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 (2015-05-15)Premium Content

Visa Inc (V)
As of May 28 2015 4:56PM
Option Ticker C/P Expiration Strike Bid Premium Ask Premium
V 150529C00040000 C 05/29/15 40.0 29.30 29.95
V 150529C00045000 C 05/29/15 45.0 23.75 24.70
V 150529C00050000 C 05/29/15 50.0 18.75 19.95
V 150529C00055000 C 05/29/15 55.0 13.75 14.95
V 150529C00057000 C 05/29/15 57.0 11.95 13.15
V 150529C00058000 C 05/29/15 58.0 10.95 12.05
V 150529C00058500 C 05/29/15 58.5 10.80 11.45
V 150529C00059000 C 05/29/15 59.0 10.30 11.10
V 150529C00059500 C 05/29/15 59.5 9.65 11.55
V 150529C00060000 C 05/29/15 60.0 9.30 9.80
V 150529C00060500 C 05/29/15 60.5 8.65 9.30
V 150529C00061000 C 05/29/15 61.0 8.35 8.85
V 150529C00061500 C 05/29/15 61.5 7.85 8.35
V 150529C00062000 C 05/29/15 62.0 7.35 7.80
V 150529C00062500 C 05/29/15 62.5 6.75 7.25
V 150529C00063000 C 05/29/15 63.0 6.35 6.75
V 150529C00063500 C 05/29/15 63.5 5.70 6.25
V 150529C00064000 C 05/29/15 64.0 5.35 5.75
V 150529C00064500 C 05/29/15 64.5 4.75 5.25
V 150529C00065000 C 05/29/15 65.0 4.20 4.70
V 150529C00065500 C 05/29/15 65.5 3.75 4.25
V 150529C00066000 C 05/29/15 66.0 3.25 3.75
V 150529C00066500 C 05/29/15 66.5 2.88 3.20
V 150529C00067000 C 05/29/15 67.0 2.37 2.84
V 150529C00067500 C 05/29/15 67.5 2.02 2.19
V 150529C00068000 C 05/29/15 68.0 1.45 1.82
V 150529C00068500 C 05/29/15 68.5 0.93 1.35
V 150529C00069000 C 05/29/15 69.0 0.64 0.75
V 150529C00069500 C 05/29/15 69.5 0.29 0.35
V 150529C00070000 C 05/29/15 70.0 0.09 0.14
V 150529C00070500 C 05/29/15 70.5 0.01 0.07
V 150529C00071000 C 05/29/15 71.0 0.00 0.05
V 150529C00071500 C 05/29/15 71.5 0.00 0.07
V 150529C00072000 C 05/29/15 72.0 0.00 0.01
V 150529C00072500 C 05/29/15 72.5 0.00 0.06
V 150529C00073000 C 05/29/15 73.0 0.00 0.06
V 150529C00073500 C 05/29/15 73.5 0.00 0.06
V 150529C00074000 C 05/29/15 74.0 0.00 0.06
V 150529C00074500 C 05/29/15 74.5 0.00 0.07
V 150529C00075000 C 05/29/15 75.0 0.00 0.07
V 150529C00075500 C 05/29/15 75.5 0.00 0.07
V 150529C00076000 C 05/29/15 76.0 0.00 0.07
V 150529C00076500 C 05/29/15 76.5 0.00 0.06
V 150529C00077000 C 05/29/15 77.0 0.00 0.06
V 150529C00078000 C 05/29/15 78.0 0.00 0.06
V 150529C00079000 C 05/29/15 79.0 0.00 0.06
V 150529C00080000 C 05/29/15 80.0 0.00 0.06
V 150529C00085000 C 05/29/15 85.0 0.00 0.06
V 150529C00090000 C 05/29/15 90.0 0.00 0.06
V 150529C00095000 C 05/29/15 95.0 0.00 0.06
V 150529C00100000 C 05/29/15 100.0 0.00 0.06
V 150529P00040000 P 05/29/15 40.0 0.00 0.06
V 150529P00045000 P 05/29/15 45.0 0.00 0.06
V 150529P00050000 P 05/29/15 50.0 0.00 0.06
V 150529P00055000 P 05/29/15 55.0 0.00 0.07
V 150529P00057000 P 05/29/15 57.0 0.00 0.07
V 150529P00058000 P 05/29/15 58.0 0.00 0.06
V 150529P00058500 P 05/29/15 58.5 0.00 0.06
V 150529P00059000 P 05/29/15 59.0 0.00 0.03
V 150529P00059500 P 05/29/15 59.5 0.00 0.07
V 150529P00060000 P 05/29/15 60.0 0.00 0.07
V 150529P00060500 P 05/29/15 60.5 0.00 0.07
V 150529P00061000 P 05/29/15 61.0 0.00 0.06
V 150529P00061500 P 05/29/15 61.5 0.00 0.06
V 150529P00062000 P 05/29/15 62.0 0.00 0.06
V 150529P00062500 P 05/29/15 62.5 0.00 0.06
V 150529P00063000 P 05/29/15 63.0 0.00 0.06
V 150529P00063500 P 05/29/15 63.5 0.00 0.06
V 150529P00064000 P 05/29/15 64.0 0.00 0.06
V 150529P00064500 P 05/29/15 64.5 0.00 0.06
V 150529P00065000 P 05/29/15 65.0 0.00 0.07
V 150529P00065500 P 05/29/15 65.5 0.00 0.07
V 150529P00066000 P 05/29/15 66.0 0.00 0.04
V 150529P00066500 P 05/29/15 66.5 0.00 0.07
V 150529P00067000 P 05/29/15 67.0 0.00 0.07
V 150529P00067500 P 05/29/15 67.5 0.01 0.03
V 150529P00068000 P 05/29/15 68.0 0.01 0.13
V 150529P00068500 P 05/29/15 68.5 0.03 0.05
V 150529P00069000 P 05/29/15 69.0 0.07 0.11
V 150529P00069500 P 05/29/15 69.5 0.22 0.24
V 150529P00070000 P 05/29/15 70.0 0.48 0.69
V 150529P00070500 P 05/29/15 70.5 0.77 1.16
V 150529P00071000 P 05/29/15 71.0 1.17 1.66
V 150529P00071500 P 05/29/15 71.5 1.71 2.15
V 150529P00072000 P 05/29/15 72.0 2.21 2.68
V 150529P00072500 P 05/29/15 72.5 2.70 3.15
V 150529P00073000 P 05/29/15 73.0 3.20 3.65
V 150529P00073500 P 05/29/15 73.5 3.70 4.20
V 150529P00074000 P 05/29/15 74.0 4.20 4.65
V 150529P00074500 P 05/29/15 74.5 4.65 5.20
V 150529P00075000 P 05/29/15 75.0 5.20 5.70
V 150529P00075500 P 05/29/15 75.5 5.65 6.20
V 150529P00076000 P 05/29/15 76.0 6.15 6.70
V 150529P00076500 P 05/29/15 76.5 6.70 7.20
V 150529P00077000 P 05/29/15 77.0 7.20 7.70
V 150529P00078000 P 05/29/15 78.0 8.20 8.70
V 150529P00079000 P 05/29/15 79.0 9.20 9.65
V 150529P00080000 P 05/29/15 80.0 9.95 10.95
V 150529P00085000 P 05/29/15 85.0 15.15 15.65
V 150529P00090000 P 05/29/15 90.0 20.15 20.70
V 150529P00095000 P 05/29/15 95.0 25.15 25.70
V 150529P00100000 P 05/29/15 100.0 30.20 30.75
V 150605C00040000 C 06/05/15 40.0 28.90 29.85
V 150605C00045000 C 06/05/15 45.0 22.80 24.85
V 150605C00050000 C 06/05/15 50.0 18.65 20.00
V 150605C00055000 C 06/05/15 55.0 13.75 14.90
V 150605C00057000 C 06/05/15 57.0 11.80 13.20
V 150605C00058000 C 06/05/15 58.0 11.00 11.95
V 150605C00058500 C 06/05/15 58.5 10.50 11.35
V 150605C00059000 C 06/05/15 59.0 10.00 10.85
V 150605C00059500 C 06/05/15 59.5 9.50 10.35
V 150605C00060000 C 06/05/15 60.0 9.35 9.85
V 150605C00060500 C 06/05/15 60.5 8.40 9.35
V 150605C00061000 C 06/05/15 61.0 8.20 8.85
V 150605C00061500 C 06/05/15 61.5 7.70 8.35
V 150605C00062000 C 06/05/15 62.0 7.15 7.85
V 150605C00062500 C 06/05/15 62.5 6.85 7.35
V 150605C00063000 C 06/05/15 63.0 6.15 6.85
V 150605C00063500 C 06/05/15 63.5 5.65 6.35
V 150605C00064000 C 06/05/15 64.0 5.25 5.90
V 150605C00064500 C 06/05/15 64.5 4.75 5.40
V 150605C00065000 C 06/05/15 65.0 4.30 4.75
V 150605C00065500 C 06/05/15 65.5 3.80 4.40
V 150605C00066000 C 06/05/15 66.0 3.30 3.70
V 150605C00066500 C 06/05/15 66.5 2.95 3.25
V 150605C00067000 C 06/05/15 67.0 2.48 2.79
V 150605C00067500 C 06/05/15 67.5 2.08 2.33
V 150605C00068000 C 06/05/15 68.0 1.79 1.87
