Value Line - The Most Trusted Name in Investment Research - Stock Quotes

Quote Lookup

Please enter a ticker symbol below and click Submit.
Symbol:        VL Survey Page (2014-05-16)Premium Content

Visa Inc (V)
As of Aug 1 2014 4:50PM
Option Ticker C/P Expiration Strike Bid Premium Ask Premium
V 140808C00150000 C 08/08/14 150.0 60.65 63.30
V 140808C00155000 C 08/08/14 155.0 55.55 58.25
V 140808C00160000 C 08/08/14 160.0 50.60 53.25
V 140808C00165000 C 08/08/14 165.0 45.55 48.40
V 140808C00170000 C 08/08/14 170.0 40.70 43.40
V 140808C00172500 C 08/08/14 172.5 38.05 40.90
V 140808C00175000 C 08/08/14 175.0 35.70 38.25
V 140808C00177500 C 08/08/14 177.5 33.10 35.90
V 140808C00180000 C 08/08/14 180.0 30.65 33.40
V 140808C00182500 C 08/08/14 182.5 28.15 30.90
V 140808C00185000 C 08/08/14 185.0 25.60 28.35
V 140808C00187500 C 08/08/14 187.5 23.20 25.90
V 140808C00190000 C 08/08/14 190.0 20.75 23.35
V 140808C00192500 C 08/08/14 192.5 18.15 21.00
V 140808C00195000 C 08/08/14 195.0 15.75 19.15
V 140808C00197500 C 08/08/14 197.5 13.20 15.90
V 140808C00200000 C 08/08/14 200.0 10.80 13.45
V 140808C00202500 C 08/08/14 202.5 9.50 11.00
V 140808C00205000 C 08/08/14 205.0 7.00 8.55
V 140808C00207500 C 08/08/14 207.5 5.00 6.20
V 140808C00210000 C 08/08/14 210.0 3.15 4.00
V 140808C00212500 C 08/08/14 212.5 1.79 1.93
V 140808C00215000 C 08/08/14 215.0 0.90 0.95
V 140808C00217500 C 08/08/14 217.5 0.34 0.45
V 140808C00220000 C 08/08/14 220.0 0.12 0.22
V 140808C00222500 C 08/08/14 222.5 0.02 0.12
V 140808C00225000 C 08/08/14 225.0 0.05 0.07
V 140808C00227500 C 08/08/14 227.5 0.00 0.09
V 140808C00230000 C 08/08/14 230.0 0.00 0.16
V 140808C00232500 C 08/08/14 232.5 0.01 0.15
V 140808C00235000 C 08/08/14 235.0 0.00 0.11
V 140808C00237500 C 08/08/14 237.5 0.00 0.11
V 140808C00240000 C 08/08/14 240.0 0.00 0.14
V 140808C00242500 C 08/08/14 242.5 0.00 0.12
V 140808C00245000 C 08/08/14 245.0 0.00 0.13
V 140808C00247500 C 08/08/14 247.5 0.00 0.14
V 140808C00250000 C 08/08/14 250.0 0.00 0.10
V 140808C00252500 C 08/08/14 252.5 0.00 0.11
V 140808C00255000 C 08/08/14 255.0 0.00 0.25
V 140808C00257500 C 08/08/14 257.5 0.00 0.25
V 140808C00260000 C 08/08/14 260.0 0.00 0.25
V 140808C00262500 C 08/08/14 262.5 0.00 0.25
V 140808C00265000 C 08/08/14 265.0 0.00 0.25
V 140808C00267500 C 08/08/14 267.5 0.00 0.25
V 140808C00270000 C 08/08/14 270.0 0.00 0.25
V 140808C00275000 C 08/08/14 275.0 0.00 0.25
V 140808P00150000 P 08/08/14 150.0 0.00 0.25
V 140808P00155000 P 08/08/14 155.0 0.00 0.25
V 140808P00160000 P 08/08/14 160.0 0.00 0.23
V 140808P00165000 P 08/08/14 165.0 0.00 0.25
V 140808P00170000 P 08/08/14 170.0 0.00 0.16
V 140808P00172500 P 08/08/14 172.5 0.00 0.24
V 140808P00175000 P 08/08/14 175.0 0.00 0.03
V 140808P00177500 P 08/08/14 177.5 0.00 0.24
V 140808P00180000 P 08/08/14 180.0 0.00 0.24
V 140808P00182500 P 08/08/14 182.5 0.00 0.25
V 140808P00185000 P 08/08/14 185.0 0.00 0.25
V 140808P00187500 P 08/08/14 187.5 0.00 0.25
V 140808P00190000 P 08/08/14 190.0 0.00 0.25
V 140808P00192500 P 08/08/14 192.5 0.00 0.25
V 140808P00195000 P 08/08/14 195.0 0.08 0.16
V 140808P00197500 P 08/08/14 197.5 0.11 0.17
V 140808P00200000 P 08/08/14 200.0 0.14 0.21
V 140808P00202500 P 08/08/14 202.5 0.23 0.29
V 140808P00205000 P 08/08/14 205.0 0.31 0.47
V 140808P00207500 P 08/08/14 207.5 0.75 0.85
V 140808P00210000 P 08/08/14 210.0 1.36 1.50
V 140808P00212500 P 08/08/14 212.5 2.31 2.60
V 140808P00215000 P 08/08/14 215.0 3.75 4.20
V 140808P00217500 P 08/08/14 217.5 5.25 6.60
V 140808P00220000 P 08/08/14 220.0 7.05 8.85
V 140808P00222500 P 08/08/14 222.5 9.45 11.60
V 140808P00225000 P 08/08/14 225.0 11.65 14.40
V 140808P00227500 P 08/08/14 227.5 14.35 16.90
V 140808P00230000 P 08/08/14 230.0 16.45 19.75
V 140808P00232500 P 08/08/14 232.5 19.00 22.25
V 140808P00235000 P 08/08/14 235.0 21.35 24.75
V 140808P00237500 P 08/08/14 237.5 24.00 27.25
V 140808P00240000 P 08/08/14 240.0 26.50 29.75
V 140808P00242500 P 08/08/14 242.5 28.95 32.20
V 140808P00245000 P 08/08/14 245.0 31.50 34.70
V 140808P00247500 P 08/08/14 247.5 33.90 37.20
V 140808P00250000 P 08/08/14 250.0 36.50 39.70
V 140808P00252500 P 08/08/14 252.5 39.00 42.20
V 140808P00255000 P 08/08/14 255.0 40.80 44.80
V 140808P00257500 P 08/08/14 257.5 44.00 47.20
V 140808P00260000 P 08/08/14 260.0 46.30 49.70
V 140808P00262500 P 08/08/14 262.5 49.00 52.20
V 140808P00265000 P 08/08/14 265.0 51.25 54.80
V 140808P00267500 P 08/08/14 267.5 53.95 57.20
V 140808P00270000 P 08/08/14 270.0 56.40 59.70
V 140808P00275000 P 08/08/14 275.0 61.40 64.35
V 140816C00110000 C 08/16/14 110.0 100.65 103.85
V 140816C00115000 C 08/16/14 115.0 95.70 99.05
V 140816C00120000 C 08/16/14 120.0 90.75 93.85
V 140816C00125000 C 08/16/14 125.0 85.60 88.70
V 140816C00130000 C 08/16/14 130.0 80.30 83.65
V 140816C00135000 C 08/16/14 135.0 75.30 78.65
V 140816C00140000 C 08/16/14 140.0 70.30 73.55
V 140816C00145000 C 08/16/14 145.0 65.50 68.60
V 140816C00150000 C 08/16/14 150.0 60.30 63.55
V 140816C00155000 C 08/16/14 155.0 55.40 58.65
V 140816C00160000 C 08/16/14 160.0 50.30 53.70
V 140816C00165000 C 08/16/14 165.0 45.30 48.60
V 140816C00170000 C 08/16/14 170.0 40.60 43.30
V 140816C00175000 C 08/16/14 175.0 35.65 38.25
V 140816C00180000 C 08/16/14 180.0 30.70 33.30
V 140816C00185000 C 08/16/14 185.0 25.70 28.40
V 140816C00190000 C 08/16/14 190.0 20.80 23.25
V 140816C00195000 C 08/16/14 195.0 15.85 18.35
V 140816C00197500 C 08/16/14 197.5 14.40 16.00
