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

Quote Lookup

Please enter a ticker symbol below and click Submit.
Symbol:        VL Survey Page (2014-08-15)Premium Content

Visa Inc (V)
As of Sep 30 2014 12:47PM
Option Ticker C/P Expiration Strike Bid Premium Ask Premium
V 141003C00150000 C 10/03/14 150.0 61.35 64.05
V 141003C00155000 C 10/03/14 155.0 56.35 59.30
V 141003C00160000 C 10/03/14 160.0 51.35 54.30
V 141003C00165000 C 10/03/14 165.0 46.35 49.05
V 141003C00170000 C 10/03/14 170.0 41.35 44.10
V 141003C00175000 C 10/03/14 175.0 36.35 39.10
V 141003C00177500 C 10/03/14 177.5 33.95 36.60
V 141003C00180000 C 10/03/14 180.0 31.35 34.25
V 141003C00182500 C 10/03/14 182.5 28.95 31.80
V 141003C00185000 C 10/03/14 185.0 26.40 29.00
V 141003C00187500 C 10/03/14 187.5 23.95 26.55
V 141003C00190000 C 10/03/14 190.0 21.80 24.00
V 141003C00192500 C 10/03/14 192.5 19.30 21.45
V 141003C00195000 C 10/03/14 195.0 16.75 19.00
V 141003C00197500 C 10/03/14 197.5 14.25 16.55
V 141003C00200000 C 10/03/14 200.0 11.50 14.10
V 141003C00202500 C 10/03/14 202.5 8.90 11.50
V 141003C00205000 C 10/03/14 205.0 6.75 9.05
V 141003C00207500 C 10/03/14 207.5 4.80 6.55
V 141003C00210000 C 10/03/14 210.0 3.75 4.15
V 141003C00212500 C 10/03/14 212.5 2.02 2.16
V 141003C00215000 C 10/03/14 215.0 0.76 0.82
V 141003C00217500 C 10/03/14 217.5 0.17 0.23
V 141003C00220000 C 10/03/14 220.0 0.00 0.11
V 141003C00222500 C 10/03/14 222.5 0.00 0.07
V 141003C00225000 C 10/03/14 225.0 0.00 0.19
V 141003C00227500 C 10/03/14 227.5 0.00 0.18
V 141003C00230000 C 10/03/14 230.0 0.00 0.06
V 141003C00232500 C 10/03/14 232.5 0.00 0.19
V 141003C00235000 C 10/03/14 235.0 0.00 0.19
V 141003C00237500 C 10/03/14 237.5 0.00 0.19
V 141003C00240000 C 10/03/14 240.0 0.00 0.19
V 141003C00242500 C 10/03/14 242.5 0.00 0.19
V 141003C00245000 C 10/03/14 245.0 0.00 0.19
V 141003C00247500 C 10/03/14 247.5 0.00 0.19
V 141003C00250000 C 10/03/14 250.0 0.00 0.18
V 141003C00252500 C 10/03/14 252.5 0.00 0.19
V 141003C00255000 C 10/03/14 255.0 0.00 0.19
V 141003C00257500 C 10/03/14 257.5 0.00 0.18
V 141003C00260000 C 10/03/14 260.0 0.00 0.19
V 141003C00262500 C 10/03/14 262.5 0.00 0.18
V 141003C00265000 C 10/03/14 265.0 0.00 0.18
V 141003C00267500 C 10/03/14 267.5 0.00 0.18
V 141003C00270000 C 10/03/14 270.0 0.00 0.18
V 141003C00275000 C 10/03/14 275.0 0.00 0.18
V 141003P00150000 P 10/03/14 150.0 0.00 0.18
V 141003P00155000 P 10/03/14 155.0 0.00 0.18
V 141003P00160000 P 10/03/14 160.0 0.00 0.19
V 141003P00165000 P 10/03/14 165.0 0.00 0.19
V 141003P00170000 P 10/03/14 170.0 0.00 0.19
V 141003P00175000 P 10/03/14 175.0 0.00 0.19
V 141003P00177500 P 10/03/14 177.5 0.00 0.19
V 141003P00180000 P 10/03/14 180.0 0.00 0.20
V 141003P00182500 P 10/03/14 182.5 0.00 0.20
V 141003P00185000 P 10/03/14 185.0 0.00 0.20
V 141003P00187500 P 10/03/14 187.5 0.00 0.21
V 141003P00190000 P 10/03/14 190.0 0.00 0.22
V 141003P00192500 P 10/03/14 192.5 0.00 0.23
V 141003P00195000 P 10/03/14 195.0 0.00 0.14
V 141003P00197500 P 10/03/14 197.5 0.00 0.11
V 141003P00200000 P 10/03/14 200.0 0.00 0.19
V 141003P00202500 P 10/03/14 202.5 0.00 0.19
V 141003P00205000 P 10/03/14 205.0 0.06 0.11
V 141003P00207500 P 10/03/14 207.5 0.11 0.16
V 141003P00210000 P 10/03/14 210.0 0.31 0.36
V 141003P00212500 P 10/03/14 212.5 0.86 0.94
V 141003P00215000 P 10/03/14 215.0 2.03 2.69
V 141003P00217500 P 10/03/14 217.5 3.80 4.45
V 141003P00220000 P 10/03/14 220.0 6.10 7.00
V 141003P00222500 P 10/03/14 222.5 8.55 9.50
V 141003P00225000 P 10/03/14 225.0 10.95 12.00
V 141003P00227500 P 10/03/14 227.5 13.30 14.50
V 141003P00230000 P 10/03/14 230.0 15.85 17.00
V 141003P00232500 P 10/03/14 232.5 18.30 19.50
V 141003P00235000 P 10/03/14 235.0 20.70 22.00
V 141003P00237500 P 10/03/14 237.5 23.25 24.50
V 141003P00240000 P 10/03/14 240.0 25.90 27.00
V 141003P00242500 P 10/03/14 242.5 28.30 30.15
V 141003P00245000 P 10/03/14 245.0 30.85 32.65
V 141003P00247500 P 10/03/14 247.5 33.25 35.15
V 141003P00250000 P 10/03/14 250.0 35.75 38.70
V 141003P00252500 P 10/03/14 252.5 38.25 41.20
V 141003P00255000 P 10/03/14 255.0 40.80 42.65
V 141003P00257500 P 10/03/14 257.5 43.25 46.15
V 141003P00260000 P 10/03/14 260.0 45.80 47.65
V 141003P00262500 P 10/03/14 262.5 48.25 51.15
V 141003P00265000 P 10/03/14 265.0 50.75 53.70
V 141003P00267500 P 10/03/14 267.5 53.25 56.15
V 141003P00270000 P 10/03/14 270.0 55.75 58.70
V 141003P00275000 P 10/03/14 275.0 60.75 63.65
V 141010C00180000 C 10/10/14 180.0 31.40 34.30
V 141010C00182500 C 10/10/14 182.5 29.30 31.65
V 141010C00185000 C 10/10/14 185.0 26.80 29.00
V 141010C00187500 C 10/10/14 187.5 24.30 26.65
V 141010C00190000 C 10/10/14 190.0 21.45 24.10
V 141010C00192500 C 10/10/14 192.5 19.40 21.60
V 141010C00195000 C 10/10/14 195.0 16.85 19.20
V 141010C00197500 C 10/10/14 197.5 14.05 16.85
V 141010C00200000 C 10/10/14 200.0 11.90 14.35
V 141010C00202500 C 10/10/14 202.5 9.25 11.70
V 141010C00205000 C 10/10/14 205.0 6.85 9.35
V 141010C00207500 C 10/10/14 207.5 4.70 6.85
V 141010C00210000 C 10/10/14 210.0 4.60 4.90
V 141010C00212500 C 10/10/14 212.5 2.86 3.10
V 141010C00215000 C 10/10/14 215.0 1.60 1.65
V 141010C00217500 C 10/10/14 217.5 0.72 0.81
V 141010C00220000 C 10/10/14 220.0 0.11 0.32
V 141010C00222500 C 10/10/14 222.5 0.00 0.23
V 141010C00225000 C 10/10/14 225.0 0.01 0.25
V 141010C00227500 C 10/10/14 227.5 0.00 0.18
V 141010C00230000 C 10/10/14 230.0 0.00 0.14
V 141010C00232500 C 10/10/14 232.5 0.00 0.26
V 141010C00235000 C 10/10/14 235.0 0.00 0.26
