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 Oct 21 2014 5:17PM
Option Ticker C/P Expiration Strike Bid Premium Ask Premium
V 141024C00140000 C 10/24/14 140.0 70.90 74.40
V 141024C00145000 C 10/24/14 145.0 65.90 69.55
V 141024C00150000 C 10/24/14 150.0 61.40 64.60
V 141024C00155000 C 10/24/14 155.0 55.90 59.40
V 141024C00160000 C 10/24/14 160.0 50.90 54.35
V 141024C00165000 C 10/24/14 165.0 45.90 49.35
V 141024C00167500 C 10/24/14 167.5 43.40 46.85
V 141024C00170000 C 10/24/14 170.0 40.90 44.35
V 141024C00172500 C 10/24/14 172.5 38.40 41.90
V 141024C00175000 C 10/24/14 175.0 35.90 39.35
V 141024C00177500 C 10/24/14 177.5 33.45 36.90
V 141024C00180000 C 10/24/14 180.0 31.00 33.65
V 141024C00182500 C 10/24/14 182.5 28.45 31.15
V 141024C00185000 C 10/24/14 185.0 26.05 28.65
V 141024C00187500 C 10/24/14 187.5 23.45 26.20
V 141024C00190000 C 10/24/14 190.0 21.00 23.70
V 141024C00192500 C 10/24/14 192.5 18.60 21.15
V 141024C00195000 C 10/24/14 195.0 16.05 18.70
V 141024C00197500 C 10/24/14 197.5 13.60 16.15
V 141024C00200000 C 10/24/14 200.0 11.10 13.65
V 141024C00202500 C 10/24/14 202.5 9.00 11.15
V 141024C00205000 C 10/24/14 205.0 7.60 8.65
V 141024C00207500 C 10/24/14 207.5 5.50 6.15
V 141024C00210000 C 10/24/14 210.0 3.65 3.95
V 141024C00212500 C 10/24/14 212.5 1.81 2.10
V 141024C00215000 C 10/24/14 215.0 0.76 0.84
V 141024C00217500 C 10/24/14 217.5 0.09 0.28
V 141024C00220000 C 10/24/14 220.0 0.00 0.11
V 141024C00222500 C 10/24/14 222.5 0.00 0.14
V 141024C00225000 C 10/24/14 225.0 0.00 0.24
V 141024C00227500 C 10/24/14 227.5 0.00 0.24
V 141024C00230000 C 10/24/14 230.0 0.00 0.23
V 141024C00232500 C 10/24/14 232.5 0.00 0.24
V 141024C00235000 C 10/24/14 235.0 0.00 0.24
V 141024C00237500 C 10/24/14 237.5 0.00 0.24
V 141024C00240000 C 10/24/14 240.0 0.00 0.24
V 141024C00242500 C 10/24/14 242.5 0.00 0.24
V 141024C00245000 C 10/24/14 245.0 0.00 0.24
V 141024C00247500 C 10/24/14 247.5 0.00 0.24
V 141024C00250000 C 10/24/14 250.0 0.00 0.24
V 141024C00252500 C 10/24/14 252.5 0.00 0.24
V 141024C00255000 C 10/24/14 255.0 0.00 0.24
V 141024C00257500 C 10/24/14 257.5 0.00 0.24
V 141024C00260000 C 10/24/14 260.0 0.00 0.24
V 141024C00262500 C 10/24/14 262.5 0.00 0.24
V 141024C00265000 C 10/24/14 265.0 0.00 0.24
V 141024C00267500 C 10/24/14 267.5 0.00 0.24
V 141024C00270000 C 10/24/14 270.0 0.00 0.24
V 141024P00140000 P 10/24/14 140.0 0.00 0.24
V 141024P00145000 P 10/24/14 145.0 0.00 0.24
V 141024P00150000 P 10/24/14 150.0 0.00 0.24
V 141024P00155000 P 10/24/14 155.0 0.00 0.24
V 141024P00160000 P 10/24/14 160.0 0.00 0.24
V 141024P00165000 P 10/24/14 165.0 0.00 0.24
V 141024P00167500 P 10/24/14 167.5 0.00 0.25
V 141024P00170000 P 10/24/14 170.0 0.00 0.26
V 141024P00172500 P 10/24/14 172.5 0.00 0.26
V 141024P00175000 P 10/24/14 175.0 0.00 0.26
V 141024P00177500 P 10/24/14 177.5 0.00 0.26