V 140816C00200000 C 08/16/14 200.0 12.00 13.00
V 140816C00202500 C 08/16/14 202.5 9.75 10.95
V 140816C00205000 C 08/16/14 205.0 7.60 8.45
V 140816C00207500 C 08/16/14 207.5 5.60 6.00
V 140816C00210000 C 08/16/14 210.0 4.00 4.15
V 140816C00212500 C 08/16/14 212.5 2.57 2.72
V 140816C00215000 C 08/16/14 215.0 1.59 1.67
V 140816C00217500 C 08/16/14 217.5 0.88 0.96
V 140816C00220000 C 08/16/14 220.0 0.49 0.54
V 140816C00222500 C 08/16/14 222.5 0.26 0.38
V 140816C00225000 C 08/16/14 225.0 0.14 0.19
V 140816C00227500 C 08/16/14 227.5 0.00 0.18
V 140816C00230000 C 08/16/14 230.0 0.07 0.09
V 140816C00232500 C 08/16/14 232.5 0.00 0.13
V 140816C00235000 C 08/16/14 235.0 0.00 0.08
V 140816C00237500 C 08/16/14 237.5 0.00 0.05
V 140816C00240000 C 08/16/14 240.0 0.04 0.05
V 140816C00242500 C 08/16/14 242.5 0.00 0.09
V 140816C00245000 C 08/16/14 245.0 0.00 0.08
V 140816C00250000 C 08/16/14 250.0 0.00 0.10
V 140816C00255000 C 08/16/14 255.0 0.00 0.10
V 140816C00260000 C 08/16/14 260.0 0.00 0.10
V 140816C00265000 C 08/16/14 265.0 0.00 0.10
V 140816C00270000 C 08/16/14 270.0 0.00 0.10
V 140816C00275000 C 08/16/14 275.0 0.00 0.10
V 140816C00280000 C 08/16/14 280.0 0.00 0.10
V 140816C00285000 C 08/16/14 285.0 0.00 0.10
V 140816C00290000 C 08/16/14 290.0 0.00 0.10
V 140816C00295000 C 08/16/14 295.0 0.00 0.10
V 140816C00300000 C 08/16/14 300.0 0.00 0.10
V 140816C00305000 C 08/16/14 305.0 0.00 0.10
V 140816C00310000 C 08/16/14 310.0 0.00 0.10
V 140816C00315000 C 08/16/14 315.0 0.00 0.10
V 140816P00110000 P 08/16/14 110.0 0.00 0.10
V 140816P00115000 P 08/16/14 115.0 0.00 0.10
V 140816P00120000 P 08/16/14 120.0 0.00 0.10
V 140816P00125000 P 08/16/14 125.0 0.00 0.10
V 140816P00130000 P 08/16/14 130.0 0.00 0.10
V 140816P00135000 P 08/16/14 135.0 0.00 0.10
V 140816P00140000 P 08/16/14 140.0 0.00 0.10
V 140816P00145000 P 08/16/14 145.0 0.00 0.10
V 140816P00150000 P 08/16/14 150.0 0.00 0.10
V 140816P00155000 P 08/16/14 155.0 0.00 0.10
V 140816P00160000 P 08/16/14 160.0 0.00 0.10
V 140816P00165000 P 08/16/14 165.0 0.00 0.11
V 140816P00170000 P 08/16/14 170.0 0.00 0.12
V 140816P00175000 P 08/16/14 175.0 0.00 0.08
V 140816P00180000 P 08/16/14 180.0 0.00 0.09
V 140816P00185000 P 08/16/14 185.0 0.00 0.20
V 140816P00190000 P 08/16/14 190.0 0.05 0.22
V 140816P00195000 P 08/16/14 195.0 0.18 0.26
V 140816P00197500 P 08/16/14 197.5 0.23 0.39
V 140816P00200000 P 08/16/14 200.0 0.41 0.50
V 140816P00202500 P 08/16/14 202.5 0.60 0.74
V 140816P00205000 P 08/16/14 205.0 1.03 1.10
V 140816P00207500 P 08/16/14 207.5 1.58 1.68
V 140816P00210000 P 08/16/14 210.0 2.38 2.51
V 140816P00212500 P 08/16/14 212.5 3.50 3.70
V 140816P00215000 P 08/16/14 215.0 4.90 5.20
V 140816P00217500 P 08/16/14 217.5 6.40 7.10
V 140816P00220000 P 08/16/14 220.0 7.90 9.20
V 140816P00222500 P 08/16/14 222.5 10.25 11.45
V 140816P00225000 P 08/16/14 225.0 12.35 13.95
V 140816P00227500 P 08/16/14 227.5 14.70 16.30
V 140816P00230000 P 08/16/14 230.0 17.00 18.80
V 140816P00232500 P 08/16/14 232.5 19.55 22.30
V 140816P00235000 P 08/16/14 235.0 22.05 24.75
V 140816P00237500 P 08/16/14 237.5 24.35 27.55
V 140816P00240000 P 08/16/14 240.0 26.80 30.05
V 140816P00242500 P 08/16/14 242.5 29.30 32.65
V 140816P00245000 P 08/16/14 245.0 31.80 35.10
V 140816P00250000 P 08/16/14 250.0 36.75 40.05
V 140816P00255000 P 08/16/14 255.0 41.80 45.05
V 140816P00260000 P 08/16/14 260.0 46.85 50.05
V 140816P00265000 P 08/16/14 265.0 51.90 55.15
V 140816P00270000 P 08/16/14 270.0 56.85 60.05
V 140816P00275000 P 08/16/14 275.0 61.80 65.00
V 140816P00280000 P 08/16/14 280.0 66.80 70.00
V 140816P00285000 P 08/16/14 285.0 71.80 75.00
V 140816P00290000 P 08/16/14 290.0 76.80 80.00
V 140816P00295000 P 08/16/14 295.0 81.80 84.90
V 140816P00300000 P 08/16/14 300.0 86.80 89.80
V 140816P00305000 P 08/16/14 305.0 91.80 95.15
V 140816P00310000 P 08/16/14 310.0 96.85 99.80
V 140816P00315000 P 08/16/14 315.0 101.80 105.10
V 140822C00160000 C 08/22/14 160.0 50.75 54.05
V 140822C00170000 C 08/22/14 170.0 40.95 44.05
V 140822C00175000 C 08/22/14 175.0 35.55 38.70
V 140822C00177500 C 08/22/14 177.5 33.10 35.80
V 140822C00180000 C 08/22/14 180.0 30.80 33.40
V 140822C00182500 C 08/22/14 182.5 28.30 30.95
V 140822C00185000 C 08/22/14 185.0 25.80 28.45
V 140822C00187500 C 08/22/14 187.5 23.25 25.80
V 140822C00190000 C 08/22/14 190.0 20.80 24.40
V 140822C00192500 C 08/22/14 192.5 18.15 21.35
V 140822C00195000 C 08/22/14 195.0 15.85 18.85
V 140822C00197500 C 08/22/14 197.5 13.50 16.45
V 140822C00200000 C 08/22/14 200.0 11.00 13.85
V 140822C00202500 C 08/22/14 202.5 9.60 11.35
V 140822C00205000 C 08/22/14 205.0 7.75 9.00
V 140822C00207500 C 08/22/14 207.5 6.05 7.30
V 140822C00210000 C 08/22/14 210.0 4.45 5.15
V 140822C00212500 C 08/22/14 212.5 3.10 3.45
V 140822C00215000 C 08/22/14 215.0 2.03 2.21
V 140822C00217500 C 08/22/14 217.5 1.28 1.63
V 140822C00220000 C 08/22/14 220.0 0.78 1.06
V 140822C00222500 C 08/22/14 222.5 0.44 0.60
V 140822C00225000 C 08/22/14 225.0 0.23 0.35
V 140822C00227500 C 08/22/14 227.5 0.00 0.25
V 140822C00230000 C 08/22/14 230.0 0.01 0.24
V 140822C00232500 C 08/22/14 232.5 0.00 0.25
V 140822C00235000 C 08/22/14 235.0 0.00 0.25
V 140822C00237500 C 08/22/14 237.5 0.00 0.25
V 140822C00240000 C 08/22/14 240.0 0.00 0.18
V 140822C00242500 C 08/22/14 242.5 0.00 0.25
V 140822C00245000 C 08/22/14 245.0 0.00 0.25
V 140822C00247500 C 08/22/14 247.5 0.00 0.24
V 140822C00250000 C 08/22/14 250.0 0.00 0.17