V 150605C00068500 C 06/05/15 68.5 1.39 1.49
V 150605C00069000 C 06/05/15 69.0 1.04 1.12
V 150605C00069500 C 06/05/15 69.5 0.73 0.82
V 150605C00070000 C 06/05/15 70.0 0.50 0.51
V 150605C00070500 C 06/05/15 70.5 0.31 0.36
V 150605C00071000 C 06/05/15 71.0 0.19 0.23
V 150605C00071500 C 06/05/15 71.5 0.11 0.14
V 150605C00072000 C 06/05/15 72.0 0.05 0.13
V 150605C00072500 C 06/05/15 72.5 0.03 0.10
V 150605C00073000 C 06/05/15 73.0 0.00 0.09
V 150605C00073500 C 06/05/15 73.5 0.00 0.08
V 150605C00074000 C 06/05/15 74.0 0.00 0.07
V 150605C00074500 C 06/05/15 74.5 0.00 0.08
V 150605C00075000 C 06/05/15 75.0 0.00 0.07
V 150605C00075500 C 06/05/15 75.5 0.00 0.07
V 150605C00076000 C 06/05/15 76.0 0.00 0.07
V 150605C00076500 C 06/05/15 76.5 0.00 0.06
V 150605C00077000 C 06/05/15 77.0 0.00 0.07
V 150605C00078000 C 06/05/15 78.0 0.00 0.07
V 150605C00079000 C 06/05/15 79.0 0.00 0.06
V 150605C00080000 C 06/05/15 80.0 0.00 0.07
V 150605C00085000 C 06/05/15 85.0 0.00 0.06
V 150605C00090000 C 06/05/15 90.0 0.00 0.06
V 150605C00095000 C 06/05/15 95.0 0.00 0.06
V 150605C00100000 C 06/05/15 100.0 0.00 0.06
V 150605P00040000 P 06/05/15 40.0 0.00 0.06
V 150605P00045000 P 06/05/15 45.0 0.00 0.06
V 150605P00050000 P 06/05/15 50.0 0.00 0.06
V 150605P00055000 P 06/05/15 55.0 0.00 0.03
V 150605P00057000 P 06/05/15 57.0 0.00 0.07
V 150605P00058000 P 06/05/15 58.0 0.00 0.07
V 150605P00058500 P 06/05/15 58.5 0.00 0.08
V 150605P00059000 P 06/05/15 59.0 0.00 0.08
V 150605P00059500 P 06/05/15 59.5 0.00 0.08
V 150605P00060000 P 06/05/15 60.0 0.01 0.07
V 150605P00060500 P 06/05/15 60.5 0.00 0.08
V 150605P00061000 P 06/05/15 61.0 0.00 0.08
V 150605P00061500 P 06/05/15 61.5 0.00 0.08
V 150605P00062000 P 06/05/15 62.0 0.00 0.08
V 150605P00062500 P 06/05/15 62.5 0.00 0.08
V 150605P00063000 P 06/05/15 63.0 0.00 0.08
V 150605P00063500 P 06/05/15 63.5 0.00 0.09
V 150605P00064000 P 06/05/15 64.0 0.00 0.09
V 150605P00064500 P 06/05/15 64.5 0.01 0.10
V 150605P00065000 P 06/05/15 65.0 0.03 0.06
V 150605P00065500 P 06/05/15 65.5 0.03 0.11
V 150605P00066000 P 06/05/15 66.0 0.05 0.08
V 150605P00066500 P 06/05/15 66.5 0.07 0.11
V 150605P00067000 P 06/05/15 67.0 0.10 0.12
V 150605P00067500 P 06/05/15 67.5 0.14 0.18
V 150605P00068000 P 06/05/15 68.0 0.21 0.25
V 150605P00068500 P 06/05/15 68.5 0.30 0.36
V 150605P00069000 P 06/05/15 69.0 0.44 0.49
V 150605P00069500 P 06/05/15 69.5 0.62 0.70
V 150605P00070000 P 06/05/15 70.0 0.85 0.95
V 150605P00070500 P 06/05/15 70.5 1.17 1.28
V 150605P00071000 P 06/05/15 71.0 1.48 1.67
V 150605P00071500 P 06/05/15 71.5 1.85 2.23
V 150605P00072000 P 06/05/15 72.0 2.27 2.50
V 150605P00072500 P 06/05/15 72.5 2.75 3.20
V 150605P00073000 P 06/05/15 73.0 3.20 3.70
V 150605P00073500 P 06/05/15 73.5 3.70 4.15
V 150605P00074000 P 06/05/15 74.0 4.20 4.65
V 150605P00074500 P 06/05/15 74.5 4.70 5.15
V 150605P00075000 P 06/05/15 75.0 5.15 5.75
V 150605P00075500 P 06/05/15 75.5 5.65 6.25
V 150605P00076000 P 06/05/15 76.0 6.15 6.70
V 150605P00076500 P 06/05/15 76.5 6.65 7.35
V 150605P00077000 P 06/05/15 77.0 7.20 7.70
V 150605P00078000 P 06/05/15 78.0 8.20 8.75
V 150605P00079000 P 06/05/15 79.0 9.15 9.70
V 150605P00080000 P 06/05/15 80.0 10.00 10.75
V 150605P00085000 P 06/05/15 85.0 15.05 15.80
V 150605P00090000 P 06/05/15 90.0 20.05 20.80
V 150605P00095000 P 06/05/15 95.0 25.05 25.80
V 150605P00100000 P 06/05/15 100.0 30.15 30.85
V 150612C00055000 C 06/12/15 55.0 14.05 14.85
V 150612C00058500 C 06/12/15 58.5 10.50 11.40
V 150612C00059000 C 06/12/15 59.0 10.25 10.95
V 150612C00059500 C 06/12/15 59.5 9.75 10.40
V 150612C00060000 C 06/12/15 60.0 9.05 9.85
V 150612C00060500 C 06/12/15 60.5 8.75 9.40
V 150612C00061000 C 06/12/15 61.0 8.25 8.90
V 150612C00061500 C 06/12/15 61.5 7.55 8.40
V 150612C00062000 C 06/12/15 62.0 7.15 7.90
V 150612C00062500 C 06/12/15 62.5 6.65 7.40
V 150612C00063000 C 06/12/15 63.0 6.15 6.90
V 150612C00063500 C 06/12/15 63.5 5.90 6.40
V 150612C00064000 C 06/12/15 64.0 5.45 5.90
V 150612C00064500 C 06/12/15 64.5 4.80 5.40
V 150612C00065000 C 06/12/15 65.0 4.35 4.85
V 150612C00065500 C 06/12/15 65.5 3.85 4.45
V 150612C00066000 C 06/12/15 66.0 3.35 3.85
V 150612C00066500 C 06/12/15 66.5 2.98 3.40
V 150612C00067000 C 06/12/15 67.0 2.64 2.90
V 150612C00067500 C 06/12/15 67.5 2.24 2.58
V 150612C00068000 C 06/12/15 68.0 1.94 2.18
V 150612C00068500 C 06/12/15 68.5 1.32 1.69
V 150612C00069000 C 06/12/15 69.0 1.26 1.41
V 150612C00069500 C 06/12/15 69.5 0.97 1.04
V 150612C00070000 C 06/12/15 70.0 0.73 0.81
V 150612C00070500 C 06/12/15 70.5 0.53 0.60
V 150612C00071000 C 06/12/15 71.0 0.37 0.42
V 150612C00071500 C 06/12/15 71.5 0.26 0.31
V 150612C00072000 C 06/12/15 72.0 0.16 0.22
V 150612C00072500 C 06/12/15 72.5 0.07 0.17
V 150612C00073000 C 06/12/15 73.0 0.05 0.22
V 150612C00073500 C 06/12/15 73.5 0.02 0.13
V 150612C00074000 C 06/12/15 74.0 0.01 0.11
V 150612C00074500 C 06/12/15 74.5 0.00 0.10
V 150612C00075000 C 06/12/15 75.0 0.00 0.09
V 150612C00075500 C 06/12/15 75.5 0.00 0.08
V 150612C00076000 C 06/12/15 76.0 0.00 0.08
V 150612C00077000 C 06/12/15 77.0 0.00 0.08
V 150612C00078000 C 06/12/15 78.0 0.00 0.07
V 150612C00079000 C 06/12/15 79.0 0.00 0.07
V 150612C00080000 C 06/12/15 80.0 0.00 0.07
V 150612P00055000 P 06/12/15 55.0 0.00 0.08
V 150612P00058500 P 06/12/15 58.5 0.00 0.08
V 150612P00059000 P 06/12/15 59.0 0.00 0.09
V 150612P00059500 P 06/12/15 59.5 0.00 0.09
V 150612P00060000 P 06/12/15 60.0 0.00 0.09
V 150612P00060500 P 06/12/15 60.5 0.00 0.09
V 150612P00061000 P 06/12/15 61.0 0.00 0.10
V 150612P00061500 P 06/12/15 61.5 0.00 0.10
V 150612P00062000 P 06/12/15 62.0 0.00 0.10
V 150612P00062500 P 06/12/15 62.5 0.01 0.11
V 150612P00063000 P 06/12/15 63.0 0.03 0.10
V 150612P00063500 P 06/12/15 63.5 0.02 0.13
V 150612P00064000 P 06/12/15 64.0 0.03 0.14
V 150612P00064500 P 06/12/15 64.5 0.05 0.16
V 150612P00065000 P 06/12/15 65.0 0.07 0.17
V 150612P00065500 P 06/12/15 65.5 0.09 0.18