V 141024P00180000 P 10/24/14 180.0 0.00 0.09
V 141024P00182500 P 10/24/14 182.5 0.00 0.26
V 141024P00185000 P 10/24/14 185.0 0.00 0.11
V 141024P00187500 P 10/24/14 187.5 0.00 0.26
V 141024P00190000 P 10/24/14 190.0 0.03 0.18
V 141024P00192500 P 10/24/14 192.5 0.03 0.19
V 141024P00195000 P 10/24/14 195.0 0.05 0.13
V 141024P00197500 P 10/24/14 197.5 0.05 0.22
V 141024P00200000 P 10/24/14 200.0 0.07 0.15
V 141024P00202500 P 10/24/14 202.5 0.12 0.19
V 141024P00205000 P 10/24/14 205.0 0.15 0.27
V 141024P00207500 P 10/24/14 207.5 0.26 0.49
V 141024P00210000 P 10/24/14 210.0 0.56 0.66
V 141024P00212500 P 10/24/14 212.5 1.22 1.38
V 141024P00215000 P 10/24/14 215.0 2.49 4.15
V 141024P00217500 P 10/24/14 217.5 4.00 6.70
V 141024P00220000 P 10/24/14 220.0 6.15 8.90
V 141024P00222500 P 10/24/14 222.5 8.80 11.60
V 141024P00225000 P 10/24/14 225.0 11.35 14.10
V 141024P00227500 P 10/24/14 227.5 13.20 16.60
V 141024P00230000 P 10/24/14 230.0 15.60 19.10
V 141024P00232500 P 10/24/14 232.5 18.20 21.60
V 141024P00235000 P 10/24/14 235.0 21.15 24.10
V 141024P00237500 P 10/24/14 237.5 23.70 26.60
V 141024P00240000 P 10/24/14 240.0 25.40 28.60
V 141024P00242500 P 10/24/14 242.5 27.90 31.10
V 141024P00245000 P 10/24/14 245.0 30.50 34.10
V 141024P00247500 P 10/24/14 247.5 33.00 36.60
V 141024P00250000 P 10/24/14 250.0 35.45 39.10
V 141024P00252500 P 10/24/14 252.5 37.95 41.60
V 141024P00255000 P 10/24/14 255.0 40.55 44.10
V 141024P00257500 P 10/24/14 257.5 43.05 46.60
V 141024P00260000 P 10/24/14 260.0 45.60 49.10
V 141024P00262500 P 10/24/14 262.5 48.20 51.60
V 141024P00265000 P 10/24/14 265.0 50.65 54.00
V 141024P00267500 P 10/24/14 267.5 53.05 56.60
V 141024P00270000 P 10/24/14 270.0 55.65 59.10
V 141031C00150000 C 10/31/14 150.0 61.30 64.90
V 141031C00155000 C 10/31/14 155.0 55.95 59.80
V 141031C00160000 C 10/31/14 160.0 51.10 54.80
V 141031C00165000 C 10/31/14 165.0 46.30 49.75
V 141031C00170000 C 10/31/14 170.0 41.30 44.80
V 141031C00175000 C 10/31/14 175.0 36.15 39.65
V 141031C00180000 C 10/31/14 180.0 31.20 34.85
V 141031C00185000 C 10/31/14 185.0 26.20 29.85
V 141031C00187500 C 10/31/14 187.5 23.70 27.55
V 141031C00190000 C 10/31/14 190.0 21.25 25.00
V 141031C00192500 C 10/31/14 192.5 18.85 22.00
V 141031C00195000 C 10/31/14 195.0 16.60 20.15
V 141031C00197500 C 10/31/14 197.5 14.05 17.05
V 141031C00200000 C 10/31/14 200.0 13.00 14.50
V 141031C00202500 C 10/31/14 202.5 10.90 12.05
V 141031C00205000 C 10/31/14 205.0 9.10 9.90
V 141031C00207500 C 10/31/14 207.5 7.25 7.85
V 141031C00210000 C 10/31/14 210.0 5.40 5.95
V 141031C00212500 C 10/31/14 212.5 4.10 4.35
V 141031C00215000 C 10/31/14 215.0 2.84 3.05
V 141031C00217500 C 10/31/14 217.5 1.71 2.03
V 141031C00220000 C 10/31/14 220.0 1.11 1.25
V 141031C00222500 C 10/31/14 222.5 0.44 0.73
V 141031C00225000 C 10/31/14 225.0 0.03 0.41
V 141031C00227500 C 10/31/14 227.5 0.05 0.22