V 140822C00252500 C 08/22/14 252.5 0.00 0.24
V 140822C00255000 C 08/22/14 255.0 0.00 0.24
V 140822C00257500 C 08/22/14 257.5 0.00 0.24
V 140822C00260000 C 08/22/14 260.0 0.00 0.24
V 140822C00262500 C 08/22/14 262.5 0.00 0.24
V 140822C00265000 C 08/22/14 265.0 0.00 0.24
V 140822C00267500 C 08/22/14 267.5 0.00 0.24
V 140822C00270000 C 08/22/14 270.0 0.00 0.24
V 140822P00160000 P 08/22/14 160.0 0.00 0.25
V 140822P00170000 P 08/22/14 170.0 0.00 0.16
V 140822P00175000 P 08/22/14 175.0 0.00 0.25
V 140822P00177500 P 08/22/14 177.5 0.00 0.25
V 140822P00180000 P 08/22/14 180.0 0.00 0.25
V 140822P00182500 P 08/22/14 182.5 0.00 0.25
V 140822P00185000 P 08/22/14 185.0 0.01 0.25
V 140822P00187500 P 08/22/14 187.5 0.06 0.31
V 140822P00190000 P 08/22/14 190.0 0.13 0.29
V 140822P00192500 P 08/22/14 192.5 0.17 0.43
V 140822P00195000 P 08/22/14 195.0 0.28 0.51
V 140822P00197500 P 08/22/14 197.5 0.41 0.68
V 140822P00200000 P 08/22/14 200.0 0.63 0.80
V 140822P00202500 P 08/22/14 202.5 0.89 1.11
V 140822P00205000 P 08/22/14 205.0 1.43 1.55
V 140822P00207500 P 08/22/14 207.5 1.87 2.18
V 140822P00210000 P 08/22/14 210.0 2.53 3.05
V 140822P00212500 P 08/22/14 212.5 3.70 4.25
V 140822P00215000 P 08/22/14 215.0 5.05 5.70
V 140822P00217500 P 08/22/14 217.5 6.50 7.40
V 140822P00220000 P 08/22/14 220.0 8.35 9.50
V 140822P00222500 P 08/22/14 222.5 10.20 12.85
V 140822P00225000 P 08/22/14 225.0 12.35 15.10
V 140822P00227500 P 08/22/14 227.5 14.75 17.45
V 140822P00230000 P 08/22/14 230.0 17.05 19.80
V 140822P00232500 P 08/22/14 232.5 19.70 22.30
V 140822P00235000 P 08/22/14 235.0 22.05 24.80
V 140822P00237500 P 08/22/14 237.5 24.30 27.60
V 140822P00240000 P 08/22/14 240.0 26.85 30.15
V 140822P00242500 P 08/22/14 242.5 29.00 32.65
V 140822P00245000 P 08/22/14 245.0 31.35 35.15
V 140822P00247500 P 08/22/14 247.5 34.15 37.55
V 140822P00250000 P 08/22/14 250.0 36.35 40.15
V 140822P00252500 P 08/22/14 252.5 38.90 42.65
V 140822P00255000 P 08/22/14 255.0 41.65 45.20
V 140822P00257500 P 08/22/14 257.5 43.85 47.70
V 140822P00260000 P 08/22/14 260.0 46.65 50.15
V 140822P00262500 P 08/22/14 262.5 48.90 52.70
V 140822P00265000 P 08/22/14 265.0 51.35 55.15
V 140822P00267500 P 08/22/14 267.5 54.30 57.80
V 140822P00270000 P 08/22/14 270.0 56.70 60.35
V 140829C00180000 C 08/29/14 180.0 30.80 33.55
V 140829C00182500 C 08/29/14 182.5 28.25 30.85
V 140829C00185000 C 08/29/14 185.0 25.90 28.75
V 140829C00187500 C 08/29/14 187.5 23.25 26.40
V 140829C00190000 C 08/29/14 190.0 20.85 23.85
V 140829C00192500 C 08/29/14 192.5 18.35 21.00
V 140829C00195000 C 08/29/14 195.0 15.90 18.95
V 140829C00197500 C 08/29/14 197.5 14.55 16.45
V 140829C00200000 C 08/29/14 200.0 12.45 13.70
V 140829C00202500 C 08/29/14 202.5 10.40 11.65
V 140829C00205000 C 08/29/14 205.0 8.25 9.60
V 140829C00207500 C 08/29/14 207.5 6.55 7.65
V 140829C00210000 C 08/29/14 210.0 4.95 5.50
V 140829C00212500 C 08/29/14 212.5 3.60 3.80
V 140829C00215000 C 08/29/14 215.0 2.60 3.15
V 140829C00217500 C 08/29/14 217.5 1.58 2.11
V 140829C00220000 C 08/29/14 220.0 1.11 1.39
V 140829C00222500 C 08/29/14 222.5 0.44 0.89
V 140829C00225000 C 08/29/14 225.0 0.41 0.50
V 140829C00227500 C 08/29/14 227.5 0.09 0.33
V 140829C00230000 C 08/29/14 230.0 0.03 0.25
V 140829C00232500 C 08/29/14 232.5 0.00 0.25
V 140829C00235000 C 08/29/14 235.0 0.00 0.25
V 140829C00237500 C 08/29/14 237.5 0.00 0.25
V 140829C00240000 C 08/29/14 240.0 0.00 0.18
V 140829C00242500 C 08/29/14 242.5 0.00 0.25
V 140829C00245000 C 08/29/14 245.0 0.00 0.25
V 140829C00247500 C 08/29/14 247.5 0.00 0.25
V 140829C00250000 C 08/29/14 250.0 0.00 0.17
V 140829C00252500 C 08/29/14 252.5 0.00 0.25
V 140829C00255000 C 08/29/14 255.0 0.00 0.25
V 140829C00260000 C 08/29/14 260.0 0.00 0.25
V 140829P00180000 P 08/29/14 180.0 0.06 0.29
V 140829P00182500 P 08/29/14 182.5 0.04 0.29
V 140829P00185000 P 08/29/14 185.0 0.09 0.34
V 140829P00187500 P 08/29/14 187.5 0.16 0.32
V 140829P00190000 P 08/29/14 190.0 0.24 0.49
V 140829P00192500 P 08/29/14 192.5 0.33 0.58
V 140829P00195000 P 08/29/14 195.0 0.46 0.73
V 140829P00197500 P 08/29/14 197.5 0.64 0.95
V 140829P00200000 P 08/29/14 200.0 0.85 1.11
V 140829P00202500 P 08/29/14 202.5 1.18 1.83
V 140829P00205000 P 08/29/14 205.0 1.68 2.43
V 140829P00207500 P 08/29/14 207.5 2.26 3.40
V 140829P00210000 P 08/29/14 210.0 3.00 3.60
V 140829P00212500 P 08/29/14 212.5 4.60 4.75
V 140829P00215000 P 08/29/14 215.0 5.45 6.75
V 140829P00217500 P 08/29/14 217.5 6.85 7.90
V 140829P00220000 P 08/29/14 220.0 8.65 9.95
V 140829P00222500 P 08/29/14 222.5 10.40 12.85
V 140829P00225000 P 08/29/14 225.0 12.50 15.20
V 140829P00227500 P 08/29/14 227.5 14.90 17.55
V 140829P00230000 P 08/29/14 230.0 17.35 19.90
V 140829P00232500 P 08/29/14 232.5 19.65 22.30
V 140829P00235000 P 08/29/14 235.0 22.10 24.80
V 140829P00237500 P 08/29/14 237.5 24.50 27.25
V 140829P00240000 P 08/29/14 240.0 26.40 29.95
V 140829P00242500 P 08/29/14 242.5 28.95 32.65
V 140829P00245000 P 08/29/14 245.0 31.80 35.15
V 140829P00247500 P 08/29/14 247.5 34.25 37.65
V 140829P00250000 P 08/29/14 250.0 36.60 40.25
V 140829P00252500 P 08/29/14 252.5 39.30 42.65
V 140829P00255000 P 08/29/14 255.0 41.30 44.85
V 140829P00260000 P 08/29/14 260.0 46.80 50.15
V 140905C00180000 C 09/05/14 180.0 30.70 33.55
V 140905C00182500 C 09/05/14 182.5 28.20 31.05
V 140905C00185000 C 09/05/14 185.0 25.70 28.65
V 140905C00187500 C 09/05/14 187.5 23.25 26.00
