.00 162.75
V 150117P00420000 P 01/17/15 420.0 162.90 167.65
V 150117P00425000 P 01/17/15 425.0 167.85 172.60
V 150117P00430000 P 01/17/15 430.0 172.90 177.65
V 150117P00435000 P 01/17/15 435.0 177.90 182.65
V 150117P00440000 P 01/17/15 440.0 182.90 187.65
V 150117P00445000 P 01/17/15 445.0 187.90 192.65
V 150117P00450000 P 01/17/15 450.0 193.00 197.75
V 150117P00455000 P 01/17/15 455.0 197.85 202.60
V 150117P00460000 P 01/17/15 460.0 203.00 207.75
V 150117P00465000 P 01/17/15 465.0 208.00 212.75
V 150117P00470000 P 01/17/15 470.0 213.00 217.75
V 150117P00475000 P 01/17/15 475.0 217.95 222.70
V 150117P00480000 P 01/17/15 480.0 222.95 227.70
V 150117P00485000 P 01/17/15 485.0 228.00 232.75
V 150117P00490000 P 01/17/15 490.0 232.95 237.70
V 150117P00495000 P 01/17/15 495.0 237.95 242.70
V 150117P00500000 P 01/17/15 500.0 242.95 247.70
V 150320C00105000 C 03/20/15 105.0 147.80 151.40
V 150320C00110000 C 03/20/15 110.0 143.15 146.50
V 150320C00115000 C 03/20/15 115.0 138.05 141.25
V 150320C00120000 C 03/20/15 120.0 133.20 136.25
V 150320C00125000 C 03/20/15 125.0 127.80 131.30
V 150320C00130000 C 03/20/15 130.0 123.20 126.45
V 150320C00135000 C 03/20/15 135.0 117.85 121.75
V 150320C00140000 C 03/20/15 140.0 112.85 116.40
V 150320C00145000 C 03/20/15 145.0 107.90 111.50
V 150320C00150000 C 03/20/15 150.0 102.90 106.45
V 150320C00155000 C 03/20/15 155.0 97.90 101.50
V 150320C00160000 C 03/20/15 160.0 94.30 96.60
V 150320C00165000 C 03/20/15 165.0 89.30 91.60
V 150320C00170000 C 03/20/15 170.0 83.20 86.55
V 150320C00175000 C 03/20/15 175.0 78.05 81.60
V 150320C00180000 C 03/20/15 180.0 73.00 76.40
V 150320C00185000 C 03/20/15 185.0 69.50 71.65
V 150320C00190000 C 03/20/15 190.0 63.15 66.55
V 150320C00195000 C 03/20/15 195.0 58.25 61.65
V 150320C00200000 C 03/20/15 200.0 54.75 56.75
V 150320C00205000 C 03/20/15 205.0 49.20 52.15
V 150320C00210000 C 03/20/15 210.0 44.40 47.40
V 150320C00215000 C 03/20/15 215.0 39.65 42.70
V 150320C00220000 C 03/20/15 220.0 35.50 36.70
V 150320C00225000 C 03/20/15 225.0 30.60 33.30
V 150320C00230000 C 03/20/15 230.0 27.30 28.40
V 150320C00235000 C 03/20/15 235.0 22.75 24.65
V 150320C00240000 C 03/20/15 240.0 19.60 20.05
V 150320C00245000 C 03/20/15 245.0 16.05 16.50
V 150320C00250000 C 03/20/15 250.0 12.90 13.25
V 150320C00255000 C 03/20/15 255.0 10.10 10.45
V 150320C00260000 C 03/20/15 260.0 7.75 8.00
V 150320C00265000 C 03/20/15 265.0 5.75 6.10
V 150320C00270000 C 03/20/15 270.0 4.20 4.45
V 150320C00275000 C 03/20/15 275.0 3.00 3.15
V 150320C00280000 C 03/20/15 280.0 2.09 2.27
V 150320C00285000 C 03/20/15 285.0 1.41 1.62
V 150320C00290000 C 03/20/15 290.0 0.96 1.14
V 150320C00295000 C 03/20/15 295.0 0.66 0.84
V 150320C00300000 C 03/20/15 300.0 0.39 0.62