V 150612P00066000 P 06/12/15 66.0 0.11 0.18
V 150612P00066500 P 06/12/15 66.5 0.16 0.23
V 150612P00067000 P 06/12/15 67.0 0.22 0.26
V 150612P00067500 P 06/12/15 67.5 0.29 0.34
V 150612P00068000 P 06/12/15 68.0 0.39 0.44
V 150612P00068500 P 06/12/15 68.5 0.51 0.57
V 150612P00069000 P 06/12/15 69.0 0.66 0.74
V 150612P00069500 P 06/12/15 69.5 0.86 0.95
V 150612P00070000 P 06/12/15 70.0 1.08 1.21
V 150612P00070500 P 06/12/15 70.5 1.38 1.50
V 150612P00071000 P 06/12/15 71.0 1.62 1.99
V 150612P00071500 P 06/12/15 71.5 2.02 2.39
V 150612P00072000 P 06/12/15 72.0 2.39 2.94
V 150612P00072500 P 06/12/15 72.5 2.80 3.45
V 150612P00073000 P 06/12/15 73.0 3.25 3.75
V 150612P00073500 P 06/12/15 73.5 3.75 4.35
V 150612P00074000 P 06/12/15 74.0 4.20 4.95
V 150612P00074500 P 06/12/15 74.5 4.65 5.35
V 150612P00075000 P 06/12/15 75.0 5.20 6.00
V 150612P00075500 P 06/12/15 75.5 5.70 6.50
V 150612P00076000 P 06/12/15 76.0 6.20 7.00
V 150612P00077000 P 06/12/15 77.0 7.20 8.00
V 150612P00078000 P 06/12/15 78.0 8.15 8.70
V 150612P00079000 P 06/12/15 79.0 8.80 9.85
V 150612P00080000 P 06/12/15 80.0 10.20 11.00
V 150619C00025000 C 06/19/15 25.0 42.85 45.10
V 150619C00026250 C 06/19/15 26.3 41.75 43.70
V 150619C00027500 C 06/19/15 27.5 40.40 43.85
V 150619C00028750 C 06/19/15 28.8 39.75 41.20
V 150619C00030000 C 06/19/15 30.0 38.00 41.25
V 150619C00031250 C 06/19/15 31.3 37.90 38.65
V 150619C00032500 C 06/19/15 32.5 36.65 37.40
V 150619C00033750 C 06/19/15 33.8 35.15 36.15
V 150619C00035000 C 06/19/15 35.0 33.90 34.90
V 150619C00036250 C 06/19/15 36.3 31.60 34.05
V 150619C00037500 C 06/19/15 37.5 31.60 32.55
V 150619C00038750 C 06/19/15 38.8 29.15 31.20
V 150619C00040000 C 06/19/15 40.0 29.05 30.00
V 150619C00041250 C 06/19/15 41.3 26.60 30.05
V 150619C00042500 C 06/19/15 42.5 26.65 27.40
V 150619C00043750 C 06/19/15 43.8 25.30 26.25
V 150619C00045000 C 06/19/15 45.0 23.05 25.20
V 150619C00046250 C 06/19/15 46.3 22.90 23.65
V 150619C00047500 C 06/19/15 47.5 21.50 22.75
V 150619C00048750 C 06/19/15 48.8 20.00 21.20
V 150619C00050000 C 06/19/15 50.0 19.20 19.95
V 150619C00051250 C 06/19/15 51.3 17.75 18.95
V 150619C00052500 C 06/19/15 52.5 16.50 17.45
V 150619C00053750 C 06/19/15 53.8 15.30 16.40
V 150619C00055000 C 06/19/15 55.0 14.25 15.15
V 150619C00056250 C 06/19/15 56.3 12.95 13.70
V 150619C00057000 C 06/19/15 57.0 11.80 13.00
V 150619C00057500 C 06/19/15 57.5 11.60 12.40
V 150619C00058000 C 06/19/15 58.0 11.05 11.95
V 150619C00058750 C 06/19/15 58.8 10.80 11.00
V 150619C00059000 C 06/19/15 59.0 10.25 10.90
V 150619C00060000 C 06/19/15 60.0 9.40 9.75
V 150619C00060500 C 06/19/15 60.5 8.90 9.40
V 150619C00061000 C 06/19/15 61.0 8.40 8.90
V 150619C00061250 C 06/19/15 61.3 8.05 8.50
V 150619C00061500 C 06/19/15 61.5 7.90 8.40
V 150619C00062000 C 06/19/15 62.0 7.40 7.90
V 150619C00062500 C 06/19/15 62.5 6.85 7.40
V 150619C00063000 C 06/19/15 63.0 6.40 6.95
V 150619C00063500 C 06/19/15 63.5 5.90 6.45
V 150619C00063750 C 06/19/15 63.8 5.65 6.20
V 150619C00064000 C 06/19/15 64.0 5.50 5.95
V 150619C00064500 C 06/19/15 64.5 4.90 5.50
V 150619C00065000 C 06/19/15 65.0 4.60 4.85
V 150619C00065500 C 06/19/15 65.5 4.10 4.40
V 150619C00066000 C 06/19/15 66.0 3.65 4.10
V 150619C00066250 C 06/19/15 66.3 3.40 3.70
V 150619C00066500 C 06/19/15 66.5 3.20 3.50
V 150619C00067000 C 06/19/15 67.0 2.86 3.05
V 150619C00067500 C 06/19/15 67.5 2.53 2.65
V 150619C00068000 C 06/19/15 68.0 2.15 2.23
V 150619C00068500 C 06/19/15 68.5 1.80 1.86
V 150619C00068750 C 06/19/15 68.8 1.63 1.73
V 150619C00069000 C 06/19/15 69.0 1.48 1.54
V 150619C00069500 C 06/19/15 69.5 1.18 1.25
V 150619C00070000 C 06/19/15 70.0 0.93 0.99
V 150619C00070500 C 06/19/15 70.5 0.72 0.77
V 150619C00071000 C 06/19/15 71.0 0.55 0.59
V 150619C00071250 C 06/19/15 71.3 0.48 0.52
V 150619C00071500 C 06/19/15 71.5 0.41 0.45
V 150619C00072000 C 06/19/15 72.0 0.30 0.34
V 150619C00072500 C 06/19/15 72.5 0.21 0.26
V 150619C00073000 C 06/19/15 73.0 0.15 0.19
V 150619C00073500 C 06/19/15 73.5 0.10 0.14
V 150619C00073750 C 06/19/15 73.8 0.09 0.13
V 150619C00074000 C 06/19/15 74.0 0.07 0.12
V 150619C00074500 C 06/19/15 74.5 0.05 0.10
V 150619C00075000 C 06/19/15 75.0 0.03 0.09
V 150619C00075500 C 06/19/15 75.5 0.02 0.08
V 150619C00076000 C 06/19/15 76.0 0.00 0.08
V 150619C00076500 C 06/19/15 76.5 0.00 0.07
V 150619C00077000 C 06/19/15 77.0 0.00 0.07
V 150619C00077500 C 06/19/15 77.5 0.00 0.06
V 150619C00078000 C 06/19/15 78.0 0.00 0.06
V 150619C00078750 C 06/19/15 78.8 0.00 0.05
V 150619C00080000 C 06/19/15 80.0 0.00 0.06
V 150619C00081250 C 06/19/15 81.3 0.00 0.06
V 150619C00082500 C 06/19/15 82.5 0.00 0.05
V 150619C00083750 C 06/19/15 83.8 0.00 0.07
V 150619C00085000 C 06/19/15 85.0 0.00 0.07
V 150619C00086250 C 06/19/15 86.3 0.00 0.07
V 150619C00087500 C 06/19/15 87.5 0.00 0.06
V 150619C00088750 C 06/19/15 88.8 0.00 0.02
V 150619C00090000 C 06/19/15 90.0 0.00 0.06
V 150619C00091250 C 06/19/15 91.3 0.00 0.06
V 150619C00092500 C 06/19/15 92.5 0.00 0.06
V 150619C00093750 C 06/19/15 93.8 0.00 0.06
V 150619C00095000 C 06/19/15 95.0 0.00 0.06
V 150619C00096250 C 06/19/15 96.3 0.00 0.06
V 150619P00025000 P 06/19/15 25.0 0.00 0.12
V 150619P00026250 P 06/19/15 26.3 0.00 0.06
V 150619P00027500 P 06/19/15 27.5 0.00 0.06
V 150619P00028750 P 06/19/15 28.8 0.00 0.01
V 150619P00030000 P 06/19/15 30.0 0.00 0.01
V 150619P00031250 P 06/19/15 31.3 0.00 0.06
V 150619P00032500 P 06/19/15 32.5 0.00 0.06
V 150619P00033750 P 06/19/15 33.8 0.00 0.06
V 150619P00035000 P 06/19/15 35.0 0.00 0.06
V 150619P00036250 P 06/19/15 36.3 0.00 0.06
V 150619P00037500 P 06/19/15 37.5 0.00 0.06
V 150619P00038750 P 06/19/15 38.8 0.00 0.06
V 150619P00040000 P 06/19/15 40.0 0.00 0.04
V 150619P00041250 P 06/19/15 41.3 0.00 0.06
V 150619P00042500 P 06/19/15 42.5 0.00 0.06
V 150619P00043750 P 06/19/15 43.8 0.00 0.06
V 150619P00045000 P 06/19/15 45.0 0.00 0.04