V 140905C00190000 C 09/05/14 190.0 20.85 23.60
V 140905C00192500 C 09/05/14 192.5 18.40 21.00
V 140905C00195000 C 09/05/14 195.0 16.05 19.30
V 140905C00197500 C 09/05/14 197.5 13.70 16.25
V 140905C00200000 C 09/05/14 200.0 12.75 14.05
V 140905C00202500 C 09/05/14 202.5 9.35 12.00
V 140905C00205000 C 09/05/14 205.0 8.70 9.80
V 140905C00207500 C 09/05/14 207.5 6.90 7.95
V 140905C00210000 C 09/05/14 210.0 5.40 6.30
V 140905C00212500 C 09/05/14 212.5 4.05 4.80
V 140905C00215000 C 09/05/14 215.0 2.93 3.55
V 140905C00217500 C 09/05/14 217.5 1.79 2.49
V 140905C00220000 C 09/05/14 220.0 1.26 1.69
V 140905C00222500 C 09/05/14 222.5 0.73 1.22
V 140905C00225000 C 09/05/14 225.0 0.37 0.74
V 140905C00227500 C 09/05/14 227.5 0.19 0.48
V 140905C00230000 C 09/05/14 230.0 0.07 0.28
V 140905C00232500 C 09/05/14 232.5 0.00 0.25
V 140905C00235000 C 09/05/14 235.0 0.00 0.25
V 140905C00237500 C 09/05/14 237.5 0.00 0.25
V 140905C00240000 C 09/05/14 240.0 0.00 0.18
V 140905C00242500 C 09/05/14 242.5 0.00 0.25
V 140905C00245000 C 09/05/14 245.0 0.00 0.25
V 140905C00247500 C 09/05/14 247.5 0.00 0.25
V 140905C00250000 C 09/05/14 250.0 0.00 0.17
V 140905C00252500 C 09/05/14 252.5 0.00 0.25
V 140905C00255000 C 09/05/14 255.0 0.00 0.25
V 140905C00257500 C 09/05/14 257.5 0.00 0.25
V 140905C00260000 C 09/05/14 260.0 0.00 0.25
V 140905P00180000 P 09/05/14 180.0 0.05 0.30
V 140905P00182500 P 09/05/14 182.5 0.10 0.35
V 140905P00185000 P 09/05/14 185.0 0.17 0.33
V 140905P00187500 P 09/05/14 187.5 0.25 0.41
V 140905P00190000 P 09/05/14 190.0 0.32 0.53
V 140905P00192500 P 09/05/14 192.5 0.43 0.68
V 140905P00195000 P 09/05/14 195.0 0.59 0.89
V 140905P00197500 P 09/05/14 197.5 0.79 1.17
V 140905P00200000 P 09/05/14 200.0 1.02 1.49
V 140905P00202500 P 09/05/14 202.5 1.46 2.15
V 140905P00205000 P 09/05/14 205.0 1.90 2.41
V 140905P00207500 P 09/05/14 207.5 2.62 3.75
V 140905P00210000 P 09/05/14 210.0 3.35 4.35
V 140905P00212500 P 09/05/14 212.5 4.45 5.30
V 140905P00215000 P 09/05/14 215.0 5.90 7.00
V 140905P00217500 P 09/05/14 217.5 7.15 8.85
V 140905P00220000 P 09/05/14 220.0 8.95 10.05
V 140905P00222500 P 09/05/14 222.5 10.85 13.15
V 140905P00225000 P 09/05/14 225.0 12.80 15.40
V 140905P00227500 P 09/05/14 227.5 15.05 17.70
V 140905P00230000 P 09/05/14 230.0 17.45 19.90
V 140905P00232500 P 09/05/14 232.5 19.80 22.40
V 140905P00235000 P 09/05/14 235.0 22.30 24.85
V 140905P00237500 P 09/05/14 237.5 24.70 27.35
V 140905P00240000 P 09/05/14 240.0 27.10 29.70
V 140905P00242500 P 09/05/14 242.5 29.30 32.55
V 140905P00245000 P 09/05/14 245.0 31.80 34.80
V 140905P00247500 P 09/05/14 247.5 34.30 37.70
V 140905P00250000 P 09/05/14 250.0 36.65 40.15
V 140905P00252500 P 09/05/14 252.5 39.15 42.80
V 140905P00255000 P 09/05/14 255.0 41.30 45.10
V 140905P00257500 P 09/05/14 257.5 43.65 47.75
V 140905P00260000 P 09/05/14 260.0 46.70 50.10
V 140912C00177500 C 09/12/14 177.5 33.15 36.05
V 140912C00180000 C 09/12/14 180.0 30.65 33.70
V 140912C00182500 C 09/12/14 182.5 28.25 31.25
V 140912C00185000 C 09/12/14 185.0 26.20 28.80
V 140912C00187500 C 09/12/14 187.5 23.30 26.05
V 140912C00190000 C 09/12/14 190.0 20.90 23.85
V 140912C00192500 C 09/12/14 192.5 18.55 21.20
V 140912C00195000 C 09/12/14 195.0 16.25 18.80
V 140912C00197500 C 09/12/14 197.5 14.00 16.65
V 140912C00200000 C 09/12/14 200.0 13.00 14.30
V 140912C00202500 C 09/12/14 202.5 9.85 12.15
V 140912C00205000 C 09/12/14 205.0 7.80 10.20
V 140912C00207500 C 09/12/14 207.5 7.20 8.35
V 140912C00210000 C 09/12/14 210.0 5.80 6.70
V 140912C00212500 C 09/12/14 212.5 4.45 5.30
V 140912C00215000 C 09/12/14 215.0 3.35 4.05
V 140912C00217500 C 09/12/14 217.5 2.02 2.95
V 140912C00220000 C 09/12/14 220.0 1.24 2.15
V 140912C00222500 C 09/12/14 222.5 0.84 1.57
V 140912C00225000 C 09/12/14 225.0 0.67 0.98
V 140912C00227500 C 09/12/14 227.5 0.31 0.66
V 140912C00230000 C 09/12/14 230.0 0.16 0.44
V 140912C00232500 C 09/12/14 232.5 0.07 0.31
V 140912C00235000 C 09/12/14 235.0 0.00 0.25
V 140912C00237500 C 09/12/14 237.5 0.00 0.25
V 140912C00240000 C 09/12/14 240.0 0.00 0.18
V 140912C00242500 C 09/12/14 242.5 0.00 0.25
V 140912C00245000 C 09/12/14 245.0 0.00 0.25
V 140912C00247500 C 09/12/14 247.5 0.00 0.25
V 140912C00250000 C 09/12/14 250.0 0.00 0.17
V 140912C00252500 C 09/12/14 252.5 0.00 0.25
V 140912C00255000 C 09/12/14 255.0 0.00 0.25
V 140912C00260000 C 09/12/14 260.0 0.00 0.25
V 140912P00177500 P 09/12/14 177.5 0.05 0.30
V 140912P00180000 P 09/12/14 180.0 0.10 0.35
V 140912P00182500 P 09/12/14 182.5 0.16 0.40
V 140912P00185000 P 09/12/14 185.0 0.22 0.48
V 140912P00187500 P 09/12/14 187.5 0.29 0.50
V 140912P00190000 P 09/12/14 190.0 0.39 0.74
V 140912P00192500 P 09/12/14 192.5 0.53 0.92
V 140912P00195000 P 09/12/14 195.0 0.73 1.15
V 140912P00197500 P 09/12/14 197.5 0.98 1.38
V 140912P00200000 P 09/12/14 200.0 1.29 1.86
V 140912P00202500 P 09/12/14 202.5 1.76 2.30
V 140912P00205000 P 09/12/14 205.0 2.39 2.72
V 140912P00207500 P 09/12/14 207.5 3.00 4.20
V 140912P00210000 P 09/12/14 210.0 4.00 4.45
V 140912P00212500 P 09/12/14 212.5 4.85 5.65
V 140912P00215000 P 09/12/14 215.0 6.20 7.25
V 140912P00217500 P 09/12/14 217.5 7.60 10.00
V 140912P00220000 P 09/12/14 220.0 9.15 10.55
V 140912P00222500 P 09/12/14 222.5 11.10 13.60
V 140912P00225000 P 09/12/14 225.0 12.90 15.00
V 140912P00227500 P 09/12/14 227.5 15.20 17.85
V 140912P00230000 P 09/12/14 230.0 17.60 20.00
V 140912P00232500 P 09/12/14 232.5 19.25 22.55