V 150320C00305000 C 03/20/15 305.0 0.25 0.46
V 150320C00310000 C 03/20/15 310.0 0.12 0.36
V 150320C00315000 C 03/20/15 315.0 0.16 0.28
V 150320C00320000 C 03/20/15 320.0 0.00 0.24
V 150320C00325000 C 03/20/15 325.0 0.00 0.20
V 150320C00330000 C 03/20/15 330.0 0.00 0.17
V 150320P00105000 P 03/20/15 105.0 0.00 0.11
V 150320P00110000 P 03/20/15 110.0 0.00 0.11
V 150320P00115000 P 03/20/15 115.0 0.00 0.12
V 150320P00120000 P 03/20/15 120.0 0.00 0.13
V 150320P00125000 P 03/20/15 125.0 0.00 0.14
V 150320P00130000 P 03/20/15 130.0 0.00 0.17
V 150320P00135000 P 03/20/15 135.0 0.02 0.20
V 150320P00140000 P 03/20/15 140.0 0.01 0.31
V 150320P00145000 P 03/20/15 145.0 0.00 0.40
V 150320P00150000 P 03/20/15 150.0 0.00 0.50
V 150320P00155000 P 03/20/15 155.0 0.09 0.30
V 150320P00160000 P 03/20/15 160.0 0.13 0.32
V 150320P00165000 P 03/20/15 165.0 0.18 0.35
V 150320P00170000 P 03/20/15 170.0 0.22 0.40
V 150320P00175000 P 03/20/15 175.0 0.27 0.47
V 150320P00180000 P 03/20/15 180.0 0.32 0.50
V 150320P00185000 P 03/20/15 185.0 0.38 0.63
V 150320P00190000 P 03/20/15 190.0 0.43 0.68
V 150320P00195000 P 03/20/15 195.0 0.60 0.77
V 150320P00200000 P 03/20/15 200.0 0.67 0.88
V 150320P00205000 P 03/20/15 205.0 0.77 1.02
V 150320P00210000 P 03/20/15 210.0 1.10 1.22
V 150320P00215000 P 03/20/15 215.0 1.35 1.51
V 150320P00220000 P 03/20/15 220.0 1.74 1.90
V 150320P00225000 P 03/20/15 225.0 2.27 2.44
V 150320P00230000 P 03/20/15 230.0 2.93 3.15
V 150320P00235000 P 03/20/15 235.0 3.80 4.10
V 150320P00240000 P 03/20/15 240.0 4.90 5.30
V 150320P00245000 P 03/20/15 245.0 6.35 6.85
V 150320P00250000 P 03/20/15 250.0 8.15 8.65
V 150320P00255000 P 03/20/15 255.0 10.35 10.65
V 150320P00260000 P 03/20/15 260.0 13.00 13.45
V 150320P00265000 P 03/20/15 265.0 16.05 16.55
V 150320P00270000 P 03/20/15 270.0 19.50 19.90
V 150320P00275000 P 03/20/15 275.0 23.25 23.65
V 150320P00280000 P 03/20/15 280.0 27.15 28.25
V 150320P00285000 P 03/20/15 285.0 30.85 33.20
V 150320P00290000 P 03/20/15 290.0 35.00 38.25
V 150320P00295000 P 03/20/15 295.0 39.70 42.90
V 150320P00300000 P 03/20/15 300.0 45.30 47.65
V 150320P00305000 P 03/20/15 305.0 50.20 52.45
V 150320P00310000 P 03/20/15 310.0 54.30 57.40
V 150320P00315000 P 03/20/15 315.0 59.40 62.35
V 150320P00320000 P 03/20/15 320.0 64.35 67.30
V 150320P00325000 P 03/20/15 325.0 69.35 72.20
V 150320P00330000 P 03/20/15 330.0 74.05 77.50
V 150619C00100000 C 06/19/15 100.0 152.65 157.00
V 150619C00105000 C 06/19/15 105.0 147.75 151.30
V 150619C00110000 C 06/19/15 110.0 142.75 146.30
V 150619C00115000 C 06/19/15 115.0 137.80 141.35
V 150619C00120000 C 06/19/15 120.0 132.80 136.55
V 150619C00125000 C 06/19/15 125.0 127.80 131.55
V 150619C00130000 C 06/19/15 130.0 122.85 126.35