V 141010C00237500 C 10/10/14 237.5 0.00 0.26
V 141010C00240000 C 10/10/14 240.0 0.00 0.26
V 141010C00242500 C 10/10/14 242.5 0.00 0.26
V 141010C00245000 C 10/10/14 245.0 0.00 0.26
V 141010C00247500 C 10/10/14 247.5 0.00 0.26
V 141010C00250000 C 10/10/14 250.0 0.00 0.26
V 141010C00252500 C 10/10/14 252.5 0.00 0.26
V 141010C00255000 C 10/10/14 255.0 0.00 0.26
V 141010C00257500 C 10/10/14 257.5 0.00 0.25
V 141010C00260000 C 10/10/14 260.0 0.00 0.25
V 141010C00262500 C 10/10/14 262.5 0.00 0.25
V 141010C00265000 C 10/10/14 265.0 0.00 0.25
V 141010C00267500 C 10/10/14 267.5 0.00 0.25
V 141010C00270000 C 10/10/14 270.0 0.00 0.25
V 141010P00180000 P 10/10/14 180.0 0.00 0.25
V 141010P00182500 P 10/10/14 182.5 0.00 0.25
V 141010P00185000 P 10/10/14 185.0 0.00 0.25
V 141010P00187500 P 10/10/14 187.5 0.00 0.25
V 141010P00190000 P 10/10/14 190.0 0.00 0.24
V 141010P00192500 P 10/10/14 192.5 0.02 0.27
V 141010P00195000 P 10/10/14 195.0 0.06 0.31
V 141010P00197500 P 10/10/14 197.5 0.12 0.34
V 141010P00200000 P 10/10/14 200.0 0.14 0.31
V 141010P00202500 P 10/10/14 202.5 0.22 0.39
V 141010P00205000 P 10/10/14 205.0 0.33 0.58
V 141010P00207500 P 10/10/14 207.5 0.52 0.59
V 141010P00210000 P 10/10/14 210.0 0.94 1.01
V 141010P00212500 P 10/10/14 212.5 1.70 1.77
V 141010P00215000 P 10/10/14 215.0 2.86 3.20
V 141010P00217500 P 10/10/14 217.5 4.45 4.85
V 141010P00220000 P 10/10/14 220.0 6.40 7.30
V 141010P00222500 P 10/10/14 222.5 8.60 9.80
V 141010P00225000 P 10/10/14 225.0 11.00 12.30
V 141010P00227500 P 10/10/14 227.5 13.50 14.80
V 141010P00230000 P 10/10/14 230.0 15.85 17.30
V 141010P00232500 P 10/10/14 232.5 18.30 19.80
V 141010P00235000 P 10/10/14 235.0 20.90 23.60
V 141010P00237500 P 10/10/14 237.5 23.30 26.25
V 141010P00240000 P 10/10/14 240.0 25.80 28.65
V 141010P00242500 P 10/10/14 242.5 28.30 31.15
V 141010P00245000 P 10/10/14 245.0 30.80 33.70
V 141010P00247500 P 10/10/14 247.5 33.20 36.25
V 141010P00250000 P 10/10/14 250.0 35.75 38.70
V 141010P00252500 P 10/10/14 252.5 38.35 41.15
V 141010P00255000 P 10/10/14 255.0 40.75 43.75
V 141010P00257500 P 10/10/14 257.5 43.25 46.15
V 141010P00260000 P 10/10/14 260.0 45.85 48.70
V 141010P00262500 P 10/10/14 262.5 48.35 51.20
V 141010P00265000 P 10/10/14 265.0 50.75 53.70
V 141010P00267500 P 10/10/14 267.5 53.25 56.15
V 141010P00270000 P 10/10/14 270.0 55.75 58.65
V 141018C00105000 C 10/18/14 105.0 106.35 109.25
V 141018C00110000 C 10/18/14 110.0 101.35 104.25
V 141018C00115000 C 10/18/14 115.0 96.35 99.10
V 141018C00120000 C 10/18/14 120.0 91.35 94.10
V 141018C00125000 C 10/18/14 125.0 86.35 89.25
V 141018C00130000 C 10/18/14 130.0 81.35 84.25
V 141018C00135000 C 10/18/14 135.0 76.35 79.05
V 141018C00140000 C 10/18/14 140.0 71.35 74.05
V 141018C00145000 C 10/18/14 145.0 66.35 69.05
V 141018C00150000 C 10/18/14 150.0 61.35 64.05
V 141018C00155000 C 10/18/14 155.0 56.35 59.05
V 141018C00160000 C 10/18/14 160.0 51.40 54.05
V 141018C00165000 C 10/18/14 165.0 46.40 49.05
V 141018C00170000 C 10/18/14 170.0 41.55 44.15
V 141018C00175000 C 10/18/14 175.0 36.45 39.30
V 141018C00180000 C 10/18/14 180.0 31.45 34.30
V 141018C00182500 C 10/18/14 182.5 29.10 31.70
V 141018C00185000 C 10/18/14 185.0 26.60 29.20
V 141018C00187500 C 10/18/14 187.5 24.05 26.75
V 141018C00190000 C 10/18/14 190.0 21.50 24.20
V 141018C00192500 C 10/18/14 192.5 19.15 21.80
V 141018C00195000 C 10/18/14 195.0 16.65 19.15
V 141018C00197500 C 10/18/14 197.5 14.20 16.70
V 141018C00200000 C 10/18/14 200.0 13.15 14.40
V 141018C00202500 C 10/18/14 202.5 11.10 11.90
V 141018C00205000 C 10/18/14 205.0 9.15 9.50
V 141018C00207500 C 10/18/14 207.5 6.80 7.35
V 141018C00210000 C 10/18/14 210.0 5.15 5.30
V 141018C00212500 C 10/18/14 212.5 3.50 3.65
V 141018C00215000 C 10/18/14 215.0 2.23 2.29
V 141018C00217500 C 10/18/14 217.5 1.24 1.35
V 141018C00220000 C 10/18/14 220.0 0.64 0.68
V 141018C00222500 C 10/18/14 222.5 0.17 0.36
V 141018C00225000 C 10/18/14 225.0 0.10 0.16
V 141018C00227500 C 10/18/14 227.5 0.00 0.11
V 141018C00230000 C 10/18/14 230.0 0.00 0.02
V 141018C00232500 C 10/18/14 232.5 0.00 0.13
V 141018C00235000 C 10/18/14 235.0 0.00 0.12
V 141018C00237500 C 10/18/14 237.5 0.00 0.11
V 141018C00240000 C 10/18/14 240.0 0.00 0.10
V 141018C00242500 C 10/18/14 242.5 0.00 0.11
V 141018C00245000 C 10/18/14 245.0 0.00 0.10
V 141018C00247500 C 10/18/14 247.5 0.00 0.10
V 141018C00250000 C 10/18/14 250.0 0.00 0.11
V 141018C00252500 C 10/18/14 252.5 0.00 0.10
V 141018C00255000 C 10/18/14 255.0 0.00 0.10
V 141018C00260000 C 10/18/14 260.0 0.00 0.10
V 141018C00265000 C 10/18/14 265.0 0.00 0.10
V 141018C00270000 C 10/18/14 270.0 0.00 0.10
V 141018C00275000 C 10/18/14 275.0 0.00 0.10
V 141018C00280000 C 10/18/14 280.0 0.00 0.10
V 141018C00285000 C 10/18/14 285.0 0.00 0.10
V 141018C00290000 C 10/18/14 290.0 0.00 0.10
V 141018C00295000 C 10/18/14 295.0 0.00 0.10
V 141018C00300000 C 10/18/14 300.0 0.00 0.10
V 141018C00305000 C 10/18/14 305.0 0.00 0.10
V 141018C00310000 C 10/18/14 310.0 0.00 0.10
V 141018C00315000 C 10/18/14 315.0 0.00 0.10
V 141018P00105000 P 10/18/14 105.0 0.00 0.11
V 141018P00110000 P 10/18/14 110.0 0.00 0.10
V 141018P00115000 P 10/18/14 115.0 0.00 0.10
V 141018P00120000 P 10/18/14 120.0 0.00 0.10
V 141018P00125000 P 10/18/14 125.0 0.00 0.10
V 141018P00130000 P 10/18/14 130.0 0.00 0.10
V 141018P00135000 P 10/18/14 135.0 0.00 0.11
V 141018P00140000 P 10/18/14 140.0 0.00 0.10
V 141018P00145000 P 10/18/14 145.0 0.00 0.10
V 141018P00150000 P 10/18/14 150.0 0.00 0.10