V 140912P00235000 P 09/12/14 235.0 22.10 24.90
V 140912P00237500 P 09/12/14 237.5 24.60 27.35
V 140912P00240000 P 09/12/14 240.0 27.00 29.85
V 140912P00242500 P 09/12/14 242.5 29.55 32.25
V 140912P00245000 P 09/12/14 245.0 31.75 35.15
V 140912P00247500 P 09/12/14 247.5 34.25 37.60
V 140912P00250000 P 09/12/14 250.0 36.50 40.40
V 140912P00252500 P 09/12/14 252.5 38.90 42.55
V 140912P00255000 P 09/12/14 255.0 41.85 45.35
V 140912P00260000 P 09/12/14 260.0 46.85 50.40
V 140920C00110000 C 09/20/14 110.0 100.30 103.70
V 140920C00115000 C 09/20/14 115.0 95.30 98.95
V 140920C00120000 C 09/20/14 120.0 90.30 93.70
V 140920C00125000 C 09/20/14 125.0 85.40 88.65
V 140920C00130000 C 09/20/14 130.0 80.30 83.75
V 140920C00135000 C 09/20/14 135.0 75.30 78.85
V 140920C00140000 C 09/20/14 140.0 70.60 73.60
V 140920C00145000 C 09/20/14 145.0 65.30 68.65
V 140920C00150000 C 09/20/14 150.0 60.30 63.65
V 140920C00155000 C 09/20/14 155.0 55.35 58.65
V 140920C00160000 C 09/20/14 160.0 50.60 53.85
V 140920C00165000 C 09/20/14 165.0 45.60 48.30
V 140920C00170000 C 09/20/14 170.0 40.65 43.90
V 140920C00175000 C 09/20/14 175.0 35.75 38.55
V 140920C00180000 C 09/20/14 180.0 30.80 33.40
V 140920C00185000 C 09/20/14 185.0 25.90 28.55
V 140920C00190000 C 09/20/14 190.0 21.80 23.60
V 140920C00195000 C 09/20/14 195.0 17.15 18.95
V 140920C00200000 C 09/20/14 200.0 13.05 14.55
V 140920C00205000 C 09/20/14 205.0 9.55 9.85
V 140920C00210000 C 09/20/14 210.0 6.30 6.65
V 140920C00215000 C 09/20/14 215.0 3.90 4.20
V 140920C00220000 C 09/20/14 220.0 2.23 2.33
V 140920C00225000 C 09/20/14 225.0 1.14 1.29
V 140920C00230000 C 09/20/14 230.0 0.54 0.66
V 140920C00235000 C 09/20/14 235.0 0.26 0.33
V 140920C00240000 C 09/20/14 240.0 0.11 0.16
V 140920C00245000 C 09/20/14 245.0 0.02 0.15
V 140920C00250000 C 09/20/14 250.0 0.01 0.07
V 140920C00255000 C 09/20/14 255.0 0.00 0.15
V 140920C00260000 C 09/20/14 260.0 0.01 0.08
V 140920C00265000 C 09/20/14 265.0 0.00 0.12
V 140920C00270000 C 09/20/14 270.0 0.00 0.11
V 140920C00275000 C 09/20/14 275.0 0.01 0.11
V 140920C00280000 C 09/20/14 280.0 0.00 0.11
V 140920C00285000 C 09/20/14 285.0 0.00 0.11
V 140920C00290000 C 09/20/14 290.0 0.00 0.10
V 140920C00295000 C 09/20/14 295.0 0.00 0.10
V 140920C00300000 C 09/20/14 300.0 0.00 0.10
V 140920C00305000 C 09/20/14 305.0 0.00 0.11
V 140920C00310000 C 09/20/14 310.0 0.00 0.10
V 140920C00315000 C 09/20/14 315.0 0.00 0.10
V 140920C00320000 C 09/20/14 320.0 0.00 0.10
V 140920C00325000 C 09/20/14 325.0 0.00 0.11
V 140920C00330000 C 09/20/14 330.0 0.00 0.11
V 140920C00335000 C 09/20/14 335.0 0.00 0.11
V 140920C00340000 C 09/20/14 340.0 0.00 0.11
V 140920C00345000 C 09/20/14 345.0 0.00 0.11
V 140920P00110000 P 09/20/14 110.0 0.00 0.11
V 140920P00115000 P 09/20/14 115.0 0.00 0.11
V 140920P00120000 P 09/20/14 120.0 0.00 0.11
V 140920P00125000 P 09/20/14 125.0 0.00 0.11
V 140920P00130000 P 09/20/14 130.0 0.01 0.11
V 140920P00135000 P 09/20/14 135.0 0.01 0.11
V 140920P00140000 P 09/20/14 140.0 0.00 0.12
V 140920P00145000 P 09/20/14 145.0 0.00 0.14
V 140920P00150000 P 09/20/14 150.0 0.01 0.14
V 140920P00155000 P 09/20/14 155.0 0.02 0.15
V 140920P00160000 P 09/20/14 160.0 0.00 0.17
V 140920P00165000 P 09/20/14 165.0 0.06 0.17
V 140920P00170000 P 09/20/14 170.0 0.11 0.16
V 140920P00175000 P 09/20/14 175.0 0.15 0.26
V 140920P00180000 P 09/20/14 180.0 0.28 0.35
V 140920P00185000 P 09/20/14 185.0 0.36 0.48
V 140920P00190000 P 09/20/14 190.0 0.66 0.75
V 140920P00195000 P 09/20/14 195.0 1.07 1.21
V 140920P00200000 P 09/20/14 200.0 1.86 1.95
V 140920P00205000 P 09/20/14 205.0 2.89 3.15
V 140920P00210000 P 09/20/14 210.0 4.70 4.95
V 140920P00215000 P 09/20/14 215.0 7.10 7.50
V 140920P00220000 P 09/20/14 220.0 10.40 10.85
V 140920P00225000 P 09/20/14 225.0 13.50 15.00
V 140920P00230000 P 09/20/14 230.0 17.80 19.30
V 140920P00235000 P 09/20/14 235.0 22.50 25.00
V 140920P00240000 P 09/20/14 240.0 27.20 29.85
V 140920P00245000 P 09/20/14 245.0 32.15 34.80
V 140920P00250000 P 09/20/14 250.0 37.25 39.95
V 140920P00255000 P 09/20/14 255.0 41.80 45.10
V 140920P00260000 P 09/20/14 260.0 46.80 50.00
V 140920P00265000 P 09/20/14 265.0 51.85 55.00
V 140920P00270000 P 09/20/14 270.0 56.80 59.80
V 140920P00275000 P 09/20/14 275.0 61.85 65.10
V 140920P00280000 P 09/20/14 280.0 66.70 70.10
V 140920P00285000 P 09/20/14 285.0 71.70 75.10
V 140920P00290000 P 09/20/14 290.0 76.95 79.80
V 140920P00295000 P 09/20/14 295.0 81.75 84.85
V 140920P00300000 P 09/20/14 300.0 86.80 90.10
V 140920P00305000 P 09/20/14 305.0 91.80 95.10
V 140920P00310000 P 09/20/14 310.0 96.70 100.10
V 140920P00315000 P 09/20/14 315.0 101.70 105.10
V 140920P00320000 P 09/20/14 320.0 106.70 110.10
V 140920P00325000 P 09/20/14 325.0 111.80 115.10
V 140920P00330000 P 09/20/14 330.0 116.80 120.10
V 140920P00335000 P 09/20/14 335.0 121.70 125.10
V 140920P00340000 P 09/20/14 340.0 126.80 130.10
V 140920P00345000 P 09/20/14 345.0 131.70 134.70
V 141220C00105000 C 12/20/14 105.0 105.35 109.10
V 141220C00110000 C 12/20/14 110.0 100.50 104.20
V 141220C00115000 C 12/20/14 115.0 95.30 99.15
V 141220C00120000 C 12/20/14 120.0 90.35 93.60
V 141220C00125000 C 12/20/14 125.0 85.45 88.95
V 141220C00130000 C 12/20/14 130.0 80.60 83.85
V 141220C00135000 C 12/20/14 135.0 75.60 78.35
V 141220C00140000 C 12/20/14 140.0 70.60 73.65
V 141220C00145000 C 12/20/14 145.0 65.65 68.65
V 141220C00150000 C 12/20/14 150.0 60.75 63.70
V 141220C00155000 C 12/20/14 155.0 55.75 58.70