V 150619P00046250 P 06/19/15 46.3 0.00 0.06
V 150619P00047500 P 06/19/15 47.5 0.00 0.04
V 150619P00048750 P 06/19/15 48.8 0.00 0.06
V 150619P00050000 P 06/19/15 50.0 0.00 0.04
V 150619P00051250 P 06/19/15 51.3 0.00 0.06
V 150619P00052500 P 06/19/15 52.5 0.00 0.04
V 150619P00053750 P 06/19/15 53.8 0.00 0.05
V 150619P00055000 P 06/19/15 55.0 0.00 0.05
V 150619P00056250 P 06/19/15 56.3 0.00 0.05
V 150619P00057000 P 06/19/15 57.0 0.00 0.05
V 150619P00057500 P 06/19/15 57.5 0.00 0.06
V 150619P00058000 P 06/19/15 58.0 0.00 0.06
V 150619P00058750 P 06/19/15 58.8 0.00 0.03
V 150619P00059000 P 06/19/15 59.0 0.00 0.06
V 150619P00060000 P 06/19/15 60.0 0.00 0.05
V 150619P00060500 P 06/19/15 60.5 0.01 0.08
V 150619P00061000 P 06/19/15 61.0 0.01 0.08
V 150619P00061250 P 06/19/15 61.3 0.04 0.05
V 150619P00061500 P 06/19/15 61.5 0.01 0.08
V 150619P00062000 P 06/19/15 62.0 0.02 0.09
V 150619P00062500 P 06/19/15 62.5 0.05 0.08
V 150619P00063000 P 06/19/15 63.0 0.06 0.10
V 150619P00063500 P 06/19/15 63.5 0.07 0.11
V 150619P00063750 P 06/19/15 63.8 0.08 0.12
V 150619P00064000 P 06/19/15 64.0 0.09 0.12
V 150619P00064500 P 06/19/15 64.5 0.11 0.15
V 150619P00065000 P 06/19/15 65.0 0.14 0.17
V 150619P00065500 P 06/19/15 65.5 0.17 0.21
V 150619P00066000 P 06/19/15 66.0 0.22 0.25
V 150619P00066250 P 06/19/15 66.3 0.24 0.28
V 150619P00066500 P 06/19/15 66.5 0.28 0.31
V 150619P00067000 P 06/19/15 67.0 0.35 0.38
V 150619P00067500 P 06/19/15 67.5 0.44 0.48
V 150619P00068000 P 06/19/15 68.0 0.55 0.59
V 150619P00068500 P 06/19/15 68.5 0.70 0.74
V 150619P00068750 P 06/19/15 68.8 0.78 0.83
V 150619P00069000 P 06/19/15 69.0 0.87 0.92
V 150619P00069500 P 06/19/15 69.5 1.08 1.13
V 150619P00070000 P 06/19/15 70.0 1.32 1.38
V 150619P00070500 P 06/19/15 70.5 1.61 1.70
V 150619P00071000 P 06/19/15 71.0 1.90 2.00
V 150619P00071250 P 06/19/15 71.3 2.06 2.19
V 150619P00071500 P 06/19/15 71.5 2.28 2.36
V 150619P00072000 P 06/19/15 72.0 2.55 2.91
V 150619P00072500 P 06/19/15 72.5 2.89 3.35
V 150619P00073000 P 06/19/15 73.0 3.35 4.05
V 150619P00073500 P 06/19/15 73.5 3.80 4.25
V 150619P00073750 P 06/19/15 73.8 4.05 4.65
V 150619P00074000 P 06/19/15 74.0 4.25 4.70
V 150619P00074500 P 06/19/15 74.5 4.75 5.20
V 150619P00075000 P 06/19/15 75.0 5.20 5.75
V 150619P00075500 P 06/19/15 75.5 5.70 6.35
V 150619P00076000 P 06/19/15 76.0 6.20 6.65
V 150619P00076500 P 06/19/15 76.5 6.70 7.30
V 150619P00077000 P 06/19/15 77.0 7.20 8.00
V 150619P00077500 P 06/19/15 77.5 7.65 8.20
V 150619P00078000 P 06/19/15 78.0 8.20 8.70
V 150619P00078750 P 06/19/15 78.8 8.90 9.65
V 150619P00080000 P 06/19/15 80.0 10.10 10.95
V 150619P00081250 P 06/19/15 81.3 11.35 12.25
V 150619P00082500 P 06/19/15 82.5 12.60 13.50
V 150619P00083750 P 06/19/15 83.8 13.90 14.90
V 150619P00085000 P 06/19/15 85.0 15.15 15.70
V 150619P00086250 P 06/19/15 86.3 16.25 17.30
V 150619P00087500 P 06/19/15 87.5 16.80 18.85
V 150619P00088750 P 06/19/15 88.8 18.75 19.70
V 150619P00090000 P 06/19/15 90.0 20.10 20.75
V 150619P00091250 P 06/19/15 91.3 21.25 22.20
V 150619P00092500 P 06/19/15 92.5 22.50 23.45
V 150619P00093750 P 06/19/15 93.8 23.75 24.70
V 150619P00095000 P 06/19/15 95.0 25.00 25.95
V 150619P00096250 P 06/19/15 96.3 26.45 27.00
V 150626C00058500 C 06/26/15 58.5 10.65 11.45
V 150626C00059000 C 06/26/15 59.0 10.30 10.90
V 150626C00059500 C 06/26/15 59.5 9.80 10.40
V 150626C00060000 C 06/26/15 60.0 9.30 9.90
V 150626C00060500 C 06/26/15 60.5 8.95 9.45
V 150626C00061000 C 06/26/15 61.0 8.45 8.95
V 150626C00061500 C 06/26/15 61.5 7.95 8.45
V 150626C00062000 C 06/26/15 62.0 7.35 7.95
V 150626C00062500 C 06/26/15 62.5 6.85 7.45
V 150626C00063000 C 06/26/15 63.0 6.40 7.00
V 150626C00063500 C 06/26/15 63.5 6.00 6.50
V 150626C00064000 C 06/26/15 64.0 5.45 6.05
V 150626C00064500 C 06/26/15 64.5 4.50 5.55
V 150626C00065000 C 06/26/15 65.0 4.60 5.10
V 150626C00065500 C 06/26/15 65.5 4.05 4.60
V 150626C00066000 C 06/26/15 66.0 3.75 4.20
V 150626C00066500 C 06/26/15 66.5 3.30 3.75
V 150626C00067000 C 06/26/15 67.0 2.89 3.30
V 150626C00067500 C 06/26/15 67.5 2.62 2.96
V 150626C00068000 C 06/26/15 68.0 2.24 2.58
V 150626C00068500 C 06/26/15 68.5 1.91 2.20
V 150626C00069000 C 06/26/15 69.0 1.58 1.88
V 150626C00069500 C 06/26/15 69.5 1.35 1.44
V 150626C00070000 C 06/26/15 70.0 1.03 1.17
V 150626C00070500 C 06/26/15 70.5 0.82 0.97
V 150626C00071000 C 06/26/15 71.0 0.65 0.77
V 150626C00071500 C 06/26/15 71.5 0.49 0.61
V 150626C00072000 C 06/26/15 72.0 0.39 0.47
V 150626C00072500 C 06/26/15 72.5 0.29 0.38
V 150626C00073000 C 06/26/15 73.0 0.20 0.32
V 150626C00073500 C 06/26/15 73.5 0.13 0.25
V 150626C00074000 C 06/26/15 74.0 0.11 0.19
V 150626C00074500 C 06/26/15 74.5 0.07 0.17
V 150626C00075000 C 06/26/15 75.0 0.05 0.13
V 150626C00075500 C 06/26/15 75.5 0.03 0.13
V 150626C00076000 C 06/26/15 76.0 0.01 0.12
V 150626C00077000 C 06/26/15 77.0 0.00 0.10
V 150626C00078000 C 06/26/15 78.0 0.00 0.09
V 150626C00079000 C 06/26/15 79.0 0.00 0.08
V 150626C00080000 C 06/26/15 80.0 0.00 0.08
V 150626P00058500 P 06/26/15 58.5 0.00 0.10
V 150626P00059000 P 06/26/15 59.0 0.00 0.11
V 150626P00059500 P 06/26/15 59.5 0.01 0.11
V 150626P00060000 P 06/26/15 60.0 0.01 0.12
V 150626P00060500 P 06/26/15 60.5 0.02 0.12
V 150626P00061000 P 06/26/15 61.0 0.03 0.13
V 150626P00061500 P 06/26/15 61.5 0.04 0.14
V 150626P00062000 P 06/26/15 62.0 0.05 0.14
V 150626P00062500 P 06/26/15 62.5 0.06 0.17
V 150626P00063000 P 06/26/15 63.0 0.10 0.15
V 150626P00063500 P 06/26/15 63.5 0.11 0.20
V 150626P00064000 P 06/26/15 64.0 0.14 0.22
V 150626P00064500 P 06/26/15 64.5 0.15 0.28
V 150626P00065000 P 06/26/15 65.0 0.21 0.26
V 150626P00065500 P 06/26/15 65.5 0.22 0.34
V 150626P00066000 P 06/26/15 66.0 0.28 0.44
V 150626P00066500 P 06/26/15 66.5 0.39 0.44
V 150626P00067000 P 06/26/15 67.0 0.45 0.59
V 150626P00067500 P 06/26/15 67.5 0.57 0.67
V 150626P00068000 P 06/26/15 68.0 0.69 0.77
V 150626P00068500 P 06/26/15 68.5 0.86 0.94