V 141018P00155000 P 10/18/14 155.0 0.00 0.10
V 141018P00160000 P 10/18/14 160.0 0.00 0.10
V 141018P00165000 P 10/18/14 165.0 0.00 0.11
V 141018P00170000 P 10/18/14 170.0 0.00 0.13
V 141018P00175000 P 10/18/14 175.0 0.00 0.16
V 141018P00180000 P 10/18/14 180.0 0.00 0.16
V 141018P00182500 P 10/18/14 182.5 0.01 0.20
V 141018P00185000 P 10/18/14 185.0 0.03 0.25
V 141018P00187500 P 10/18/14 187.5 0.05 0.27
V 141018P00190000 P 10/18/14 190.0 0.07 0.26
V 141018P00192500 P 10/18/14 192.5 0.14 0.31
V 141018P00195000 P 10/18/14 195.0 0.20 0.33
V 141018P00197500 P 10/18/14 197.5 0.22 0.38
V 141018P00200000 P 10/18/14 200.0 0.31 0.46
V 141018P00202500 P 10/18/14 202.5 0.45 0.61
V 141018P00205000 P 10/18/14 205.0 0.61 0.66
V 141018P00207500 P 10/18/14 207.5 0.94 0.99
V 141018P00210000 P 10/18/14 210.0 1.47 1.55
V 141018P00212500 P 10/18/14 212.5 2.33 2.38
V 141018P00215000 P 10/18/14 215.0 3.50 3.60
V 141018P00217500 P 10/18/14 217.5 4.95 5.15
V 141018P00220000 P 10/18/14 220.0 6.80 7.15
V 141018P00222500 P 10/18/14 222.5 8.85 9.85
V 141018P00225000 P 10/18/14 225.0 11.10 13.70
V 141018P00227500 P 10/18/14 227.5 13.45 16.15
V 141018P00230000 P 10/18/14 230.0 16.05 18.70
V 141018P00232500 P 10/18/14 232.5 18.40 21.15
V 141018P00235000 P 10/18/14 235.0 20.90 23.65
V 141018P00237500 P 10/18/14 237.5 23.40 26.15
V 141018P00240000 P 10/18/14 240.0 25.85 28.60
V 141018P00242500 P 10/18/14 242.5 28.40 31.15
V 141018P00245000 P 10/18/14 245.0 30.85 33.65
V 141018P00247500 P 10/18/14 247.5 33.35 36.15
V 141018P00250000 P 10/18/14 250.0 35.85 38.65
V 141018P00252500 P 10/18/14 252.5 38.35 41.15
V 141018P00255000 P 10/18/14 255.0 40.85 43.65
V 141018P00260000 P 10/18/14 260.0 45.85 48.70
V 141018P00265000 P 10/18/14 265.0 50.75 53.65
V 141018P00270000 P 10/18/14 270.0 55.75 58.65
V 141018P00275000 P 10/18/14 275.0 60.30 63.65
V 141018P00280000 P 10/18/14 280.0 65.75 68.65
V 141018P00285000 P 10/18/14 285.0 70.75 73.65
V 141018P00290000 P 10/18/14 290.0 75.75 78.65
V 141018P00295000 P 10/18/14 295.0 80.75 83.65
V 141018P00300000 P 10/18/14 300.0 85.75 88.75
V 141018P00305000 P 10/18/14 305.0 90.75 93.75
V 141018P00310000 P 10/18/14 310.0 95.75 98.75
V 141018P00315000 P 10/18/14 315.0 100.75 103.75
V 141024C00177500 C 10/24/14 177.5 33.95 37.05
V 141024C00180000 C 10/24/14 180.0 31.50 34.55
V 141024C00182500 C 10/24/14 182.5 29.00 32.15
V 141024C00185000 C 10/24/14 185.0 26.50 29.70
V 141024C00187500 C 10/24/14 187.5 24.10 27.25
V 141024C00190000 C 10/24/14 190.0 21.65 24.65
V 141024C00192500 C 10/24/14 192.5 19.10 22.30
V 141024C00195000 C 10/24/14 195.0 16.80 19.95
V 141024C00197500 C 10/24/14 197.5 14.45 17.50
V 141024C00200000 C 10/24/14 200.0 13.15 15.05
V 141024C00202500 C 10/24/14 202.5 11.10 12.95
V 141024C00205000 C 10/24/14 205.0 9.35 10.45
V 141024C00207500 C 10/24/14 207.5 7.40 8.80
V 141024C00210000 C 10/24/14 210.0 5.85 6.60
V 141024C00212500 C 10/24/14 212.5 3.60 4.85
V 141024C00215000 C 10/24/14 215.0 2.60 3.50
V 141024C00217500 C 10/24/14 217.5 1.67 2.79
V 141024C00220000 C 10/24/14 220.0 1.00 1.50
V 141024C00222500 C 10/24/14 222.5 0.48 1.09
V 141024C00225000 C 10/24/14 225.0 0.25 0.72
V 141024C00227500 C 10/24/14 227.5 0.01 0.51
V 141024C00230000 C 10/24/14 230.0 0.01 0.50
V 141024C00232500 C 10/24/14 232.5 0.00 0.50
V 141024C00235000 C 10/24/14 235.0 0.00 0.50
V 141024C00237500 C 10/24/14 237.5 0.00 0.50
V 141024C00240000 C 10/24/14 240.0 0.00 0.49
V 141024C00242500 C 10/24/14 242.5 0.00 0.48
V 141024C00245000 C 10/24/14 245.0 0.00 0.48
V 141024C00247500 C 10/24/14 247.5 0.00 0.48
V 141024C00250000 C 10/24/14 250.0 0.00 0.48
V 141024C00252500 C 10/24/14 252.5 0.00 0.48
V 141024C00255000 C 10/24/14 255.0 0.00 0.48
V 141024C00257500 C 10/24/14 257.5 0.00 0.48
V 141024C00260000 C 10/24/14 260.0 0.00 0.48
V 141024C00262500 C 10/24/14 262.5 0.00 0.48
V 141024C00265000 C 10/24/14 265.0 0.00 0.48
V 141024C00267500 C 10/24/14 267.5 0.00 0.48
V 141024C00270000 C 10/24/14 270.0 0.00 0.48
V 141024P00177500 P 10/24/14 177.5 0.00 0.51
V 141024P00180000 P 10/24/14 180.0 0.00 0.50
V 141024P00182500 P 10/24/14 182.5 0.00 0.50
V 141024P00185000 P 10/24/14 185.0 0.01 0.50
V 141024P00187500 P 10/24/14 187.5 0.03 0.50
V 141024P00190000 P 10/24/14 190.0 0.07 0.54
V 141024P00192500 P 10/24/14 192.5 0.18 0.63
V 141024P00195000 P 10/24/14 195.0 0.15 0.96
V 141024P00197500 P 10/24/14 197.5 0.04 0.95
V 141024P00200000 P 10/24/14 200.0 0.36 1.20
V 141024P00202500 P 10/24/14 202.5 0.78 1.29
V 141024P00205000 P 10/24/14 205.0 1.15 1.80
V 141024P00207500 P 10/24/14 207.5 1.70 3.00
V 141024P00210000 P 10/24/14 210.0 2.43 2.91
V 141024P00212500 P 10/24/14 212.5 3.25 3.70
V 141024P00215000 P 10/24/14 215.0 4.05 4.85
V 141024P00217500 P 10/24/14 217.5 5.45 7.65
V 141024P00220000 P 10/24/14 220.0 6.85 8.25
V 141024P00222500 P 10/24/14 222.5 8.80 11.50
V 141024P00225000 P 10/24/14 225.0 11.30 13.85
V 141024P00227500 P 10/24/14 227.5 13.45 16.40
V 141024P00230000 P 10/24/14 230.0 15.80 18.80
V 141024P00232500 P 10/24/14 232.5 17.80 21.35
V 141024P00235000 P 10/24/14 235.0 20.15 23.75
V 141024P00237500 P 10/24/14 237.5 23.15 26.15
V 141024P00240000 P 10/24/14 240.0 25.55 28.65
V 141024P00242500 P 10/24/14 242.5 27.30 31.35
V 141024P00245000 P 10/24/14 245.0 29.40 33.75
V 141024P00247500 P 10/24/14 247.5 31.90 36.20
V 141024P00250000 P 10/24/14 250.0 34.40 38.80
V 141024P00252500 P 10/24/14 252.5 36.90 41.05
V 141024P00255000 P 10/24/14 255.0 40.20 43.75
V 141024P00257500 P 10/24/14 257.5 41.90 46.25