V 141220C00160000 C 12/20/14 160.0 50.90 54.00
V 141220C00165000 C 12/20/14 165.0 46.15 49.00
V 141220C00170000 C 12/20/14 170.0 42.35 43.90
V 141220C00175000 C 12/20/14 175.0 36.90 39.10
V 141220C00180000 C 12/20/14 180.0 32.45 34.55
V 141220C00185000 C 12/20/14 185.0 27.60 30.05
V 141220C00190000 C 12/20/14 190.0 23.45 25.95
V 141220C00195000 C 12/20/14 195.0 20.45 21.10
V 141220C00200000 C 12/20/14 200.0 17.00 17.40
V 141220C00205000 C 12/20/14 205.0 13.70 14.15
V 141220C00210000 C 12/20/14 210.0 11.00 11.30
V 141220C00215000 C 12/20/14 215.0 8.50 8.75
V 141220C00220000 C 12/20/14 220.0 6.50 6.70
V 141220C00225000 C 12/20/14 225.0 4.80 5.05
V 141220C00230000 C 12/20/14 230.0 3.50 3.75
V 141220C00235000 C 12/20/14 235.0 2.51 2.69
V 141220C00240000 C 12/20/14 240.0 1.74 1.97
V 141220C00245000 C 12/20/14 245.0 1.20 1.36
V 141220C00250000 C 12/20/14 250.0 0.82 1.02
V 141220C00255000 C 12/20/14 255.0 0.54 0.65
V 141220C00260000 C 12/20/14 260.0 0.34 0.46
V 141220C00265000 C 12/20/14 265.0 0.22 0.34
V 141220C00270000 C 12/20/14 270.0 0.11 0.27
V 141220C00275000 C 12/20/14 275.0 0.05 0.24
V 141220C00280000 C 12/20/14 280.0 0.00 0.20
V 141220C00285000 C 12/20/14 285.0 0.00 0.19
V 141220C00290000 C 12/20/14 290.0 0.00 0.25
V 141220C00295000 C 12/20/14 295.0 0.00 0.25
V 141220C00300000 C 12/20/14 300.0 0.00 0.25
V 141220C00305000 C 12/20/14 305.0 0.00 0.25
V 141220C00310000 C 12/20/14 310.0 0.00 0.23
V 141220C00315000 C 12/20/14 315.0 0.00 0.19
V 141220C00320000 C 12/20/14 320.0 0.00 0.17
V 141220C00325000 C 12/20/14 325.0 0.00 0.14
V 141220C00330000 C 12/20/14 330.0 0.00 0.12
V 141220P00105000 P 12/20/14 105.0 0.00 0.14
V 141220P00110000 P 12/20/14 110.0 0.00 0.16
V 141220P00115000 P 12/20/14 115.0 0.00 0.18
V 141220P00120000 P 12/20/14 120.0 0.00 0.19
V 141220P00125000 P 12/20/14 125.0 0.00 0.23
V 141220P00130000 P 12/20/14 130.0 0.07 0.25
V 141220P00135000 P 12/20/14 135.0 0.01 0.26
V 141220P00140000 P 12/20/14 140.0 0.13 0.31
V 141220P00145000 P 12/20/14 145.0 0.07 0.32
V 141220P00150000 P 12/20/14 150.0 0.21 0.41
V 141220P00155000 P 12/20/14 155.0 0.29 0.45
V 141220P00160000 P 12/20/14 160.0 0.40 0.56
V 141220P00165000 P 12/20/14 165.0 0.56 0.73
V 141220P00170000 P 12/20/14 170.0 0.76 0.96
V 141220P00175000 P 12/20/14 175.0 1.12 1.31
V 141220P00180000 P 12/20/14 180.0 1.49 1.76
V 141220P00185000 P 12/20/14 185.0 2.08 2.38
V 141220P00190000 P 12/20/14 190.0 2.89 3.20
V 141220P00195000 P 12/20/14 195.0 3.90 4.35
V 141220P00200000 P 12/20/14 200.0 5.25 5.75
V 141220P00205000 P 12/20/14 205.0 6.95 7.45
V 141220P00210000 P 12/20/14 210.0 9.10 9.60
V 141220P00215000 P 12/20/14 215.0 11.75 12.15
V 141220P00220000 P 12/20/14 220.0 14.65 15.10
V 141220P00225000 P 12/20/14 225.0 18.00 18.50
V 141220P00230000 P 12/20/14 230.0 21.65 22.20
V 141220P00235000 P 12/20/14 235.0 25.70 26.20
V 141220P00240000 P 12/20/14 240.0 29.05 30.55
V 141220P00245000 P 12/20/14 245.0 33.60 35.75
V 141220P00250000 P 12/20/14 250.0 38.00 40.50
V 141220P00255000 P 12/20/14 255.0 42.75 45.15
V 141220P00260000 P 12/20/14 260.0 47.15 50.10
V 141220P00265000 P 12/20/14 265.0 52.35 55.10
V 141220P00270000 P 12/20/14 270.0 56.90 60.05
V 141220P00275000 P 12/20/14 275.0 62.10 64.90
V 141220P00280000 P 12/20/14 280.0 66.90 69.75
V 141220P00285000 P 12/20/14 285.0 71.55 74.70
V 141220P00290000 P 12/20/14 290.0 77.00 80.40
V 141220P00295000 P 12/20/14 295.0 81.80 85.35
V 141220P00300000 P 12/20/14 300.0 86.90 90.40
V 141220P00305000 P 12/20/14 305.0 91.45 95.45
V 141220P00310000 P 12/20/14 310.0 96.95 100.45
V 141220P00315000 P 12/20/14 315.0 101.60 105.25
V 141220P00320000 P 12/20/14 320.0 106.70 110.20
V 141220P00325000 P 12/20/14 325.0 111.15 115.25
V 141220P00330000 P 12/20/14 330.0 116.25 120.20
V 150117C00075000 C 01/17/15 75.0 135.30 139.05
V 150117C00080000 C 01/17/15 80.0 130.25 133.75
V 150117C00085000 C 01/17/15 85.0 125.25 128.60
V 150117C00090000 C 01/17/15 90.0 120.25 124.05
V 150117C00095000 C 01/17/15 95.0 115.25 118.60
V 150117C00100000 C 01/17/15 100.0 110.25 114.10
V 150117C00105000 C 01/17/15 105.0 105.25 108.60
V 150117C00110000 C 01/17/15 110.0 100.55 103.65
V 150117C00115000 C 01/17/15 115.0 95.60 99.25
V 150117C00120000 C 01/17/15 120.0 90.35 94.35
V 150117C00125000 C 01/17/15 125.0 85.65 88.35
V 150117C00130000 C 01/17/15 130.0 80.65 83.40
V 150117C00135000 C 01/17/15 135.0 75.70 78.35
V 150117C00140000 C 01/17/15 140.0 70.80 73.45
V 150117C00145000 C 01/17/15 145.0 65.75 68.40
V 150117C00150000 C 01/17/15 150.0 60.80 63.45
V 150117C00155000 C 01/17/15 155.0 55.95 58.75
V 150117C00160000 C 01/17/15 160.0 51.05 53.80
V 150117C00165000 C 01/17/15 165.0 46.40 48.85
V 150117C00170000 C 01/17/15 170.0 41.90 44.15
V 150117C00175000 C 01/17/15 175.0 37.30 39.45
V 150117C00180000 C 01/17/15 180.0 32.50 34.95
V 150117C00185000 C 01/17/15 185.0 28.50 30.65
V 150117C00190000 C 01/17/15 190.0 25.10 26.45
V 150117C00195000 C 01/17/15 195.0 21.50 21.70
V 150117C00200000 C 01/17/15 200.0 17.85 18.25
V 150117C00205000 C 01/17/15 205.0 14.80 15.00
V 150117C00210000 C 01/17/15 210.0 12.00 12.25
V 150117C00215000 C 01/17/15 215.0 9.50 9.75
V 150117C00220000 C 01/17/15 220.0 7.45 7.65
V 150117C00225000 C 01/17/15 225.0 5.70 5.95
V 150117C00230000 C 01/17/15 230.0 4.25 4.45
V 150117C00235000 C 01/17/15 235.0 3.15 3.45
V 150117C00240000 C 01/17/15 240.0 2.32 2.57
V 150117C00245000 C 01/17/15 245.0 1.67 1.88