V 141031C00230000 C 10/31/14 230.0 0.00 0.23
V 141031C00232500 C 10/31/14 232.5 0.00 0.26
V 141031C00235000 C 10/31/14 235.0 0.00 0.25
V 141031C00237500 C 10/31/14 237.5 0.00 0.26
V 141031C00240000 C 10/31/14 240.0 0.00 0.26
V 141031C00242500 C 10/31/14 242.5 0.00 0.26
V 141031C00245000 C 10/31/14 245.0 0.00 0.39
V 141031C00247500 C 10/31/14 247.5 0.00 0.39
V 141031C00250000 C 10/31/14 250.0 0.00 0.24
V 141031C00252500 C 10/31/14 252.5 0.00 0.39
V 141031C00255000 C 10/31/14 255.0 0.00 0.26
V 141031C00257500 C 10/31/14 257.5 0.00 0.26
V 141031C00260000 C 10/31/14 260.0 0.00 0.26
V 141031C00262500 C 10/31/14 262.5 0.00 0.26
V 141031C00265000 C 10/31/14 265.0 0.00 0.26
V 141031C00267500 C 10/31/14 267.5 0.00 0.39
V 141031C00270000 C 10/31/14 270.0 0.00 0.39
V 141031P00150000 P 10/31/14 150.0 0.00 0.33
V 141031P00155000 P 10/31/14 155.0 0.00 0.26
V 141031P00160000 P 10/31/14 160.0 0.00 0.35
V 141031P00165000 P 10/31/14 165.0 0.00 0.35
V 141031P00170000 P 10/31/14 170.0 0.00 0.36
V 141031P00175000 P 10/31/14 175.0 0.00 0.36
V 141031P00180000 P 10/31/14 180.0 0.00 0.39
V 141031P00185000 P 10/31/14 185.0 0.05 0.46
V 141031P00187500 P 10/31/14 187.5 0.00 0.46
V 141031P00190000 P 10/31/14 190.0 0.00 0.44
V 141031P00192500 P 10/31/14 192.5 0.29 0.57
V 141031P00195000 P 10/31/14 195.0 0.35 0.58
V 141031P00197500 P 10/31/14 197.5 0.34 0.79
V 141031P00200000 P 10/31/14 200.0 0.31 0.96
V 141031P00202500 P 10/31/14 202.5 1.00 1.16
V 141031P00205000 P 10/31/14 205.0 1.21 1.50
V 141031P00207500 P 10/31/14 207.5 1.74 2.09
V 141031P00210000 P 10/31/14 210.0 2.48 2.68
V 141031P00212500 P 10/31/14 212.5 3.40 3.65
V 141031P00215000 P 10/31/14 215.0 4.55 4.85
V 141031P00217500 P 10/31/14 217.5 6.00 6.65
V 141031P00220000 P 10/31/14 220.0 7.45 10.10
V 141031P00222500 P 10/31/14 222.5 9.40 12.15
V 141031P00225000 P 10/31/14 225.0 11.25 14.40
V 141031P00227500 P 10/31/14 227.5 12.95 16.25
V 141031P00230000 P 10/31/14 230.0 15.85 19.20
V 141031P00232500 P 10/31/14 232.5 18.30 21.65
V 141031P00235000 P 10/31/14 235.0 20.90 24.10
V 141031P00237500 P 10/31/14 237.5 22.75 26.20
V 141031P00240000 P 10/31/14 240.0 25.35 29.10
V 141031P00242500 P 10/31/14 242.5 27.80 31.60
V 141031P00245000 P 10/31/14 245.0 30.25 34.10
V 141031P00247500 P 10/31/14 247.5 32.75 36.60
V 141031P00250000 P 10/31/14 250.0 35.25 39.10
V 141031P00252500 P 10/31/14 252.5 37.65 41.70
V 141031P00255000 P 10/31/14 255.0 40.00 44.10
V 141031P00257500 P 10/31/14 257.5 42.45 46.60
V 141031P00260000 P 10/31/14 260.0 45.15 49.10
V 141031P00262500 P 10/31/14 262.5 47.40 51.70
V 141031P00265000 P 10/31/14 265.0 50.15 54.20
V 141031P00267500 P 10/31/14 267.5 52.65 56.60
V 141031P00270000 P 10/31/14 270.0 55.05 59.10
V 141107C00150000 C 11/07/14 150.0 61.30 64.80
V 141107C00155000 C 11/07/14 155.0 56.30 59.75
V 141107C00160000 C 11/07/14 160.0 51.30 54.80