V 141024P00260000 P 10/24/14 260.0 44.40 48.75
V 141024P00262500 P 10/24/14 262.5 47.85 51.30
V 141024P00265000 P 10/24/14 265.0 49.40 53.75
V 141024P00267500 P 10/24/14 267.5 52.90 56.30
V 141024P00270000 P 10/24/14 270.0 55.40 58.80
V 141031C00180000 C 10/31/14 180.0 31.65 34.75
V 141031C00185000 C 10/31/14 185.0 26.75 29.85
V 141031C00187500 C 10/31/14 187.5 24.30 27.75
V 141031C00190000 C 10/31/14 190.0 21.95 25.00
V 141031C00192500 C 10/31/14 192.5 19.60 22.60
V 141031C00195000 C 10/31/14 195.0 17.15 19.85
V 141031C00197500 C 10/31/14 197.5 14.80 17.75
V 141031C00200000 C 10/31/14 200.0 12.70 15.80
V 141031C00202500 C 10/31/14 202.5 10.60 13.50
V 141031C00205000 C 10/31/14 205.0 9.10 11.30
V 141031C00207500 C 10/31/14 207.5 7.80 9.25
V 141031C00210000 C 10/31/14 210.0 5.95 7.55
V 141031C00212500 C 10/31/14 212.5 5.45 5.95
V 141031C00215000 C 10/31/14 215.0 4.10 4.55
V 141031C00217500 C 10/31/14 217.5 2.93 3.40
V 141031C00220000 C 10/31/14 220.0 1.40 2.65
V 141031C00222500 C 10/31/14 222.5 0.95 1.70
V 141031C00225000 C 10/31/14 225.0 0.69 1.15
V 141031C00227500 C 10/31/14 227.5 0.40 0.81
V 141031C00230000 C 10/31/14 230.0 0.18 0.54
V 141031C00232500 C 10/31/14 232.5 0.06 0.35
V 141031C00235000 C 10/31/14 235.0 0.00 0.23
V 141031C00237500 C 10/31/14 237.5 0.00 0.25
V 141031C00240000 C 10/31/14 240.0 0.00 0.25
V 141031C00242500 C 10/31/14 242.5 0.00 0.25
V 141031C00245000 C 10/31/14 245.0 0.00 0.25
V 141031C00247500 C 10/31/14 247.5 0.00 0.25
V 141031C00250000 C 10/31/14 250.0 0.00 0.25
V 141031C00252500 C 10/31/14 252.5 0.00 0.25
V 141031C00255000 C 10/31/14 255.0 0.00 0.25
V 141031C00257500 C 10/31/14 257.5 0.00 0.25
V 141031C00260000 C 10/31/14 260.0 0.00 0.25
V 141031C00262500 C 10/31/14 262.5 0.00 0.25
V 141031C00265000 C 10/31/14 265.0 0.00 0.25
V 141031C00267500 C 10/31/14 267.5 0.00 0.25
V 141031C00270000 C 10/31/14 270.0 0.00 0.25
V 141031P00180000 P 10/31/14 180.0 0.14 0.36
V 141031P00185000 P 10/31/14 185.0 0.25 0.50
V 141031P00187500 P 10/31/14 187.5 0.21 0.59
V 141031P00190000 P 10/31/14 190.0 0.37 0.65
V 141031P00192500 P 10/31/14 192.5 0.43 0.84
V 141031P00195000 P 10/31/14 195.0 0.66 0.90
V 141031P00197500 P 10/31/14 197.5 0.67 1.36
V 141031P00200000 P 10/31/14 200.0 0.90 1.74
V 141031P00202500 P 10/31/14 202.5 1.15 2.20
V 141031P00205000 P 10/31/14 205.0 1.86 2.82
V 141031P00207500 P 10/31/14 207.5 2.12 3.75
V 141031P00210000 P 10/31/14 210.0 2.95 4.55
V 141031P00212500 P 10/31/14 212.5 4.25 4.80
V 141031P00215000 P 10/31/14 215.0 5.30 6.60
V 141031P00217500 P 10/31/14 217.5 6.60 8.10
V 141031P00220000 P 10/31/14 220.0 8.15 10.85
V 141031P00222500 P 10/31/14 222.5 9.35 12.20
V 141031P00225000 P 10/31/14 225.0 11.25 14.55
V 141031P00227500 P 10/31/14 227.5 13.70 16.70
V 141031P00230000 P 10/31/14 230.0 15.40 18.60
V 141031P00232500 P 10/31/14 232.5 17.95 21.40
V 141031P00235000 P 10/31/14 235.0 20.30 23.35
V 141031P00237500 P 10/31/14 237.5 22.90 26.25
V 141031P00240000 P 10/31/14 240.0 25.45 28.65
V 141031P00242500 P 10/31/14 242.5 27.45 30.55
V 141031P00245000 P 10/31/14 245.0 29.45 33.70
V 141031P00247500 P 10/31/14 247.5 32.30 35.80
V 141031P00250000 P 10/31/14 250.0 34.65 38.80
V 141031P00252500 P 10/31/14 252.5 36.95 41.10
V 141031P00255000 P 10/31/14 255.0 39.50 43.70
V 141031P00257500 P 10/31/14 257.5 41.90 46.20
V 141031P00260000 P 10/31/14 260.0 44.60 48.20
V 141031P00262500 P 10/31/14 262.5 47.05 51.20
V 141031P00265000 P 10/31/14 265.0 49.45 53.70
V 141031P00267500 P 10/31/14 267.5 51.95 56.20
V 141031P00270000 P 10/31/14 270.0 54.40 58.55
V 141107C00177500 C 11/07/14 177.5 34.45 37.35
V 141107C00180000 C 11/07/14 180.0 31.70 35.10
V 141107C00182500 C 11/07/14 182.5 29.25 32.70
V 141107C00185000 C 11/07/14 185.0 26.80 30.00
V 141107C00187500 C 11/07/14 187.5 24.40 27.55
V 141107C00190000 C 11/07/14 190.0 22.35 25.15
V 141107C00192500 C 11/07/14 192.5 19.95 22.75
V 141107C00195000 C 11/07/14 195.0 17.45 20.80
V 141107C00197500 C 11/07/14 197.5 15.20 18.40
V 141107C00200000 C 11/07/14 200.0 12.85 16.15
V 141107C00202500 C 11/07/14 202.5 10.80 13.70
V 141107C00205000 C 11/07/14 205.0 10.30 11.60
V 141107C00207500 C 11/07/14 207.5 8.40 9.55
V 141107C00210000 C 11/07/14 210.0 6.60 7.90
V 141107C00212500 C 11/07/14 212.5 5.80 6.25
V 141107C00215000 C 11/07/14 215.0 4.45 5.00
V 141107C00217500 C 11/07/14 217.5 3.15 3.95
V 141107C00220000 C 11/07/14 220.0 1.79 2.72
V 141107C00222500 C 11/07/14 222.5 1.32 2.02
V 141107C00225000 C 11/07/14 225.0 0.75 1.55
V 141107C00227500 C 11/07/14 227.5 0.53 1.13
V 141107C00230000 C 11/07/14 230.0 0.30 0.82
V 141107C00232500 C 11/07/14 232.5 0.16 0.53
V 141107C00235000 C 11/07/14 235.0 0.07 0.32
V 141107C00237500 C 11/07/14 237.5 0.00 0.25
V 141107C00240000 C 11/07/14 240.0 0.00 0.25
V 141107C00242500 C 11/07/14 242.5 0.00 0.26
V 141107C00245000 C 11/07/14 245.0 0.00 0.25
V 141107C00247500 C 11/07/14 247.5 0.00 0.25
V 141107C00250000 C 11/07/14 250.0 0.00 0.25
V 141107C00255000 C 11/07/14 255.0 0.00 0.25
V 141107C00260000 C 11/07/14 260.0 0.00 0.25
V 141107C00270000 C 11/07/14 270.0 0.00 0.25
V 141107P00177500 P 11/07/14 177.5 0.14 0.39
V 141107P00180000 P 11/07/14 180.0 0.16 0.45
V 141107P00182500 P 11/07/14 182.5 0.22 0.52
V 141107P00185000 P 11/07/14 185.0 0.26 0.60
V 141107P00187500 P 11/07/14 187.5 0.31 0.71
V 141107P00190000 P 11/07/14 190.0 0.48 0.79
V 141107P00192500 P 11/07/14 192.5 0.47 0.98
V 141107P00195000 P 11/07/14 195.0 0.75 1.28
V 141107P00197500 P 11/07/14 197.5 0.82 1.58