V 150117C00250000 C 01/17/15 250.0 1.16 1.35
V 150117C00255000 C 01/17/15 255.0 0.83 1.01
V 150117C00260000 C 01/17/15 260.0 0.58 0.71
V 150117C00265000 C 01/17/15 265.0 0.39 0.50
V 150117C00270000 C 01/17/15 270.0 0.24 0.36
V 150117C00275000 C 01/17/15 275.0 0.14 0.29
V 150117C00280000 C 01/17/15 280.0 0.07 0.25
V 150117C00285000 C 01/17/15 285.0 0.02 0.22
V 150117C00290000 C 01/17/15 290.0 0.05 0.21
V 150117C00295000 C 01/17/15 295.0 0.00 0.25
V 150117C00300000 C 01/17/15 300.0 0.05 0.17
V 150117C00305000 C 01/17/15 305.0 0.00 0.16
V 150117C00310000 C 01/17/15 310.0 0.00 0.17
V 150117C00315000 C 01/17/15 315.0 0.00 0.25
V 150117C00320000 C 01/17/15 320.0 0.05 0.23
V 150117C00325000 C 01/17/15 325.0 0.00 0.17
V 150117C00330000 C 01/17/15 330.0 0.00 0.15
V 150117C00335000 C 01/17/15 335.0 0.00 0.12
V 150117C00340000 C 01/17/15 340.0 0.00 0.12
V 150117P00075000 P 01/17/15 75.0 0.00 0.10
V 150117P00080000 P 01/17/15 80.0 0.00 0.11
V 150117P00085000 P 01/17/15 85.0 0.00 0.11
V 150117P00090000 P 01/17/15 90.0 0.00 0.12
V 150117P00095000 P 01/17/15 95.0 0.00 0.13
V 150117P00100000 P 01/17/15 100.0 0.00 0.15
V 150117P00105000 P 01/17/15 105.0 0.03 0.16
V 150117P00110000 P 01/17/15 110.0 0.00 0.18
V 150117P00115000 P 01/17/15 115.0 0.00 0.20
V 150117P00120000 P 01/17/15 120.0 0.06 0.25
V 150117P00125000 P 01/17/15 125.0 0.10 0.25
V 150117P00130000 P 01/17/15 130.0 0.15 0.29
V 150117P00135000 P 01/17/15 135.0 0.17 0.29
V 150117P00140000 P 01/17/15 140.0 0.21 0.35
V 150117P00145000 P 01/17/15 145.0 0.26 0.38
V 150117P00150000 P 01/17/15 150.0 0.32 0.50
V 150117P00155000 P 01/17/15 155.0 0.45 0.60
V 150117P00160000 P 01/17/15 160.0 0.63 0.75
V 150117P00165000 P 01/17/15 165.0 0.81 0.97
V 150117P00170000 P 01/17/15 170.0 1.11 1.25
V 150117P00175000 P 01/17/15 175.0 1.57 1.68
V 150117P00180000 P 01/17/15 180.0 1.92 2.24
V 150117P00185000 P 01/17/15 185.0 2.63 2.94
V 150117P00190000 P 01/17/15 190.0 3.50 3.90
V 150117P00195000 P 01/17/15 195.0 4.60 5.05
V 150117P00200000 P 01/17/15 200.0 6.10 6.55
V 150117P00205000 P 01/17/15 205.0 7.85 8.35
V 150117P00210000 P 01/17/15 210.0 10.15 10.55
V 150117P00215000 P 01/17/15 215.0 12.65 13.15
V 150117P00220000 P 01/17/15 220.0 15.75 16.00
V 150117P00225000 P 01/17/15 225.0 19.00 19.30
V 150117P00230000 P 01/17/15 230.0 22.50 22.90
V 150117P00235000 P 01/17/15 235.0 26.30 26.80
V 150117P00240000 P 01/17/15 240.0 29.65 31.90
V 150117P00245000 P 01/17/15 245.0 33.95 36.10
V 150117P00250000 P 01/17/15 250.0 38.45 40.80
V 150117P00255000 P 01/17/15 255.0 43.10 45.55
V 150117P00260000 P 01/17/15 260.0 47.80 50.15
V 150117P00265000 P 01/17/15 265.0 52.50 55.25
V 150117P00270000 P 01/17/15 270.0 57.40 60.10
V 150117P00275000 P 01/17/15 275.0 62.25 65.00
V 150117P00280000 P 01/17/15 280.0 67.25 69.95
V 150117P00285000 P 01/17/15 285.0 72.00 74.90
V 150117P00290000 P 01/17/15 290.0 77.10 79.85
V 150117P00295000 P 01/17/15 295.0 81.85 85.35
V 150117P00300000 P 01/17/15 300.0 86.65 90.25
V 150117P00305000 P 01/17/15 305.0 91.85 95.35
V 150117P00310000 P 01/17/15 310.0 96.40 100.25
V 150117P00315000 P 01/17/15 315.0 101.80 105.25
V 150117P00320000 P 01/17/15 320.0 106.65 110.20
V 150117P00325000 P 01/17/15 325.0 111.65 115.20
V 150117P00330000 P 01/17/15 330.0 116.50 120.15
V 150117P00335000 P 01/17/15 335.0 121.65 125.40
V 150117P00340000 P 01/17/15 340.0 126.00 130.25
V 150320C00110000 C 03/20/15 110.0 100.45 104.30
V 150320C00115000 C 03/20/15 115.0 95.30 99.30
V 150320C00120000 C 03/20/15 120.0 90.65 93.35
V 150320C00125000 C 03/20/15 125.0 85.75 88.40
V 150320C00130000 C 03/20/15 130.0 80.65 83.45
V 150320C00135000 C 03/20/15 135.0 75.70 78.45
V 150320C00140000 C 03/20/15 140.0 70.85 73.55
V 150320C00145000 C 03/20/15 145.0 65.85 68.65
V 150320C00150000 C 03/20/15 150.0 61.05 63.75
V 150320C00155000 C 03/20/15 155.0 56.25 59.00
V 150320C00160000 C 03/20/15 160.0 51.60 54.10
V 150320C00165000 C 03/20/15 165.0 46.95 49.45
V 150320C00170000 C 03/20/15 170.0 42.30 45.05
V 150320C00175000 C 03/20/15 175.0 37.90 40.45
V 150320C00180000 C 03/20/15 180.0 33.65 36.20
V 150320C00185000 C 03/20/15 185.0 29.55 32.05
V 150320C00190000 C 03/20/15 190.0 26.45 28.15
V 150320C00195000 C 03/20/15 195.0 23.45 23.90
V 150320C00200000 C 03/20/15 200.0 20.05 20.55
V 150320C00205000 C 03/20/15 205.0 17.05 17.50
V 150320C00210000 C 03/20/15 210.0 14.05 14.75
V 150320C00215000 C 03/20/15 215.0 11.90 12.15
V 150320C00220000 C 03/20/15 220.0 9.70 10.05
V 150320C00225000 C 03/20/15 225.0 7.75 8.20
V 150320C00230000 C 03/20/15 230.0 6.20 6.65
V 150320C00235000 C 03/20/15 235.0 4.95 5.35
V 150320C00240000 C 03/20/15 240.0 3.95 4.30
V 150320C00245000 C 03/20/15 245.0 3.10 3.35
V 150320C00250000 C 03/20/15 250.0 2.39 2.63
V 150320C00255000 C 03/20/15 255.0 1.78 2.07
V 150320C00260000 C 03/20/15 260.0 1.37 1.63
V 150320C00265000 C 03/20/15 265.0 1.00 1.26
V 150320C00270000 C 03/20/15 270.0 0.77 1.00
V 150320C00275000 C 03/20/15 275.0 0.59 0.79
V 150320C00280000 C 03/20/15 280.0 0.42 0.54
V 150320C00285000 C 03/20/15 285.0 0.30 0.42
V 150320C00290000 C 03/20/15 290.0 0.20 0.33
V 150320C00295000 C 03/20/15 295.0 0.13 0.28
V 150320C00300000 C 03/20/15 300.0 0.07 0.25
V 150320C00305000 C 03/20/15 305.0 0.03 0.24
V 150320C00310000 C 03/20/15 310.0 0.00 0.21
V 150320C00315000 C 03/20/15 315.0 0.00 0.19
V 150320C00320000 C 03/20/15 320.0 0.00 0.17
V 150320C00325000 C 03/20/15 325.0 0.00 0.16