V 150619C00135000 C 06/19/15 135.0 117.85 121.40
V 150619C00140000 C 06/19/15 140.0 112.90 116.40
V 150619C00145000 C 06/19/15 145.0 107.95 111.40
V 150619C00150000 C 06/19/15 150.0 103.00 106.45
V 150619C00155000 C 06/19/15 155.0 98.05 101.45
V 150619C00160000 C 06/19/15 160.0 93.10 96.50
V 150619C00165000 C 06/19/15 165.0 88.20 91.55
V 150619C00170000 C 06/19/15 170.0 83.25 86.65
V 150619C00175000 C 06/19/15 175.0 78.35 81.75
V 150619C00180000 C 06/19/15 180.0 73.50 76.85
V 150619C00185000 C 06/19/15 185.0 68.60 72.00
V 150619C00190000 C 06/19/15 190.0 63.80 67.20
V 150619C00195000 C 06/19/15 195.0 59.15 62.45
V 150619C00200000 C 06/19/15 200.0 54.45 57.75
V 150619C00205000 C 06/19/15 205.0 49.80 53.10
V 150619C00210000 C 06/19/15 210.0 45.50 48.30
V 150619C00215000 C 06/19/15 215.0 41.40 43.85
V 150619C00220000 C 06/19/15 220.0 37.05 39.55
V 150619C00225000 C 06/19/15 225.0 32.85 35.40
V 150619C00230000 C 06/19/15 230.0 29.15 31.40
V 150619C00235000 C 06/19/15 235.0 26.25 26.85
V 150619C00240000 C 06/19/15 240.0 22.75 23.25
V 150619C00245000 C 06/19/15 245.0 19.55 19.95
V 150619C00250000 C 06/19/15 250.0 16.55 16.95
V 150619C00255000 C 06/19/15 255.0 13.80 14.10
V 150619C00260000 C 06/19/15 260.0 11.40 11.70
V 150619C00265000 C 06/19/15 265.0 9.30 9.65
V 150619C00270000 C 06/19/15 270.0 7.50 7.85
V 150619C00275000 C 06/19/15 275.0 5.95 6.25
V 150619C00280000 C 06/19/15 280.0 4.65 4.95
V 150619C00285000 C 06/19/15 285.0 3.60 3.85
V 150619C00290000 C 06/19/15 290.0 2.75 2.97
V 150619C00295000 C 06/19/15 295.0 2.06 2.32
V 150619C00300000 C 06/19/15 300.0 1.55 1.78
V 150619C00310000 C 06/19/15 310.0 0.82 1.07
V 150619P00100000 P 06/19/15 100.0 0.00 0.50
V 150619P00105000 P 06/19/15 105.0 0.00 0.49
V 150619P00110000 P 06/19/15 110.0 0.00 1.80
V 150619P00115000 P 06/19/15 115.0 0.00 1.72
V 150619P00120000 P 06/19/15 120.0 0.00 0.26
V 150619P00125000 P 06/19/15 125.0 0.00 0.34
V 150619P00130000 P 06/19/15 130.0 0.00 0.44
V 150619P00135000 P 06/19/15 135.0 0.00 0.50
V 150619P00140000 P 06/19/15 140.0 0.00 0.50
V 150619P00145000 P 06/19/15 145.0 0.01 0.50
V 150619P00150000 P 06/19/15 150.0 0.06 0.55
V 150619P00155000 P 06/19/15 155.0 0.14 0.61
V 150619P00160000 P 06/19/15 160.0 0.18 0.68
V 150619P00165000 P 06/19/15 165.0 0.35 0.58
V 150619P00170000 P 06/19/15 170.0 0.40 0.67
V 150619P00175000 P 06/19/15 175.0 0.49 0.78
V 150619P00180000 P 06/19/15 180.0 0.59 0.90
V 150619P00185000 P 06/19/15 185.0 0.73 1.01
V 150619P00190000 P 06/19/15 190.0 0.92 1.21
V 150619P00195000 P 06/19/15 195.0 1.15 1.45
V 150619P00200000 P 06/19/15 200.0 1.47 1.77
V 150619P00205000 P 06/19/15 205.0 1.88 2.13
V 150619P00210000 P 06/19/15 210.0 2.38 2.61
V 150619P00215000 P 06/19/15 215.0 2.90 3.20
V 150619P00220000 P 06/19/15 220.0 3.65 3.95