V 141107P00200000 P 11/07/14 200.0 1.07 2.00
V 141107P00202500 P 11/07/14 202.5 1.42 2.53
V 141107P00205000 P 11/07/14 205.0 2.04 2.96
V 141107P00207500 P 11/07/14 207.5 2.57 4.05
V 141107P00210000 P 11/07/14 210.0 3.40 5.05
V 141107P00212500 P 11/07/14 212.5 4.65 5.10
V 141107P00215000 P 11/07/14 215.0 5.60 6.85
V 141107P00217500 P 11/07/14 217.5 6.95 8.75
V 141107P00220000 P 11/07/14 220.0 8.55 10.90
V 141107P00222500 P 11/07/14 222.5 10.05 12.95
V 141107P00225000 P 11/07/14 225.0 12.00 14.80
V 141107P00227500 P 11/07/14 227.5 13.90 16.95
V 141107P00230000 P 11/07/14 230.0 16.10 19.15
V 141107P00232500 P 11/07/14 232.5 18.30 21.05
V 141107P00235000 P 11/07/14 235.0 20.65 23.75
V 141107P00237500 P 11/07/14 237.5 23.05 25.85
V 141107P00240000 P 11/07/14 240.0 25.30 28.65
V 141107P00242500 P 11/07/14 242.5 27.70 31.20
V 141107P00245000 P 11/07/14 245.0 29.70 33.65
V 141107P00247500 P 11/07/14 247.5 32.55 36.20
V 141107P00250000 P 11/07/14 250.0 34.55 38.60
V 141107P00255000 P 11/07/14 255.0 39.70 43.75
V 141107P00260000 P 11/07/14 260.0 44.70 48.75
V 141107P00270000 P 11/07/14 270.0 54.70 58.75
V 141122C00110000 C 11/22/14 110.0 101.40 104.30
V 141122C00115000 C 11/22/14 115.0 96.45 99.30
V 141122C00120000 C 11/22/14 120.0 91.45 94.30
V 141122C00125000 C 11/22/14 125.0 86.45 89.35
V 141122C00130000 C 11/22/14 130.0 81.40 84.35
V 141122C00135000 C 11/22/14 135.0 76.45 79.35
V 141122C00140000 C 11/22/14 140.0 71.55 74.35
V 141122C00145000 C 11/22/14 145.0 66.60 69.35
V 141122C00150000 C 11/22/14 150.0 61.60 64.35
V 141122C00155000 C 11/22/14 155.0 56.50 59.40
V 141122C00160000 C 11/22/14 160.0 51.55 54.40
V 141122C00165000 C 11/22/14 165.0 46.65 49.35
V 141122C00170000 C 11/22/14 170.0 41.95 44.25
V 141122C00175000 C 11/22/14 175.0 36.80 39.50
V 141122C00180000 C 11/22/14 180.0 31.90 34.60
V 141122C00185000 C 11/22/14 185.0 27.00 29.90
V 141122C00190000 C 11/22/14 190.0 23.20 24.75
V 141122C00195000 C 11/22/14 195.0 18.55 20.10
V 141122C00200000 C 11/22/14 200.0 14.15 15.70
V 141122C00205000 C 11/22/14 205.0 10.65 11.70
V 141122C00210000 C 11/22/14 210.0 7.85 8.15
V 141122C00215000 C 11/22/14 215.0 5.15 5.25
V 141122C00220000 C 11/22/14 220.0 3.05 3.20
V 141122C00225000 C 11/22/14 225.0 1.68 1.78
V 141122C00230000 C 11/22/14 230.0 0.84 0.93
V 141122C00235000 C 11/22/14 235.0 0.40 0.48
V 141122C00240000 C 11/22/14 240.0 0.07 0.28
V 141122C00245000 C 11/22/14 245.0 0.00 0.19
V 141122C00250000 C 11/22/14 250.0 0.00 0.17
V 141122C00255000 C 11/22/14 255.0 0.00 0.12
V 141122C00260000 C 11/22/14 260.0 0.00 0.13
V 141122C00265000 C 11/22/14 265.0 0.00 0.12
V 141122C00270000 C 11/22/14 270.0 0.00 0.11
V 141122C00275000 C 11/22/14 275.0 0.00 0.11
V 141122C00280000 C 11/22/14 280.0 0.00 0.11
V 141122C00285000 C 11/22/14 285.0 0.00 0.10
V 141122C00290000 C 11/22/14 290.0 0.00 0.10
V 141122C00295000 C 11/22/14 295.0 0.00 0.10
V 141122C00300000 C 11/22/14 300.0 0.00 0.10
V 141122C00305000 C 11/22/14 305.0 0.00 0.10
V 141122C00310000 C 11/22/14 310.0 0.00 0.10
V 141122C00315000 C 11/22/14 315.0 0.00 0.10
V 141122C00320000 C 11/22/14 320.0 0.00 0.10
V 141122C00325000 C 11/22/14 325.0 0.00 0.10
V 141122P00110000 P 11/22/14 110.0 0.00 0.10
V 141122P00115000 P 11/22/14 115.0 0.00 0.10
V 141122P00120000 P 11/22/14 120.0 0.00 0.10
V 141122P00125000 P 11/22/14 125.0 0.00 0.10
V 141122P00130000 P 11/22/14 130.0 0.00 0.11
V 141122P00135000 P 11/22/14 135.0 0.00 0.12
V 141122P00140000 P 11/22/14 140.0 0.00 0.13
V 141122P00145000 P 11/22/14 145.0 0.00 0.16
V 141122P00150000 P 11/22/14 150.0 0.00 0.18
V 141122P00155000 P 11/22/14 155.0 0.01 0.19
V 141122P00160000 P 11/22/14 160.0 0.04 0.23
V 141122P00165000 P 11/22/14 165.0 0.10 0.27
V 141122P00170000 P 11/22/14 170.0 0.17 0.34
V 141122P00175000 P 11/22/14 175.0 0.26 0.39
V 141122P00180000 P 11/22/14 180.0 0.31 0.49
V 141122P00185000 P 11/22/14 185.0 0.47 0.66
V 141122P00190000 P 11/22/14 190.0 0.74 0.90
V 141122P00195000 P 11/22/14 195.0 1.14 1.30
V 141122P00200000 P 11/22/14 200.0 1.79 1.89
V 141122P00205000 P 11/22/14 205.0 2.82 2.92
V 141122P00210000 P 11/22/14 210.0 4.40 4.60
V 141122P00215000 P 11/22/14 215.0 6.65 6.80
V 141122P00220000 P 11/22/14 220.0 9.60 9.95
V 141122P00225000 P 11/22/14 225.0 13.10 14.55
V 141122P00230000 P 11/22/14 230.0 17.15 18.70
V 141122P00235000 P 11/22/14 235.0 21.45 23.10
V 141122P00240000 P 11/22/14 240.0 26.25 28.70
V 141122P00245000 P 11/22/14 245.0 31.15 33.60
V 141122P00250000 P 11/22/14 250.0 36.10 38.55
V 141122P00255000 P 11/22/14 255.0 41.10 43.95
V 141122P00260000 P 11/22/14 260.0 46.10 48.95
V 141122P00265000 P 11/22/14 265.0 51.05 53.90
V 141122P00270000 P 11/22/14 270.0 56.05 58.90
V 141122P00275000 P 11/22/14 275.0 61.05 63.90
V 141122P00280000 P 11/22/14 280.0 66.05 68.90
V 141122P00285000 P 11/22/14 285.0 71.05 73.90
V 141122P00290000 P 11/22/14 290.0 76.00 78.90
V 141122P00295000 P 11/22/14 295.0 80.95 83.90
V 141122P00300000 P 11/22/14 300.0 85.80 88.90
V 141122P00305000 P 11/22/14 305.0 90.55 93.90
V 141122P00310000 P 11/22/14 310.0 95.80 98.90
V 141122P00315000 P 11/22/14 315.0 100.95 103.90
V 141122P00320000 P 11/22/14 320.0 106.10 108.90
V 141122P00325000 P 11/22/14 325.0 111.00 113.85
V 141220C00105000 C 12/20/14 105.0 106.50 110.60
V 141220C00110000 C 12/20/14 110.0 101.70 105.55
V 141220C00115000 C 12/20/14 115.0 96.40 100.60
V 141220C00120000 C 12/20/14 120.0 91.35 94.70
V 141220C00125000 C 12/20/14 125.0 86.35 89.50
V 141220C00130000 C 12/20/14 130.0 81.45 84.30