V 141107C00165000 C 11/07/14 165.0 46.30 49.85
V 141107C00170000 C 11/07/14 170.0 41.30 44.85
V 141107C00175000 C 11/07/14 175.0 36.20 39.80
V 141107C00177500 C 11/07/14 177.5 33.70 37.30
V 141107C00180000 C 11/07/14 180.0 31.30 34.90
V 141107C00182500 C 11/07/14 182.5 28.80 32.15
V 141107C00185000 C 11/07/14 185.0 26.55 30.00
V 141107C00187500 C 11/07/14 187.5 24.15 27.60
V 141107C00190000 C 11/07/14 190.0 21.70 25.20
V 141107C00192500 C 11/07/14 192.5 19.35 22.70
V 141107C00195000 C 11/07/14 195.0 16.60 20.30
V 141107C00197500 C 11/07/14 197.5 14.15 17.15
V 141107C00200000 C 11/07/14 200.0 13.05 14.75
V 141107C00202500 C 11/07/14 202.5 11.00 12.70
V 141107C00205000 C 11/07/14 205.0 9.75 10.35
V 141107C00207500 C 11/07/14 207.5 7.55 8.35
V 141107C00210000 C 11/07/14 210.0 5.75 6.40
V 141107C00212500 C 11/07/14 212.5 4.30 4.75
V 141107C00215000 C 11/07/14 215.0 2.95 3.40
V 141107C00217500 C 11/07/14 217.5 2.01 2.34
V 141107C00220000 C 11/07/14 220.0 1.37 1.53
V 141107C00222500 C 11/07/14 222.5 0.58 1.00
V 141107C00225000 C 11/07/14 225.0 0.30 0.60
V 141107C00227500 C 11/07/14 227.5 0.03 0.31
V 141107C00230000 C 11/07/14 230.0 0.00 0.23
V 141107C00232500 C 11/07/14 232.5 0.00 0.26
V 141107C00235000 C 11/07/14 235.0 0.00 0.26
V 141107C00237500 C 11/07/14 237.5 0.00 0.26
V 141107C00240000 C 11/07/14 240.0 0.00 0.26
V 141107C00242500 C 11/07/14 242.5 0.00 0.26
V 141107C00245000 C 11/07/14 245.0 0.00 0.26
V 141107C00247500 C 11/07/14 247.5 0.00 0.26
V 141107C00250000 C 11/07/14 250.0 0.00 0.26
V 141107C00252500 C 11/07/14 252.5 0.00 0.26
V 141107C00255000 C 11/07/14 255.0 0.00 0.26
V 141107C00257500 C 11/07/14 257.5 0.00 0.26
V 141107C00260000 C 11/07/14 260.0 0.00 0.26
V 141107C00262500 C 11/07/14 262.5 0.00 0.26
V 141107C00265000 C 11/07/14 265.0 0.00 0.26
V 141107C00270000 C 11/07/14 270.0 0.00 0.26
V 141107P00150000 P 11/07/14 150.0 0.00 0.31
V 141107P00155000 P 11/07/14 155.0 0.00 0.32
V 141107P00160000 P 11/07/14 160.0 0.00 0.31
V 141107P00165000 P 11/07/14 165.0 0.06 0.22
V 141107P00170000 P 11/07/14 170.0 0.10 0.34
V 141107P00175000 P 11/07/14 175.0 0.07 0.34
V 141107P00177500 P 11/07/14 177.5 0.07 0.39
V 141107P00180000 P 11/07/14 180.0 0.16 0.43
V 141107P00182500 P 11/07/14 182.5 0.21 0.51
V 141107P00185000 P 11/07/14 185.0 0.00 0.61
V 141107P00187500 P 11/07/14 187.5 0.26 0.54
V 141107P00190000 P 11/07/14 190.0 0.32 0.67
V 141107P00192500 P 11/07/14 192.5 0.38 0.87
V 141107P00195000 P 11/07/14 195.0 0.50 0.99
V 141107P00197500 P 11/07/14 197.5 0.64 1.15
V 141107P00200000 P 11/07/14 200.0 0.87 1.22
V 141107P00202500 P 11/07/14 202.5 1.17 1.39
V 141107P00205000 P 11/07/14 205.0 1.52 1.94
V 141107P00207500 P 11/07/14 207.5 2.06 2.46
V 141107P00210000 P 11/07/14 210.0 2.80 3.30
V 141107P00212500 P 11/07/14 212.5 3.70 4.45
V 141107P00215000 P 11/07/14 215.0 4.95 5.65
V 141107P00217500 P 11/07/14 217.5 6.15 7.70