V 150626P00069000 P 06/26/15 69.0 1.02 1.11
V 150626P00069500 P 06/26/15 69.5 1.25 1.32
V 150626P00070000 P 06/26/15 70.0 1.48 1.67
V 150626P00070500 P 06/26/15 70.5 1.74 2.27
V 150626P00071000 P 06/26/15 71.0 2.05 2.45
V 150626P00071500 P 06/26/15 71.5 2.37 2.64
V 150626P00072000 P 06/26/15 72.0 2.58 3.55
V 150626P00072500 P 06/26/15 72.5 3.00 3.65
V 150626P00073000 P 06/26/15 73.0 3.45 4.00
V 150626P00073500 P 06/26/15 73.5 3.90 4.50
V 150626P00074000 P 06/26/15 74.0 4.35 4.80
V 150626P00074500 P 06/26/15 74.5 4.80 5.40
V 150626P00075000 P 06/26/15 75.0 5.25 5.90
V 150626P00075500 P 06/26/15 75.5 5.75 6.35
V 150626P00076000 P 06/26/15 76.0 6.25 6.85
V 150626P00077000 P 06/26/15 77.0 7.20 7.85
V 150626P00078000 P 06/26/15 78.0 8.20 8.85
V 150626P00079000 P 06/26/15 79.0 9.20 9.80
V 150626P00080000 P 06/26/15 80.0 10.10 11.40
V 150702C00060000 C 07/02/15 60.0 8.90 9.95
V 150702C00062000 C 07/02/15 62.0 7.40 8.00
V 150702C00062500 C 07/02/15 62.5 7.00 7.50
V 150702C00063000 C 07/02/15 63.0 6.55 7.05
V 150702C00063500 C 07/02/15 63.5 5.95 6.55
V 150702C00064000 C 07/02/15 64.0 5.50 6.10
V 150702C00064500 C 07/02/15 64.5 5.15 5.60
V 150702C00065000 C 07/02/15 65.0 4.70 5.15
V 150702C00065500 C 07/02/15 65.5 4.25 4.70
V 150702C00066000 C 07/02/15 66.0 3.85 4.25
V 150702C00066500 C 07/02/15 66.5 3.40 3.85
V 150702C00067000 C 07/02/15 67.0 2.94 3.45
V 150702C00067500 C 07/02/15 67.5 2.68 2.99
V 150702C00068000 C 07/02/15 68.0 2.30 2.64
V 150702C00068500 C 07/02/15 68.5 2.02 2.29
V 150702C00069000 C 07/02/15 69.0 1.70 1.95
V 150702C00069500 C 07/02/15 69.5 1.50 1.60
V 150702C00070000 C 07/02/15 70.0 1.25 1.32
V 150702C00070500 C 07/02/15 70.5 1.02 1.11
V 150702C00071000 C 07/02/15 71.0 0.76 0.91
V 150702C00071500 C 07/02/15 71.5 0.61 0.73
V 150702C00072000 C 07/02/15 72.0 0.49 0.59
V 150702C00072500 C 07/02/15 72.5 0.38 0.47
V 150702C00073000 C 07/02/15 73.0 0.28 0.40
V 150702C00073500 C 07/02/15 73.5 0.23 0.32
V 150702C00074000 C 07/02/15 74.0 0.13 0.32
V 150702C00074500 C 07/02/15 74.5 0.10 0.28
V 150702C00075000 C 07/02/15 75.0 0.08 0.24
V 150702C00075500 C 07/02/15 75.5 0.06 0.21
V 150702C00076000 C 07/02/15 76.0 0.01 0.20
V 150702C00076500 C 07/02/15 76.5 0.00 0.19
V 150702C00077000 C 07/02/15 77.0 0.00 0.17
V 150702C00078000 C 07/02/15 78.0 0.00 0.16
V 150702C00079000 C 07/02/15 79.0 0.00 0.15
V 150702C00080000 C 07/02/15 80.0 0.00 0.14
V 150702P00060000 P 07/02/15 60.0 0.03 0.13
V 150702P00062000 P 07/02/15 62.0 0.09 0.24
V 150702P00062500 P 07/02/15 62.5 0.10 0.26
V 150702P00063000 P 07/02/15 63.0 0.13 0.29
V 150702P00063500 P 07/02/15 63.5 0.15 0.32
V 150702P00064000 P 07/02/15 64.0 0.19 0.34
V 150702P00064500 P 07/02/15 64.5 0.20 0.34
V 150702P00065000 P 07/02/15 65.0 0.25 0.39
V 150702P00065500 P 07/02/15 65.5 0.33 0.39
V 150702P00066000 P 07/02/15 66.0 0.41 0.45
V 150702P00066500 P 07/02/15 66.5 0.48 0.53
V 150702P00067000 P 07/02/15 67.0 0.56 0.66
V 150702P00067500 P 07/02/15 67.5 0.65 0.81
V 150702P00068000 P 07/02/15 68.0 0.81 0.93
V 150702P00068500 P 07/02/15 68.5 0.98 1.05
V 150702P00069000 P 07/02/15 69.0 1.15 1.30
V 150702P00069500 P 07/02/15 69.5 1.37 1.53
V 150702P00070000 P 07/02/15 70.0 1.59 1.72
V 150702P00070500 P 07/02/15 70.5 1.86 2.08
V 150702P00071000 P 07/02/15 71.0 2.16 2.43
V 150702P00071500 P 07/02/15 71.5 2.49 2.77
V 150702P00072000 P 07/02/15 72.0 2.74 3.15
V 150702P00072500 P 07/02/15 72.5 3.10 3.70
V 150702P00073000 P 07/02/15 73.0 3.50 4.20
V 150702P00073500 P 07/02/15 73.5 3.90 4.90
V 150702P00074000 P 07/02/15 74.0 4.35 4.95
V 150702P00074500 P 07/02/15 74.5 4.80 5.30
V 150702P00075000 P 07/02/15 75.0 5.30 5.75
V 150702P00075500 P 07/02/15 75.5 5.75 6.25
V 150702P00076000 P 07/02/15 76.0 6.25 6.90
V 150702P00076500 P 07/02/15 76.5 6.65 7.35
V 150702P00077000 P 07/02/15 77.0 7.20 7.80
V 150702P00078000 P 07/02/15 78.0 8.20 8.70
V 150702P00079000 P 07/02/15 79.0 9.20 9.85
V 150702P00080000 P 07/02/15 80.0 10.10 11.40
V 150710C00060000 C 07/10/15 60.0 8.75 10.10
V 150710C00061000 C 07/10/15 61.0 7.90 9.25
V 150710C00062000 C 07/10/15 62.0 5.90 9.25
V 150710C00062500 C 07/10/15 62.5 6.45 7.80
V 150710C00063000 C 07/10/15 63.0 6.00 7.30
V 150710C00063500 C 07/10/15 63.5 5.50 6.85
V 150710C00064000 C 07/10/15 64.0 5.10 6.20
V 150710C00064500 C 07/10/15 64.5 4.65 5.75
V 150710C00065000 C 07/10/15 65.0 4.80 5.30
V 150710C00065500 C 07/10/15 65.5 4.15 4.80
V 150710C00066000 C 07/10/15 66.0 3.95 4.45
V 150710C00066500 C 07/10/15 66.5 3.45 3.95
V 150710C00067000 C 07/10/15 67.0 3.15 3.55
V 150710C00067500 C 07/10/15 67.5 2.82 3.20
V 150710C00068000 C 07/10/15 68.0 2.47 2.84
V 150710C00068500 C 07/10/15 68.5 2.15 2.53
V 150710C00069000 C 07/10/15 69.0 1.85 2.17
V 150710C00069500 C 07/10/15 69.5 1.64 1.75
V 150710C00070000 C 07/10/15 70.0 1.36 1.50
V 150710C00070500 C 07/10/15 70.5 1.12 1.32
V 150710C00071000 C 07/10/15 71.0 0.92 1.06
V 150710C00071500 C 07/10/15 71.5 0.75 0.92
V 150710C00072000 C 07/10/15 72.0 0.61 0.76
V 150710C00072500 C 07/10/15 72.5 0.48 0.62
V 150710C00073000 C 07/10/15 73.0 0.33 0.51
V 150710C00073500 C 07/10/15 73.5 0.24 0.42
V 150710C00074000 C 07/10/15 74.0 0.18 0.36
V 150710C00074500 C 07/10/15 74.5 0.14 0.31
V 150710C00075000 C 07/10/15 75.0 0.10 0.29
V 150710C00075500 C 07/10/15 75.5 0.08 0.23
V 150710C00076000 C 07/10/15 76.0 0.05 0.21
V 150710C00076500 C 07/10/15 76.5 0.00 0.50
V 150710C00077000 C 07/10/15 77.0 0.00 0.50
V 150710P00060000 P 07/10/15 60.0 0.00 0.18
V 150710P00061000 P 07/10/15 61.0 0.00 0.50
V 150710P00062000 P 07/10/15 62.0 0.12 0.25
V 150710P00062500 P 07/10/15 62.5 0.14 0.35
V 150710P00063000 P 07/10/15 63.0 0.18 0.31
V 150710P00063500 P 07/10/15 63.5 0.19 0.33
V 150710P00064000 P 07/10/15 64.0 0.14 0.41
V 150710P00064500 P 07/10/15 64.5 0.29 0.46
V 150710P00065000 P 07/10/15 65.0 0.31 0.53
V 150710P00065500 P 07/10/15 65.5 0.37 0.60
V 150710P00066000 P 07/10/15 66.0 0.45 0.71