V 150619P00225000 P 06/19/15 225.0 4.50 4.85
V 150619P00230000 P 06/19/15 230.0 5.50 5.95
V 150619P00235000 P 06/19/15 235.0 6.75 7.20
V 150619P00240000 P 06/19/15 240.0 8.20 8.70
V 150619P00245000 P 06/19/15 245.0 10.05 10.45
V 150619P00250000 P 06/19/15 250.0 12.05 12.45
V 150619P00255000 P 06/19/15 255.0 14.35 14.60
V 150619P00260000 P 06/19/15 260.0 16.95 17.35
V 150619P00265000 P 06/19/15 265.0 19.80 20.20
V 150619P00270000 P 06/19/15 270.0 22.10 24.00
V 150619P00275000 P 06/19/15 275.0 26.30 26.80
V 150619P00280000 P 06/19/15 280.0 30.05 30.45
V 150619P00285000 P 06/19/15 285.0 33.20 35.75
V 150619P00290000 P 06/19/15 290.0 37.35 39.85
V 150619P00295000 P 06/19/15 295.0 41.65 44.85
V 150619P00300000 P 06/19/15 300.0 46.10 49.35
V 150619P00310000 P 06/19/15 310.0 54.95 58.35
V 160115C00100000 C 01/15/16 100.0 152.75 156.70
V 160115C00105000 C 01/15/16 105.0 147.70 151.95
V 160115C00110000 C 01/15/16 110.0 142.80 147.00
V 160115C00115000 C 01/15/16 115.0 137.85 141.50
V 160115C00120000 C 01/15/16 120.0 132.85 136.55
V 160115C00125000 C 01/15/16 125.0 127.95 131.50
V 160115C00130000 C 01/15/16 130.0 123.60 126.50
V 160115C00135000 C 01/15/16 135.0 118.10 121.80
V 160115C00140000 C 01/15/16 140.0 113.15 116.80
V 160115C00145000 C 01/15/16 145.0 108.25 111.85
V 160115C00150000 C 01/15/16 150.0 103.95 107.15
V 160115C00155000 C 01/15/16 155.0 98.90 102.10
V 160115C00160000 C 01/15/16 160.0 94.25 97.35
V 160115C00165000 C 01/15/16 165.0 88.90 92.50
V 160115C00170000 C 01/15/16 170.0 84.75 87.80
V 160115C00175000 C 01/15/16 175.0 80.05 83.00
V 160115C00180000 C 01/15/16 180.0 75.50 78.35
V 160115C00185000 C 01/15/16 185.0 70.90 73.75
V 160115C00190000 C 01/15/16 190.0 65.75 69.30
V 160115C00195000 C 01/15/16 195.0 61.70 63.70
V 160115C00200000 C 01/15/16 200.0 57.35 59.55
V 160115C00205000 C 01/15/16 205.0 53.10 56.20
V 160115C00210000 C 01/15/16 210.0 48.85 51.25
V 160115C00215000 C 01/15/16 215.0 44.80 48.20
V 160115C00220000 C 01/15/16 220.0 41.75 43.35
V 160115C00225000 C 01/15/16 225.0 37.90 40.65
V 160115C00230000 C 01/15/16 230.0 33.75 35.95
V 160115C00235000 C 01/15/16 235.0 31.80 32.65
V 160115C00240000 C 01/15/16 240.0 28.60 29.45
V 160115C00245000 C 01/15/16 245.0 25.65 26.45
V 160115C00250000 C 01/15/16 250.0 22.90 23.65
V 160115C00255000 C 01/15/16 255.0 20.45 21.00
V 160115C00260000 C 01/15/16 260.0 18.00 18.55
V 160115C00265000 C 01/15/16 265.0 15.80 16.35
V 160115C00270000 C 01/15/16 270.0 13.75 14.35
V 160115C00275000 C 01/15/16 275.0 11.95 12.55
V 160115C00280000 C 01/15/16 280.0 10.30 10.85
V 160115C00285000 C 01/15/16 285.0 8.90 9.40
V 160115C00290000 C 01/15/16 290.0 7.55 8.10
V 160115C00295000 C 01/15/16 295.0 5.85 7.70
V 160115C00300000 C 01/15/16 300.0 5.50 5.90