V 141220C00135000 C 12/20/14 135.0 76.45 79.35
V 141220C00140000 C 12/20/14 140.0 71.50 74.40
V 141220C00145000 C 12/20/14 145.0 66.50 69.40
V 141220C00150000 C 12/20/14 150.0 61.50 64.40
V 141220C00155000 C 12/20/14 155.0 56.65 59.40
V 141220C00160000 C 12/20/14 160.0 51.70 54.40
V 141220C00165000 C 12/20/14 165.0 46.70 49.70
V 141220C00170000 C 12/20/14 170.0 41.85 44.45
V 141220C00175000 C 12/20/14 175.0 36.90 39.50
V 141220C00180000 C 12/20/14 180.0 31.95 34.75
V 141220C00185000 C 12/20/14 185.0 28.20 29.75
V 141220C00190000 C 12/20/14 190.0 23.45 25.15
V 141220C00195000 C 12/20/14 195.0 18.95 20.70
V 141220C00200000 C 12/20/14 200.0 14.75 16.45
V 141220C00205000 C 12/20/14 205.0 12.10 12.50
V 141220C00210000 C 12/20/14 210.0 8.90 9.15
V 141220C00215000 C 12/20/14 215.0 6.20 6.35
V 141220C00220000 C 12/20/14 220.0 4.05 4.20
V 141220C00225000 C 12/20/14 225.0 2.51 2.63
V 141220C00230000 C 12/20/14 230.0 1.46 1.60
V 141220C00235000 C 12/20/14 235.0 0.84 0.92
V 141220C00240000 C 12/20/14 240.0 0.39 0.54
V 141220C00245000 C 12/20/14 245.0 0.15 0.34
V 141220C00250000 C 12/20/14 250.0 0.05 0.25
V 141220C00255000 C 12/20/14 255.0 0.00 0.19
V 141220C00260000 C 12/20/14 260.0 0.00 0.15
V 141220C00265000 C 12/20/14 265.0 0.00 0.12
V 141220C00270000 C 12/20/14 270.0 0.00 0.18
V 141220C00275000 C 12/20/14 275.0 0.00 0.14
V 141220C00280000 C 12/20/14 280.0 0.00 0.12
V 141220C00285000 C 12/20/14 285.0 0.00 0.12
V 141220C00290000 C 12/20/14 290.0 0.00 0.11
V 141220C00295000 C 12/20/14 295.0 0.00 0.11
V 141220C00300000 C 12/20/14 300.0 0.00 0.11
V 141220C00305000 C 12/20/14 305.0 0.00 0.10
V 141220C00310000 C 12/20/14 310.0 0.00 0.10
V 141220C00315000 C 12/20/14 315.0 0.00 0.10
V 141220C00320000 C 12/20/14 320.0 0.00 0.10
V 141220C00325000 C 12/20/14 325.0 0.00 0.10
V 141220C00330000 C 12/20/14 330.0 0.00 0.11
V 141220P00105000 P 12/20/14 105.0 0.00 0.11
V 141220P00110000 P 12/20/14 110.0 0.00 0.10
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 0.01 0.13
V 141220P00130000 P 12/20/14 130.0 0.03 0.15
V 141220P00135000 P 12/20/14 135.0 0.04 0.18
V 141220P00140000 P 12/20/14 140.0 0.05 0.20
V 141220P00145000 P 12/20/14 145.0 0.07 0.22
V 141220P00150000 P 12/20/14 150.0 0.08 0.28
V 141220P00155000 P 12/20/14 155.0 0.12 0.30
V 141220P00160000 P 12/20/14 160.0 0.16 0.35
V 141220P00165000 P 12/20/14 165.0 0.25 0.40
V 141220P00170000 P 12/20/14 170.0 0.29 0.44
V 141220P00175000 P 12/20/14 175.0 0.42 0.55
V 141220P00180000 P 12/20/14 180.0 0.52 0.73
V 141220P00185000 P 12/20/14 185.0 0.79 0.97
V 141220P00190000 P 12/20/14 190.0 1.09 1.35
V 141220P00195000 P 12/20/14 195.0 1.68 1.94
V 141220P00200000 P 12/20/14 200.0 2.52 2.79
V 141220P00205000 P 12/20/14 205.0 3.70 4.10
V 141220P00210000 P 12/20/14 210.0 5.40 5.55
V 141220P00215000 P 12/20/14 215.0 7.70 7.85
V 141220P00220000 P 12/20/14 220.0 10.55 11.00
V 141220P00225000 P 12/20/14 225.0 13.95 14.45
V 141220P00230000 P 12/20/14 230.0 17.90 19.45
V 141220P00235000 P 12/20/14 235.0 22.15 23.65
V 141220P00240000 P 12/20/14 240.0 26.70 28.05
V 141220P00245000 P 12/20/14 245.0 31.45 33.80
V 141220P00250000 P 12/20/14 250.0 36.15 39.10
V 141220P00255000 P 12/20/14 255.0 41.15 43.95
V 141220P00260000 P 12/20/14 260.0 46.10 49.00
V 141220P00265000 P 12/20/14 265.0 51.00 53.85
V 141220P00270000 P 12/20/14 270.0 56.00 58.95
V 141220P00275000 P 12/20/14 275.0 60.75 63.95
V 141220P00280000 P 12/20/14 280.0 66.00 68.95
V 141220P00285000 P 12/20/14 285.0 70.75 73.95
V 141220P00290000 P 12/20/14 290.0 76.00 78.95
V 141220P00295000 P 12/20/14 295.0 80.85 83.90
V 141220P00300000 P 12/20/14 300.0 85.80 88.90
V 141220P00305000 P 12/20/14 305.0 89.80 94.00
V 141220P00310000 P 12/20/14 310.0 94.65 98.90
V 141220P00315000 P 12/20/14 315.0 99.75 103.85
V 141220P00320000 P 12/20/14 320.0 104.65 108.90
V 141220P00325000 P 12/20/14 325.0 109.70 113.95
V 141220P00330000 P 12/20/14 330.0 114.80 118.40
V 150117C00075000 C 01/17/15 75.0 136.40 140.65
V 150117C00080000 C 01/17/15 80.0 131.50 135.40
V 150117C00085000 C 01/17/15 85.0 126.35 130.65
V 150117C00090000 C 01/17/15 90.0 121.40 125.05
V 150117C00095000 C 01/17/15 95.0 116.40 120.65
V 150117C00100000 C 01/17/15 100.0 111.40 115.55
V 150117C00105000 C 01/17/15 105.0 106.50 110.55
V 150117C00110000 C 01/17/15 110.0 101.50 105.60
V 150117C00115000 C 01/17/15 115.0 96.35 100.50
V 150117C00120000 C 01/17/15 120.0 91.45 94.70
V 150117C00125000 C 01/17/15 125.0 86.45 89.35
V 150117C00130000 C 01/17/15 130.0 81.45 84.30
V 150117C00135000 C 01/17/15 135.0 76.45 79.40
V 150117C00140000 C 01/17/15 140.0 71.50 74.40
V 150117C00145000 C 01/17/15 145.0 66.55 69.20
V 150117C00150000 C 01/17/15 150.0 61.55 64.30
V 150117C00155000 C 01/17/15 155.0 56.65 59.25
V 150117C00160000 C 01/17/15 160.0 51.80 54.55
V 150117C00165000 C 01/17/15 165.0 46.80 49.50
V 150117C00170000 C 01/17/15 170.0 41.90 44.55
V 150117C00175000 C 01/17/15 175.0 37.15 39.85
V 150117C00180000 C 01/17/15 180.0 33.10 34.80
V 150117C00185000 C 01/17/15 185.0 28.35 30.25
V 150117C00190000 C 01/17/15 190.0 23.75 25.45
V 150117C00195000 C 01/17/15 195.0 19.45 21.35
V 150117C00200000 C 01/17/15 200.0 16.90 17.15
V 150117C00205000 C 01/17/15 205.0 13.25 13.50
V 150117C00210000 C 01/17/15 210.0 10.05 10.35
V 150117C00215000 C 01/17/15 215.0 7.35 7.55
V 150117C00220000 C 01/17/15 220.0 5.15 5.35
V 150117C00225000 C 01/17/15 225.0 3.45 3.70
V 150117C00230000 C 01/17/15 230.0 2.25 2.43
V 150117C00235000 C 01/17/15 235.0 1.40 1.55
V 150117C00240000 C 01/17/15 240.0 0.83 1.04