V 150710P00066500 P 07/10/15 66.5 0.53 0.80
V 150710P00067000 P 07/10/15 67.0 0.64 0.95
V 150710P00067500 P 07/10/15 67.5 0.79 0.96
V 150710P00068000 P 07/10/15 68.0 0.90 1.22
V 150710P00068500 P 07/10/15 68.5 1.07 1.38
V 150710P00069000 P 07/10/15 69.0 1.30 1.50
V 150710P00069500 P 07/10/15 69.5 1.51 1.73
V 150710P00070000 P 07/10/15 70.0 1.75 1.99
V 150710P00070500 P 07/10/15 70.5 2.03 2.39
V 150710P00071000 P 07/10/15 71.0 2.30 2.66
V 150710P00071500 P 07/10/15 71.5 2.65 3.50
V 150710P00072000 P 07/10/15 72.0 2.87 3.85
V 150710P00072500 P 07/10/15 72.5 3.20 3.70
V 150710P00073000 P 07/10/15 73.0 3.60 4.70
V 150710P00073500 P 07/10/15 73.5 4.00 5.10
V 150710P00074000 P 07/10/15 74.0 4.35 5.55
V 150710P00074500 P 07/10/15 74.5 4.80 6.05
V 150710P00075000 P 07/10/15 75.0 5.10 6.45
V 150710P00075500 P 07/10/15 75.5 5.55 7.00
V 150710P00076000 P 07/10/15 76.0 6.05 7.35
V 150710P00076500 P 07/10/15 76.5 6.45 7.85
V 150710P00077000 P 07/10/15 77.0 6.05 9.50
V 150717C00035000 C 07/17/15 35.0 33.95 34.90
V 150717C00037500 C 07/17/15 37.5 31.45 32.55
V 150717C00040000 C 07/17/15 40.0 28.95 30.05
V 150717C00042500 C 07/17/15 42.5 26.45 27.55
V 150717C00045000 C 07/17/15 45.0 23.90 25.05
V 150717C00047500 C 07/17/15 47.5 21.30 22.55
V 150717C00050000 C 07/17/15 50.0 19.40 20.10
V 150717C00055000 C 07/17/15 55.0 14.45 14.95
V 150717C00060000 C 07/17/15 60.0 9.55 10.00
V 150717C00062500 C 07/17/15 62.5 7.15 7.55
V 150717C00065000 C 07/17/15 65.0 4.90 5.25
V 150717C00067500 C 07/17/15 67.5 3.05 3.20
V 150717C00070000 C 07/17/15 70.0 1.57 1.63
V 150717C00072500 C 07/17/15 72.5 0.65 0.70
V 150717C00075000 C 07/17/15 75.0 0.22 0.25
V 150717C00077500 C 07/17/15 77.5 0.05 0.10
V 150717C00080000 C 07/17/15 80.0 0.00 0.07
V 150717C00085000 C 07/17/15 85.0 0.00 0.05
V 150717C00090000 C 07/17/15 90.0 0.00 0.04
V 150717C00095000 C 07/17/15 95.0 0.00 0.04
V 150717C00100000 C 07/17/15 100.0 0.00 0.04
V 150717P00035000 P 07/17/15 35.0 0.00 0.04
V 150717P00037500 P 07/17/15 37.5 0.00 0.04
V 150717P00040000 P 07/17/15 40.0 0.00 0.04
V 150717P00042500 P 07/17/15 42.5 0.00 0.04
V 150717P00045000 P 07/17/15 45.0 0.00 0.04
V 150717P00047500 P 07/17/15 47.5 0.00 0.05
V 150717P00050000 P 07/17/15 50.0 0.00 0.05
V 150717P00055000 P 07/17/15 55.0 0.01 0.07
V 150717P00060000 P 07/17/15 60.0 0.08 0.13
V 150717P00062500 P 07/17/15 62.5 0.21 0.23
V 150717P00065000 P 07/17/15 65.0 0.43 0.47
V 150717P00067500 P 07/17/15 67.5 0.93 0.98
V 150717P00070000 P 07/17/15 70.0 1.91 1.98
V 150717P00072500 P 07/17/15 72.5 3.45 3.60
V 150717P00075000 P 07/17/15 75.0 5.40 5.85
V 150717P00077500 P 07/17/15 77.5 7.75 8.20
V 150717P00080000 P 07/17/15 80.0 10.20 11.25
V 150717P00085000 P 07/17/15 85.0 15.05 16.20
V 150717P00090000 P 07/17/15 90.0 20.00 21.25
V 150717P00095000 P 07/17/15 95.0 25.00 26.10
V 150717P00100000 P 07/17/15 100.0 30.10 31.05
V 150918C00032500 C 09/18/15 32.5 36.15 37.70
V 150918C00033750 C 09/18/15 33.8 34.10 36.40
V 150918C00035000 C 09/18/15 35.0 33.00 35.10
V 150918C00036250 C 09/18/15 36.3 31.70 33.85
V 150918C00037500 C 09/18/15 37.5 30.50 32.60
V 150918C00038750 C 09/18/15 38.8 29.10 31.40
V 150918C00040000 C 09/18/15 40.0 28.00 30.10
V 150918C00041250 C 09/18/15 41.3 26.60 28.90
V 150918C00042500 C 09/18/15 42.5 25.55 27.65
V 150918C00043750 C 09/18/15 43.8 25.50 26.35
V 150918C00045000 C 09/18/15 45.0 23.85 25.10
V 150918C00046250 C 09/18/15 46.3 22.65 23.85
V 150918C00047500 C 09/18/15 47.5 21.25 23.10
V 150918C00048750 C 09/18/15 48.8 20.55 21.45
V 150918C00050000 C 09/18/15 50.0 19.50 20.05
V 150918C00051250 C 09/18/15 51.3 18.20 18.75
V 150918C00052500 C 09/18/15 52.5 16.95 17.65
V 150918C00053750 C 09/18/15 53.8 15.50 16.40
V 150918C00055000 C 09/18/15 55.0 14.60 15.25
V 150918C00056250 C 09/18/15 56.3 13.30 13.90
V 150918C00057500 C 09/18/15 57.5 12.10 12.85
V 150918C00058750 C 09/18/15 58.8 10.95 11.55
V 150918C00060000 C 09/18/15 60.0 9.80 10.40
V 150918C00061250 C 09/18/15 61.3 8.70 9.25
V 150918C00062500 C 09/18/15 62.5 7.65 8.20
V 150918C00063750 C 09/18/15 63.8 6.75 7.15
V 150918C00065000 C 09/18/15 65.0 5.65 6.20
V 150918C00066250 C 09/18/15 66.3 5.00 5.15
V 150918C00067500 C 09/18/15 67.5 4.15 4.30
V 150918C00068750 C 09/18/15 68.8 3.40 3.55
V 150918C00070000 C 09/18/15 70.0 2.80 2.87
V 150918C00071250 C 09/18/15 71.3 2.21 2.29
V 150918C00072500 C 09/18/15 72.5 1.73 1.79
V 150918C00073750 C 09/18/15 73.8 1.30 1.38
V 150918C00075000 C 09/18/15 75.0 1.00 1.04
V 150918C00076250 C 09/18/15 76.3 0.72 0.78
V 150918C00077500 C 09/18/15 77.5 0.54 0.58
V 150918C00078750 C 09/18/15 78.8 0.38 0.43
V 150918C00080000 C 09/18/15 80.0 0.28 0.32
V 150918C00081250 C 09/18/15 81.3 0.19 0.23
V 150918C00082500 C 09/18/15 82.5 0.13 0.17
V 150918C00083750 C 09/18/15 83.8 0.08 0.14
V 150918C00085000 C 09/18/15 85.0 0.05 0.11
V 150918C00086250 C 09/18/15 86.3 0.02 0.09
V 150918C00087500 C 09/18/15 87.5 0.01 0.14
V 150918C00088750 C 09/18/15 88.8 0.00 0.13
V 150918C00090000 C 09/18/15 90.0 0.00 0.11
V 150918C00091250 C 09/18/15 91.3 0.00 0.10
V 150918C00092500 C 09/18/15 92.5 0.00 0.04
V 150918C00093750 C 09/18/15 93.8 0.00 0.09
V 150918C00095000 C 09/18/15 95.0 0.00 0.09
V 150918C00096250 C 09/18/15 96.3 0.00 0.23
V 150918P00032500 P 09/18/15 32.5 0.00 0.09
V 150918P00033750 P 09/18/15 33.8 0.00 0.09
V 150918P00035000 P 09/18/15 35.0 0.00 0.09
V 150918P00036250 P 09/18/15 36.3 0.00 0.09
V 150918P00037500 P 09/18/15 37.5 0.00 0.10
V 150918P00038750 P 09/18/15 38.8 0.00 0.10
V 150918P00040000 P 09/18/15 40.0 0.00 0.10
V 150918P00041250 P 09/18/15 41.3 0.00 0.11
V 150918P00042500 P 09/18/15 42.5 0.00 0.11
V 150918P00043750 P 09/18/15 43.8 0.00 0.12
V 150918P00045000 P 09/18/15 45.0 0.01 0.08
V 150918P00046250 P 09/18/15 46.3 0.02 0.09
V 150918P00047500 P 09/18/15 47.5 0.03 0.10
V 150918P00048750 P 09/18/15 48.8 0.04 0.09
V 150918P00050000 P 09/18/15 50.0 0.06 0.12