V 160115C00305000 C 01/15/16 305.0 4.60 5.00
V 160115C00310000 C 01/15/16 310.0 3.85 4.20
V 160115C00315000 C 01/15/16 315.0 2.70 4.20
V 160115C00320000 C 01/15/16 320.0 2.70 3.05
V 160115C00330000 C 01/15/16 330.0 1.84 2.19
V 160115C00340000 C 01/15/16 340.0 1.21 1.59
V 160115P00100000 P 01/15/16 100.0 0.00 0.30
V 160115P00105000 P 01/15/16 105.0 0.00 0.44
V 160115P00110000 P 01/15/16 110.0 0.00 0.45
V 160115P00115000 P 01/15/16 115.0 0.31 0.47
V 160115P00120000 P 01/15/16 120.0 0.21 0.57
V 160115P00125000 P 01/15/16 125.0 0.22 0.54
V 160115P00130000 P 01/15/16 130.0 0.50 0.65
V 160115P00135000 P 01/15/16 135.0 0.56 0.72
V 160115P00140000 P 01/15/16 140.0 0.60 0.80
V 160115P00145000 P 01/15/16 145.0 0.74 0.89
V 160115P00150000 P 01/15/16 150.0 0.73 1.02
V 160115P00155000 P 01/15/16 155.0 1.01 1.20
V 160115P00160000 P 01/15/16 160.0 1.01 1.39
V 160115P00165000 P 01/15/16 165.0 1.45 1.60
V 160115P00170000 P 01/15/16 170.0 1.33 1.84
V 160115P00175000 P 01/15/16 175.0 1.66 2.15
V 160115P00180000 P 01/15/16 180.0 2.10 2.54
V 160115P00185000 P 01/15/16 185.0 2.47 2.99
V 160115P00190000 P 01/15/16 190.0 3.20 3.45
V 160115P00195000 P 01/15/16 195.0 3.70 4.05
V 160115P00200000 P 01/15/16 200.0 4.35 4.70
V 160115P00205000 P 01/15/16 205.0 5.10 5.60
V 160115P00210000 P 01/15/16 210.0 5.95 6.30
V 160115P00215000 P 01/15/16 215.0 6.95 7.45
V 160115P00220000 P 01/15/16 220.0 8.10 8.50
V 160115P00225000 P 01/15/16 225.0 9.35 10.00
V 160115P00230000 P 01/15/16 230.0 10.80 11.55
V 160115P00235000 P 01/15/16 235.0 12.35 13.20
V 160115P00240000 P 01/15/16 240.0 14.20 15.00
V 160115P00245000 P 01/15/16 245.0 16.15 17.00
V 160115P00250000 P 01/15/16 250.0 18.35 19.20
V 160115P00255000 P 01/15/16 255.0 20.80 21.45
V 160115P00260000 P 01/15/16 260.0 23.35 24.10
V 160115P00265000 P 01/15/16 265.0 26.15 26.95
V 160115P00270000 P 01/15/16 270.0 29.10 29.90
V 160115P00275000 P 01/15/16 275.0 30.45 34.25
V 160115P00280000 P 01/15/16 280.0 35.55 36.40
V 160115P00285000 P 01/15/16 285.0 39.10 39.90
V 160115P00290000 P 01/15/16 290.0 42.80 43.60
V 160115P00295000 P 01/15/16 295.0 46.65 47.45
V 160115P00300000 P 01/15/16 300.0 50.60 51.50
V 160115P00305000 P 01/15/16 305.0 52.95 56.70
V 160115P00310000 P 01/15/16 310.0 58.10 59.40
V 160115P00315000 P 01/15/16 315.0 61.55 65.25
V 160115P00320000 P 01/15/16 320.0 66.55 68.75
V 160115P00330000 P 01/15/16 330.0 75.60 79.00
V 160115P00340000 P 01/15/16 340.0 85.45 87.45
V 170120C00130000 C 01/20/17 130.0 123.65 127.80
V 170120C00135000 C 01/20/17 135.0 119.00 123.25
V 170120C00140000 C 01/20/17 140.0 114.35 118.45
V 170120C00145000 C 01/20/17 145.0 109.50 113.90
V 170120C00150000 C 01/20/17 150.0 105.20 109.15
V 170120C00155000 C 01/20/17 155.0 100.70 104.50