V 150117C00245000 C 01/17/15 245.0 0.50 0.72
V 150117C00250000 C 01/17/15 250.0 0.23 0.38
V 150117C00255000 C 01/17/15 255.0 0.07 0.29
V 150117C00260000 C 01/17/15 260.0 0.05 0.24
V 150117C00265000 C 01/17/15 265.0 0.00 0.19
V 150117C00270000 C 01/17/15 270.0 0.01 0.17
V 150117C00275000 C 01/17/15 275.0 0.00 0.25
V 150117C00280000 C 01/17/15 280.0 0.00 0.12
V 150117C00285000 C 01/17/15 285.0 0.00 0.17
V 150117C00290000 C 01/17/15 290.0 0.00 0.13
V 150117C00295000 C 01/17/15 295.0 0.00 0.12
V 150117C00300000 C 01/17/15 300.0 0.01 0.11
V 150117C00305000 C 01/17/15 305.0 0.00 0.11
V 150117C00310000 C 01/17/15 310.0 0.00 0.11
V 150117C00315000 C 01/17/15 315.0 0.00 0.11
V 150117C00320000 C 01/17/15 320.0 0.00 0.11
V 150117C00325000 C 01/17/15 325.0 0.00 0.11
V 150117C00330000 C 01/17/15 330.0 0.00 0.10
V 150117C00335000 C 01/17/15 335.0 0.00 0.10
V 150117C00340000 C 01/17/15 340.0 0.00 0.11
V 150117P00075000 P 01/17/15 75.0 0.01 0.10
V 150117P00080000 P 01/17/15 80.0 0.00 0.11
V 150117P00085000 P 01/17/15 85.0 0.00 0.11
V 150117P00090000 P 01/17/15 90.0 0.01 0.11
V 150117P00095000 P 01/17/15 95.0 0.00 0.11
V 150117P00100000 P 01/17/15 100.0 0.00 0.11
V 150117P00105000 P 01/17/15 105.0 0.03 0.11
V 150117P00110000 P 01/17/15 110.0 0.00 0.12
V 150117P00115000 P 01/17/15 115.0 0.00 0.13
V 150117P00120000 P 01/17/15 120.0 0.00 0.16
V 150117P00125000 P 01/17/15 125.0 0.05 0.15
V 150117P00130000 P 01/17/15 130.0 0.04 0.17
V 150117P00135000 P 01/17/15 135.0 0.06 0.20
V 150117P00140000 P 01/17/15 140.0 0.08 0.28
V 150117P00145000 P 01/17/15 145.0 0.15 0.28
V 150117P00150000 P 01/17/15 150.0 0.16 0.33
V 150117P00155000 P 01/17/15 155.0 0.22 0.39
V 150117P00160000 P 01/17/15 160.0 0.29 0.47
V 150117P00165000 P 01/17/15 165.0 0.38 0.53
V 150117P00170000 P 01/17/15 170.0 0.51 0.64
V 150117P00175000 P 01/17/15 175.0 0.70 0.82
V 150117P00180000 P 01/17/15 180.0 0.89 1.07
V 150117P00185000 P 01/17/15 185.0 1.23 1.41
V 150117P00190000 P 01/17/15 190.0 1.70 1.91
V 150117P00195000 P 01/17/15 195.0 2.41 2.60
V 150117P00200000 P 01/17/15 200.0 3.35 3.55
V 150117P00205000 P 01/17/15 205.0 4.70 4.90
V 150117P00210000 P 01/17/15 210.0 6.50 6.85
V 150117P00215000 P 01/17/15 215.0 8.80 9.20
V 150117P00220000 P 01/17/15 220.0 11.60 11.90
V 150117P00225000 P 01/17/15 225.0 14.90 15.15
V 150117P00230000 P 01/17/15 230.0 18.70 19.10
V 150117P00235000 P 01/17/15 235.0 22.70 24.40
V 150117P00240000 P 01/17/15 240.0 27.10 28.70
V 150117P00245000 P 01/17/15 245.0 31.80 33.15
V 150117P00250000 P 01/17/15 250.0 36.45 39.15
V 150117P00255000 P 01/17/15 255.0 41.25 44.10
V 150117P00260000 P 01/17/15 260.0 46.25 48.95
V 150117P00265000 P 01/17/15 265.0 51.30 53.90
V 150117P00270000 P 01/17/15 270.0 56.15 58.95
V 150117P00275000 P 01/17/15 275.0 61.10 63.95
V 150117P00280000 P 01/17/15 280.0 65.75 68.95
V 150117P00285000 P 01/17/15 285.0 71.05 73.50
V 150117P00290000 P 01/17/15 290.0 76.05 78.95
V 150117P00295000 P 01/17/15 295.0 81.00 83.90
V 150117P00300000 P 01/17/15 300.0 85.90 88.95
V 150117P00305000 P 01/17/15 305.0 91.00 93.90
V 150117P00310000 P 01/17/15 310.0 95.70 98.95
V 150117P00315000 P 01/17/15 315.0 99.65 103.90
V 150117P00320000 P 01/17/15 320.0 104.75 108.95
V 150117P00325000 P 01/17/15 325.0 109.85 114.00
V 150117P00330000 P 01/17/15 330.0 114.65 118.95
V 150117P00335000 P 01/17/15 335.0 119.75 123.95
V 150117P00340000 P 01/17/15 340.0 125.95 128.45
V 150320C00105000 C 03/20/15 105.0 106.50 109.65
V 150320C00110000 C 03/20/15 110.0 101.50 105.60
V 150320C00115000 C 03/20/15 115.0 96.45 100.65
V 150320C00120000 C 03/20/15 120.0 91.45 95.65
V 150320C00125000 C 03/20/15 125.0 86.50 89.40
V 150320C00130000 C 03/20/15 130.0 81.85 84.20
V 150320C00135000 C 03/20/15 135.0 76.65 79.35
V 150320C00140000 C 03/20/15 140.0 71.65 74.30
V 150320C00145000 C 03/20/15 145.0 66.70 69.65
V 150320C00150000 C 03/20/15 150.0 61.80 64.60
V 150320C00155000 C 03/20/15 155.0 56.90 59.70
V 150320C00160000 C 03/20/15 160.0 52.00 54.85
V 150320C00165000 C 03/20/15 165.0 47.10 49.95
V 150320C00170000 C 03/20/15 170.0 43.00 45.05
V 150320C00175000 C 03/20/15 175.0 38.20 40.50
V 150320C00180000 C 03/20/15 180.0 33.60 35.95
V 150320C00185000 C 03/20/15 185.0 29.20 31.55
V 150320C00190000 C 03/20/15 190.0 25.00 27.15
V 150320C00195000 C 03/20/15 195.0 22.40 23.35
V 150320C00200000 C 03/20/15 200.0 19.05 19.40
V 150320C00205000 C 03/20/15 205.0 15.65 16.05
V 150320C00210000 C 03/20/15 210.0 12.70 13.00
V 150320C00215000 C 03/20/15 215.0 10.10 10.40
V 150320C00220000 C 03/20/15 220.0 7.80 8.10
V 150320C00225000 C 03/20/15 225.0 5.95 6.20
V 150320C00230000 C 03/20/15 230.0 4.45 4.65
V 150320C00235000 C 03/20/15 235.0 3.20 3.45
V 150320C00240000 C 03/20/15 240.0 2.32 2.53
V 150320C00245000 C 03/20/15 245.0 1.62 1.82
V 150320C00250000 C 03/20/15 250.0 1.11 1.30
V 150320C00255000 C 03/20/15 255.0 0.74 0.90
V 150320C00260000 C 03/20/15 260.0 0.49 0.63
V 150320C00265000 C 03/20/15 265.0 0.23 0.49
V 150320C00270000 C 03/20/15 270.0 0.12 0.37
V 150320C00275000 C 03/20/15 275.0 0.04 0.29
V 150320C00280000 C 03/20/15 280.0 0.00 0.24
V 150320C00285000 C 03/20/15 285.0 0.00 0.25
V 150320C00290000 C 03/20/15 290.0 0.00 0.25
V 150320C00295000 C 03/20/15 295.0 0.00 0.25
V 150320C00300000 C 03/20/15 300.0 0.00 0.25
V 150320C00305000 C 03/20/15 305.0 0.00 0.23
V 150320C00310000 C 03/20/15 310.0 0.00 0.19
V 150320C00315000 C 03/20/15 315.0 0.00 0.16
V 150320C00320000 C 03/20/15 320.0 0.00 0.13
V 150320C00325000 C 03/20/15 325.0 0.00 0.13