V 150918P00051250 P 09/18/15 51.3 0.06 0.19
V 150918P00052500 P 09/18/15 52.5 0.10 0.16
V 150918P00053750 P 09/18/15 53.8 0.13 0.19
V 150918P00055000 P 09/18/15 55.0 0.17 0.23
V 150918P00056250 P 09/18/15 56.3 0.23 0.27
V 150918P00057500 P 09/18/15 57.5 0.29 0.34
V 150918P00058750 P 09/18/15 58.8 0.38 0.43
V 150918P00060000 P 09/18/15 60.0 0.50 0.53
V 150918P00061250 P 09/18/15 61.3 0.61 0.68
V 150918P00062500 P 09/18/15 62.5 0.80 0.86
V 150918P00063750 P 09/18/15 63.8 1.03 1.08
V 150918P00065000 P 09/18/15 65.0 1.31 1.37
V 150918P00066250 P 09/18/15 66.3 1.65 1.72
V 150918P00067500 P 09/18/15 67.5 2.06 2.14
V 150918P00068750 P 09/18/15 68.8 2.55 2.65
V 150918P00070000 P 09/18/15 70.0 3.10 3.25
V 150918P00071250 P 09/18/15 71.3 3.80 3.90
V 150918P00072500 P 09/18/15 72.5 4.55 4.70
V 150918P00073750 P 09/18/15 73.8 5.35 5.55
V 150918P00075000 P 09/18/15 75.0 6.30 6.45
V 150918P00076250 P 09/18/15 76.3 7.15 7.80
V 150918P00077500 P 09/18/15 77.5 8.25 8.80
V 150918P00078750 P 09/18/15 78.8 9.35 10.25
V 150918P00080000 P 09/18/15 80.0 10.40 11.15
V 150918P00081250 P 09/18/15 81.3 11.65 12.55
V 150918P00082500 P 09/18/15 82.5 12.65 13.50
V 150918P00083750 P 09/18/15 83.8 12.35 14.70
V 150918P00085000 P 09/18/15 85.0 14.85 15.95
V 150918P00086250 P 09/18/15 86.3 16.10 17.15
V 150918P00087500 P 09/18/15 87.5 15.95 18.40
V 150918P00088750 P 09/18/15 88.8 18.30 20.05
V 150918P00090000 P 09/18/15 90.0 20.05 21.30
V 150918P00091250 P 09/18/15 91.3 21.35 22.70
V 150918P00092500 P 09/18/15 92.5 22.60 23.80
V 150918P00093750 P 09/18/15 93.8 22.55 25.80
V 150918P00095000 P 09/18/15 95.0 23.65 26.35
V 150918P00096250 P 09/18/15 96.3 24.70 28.40
V 151218C00035000 C 12/18/15 35.0 34.10 34.95
V 151218C00037500 C 12/18/15 37.5 31.35 32.55
V 151218C00040000 C 12/18/15 40.0 29.25 30.15
V 151218C00042500 C 12/18/15 42.5 26.75 27.50
V 151218C00045000 C 12/18/15 45.0 24.35 25.05
V 151218C00047500 C 12/18/15 47.5 21.90 22.65
V 151218C00050000 C 12/18/15 50.0 19.45 20.30
V 151218C00055000 C 12/18/15 55.0 14.85 15.50
V 151218C00057500 C 12/18/15 57.5 12.65 13.25
V 151218C00060000 C 12/18/15 60.0 10.50 11.10
V 151218C00062500 C 12/18/15 62.5 8.50 9.10
V 151218C00065000 C 12/18/15 65.0 6.95 7.15
V 151218C00067500 C 12/18/15 67.5 5.35 5.50
V 151218C00070000 C 12/18/15 70.0 4.00 4.15
V 151218C00072500 C 12/18/15 72.5 2.89 2.99
V 151218C00075000 C 12/18/15 75.0 2.00 2.10
V 151218C00080000 C 12/18/15 80.0 0.88 0.95
V 151218C00085000 C 12/18/15 85.0 0.35 0.41
V 151218C00090000 C 12/18/15 90.0 0.11 0.18
V 151218C00095000 C 12/18/15 95.0 0.01 0.08
V 151218P00035000 P 12/18/15 35.0 0.01 0.08
V 151218P00037500 P 12/18/15 37.5 0.02 0.09
V 151218P00040000 P 12/18/15 40.0 0.03 0.11
V 151218P00042500 P 12/18/15 42.5 0.06 0.14
V 151218P00045000 P 12/18/15 45.0 0.08 0.21
V 151218P00047500 P 12/18/15 47.5 0.14 0.30
V 151218P00050000 P 12/18/15 50.0 0.26 0.31
V 151218P00055000 P 12/18/15 55.0 0.55 0.60
V 151218P00057500 P 12/18/15 57.5 0.80 0.86
V 151218P00060000 P 12/18/15 60.0 1.17 1.23
V 151218P00062500 P 12/18/15 62.5 1.68 1.75
V 151218P00065000 P 12/18/15 65.0 2.36 2.44
V 151218P00067500 P 12/18/15 67.5 3.20 3.35
V 151218P00070000 P 12/18/15 70.0 4.35 4.45
V 151218P00072500 P 12/18/15 72.5 5.70 5.90
V 151218P00075000 P 12/18/15 75.0 7.30 7.50
V 151218P00080000 P 12/18/15 80.0 11.10 11.70
V 151218P00085000 P 12/18/15 85.0 15.50 16.00
V 151218P00090000 P 12/18/15 90.0 20.25 21.15
V 151218P00095000 P 12/18/15 95.0 25.20 26.10
V 160115C00025000 C 01/15/16 25.0 43.80 45.15
V 160115C00026250 C 01/15/16 26.3 42.55 43.90
V 160115C00027500 C 01/15/16 27.5 40.55 42.65
V 160115C00028750 C 01/15/16 28.8 39.30 41.40
V 160115C00030000 C 01/15/16 30.0 38.05 40.15
V 160115C00031250 C 01/15/16 31.3 36.80 38.90
V 160115C00032500 C 01/15/16 32.5 35.55 37.65
V 160115C00033750 C 01/15/16 33.8 34.30 36.30
V 160115C00035000 C 01/15/16 35.0 34.20 35.15
V 160115C00036250 C 01/15/16 36.3 33.00 33.90
V 160115C00037500 C 01/15/16 37.5 31.75 32.45
V 160115C00038750 C 01/15/16 38.8 30.35 31.20
V 160115C00040000 C 01/15/16 40.0 29.25 30.20
V 160115C00041250 C 01/15/16 41.3 28.05 28.95
V 160115C00042500 C 01/15/16 42.5 26.75 27.50
V 160115C00043750 C 01/15/16 43.8 25.55 26.50
V 160115C00045000 C 01/15/16 45.0 24.05 25.20
V 160115C00046250 C 01/15/16 46.3 22.80 23.95
V 160115C00047500 C 01/15/16 47.5 21.55 22.75
V 160115C00048750 C 01/15/16 48.8 20.65 21.45
V 160115C00050000 C 01/15/16 50.0 19.75 20.25
V 160115C00051250 C 01/15/16 51.3 18.45 19.10
V 160115C00052500 C 01/15/16 52.5 17.30 17.90
V 160115C00053750 C 01/15/16 53.8 16.15 16.75
V 160115C00055000 C 01/15/16 55.0 15.00 15.65
V 160115C00056250 C 01/15/16 56.3 14.00 14.50
V 160115C00057500 C 01/15/16 57.5 12.70 13.40
V 160115C00058750 C 01/15/16 58.8 11.85 12.45
V 160115C00060000 C 01/15/16 60.0 10.65 11.25
V 160115C00061250 C 01/15/16 61.3 9.45 10.25
V 160115C00062500 C 01/15/16 62.5 9.00 9.25
V 160115C00063750 C 01/15/16 63.8 8.10 8.30
V 160115C00065000 C 01/15/16 65.0 7.25 7.40
V 160115C00066250 C 01/15/16 66.3 6.40 6.60
V 160115C00067500 C 01/15/16 67.5 5.65 5.85
V 160115C00068750 C 01/15/16 68.8 4.95 5.10
V 160115C00070000 C 01/15/16 70.0 4.30 4.45
V 160115C00071250 C 01/15/16 71.3 3.70 3.85
V 160115C00072500 C 01/15/16 72.5 3.20 3.35
V 160115C00073750 C 01/15/16 73.8 2.72 2.81
V 160115C00075000 C 01/15/16 75.0 2.28 2.37
V 160115C00076250 C 01/15/16 76.3 1.93 2.00
V 160115C00077500 C 01/15/16 77.5 1.61 1.68
V 160115C00078750 C 01/15/16 78.8 1.32 1.39
V 160115C00080000 C 01/15/16 80.0 1.05 1.15
V 160115C00082500 C 01/15/16 82.5 0.72 0.78
V 160115C00083750 C 01/15/16 83.8 0.58 0.65
V 160115C00085000 C 01/15/16 85.0 0.46 0.53
V 160115C00086250 C 01/15/16 86.3 0.37 0.42
V 160115C00087500 C 01/15/16 87.5 0.29 0.34
V 160115C00088750 C 01/15/16 88.8 0.20 0.38
V 160115C00090000 C 01/15/16 90.0 0.19 0.23
V 160115C00091250 C 01/15/16 91.3 0.11 0.29
V 160115C00092500 C 01/15/16 92.5 0.08 0.26