V 170120C00160000 C 01/20/17 160.0 96.25 100.00
V 170120C00165000 C 01/20/17 165.0 91.85 95.70
V 170120C00170000 C 01/20/17 170.0 87.00 91.45
V 170120C00175000 C 01/20/17 175.0 84.00 87.00
V 170120C00180000 C 01/20/17 180.0 78.95 82.75
V 170120C00185000 C 01/20/17 185.0 74.80 78.65
V 170120C00190000 C 01/20/17 190.0 70.75 74.60
V 170120C00195000 C 01/20/17 195.0 66.75 70.60
V 170120C00200000 C 01/20/17 200.0 62.90 66.75
V 170120C00210000 C 01/20/17 210.0 55.45 59.35
V 170120C00220000 C 01/20/17 220.0 48.45 52.40
V 170120C00230000 C 01/20/17 230.0 41.95 45.95
V 170120C00240000 C 01/20/17 240.0 35.95 39.95
V 170120C00250000 C 01/20/17 250.0 30.50 34.30
V 170120C00260000 C 01/20/17 260.0 25.60 28.00
V 170120C00270000 C 01/20/17 270.0 21.40 24.55
V 170120C00280000 C 01/20/17 280.0 17.85 20.90
V 170120C00290000 C 01/20/17 290.0 14.55 17.60
V 170120C00300000 C 01/20/17 300.0 11.70 14.80
V 170120C00310000 C 01/20/17 310.0 9.90 12.30
V 170120C00320000 C 01/20/17 320.0 8.35 9.85
V 170120C00330000 C 01/20/17 330.0 6.25 8.10
V 170120C00340000 C 01/20/17 340.0 5.00 6.65
V 170120C00350000 C 01/20/17 350.0 4.25 5.40
V 170120C00360000 C 01/20/17 360.0 2.85 4.40
V 170120C00370000 C 01/20/17 370.0 2.10 4.50
V 170120P00130000 P 01/20/17 130.0 1.32 4.95
V 170120P00135000 P 01/20/17 135.0 1.55 5.00
V 170120P00140000 P 01/20/17 140.0 1.80 5.00
V 170120P00145000 P 01/20/17 145.0 2.05 5.00
V 170120P00150000 P 01/20/17 150.0 2.10 3.00
V 170120P00155000 P 01/20/17 155.0 2.45 3.40
V 170120P00160000 P 01/20/17 160.0 2.90 4.45
V 170120P00165000 P 01/20/17 165.0 3.40 4.95
V 170120P00170000 P 01/20/17 170.0 3.95 5.50
V 170120P00175000 P 01/20/17 175.0 4.55 6.10
V 170120P00180000 P 01/20/17 180.0 5.05 5.95
V 170120P00185000 P 01/20/17 185.0 5.75 7.70
V 170120P00190000 P 01/20/17 190.0 6.60 8.50
V 170120P00195000 P 01/20/17 195.0 7.55 9.45
V 170120P00200000 P 01/20/17 200.0 8.55 10.45
V 170120P00210000 P 01/20/17 210.0 10.35 13.45
V 170120P00220000 P 01/20/17 220.0 13.15 16.30
V 170120P00230000 P 01/20/17 230.0 16.50 19.60
V 170120P00240000 P 01/20/17 240.0 20.00 23.90
V 170120P00250000 P 01/20/17 250.0 24.40 28.30
V 170120P00260000 P 01/20/17 260.0 30.40 32.30
V 170120P00270000 P 01/20/17 270.0 35.55 38.30
V 170120P00280000 P 01/20/17 280.0 41.60 44.90
V 170120P00290000 P 01/20/17 290.0 47.80 51.55
V 170120P00300000 P 01/20/17 300.0 55.35 58.70
V 170120P00310000 P 01/20/17 310.0 62.55 66.30
V 170120P00320000 P 01/20/17 320.0 70.50 74.25
V 170120P00330000 P 01/20/17 330.0 78.90 82.55
V 170120P00340000 P 01/20/17 340.0 87.50 91.70
V 170120P00350000 P 01/20/17 350.0 96.55 100.65
V 170120P00360000 P 01/20/17 360.0 106.05 109.65
V 170120P00370000 P 01/20/17 370.0 115.40 119.00

OPRA data is delayed 15 minutes.