V 141107P00220000 P 11/07/14 220.0 8.00 8.60
V 141107P00222500 P 11/07/14 222.5 9.05 12.40
V 141107P00225000 P 11/07/14 225.0 11.70 14.55
V 141107P00227500 P 11/07/14 227.5 13.45 16.75
V 141107P00230000 P 11/07/14 230.0 15.45 18.80
V 141107P00232500 P 11/07/14 232.5 18.05 21.60
V 141107P00235000 P 11/07/14 235.0 20.30 23.60
V 141107P00237500 P 11/07/14 237.5 22.65 26.55
V 141107P00240000 P 11/07/14 240.0 25.00 29.10
V 141107P00242500 P 11/07/14 242.5 27.65 31.60
V 141107P00245000 P 11/07/14 245.0 30.00 34.10
V 141107P00247500 P 11/07/14 247.5 32.50 36.70
V 141107P00250000 P 11/07/14 250.0 35.10 39.10
V 141107P00252500 P 11/07/14 252.5 37.65 41.60
V 141107P00255000 P 11/07/14 255.0 40.15 44.20
V 141107P00257500 P 11/07/14 257.5 42.65 46.60
V 141107P00260000 P 11/07/14 260.0 45.10 49.10
V 141107P00262500 P 11/07/14 262.5 47.45 51.60
V 141107P00265000 P 11/07/14 265.0 50.00 54.10
V 141107P00270000 P 11/07/14 270.0 54.90 59.10
V 141114C00150000 C 11/14/14 150.0 61.00 64.90
V 141114C00155000 C 11/14/14 155.0 56.30 59.85
V 141114C00160000 C 11/14/14 160.0 51.05 54.80
V 141114C00165000 C 11/14/14 165.0 46.15 49.75
V 141114C00170000 C 11/14/14 170.0 41.15 44.80
V 141114C00172500 C 11/14/14 172.5 38.65 42.35
V 141114C00175000 C 11/14/14 175.0 36.20 39.85
V 141114C00177500 C 11/14/14 177.5 33.70 37.35
V 141114C00180000 C 11/14/14 180.0 31.50 34.95
V 141114C00182500 C 11/14/14 182.5 29.00 32.55
V 141114C00185000 C 11/14/14 185.0 26.35 30.05
V 141114C00187500 C 11/14/14 187.5 23.95 27.55
V 141114C00190000 C 11/14/14 190.0 21.55 25.15
V 141114C00192500 C 11/14/14 192.5 19.15 22.85
V 141114C00195000 C 11/14/14 195.0 16.90 20.40
V 141114C00197500 C 11/14/14 197.5 14.45 17.25
V 141114C00200000 C 11/14/14 200.0 13.20 15.10
V 141114C00202500 C 11/14/14 202.5 10.30 12.75
V 141114C00205000 C 11/14/14 205.0 9.60 10.60
V 141114C00207500 C 11/14/14 207.5 7.95 8.65
V 141114C00210000 C 11/14/14 210.0 6.00 6.80
V 141114C00212500 C 11/14/14 212.5 4.55 5.30
V 141114C00215000 C 11/14/14 215.0 3.45 3.90
V 141114C00217500 C 11/14/14 217.5 1.71 2.79
V 141114C00220000 C 11/14/14 220.0 1.44 1.78
V 141114C00222500 C 11/14/14 222.5 0.76 1.25
V 141114C00225000 C 11/14/14 225.0 0.32 0.80
V 141114C00227500 C 11/14/14 227.5 0.07 0.59
V 141114C00230000 C 11/14/14 230.0 0.05 0.25
V 141114C00232500 C 11/14/14 232.5 0.01 0.14
V 141114C00235000 C 11/14/14 235.0 0.00 0.24
V 141114C00237500 C 11/14/14 237.5 0.00 0.26
V 141114C00240000 C 11/14/14 240.0 0.00 0.26
V 141114C00242500 C 11/14/14 242.5 0.00 0.26
V 141114C00245000 C 11/14/14 245.0 0.00 0.26
V 141114C00247500 C 11/14/14 247.5 0.00 0.26
V 141114C00250000 C 11/14/14 250.0 0.00 0.26
V 141114C00252500 C 11/14/14 252.5 0.00 0.26
V 141114C00255000 C 11/14/14 255.0 0.00 0.26
V 141114C00257500 C 11/14/14 257.5 0.00 0.26
V 141114C00260000 C 11/14/14 260.0 0.00 0.26