V 150320C00330000 C 03/20/15 330.0 0.00 0.12
V 150320P00105000 P 03/20/15 105.0 0.00 0.18
V 150320P00110000 P 03/20/15 110.0 0.00 0.20
V 150320P00115000 P 03/20/15 115.0 0.00 0.21
V 150320P00120000 P 03/20/15 120.0 0.00 0.26
V 150320P00125000 P 03/20/15 125.0 0.03 0.28
V 150320P00130000 P 03/20/15 130.0 0.06 0.31
V 150320P00135000 P 03/20/15 135.0 0.11 0.37
V 150320P00140000 P 03/20/15 140.0 0.17 0.40
V 150320P00145000 P 03/20/15 145.0 0.24 0.47
V 150320P00150000 P 03/20/15 150.0 0.35 0.55
V 150320P00155000 P 03/20/15 155.0 0.50 0.66
V 150320P00160000 P 03/20/15 160.0 0.68 0.82
V 150320P00165000 P 03/20/15 165.0 0.82 1.01
V 150320P00170000 P 03/20/15 170.0 1.13 1.31
V 150320P00175000 P 03/20/15 175.0 1.52 1.67
V 150320P00180000 P 03/20/15 180.0 2.00 2.11
V 150320P00185000 P 03/20/15 185.0 2.58 2.79
V 150320P00190000 P 03/20/15 190.0 3.35 3.65
V 150320P00195000 P 03/20/15 195.0 4.35 4.70
V 150320P00200000 P 03/20/15 200.0 5.70 6.05
V 150320P00205000 P 03/20/15 205.0 7.35 7.70
V 150320P00210000 P 03/20/15 210.0 9.30 9.70
V 150320P00215000 P 03/20/15 215.0 11.70 11.95
V 150320P00220000 P 03/20/15 220.0 14.40 14.80
V 150320P00225000 P 03/20/15 225.0 17.50 17.95
V 150320P00230000 P 03/20/15 230.0 20.95 23.10
V 150320P00235000 P 03/20/15 235.0 24.55 26.90
V 150320P00240000 P 03/20/15 240.0 28.65 30.95
V 150320P00245000 P 03/20/15 245.0 33.05 35.20
V 150320P00250000 P 03/20/15 250.0 37.20 39.65
V 150320P00255000 P 03/20/15 255.0 42.10 44.10
V 150320P00260000 P 03/20/15 260.0 46.65 49.45
V 150320P00265000 P 03/20/15 265.0 51.55 54.30
V 150320P00270000 P 03/20/15 270.0 56.30 59.20
V 150320P00275000 P 03/20/15 275.0 61.15 64.10
V 150320P00280000 P 03/20/15 280.0 65.55 69.05
V 150320P00285000 P 03/20/15 285.0 71.00 74.00
V 150320P00290000 P 03/20/15 290.0 76.05 78.95
V 150320P00295000 P 03/20/15 295.0 80.60 83.85
V 150320P00300000 P 03/20/15 300.0 86.00 89.05
V 150320P00305000 P 03/20/15 305.0 90.45 93.95
V 150320P00310000 P 03/20/15 310.0 95.70 98.85
V 150320P00315000 P 03/20/15 315.0 100.75 103.90
V 150320P00320000 P 03/20/15 320.0 105.45 108.90
V 150320P00325000 P 03/20/15 325.0 110.65 113.85
V 150320P00330000 P 03/20/15 330.0 115.35 118.90
V 160115C00100000 C 01/15/16 100.0 111.45 114.35
V 160115C00105000 C 01/15/16 105.0 106.45 109.35
V 160115C00110000 C 01/15/16 110.0 101.50 104.40
V 160115C00115000 C 01/15/16 115.0 96.60 99.50
V 160115C00120000 C 01/15/16 120.0 91.70 94.60
V 160115C00125000 C 01/15/16 125.0 86.85 89.75
V 160115C00130000 C 01/15/16 130.0 82.10 85.20
V 160115C00135000 C 01/15/16 135.0 77.35 80.25
V 160115C00140000 C 01/15/16 140.0 72.70 75.60
V 160115C00145000 C 01/15/16 145.0 68.20 71.00
V 160115C00150000 C 01/15/16 150.0 63.60 66.40
V 160115C00155000 C 01/15/16 155.0 59.15 62.50
V 160115C00160000 C 01/15/16 160.0 54.75 58.15
V 160115C00165000 C 01/15/16 165.0 50.50 53.40
V 160115C00170000 C 01/15/16 170.0 46.40 49.15
V 160115C00175000 C 01/15/16 175.0 42.40 45.15
V 160115C00180000 C 01/15/16 180.0 38.60 41.35
V 160115C00185000 C 01/15/16 185.0 35.00 37.80
V 160115C00190000 C 01/15/16 190.0 32.15 34.20
V 160115C00195000 C 01/15/16 195.0 30.35 30.90
V 160115C00200000 C 01/15/16 200.0 27.25 27.80
V 160115C00210000 C 01/15/16 210.0 21.70 22.10
V 160115C00220000 C 01/15/16 220.0 16.95 17.25
V 160115C00230000 C 01/15/16 230.0 13.00 13.25
V 160115C00240000 C 01/15/16 240.0 9.80 10.05
V 160115C00250000 C 01/15/16 250.0 7.25 7.45
V 160115C00260000 C 01/15/16 260.0 5.35 5.60
V 160115C00270000 C 01/15/16 270.0 3.85 4.15
V 160115C00280000 C 01/15/16 280.0 2.82 3.10
V 160115C00290000 C 01/15/16 290.0 2.02 2.17
V 160115C00300000 C 01/15/16 300.0 1.46 1.72
V 160115C00310000 C 01/15/16 310.0 1.00 1.31
V 160115C00320000 C 01/15/16 320.0 0.69 1.00
V 160115C00330000 C 01/15/16 330.0 0.22 1.08
V 160115C00340000 C 01/15/16 340.0 0.31 0.60
V 160115P00100000 P 01/15/16 100.0 0.23 0.54
V 160115P00105000 P 01/15/16 105.0 0.23 1.00
V 160115P00110000 P 01/15/16 110.0 0.37 0.68
V 160115P00115000 P 01/15/16 115.0 0.48 0.80
V 160115P00120000 P 01/15/16 120.0 0.61 0.95
V 160115P00125000 P 01/15/16 125.0 0.79 1.14
V 160115P00130000 P 01/15/16 130.0 1.02 1.38
V 160115P00135000 P 01/15/16 135.0 1.31 1.64
V 160115P00140000 P 01/15/16 140.0 1.65 1.97
V 160115P00145000 P 01/15/16 145.0 2.07 2.37
V 160115P00150000 P 01/15/16 150.0 2.54 2.85
V 160115P00155000 P 01/15/16 155.0 3.10 3.45
V 160115P00160000 P 01/15/16 160.0 3.75 4.10
V 160115P00165000 P 01/15/16 165.0 4.45 4.85
V 160115P00170000 P 01/15/16 170.0 5.25 5.75
V 160115P00175000 P 01/15/16 175.0 6.25 6.80
V 160115P00180000 P 01/15/16 180.0 7.45 8.00
V 160115P00185000 P 01/15/16 185.0 8.75 9.35
V 160115P00190000 P 01/15/16 190.0 10.25 10.85
V 160115P00195000 P 01/15/16 195.0 11.95 12.55
V 160115P00200000 P 01/15/16 200.0 13.80 14.40
V 160115P00210000 P 01/15/16 210.0 18.10 18.80
V 160115P00220000 P 01/15/16 220.0 23.30 23.65
V 160115P00230000 P 01/15/16 230.0 29.20 29.80
V 160115P00240000 P 01/15/16 240.0 35.90 36.50
V 160115P00250000 P 01/15/16 250.0 43.40 43.95
V 160115P00260000 P 01/15/16 260.0 51.00 54.30
V 160115P00270000 P 01/15/16 270.0 59.80 62.65
V 160115P00280000 P 01/15/16 280.0 68.80 71.55
V 160115P00290000 P 01/15/16 290.0 77.70 80.60
V 160115P00300000 P 01/15/16 300.0 87.25 89.80
V 160115P00310000 P 01/15/16 310.0 96.80 99.60
V 160115P00320000 P 01/15/16 320.0 106.55 109.35
V 160115P00330000 P 01/15/16 330.0 116.35 119.15
V 160115P00340000 P 01/15/16 340.0 126.25 129.05

OPRA data is delayed 15 minutes.