V 150320C00330000 C 03/20/15 330.0 0.00 0.16
V 150320P00110000 P 03/20/15 110.0 0.08 0.25
V 150320P00115000 P 03/20/15 115.0 0.11 0.25
V 150320P00120000 P 03/20/15 120.0 0.15 0.31
V 150320P00125000 P 03/20/15 125.0 0.19 0.35
V 150320P00130000 P 03/20/15 130.0 0.23 0.42
V 150320P00135000 P 03/20/15 135.0 0.30 0.39
V 150320P00140000 P 03/20/15 140.0 0.39 0.59
V 150320P00145000 P 03/20/15 145.0 0.53 0.71
V 150320P00150000 P 03/20/15 150.0 0.67 0.90
V 150320P00155000 P 03/20/15 155.0 0.87 1.12
V 150320P00160000 P 03/20/15 160.0 1.11 1.41
V 150320P00165000 P 03/20/15 165.0 1.48 1.77
V 150320P00170000 P 03/20/15 170.0 1.96 2.25
V 150320P00175000 P 03/20/15 175.0 2.55 2.91
V 150320P00180000 P 03/20/15 180.0 3.25 3.60
V 150320P00185000 P 03/20/15 185.0 4.15 4.60
V 150320P00190000 P 03/20/15 190.0 5.30 5.75
V 150320P00195000 P 03/20/15 195.0 6.75 7.20
V 150320P00200000 P 03/20/15 200.0 8.40 8.85
V 150320P00205000 P 03/20/15 205.0 10.35 10.80
V 150320P00210000 P 03/20/15 210.0 12.60 13.20
V 150320P00215000 P 03/20/15 215.0 15.20 15.80
V 150320P00220000 P 03/20/15 220.0 18.10 18.65
V 150320P00225000 P 03/20/15 225.0 21.10 21.65
V 150320P00230000 P 03/20/15 230.0 24.55 25.10
V 150320P00235000 P 03/20/15 235.0 28.25 28.85
V 150320P00240000 P 03/20/15 240.0 32.20 32.75
V 150320P00245000 P 03/20/15 245.0 35.75 36.85
V 150320P00250000 P 03/20/15 250.0 39.60 42.30
V 150320P00255000 P 03/20/15 255.0 44.05 46.70
V 150320P00260000 P 03/20/15 260.0 48.65 51.30
V 150320P00265000 P 03/20/15 265.0 53.25 55.85
V 150320P00270000 P 03/20/15 270.0 57.95 60.60
V 150320P00275000 P 03/20/15 275.0 62.85 65.25
V 150320P00280000 P 03/20/15 280.0 67.45 70.25
V 150320P00285000 P 03/20/15 285.0 72.35 75.15
V 150320P00290000 P 03/20/15 290.0 77.25 80.05
V 150320P00295000 P 03/20/15 295.0 82.40 84.85
V 150320P00300000 P 03/20/15 300.0 87.30 89.80
V 150320P00305000 P 03/20/15 305.0 92.25 94.75
V 150320P00310000 P 03/20/15 310.0 97.05 99.80
V 150320P00315000 P 03/20/15 315.0 101.45 105.30
V 150320P00320000 P 03/20/15 320.0 106.35 110.30
V 150320P00325000 P 03/20/15 325.0 111.50 114.85
V 150320P00330000 P 03/20/15 330.0 116.30 120.25
V 160115C00100000 C 01/15/16 100.0 109.50 114.35
V 160115C00105000 C 01/15/16 105.0 105.60 109.35
V 160115C00110000 C 01/15/16 110.0 101.00 103.45
V 160115C00115000 C 01/15/16 115.0 95.85 99.55
V 160115C00120000 C 01/15/16 120.0 91.00 93.95
V 160115C00125000 C 01/15/16 125.0 86.25 89.90
V 160115C00130000 C 01/15/16 130.0 81.55 84.45
V 160115C00135000 C 01/15/16 135.0 76.90 79.80
V 160115C00140000 C 01/15/16 140.0 72.30 75.25
V 160115C00145000 C 01/15/16 145.0 67.80 70.85
V 160115C00150000 C 01/15/16 150.0 64.25 66.35
V 160115C00155000 C 01/15/16 155.0 59.15 61.80
V 160115C00160000 C 01/15/16 160.0 54.95 57.95
V 160115C00165000 C 01/15/16 165.0 50.60 53.55
V 160115C00170000 C 01/15/16 170.0 46.90 49.50
V 160115C00175000 C 01/15/16 175.0 43.10 45.75
V 160115C00180000 C 01/15/16 180.0 39.45 42.10
V 160115C00185000 C 01/15/16 185.0 35.95 38.75
V 160115C00190000 C 01/15/16 190.0 34.00 34.95
V 160115C00195000 C 01/15/16 195.0 30.95 31.85
V 160115C00200000 C 01/15/16 200.0 28.05 28.90
V 160115C00210000 C 01/15/16 210.0 22.80 23.50
V 160115C00220000 C 01/15/16 220.0 18.30 18.90
V 160115C00230000 C 01/15/16 230.0 14.50 15.10
V 160115C00240000 C 01/15/16 240.0 10.95 11.85
V 160115C00250000 C 01/15/16 250.0 8.80 9.30
V 160115C00260000 C 01/15/16 260.0 6.75 7.20
V 160115C00270000 C 01/15/16 270.0 4.80 5.55
V 160115C00280000 C 01/15/16 280.0 3.80 4.10
V 160115C00290000 C 01/15/16 290.0 2.63 3.25
V 160115C00300000 C 01/15/16 300.0 1.90 2.52
V 160115C00310000 C 01/15/16 310.0 1.48 1.88
V 160115C00320000 C 01/15/16 320.0 0.45 3.15
V 160115C00330000 C 01/15/16 330.0 0.36 2.65
V 160115C00340000 C 01/15/16 340.0 0.64 0.88
V 160115P00100000 P 01/15/16 100.0 0.33 0.44
V 160115P00105000 P 01/15/16 105.0 0.45 0.66
V 160115P00110000 P 01/15/16 110.0 0.30 1.11
V 160115P00115000 P 01/15/16 115.0 0.74 0.94
V 160115P00120000 P 01/15/16 120.0 0.93 1.15
V 160115P00125000 P 01/15/16 125.0 1.17 1.25
V 160115P00130000 P 01/15/16 130.0 1.47 1.69
V 160115P00135000 P 01/15/16 135.0 1.82 2.51
V 160115P00140000 P 01/15/16 140.0 2.24 2.62
V 160115P00145000 P 01/15/16 145.0 2.80 3.40
V 160115P00150000 P 01/15/16 150.0 3.30 3.50
V 160115P00155000 P 01/15/16 155.0 4.00 4.25
V 160115P00160000 P 01/15/16 160.0 4.80 5.05
V 160115P00165000 P 01/15/16 165.0 5.70 6.00
V 160115P00170000 P 01/15/16 170.0 6.70 7.05
V 160115P00175000 P 01/15/16 175.0 7.90 8.30
V 160115P00180000 P 01/15/16 180.0 9.25 9.65
V 160115P00185000 P 01/15/16 185.0 10.70 11.20
V 160115P00190000 P 01/15/16 190.0 12.45 12.90
V 160115P00195000 P 01/15/16 195.0 14.30 14.85
V 160115P00200000 P 01/15/16 200.0 16.35 16.90
V 160115P00210000 P 01/15/16 210.0 20.95 21.65
V 160115P00220000 P 01/15/16 220.0 26.35 27.15
V 160115P00230000 P 01/15/16 230.0 32.45 33.25
V 160115P00240000 P 01/15/16 240.0 39.20 40.15
V 160115P00250000 P 01/15/16 250.0 45.65 48.80
V 160115P00260000 P 01/15/16 260.0 54.35 55.30
V 160115P00270000 P 01/15/16 270.0 61.95 64.95
V 160115P00280000 P 01/15/16 280.0 70.75 73.30
V 160115P00290000 P 01/15/16 290.0 79.70 82.25
V 160115P00300000 P 01/15/16 300.0 88.90 91.55
V 160115P00310000 P 01/15/16 310.0 98.25 101.05
V 160115P00320000 P 01/15/16 320.0 107.70 110.70
V 160115P00330000 P 01/15/16 330.0 116.65 121.25
V 160115P00340000 P 01/15/16 340.0 127.30 130.10

OPRA data is delayed 15 minutes.