V 160115C00093750 C 01/15/16 93.8 0.07 0.14
V 160115C00095000 C 01/15/16 95.0 0.03 0.21
V 160115C00096250 C 01/15/16 96.3 0.02 0.10
V 160115P00025000 P 01/15/16 25.0 0.01 0.04
V 160115P00026250 P 01/15/16 26.3 0.00 0.13
V 160115P00027500 P 01/15/16 27.5 0.00 0.05
V 160115P00028750 P 01/15/16 28.8 0.00 0.14
V 160115P00030000 P 01/15/16 30.0 0.00 0.06
V 160115P00031250 P 01/15/16 31.3 0.01 0.07
V 160115P00032500 P 01/15/16 32.5 0.02 0.07
V 160115P00033750 P 01/15/16 33.8 0.01 0.08
V 160115P00035000 P 01/15/16 35.0 0.02 0.09
V 160115P00036250 P 01/15/16 36.3 0.02 0.10
V 160115P00037500 P 01/15/16 37.5 0.07 0.11
V 160115P00038750 P 01/15/16 38.8 0.05 0.12
V 160115P00040000 P 01/15/16 40.0 0.06 0.14
V 160115P00041250 P 01/15/16 41.3 0.07 0.15
V 160115P00042500 P 01/15/16 42.5 0.09 0.17
V 160115P00043750 P 01/15/16 43.8 0.11 0.19
V 160115P00045000 P 01/15/16 45.0 0.15 0.19
V 160115P00046250 P 01/15/16 46.3 0.16 0.34
V 160115P00047500 P 01/15/16 47.5 0.22 0.29
V 160115P00048750 P 01/15/16 48.8 0.27 0.33
V 160115P00050000 P 01/15/16 50.0 0.33 0.38
V 160115P00051250 P 01/15/16 51.3 0.40 0.45
V 160115P00052500 P 01/15/16 52.5 0.45 0.52
V 160115P00053750 P 01/15/16 53.8 0.56 0.61
V 160115P00055000 P 01/15/16 55.0 0.67 0.72
V 160115P00056250 P 01/15/16 56.3 0.79 0.86
V 160115P00057500 P 01/15/16 57.5 0.95 1.02
V 160115P00058750 P 01/15/16 58.8 1.14 1.21
V 160115P00060000 P 01/15/16 60.0 1.35 1.43
V 160115P00061250 P 01/15/16 61.3 1.59 1.69
V 160115P00062500 P 01/15/16 62.5 1.89 1.95
V 160115P00063750 P 01/15/16 63.8 2.22 2.29
V 160115P00065000 P 01/15/16 65.0 2.59 2.67
V 160115P00066250 P 01/15/16 66.3 3.00 3.10
V 160115P00067500 P 01/15/16 67.5 3.50 3.60
V 160115P00068750 P 01/15/16 68.8 4.00 4.15
V 160115P00070000 P 01/15/16 70.0 4.60 4.75
V 160115P00071250 P 01/15/16 71.3 5.25 5.40
V 160115P00072500 P 01/15/16 72.5 5.95 6.10
V 160115P00073750 P 01/15/16 73.8 6.75 6.90
V 160115P00075000 P 01/15/16 75.0 7.55 7.70
V 160115P00076250 P 01/15/16 76.3 8.40 8.60
V 160115P00077500 P 01/15/16 77.5 9.25 9.55
V 160115P00078750 P 01/15/16 78.8 10.25 11.15
V 160115P00080000 P 01/15/16 80.0 11.25 12.55
V 160115P00082500 P 01/15/16 82.5 13.40 14.30
V 160115P00083750 P 01/15/16 83.8 14.35 15.20
V 160115P00085000 P 01/15/16 85.0 15.55 16.65
V 160115P00086250 P 01/15/16 86.3 16.70 17.55
V 160115P00087500 P 01/15/16 87.5 17.85 18.65
V 160115P00088750 P 01/15/16 88.8 19.05 20.10
V 160115P00090000 P 01/15/16 90.0 20.15 21.20
V 160115P00091250 P 01/15/16 91.3 21.55 22.40
V 160115P00092500 P 01/15/16 92.5 22.70 23.65
V 160115P00093750 P 01/15/16 93.8 24.00 24.85
V 160115P00095000 P 01/15/16 95.0 25.05 26.15
V 160115P00096250 P 01/15/16 96.3 26.30 27.10
V 170120C00032500 C 01/20/17 32.5 36.50 38.15
V 170120C00033750 C 01/20/17 33.8 35.30 36.75
V 170120C00035000 C 01/20/17 35.0 33.95 35.60
V 170120C00036250 C 01/20/17 36.3 32.95 34.60
V 170120C00037500 C 01/20/17 37.5 30.90 33.25
V 170120C00038750 C 01/20/17 38.8 30.55 32.05
V 170120C00040000 C 01/20/17 40.0 29.45 30.95
V 170120C00041250 C 01/20/17 41.3 28.30 29.75
V 170120C00042500 C 01/20/17 42.5 27.30 28.55
V 170120C00043750 C 01/20/17 43.8 25.55 27.30
V 170120C00045000 C 01/20/17 45.0 24.85 26.45
V 170120C00046250 C 01/20/17 46.3 22.55 25.25
V 170120C00047500 C 01/20/17 47.5 22.25 24.00
V 170120C00048750 C 01/20/17 48.8 22.15 22.85
V 170120C00050000 C 01/20/17 50.0 20.95 21.80
V 170120C00052500 C 01/20/17 52.5 19.10 19.75
V 170120C00055000 C 01/20/17 55.0 17.20 17.80
V 170120C00057500 C 01/20/17 57.5 15.50 15.90
V 170120C00060000 C 01/20/17 60.0 13.50 14.15
V 170120C00062500 C 01/20/17 62.5 11.95 12.40
V 170120C00065000 C 01/20/17 65.0 10.40 10.95
V 170120C00067500 C 01/20/17 67.5 9.05 9.55
V 170120C00070000 C 01/20/17 70.0 7.70 8.25
V 170120C00072500 C 01/20/17 72.5 6.60 7.00
V 170120C00075000 C 01/20/17 75.0 5.55 6.10
V 170120C00077500 C 01/20/17 77.5 4.60 5.10
V 170120C00080000 C 01/20/17 80.0 3.85 4.40
V 170120C00082500 C 01/20/17 82.5 3.15 3.70
V 170120C00085000 C 01/20/17 85.0 2.63 3.10
V 170120C00087500 C 01/20/17 87.5 2.13 2.57
V 170120C00090000 C 01/20/17 90.0 1.73 2.14
V 170120C00092500 C 01/20/17 92.5 1.38 1.77
V 170120C00095000 C 01/20/17 95.0 1.10 1.47
V 170120C00097500 C 01/20/17 97.5 0.87 1.21
V 170120C00100000 C 01/20/17 100.0 0.80 1.10
V 170120P00032500 P 01/20/17 32.5 0.15 0.50
V 170120P00033750 P 01/20/17 33.8 0.20 0.55
V 170120P00035000 P 01/20/17 35.0 0.25 0.60
V 170120P00036250 P 01/20/17 36.3 0.31 0.59
V 170120P00037500 P 01/20/17 37.5 0.34 0.69
V 170120P00038750 P 01/20/17 38.8 0.39 0.74
V 170120P00040000 P 01/20/17 40.0 0.52 0.87
V 170120P00041250 P 01/20/17 41.3 0.77 0.96
V 170120P00042500 P 01/20/17 42.5 0.69 1.05
V 170120P00043750 P 01/20/17 43.8 0.80 1.16
V 170120P00045000 P 01/20/17 45.0 0.91 1.25
V 170120P00046250 P 01/20/17 46.3 1.04 1.35
V 170120P00047500 P 01/20/17 47.5 1.18 1.54
V 170120P00048750 P 01/20/17 48.8 1.34 1.65
V 170120P00050000 P 01/20/17 50.0 1.52 1.84
V 170120P00052500 P 01/20/17 52.5 1.94 2.28
V 170120P00055000 P 01/20/17 55.0 2.52 2.81
V 170120P00057500 P 01/20/17 57.5 3.10 3.45
V 170120P00060000 P 01/20/17 60.0 3.65 4.20
V 170120P00062500 P 01/20/17 62.5 4.55 5.00
V 170120P00065000 P 01/20/17 65.0 5.50 6.00
V 170120P00067500 P 01/20/17 67.5 6.55 7.00
V 170120P00070000 P 01/20/17 70.0 7.75 8.60
V 170120P00072500 P 01/20/17 72.5 9.25 9.70
V 170120P00075000 P 01/20/17 75.0 10.55 11.40
V 170120P00077500 P 01/20/17 77.5 12.15 13.05
V 170120P00080000 P 01/20/17 80.0 13.85 14.70
V 170120P00082500 P 01/20/17 82.5 15.60 16.45
V 170120P00085000 P 01/20/17 85.0 17.55 18.65
V 170120P00087500 P 01/20/17 87.5 19.30 20.70
V 170120P00090000 P 01/20/17 90.0 21.45 22.75
V 170120P00092500 P 01/20/17 92.5 23.80 25.30
V 170120P00095000 P 01/20/17 95.0 26.00 27.80
V 170120P00097500 P 01/20/17 97.5 28.30 29.50
V 170120P00100000 P 01/20/17 100.0 30.40 31.55

OPRA data is delayed 15 minutes.