V 141114C00262500 C 11/14/14 262.5 0.00 0.26
V 141114C00265000 C 11/14/14 265.0 0.00 0.26
V 141114P00150000 P 11/14/14 150.0 0.00 0.32
V 141114P00155000 P 11/14/14 155.0 0.00 0.33
V 141114P00160000 P 11/14/14 160.0 0.07 0.36
V 141114P00165000 P 11/14/14 165.0 0.08 0.35
V 141114P00170000 P 11/14/14 170.0 0.10 0.37
V 141114P00172500 P 11/14/14 172.5 0.09 0.43
V 141114P00175000 P 11/14/14 175.0 0.14 0.44
V 141114P00177500 P 11/14/14 177.5 0.19 0.47
V 141114P00180000 P 11/14/14 180.0 0.23 0.51
V 141114P00182500 P 11/14/14 182.5 0.15 0.59
V 141114P00185000 P 11/14/14 185.0 0.18 0.69
V 141114P00187500 P 11/14/14 187.5 0.34 0.53
V 141114P00190000 P 11/14/14 190.0 0.43 0.79
V 141114P00192500 P 11/14/14 192.5 0.48 1.01
V 141114P00195000 P 11/14/14 195.0 0.66 1.08
V 141114P00197500 P 11/14/14 197.5 0.87 1.47
V 141114P00200000 P 11/14/14 200.0 1.16 1.37
V 141114P00202500 P 11/14/14 202.5 1.41 1.90
V 141114P00205000 P 11/14/14 205.0 1.88 2.33
V 141114P00207500 P 11/14/14 207.5 2.46 2.95
V 141114P00210000 P 11/14/14 210.0 3.25 3.90
V 141114P00212500 P 11/14/14 212.5 4.30 5.05
V 141114P00215000 P 11/14/14 215.0 5.45 6.20
V 141114P00217500 P 11/14/14 217.5 6.60 8.05
V 141114P00220000 P 11/14/14 220.0 8.30 10.00
V 141114P00222500 P 11/14/14 222.5 10.10 12.85
V 141114P00225000 P 11/14/14 225.0 12.10 14.95
V 141114P00227500 P 11/14/14 227.5 13.85 17.20
V 141114P00230000 P 11/14/14 230.0 15.95 19.55
V 141114P00232500 P 11/14/14 232.5 18.25 21.75
V 141114P00235000 P 11/14/14 235.0 20.75 24.35
V 141114P00237500 P 11/14/14 237.5 23.10 26.80
V 141114P00240000 P 11/14/14 240.0 25.55 29.30
V 141114P00242500 P 11/14/14 242.5 28.00 31.95
V 141114P00245000 P 11/14/14 245.0 30.45 34.40
V 141114P00247500 P 11/14/14 247.5 32.85 36.90
V 141114P00250000 P 11/14/14 250.0 35.45 39.40
V 141114P00252500 P 11/14/14 252.5 37.95 41.95
V 141114P00255000 P 11/14/14 255.0 40.45 44.45
V 141114P00257500 P 11/14/14 257.5 43.05 46.90
V 141114P00260000 P 11/14/14 260.0 45.45 49.40
V 141114P00262500 P 11/14/14 262.5 47.95 51.95
V 141114P00265000 P 11/14/14 265.0 50.35 54.40
V 141122C00110000 C 11/22/14 110.0 100.95 103.75
V 141122C00115000 C 11/22/14 115.0 95.95 99.50
V 141122C00120000 C 11/22/14 120.0 90.95 93.75
V 141122C00125000 C 11/22/14 125.0 85.90 88.75
V 141122C00130000 C 11/22/14 130.0 80.95 83.75
V 141122C00135000 C 11/22/14 135.0 75.95 78.90
V 141122C00140000 C 11/22/14 140.0 70.95 74.10
V 141122C00145000 C 11/22/14 145.0 65.95 68.90
V 141122C00150000 C 11/22/14 150.0 61.00 64.55
V 141122C00155000 C 11/22/14 155.0 55.95 59.05
V 141122C00160000 C 11/22/14 160.0 51.00 54.80
V 141122C00165000 C 11/22/14 165.0 46.20 49.05
V 141122C00167500 C 11/22/14 167.5 43.55 46.40
V 141122C00170000 C 11/22/14 170.0 41.15 43.90
V 141122C00172500 C 11/22/14 172.5 38.65 41.30
V 141122C00175000 C 11/22/14 175.0 36.20 38.95
V 141122C00177500 C 11/22/14 177.5 33.80 36.30
V 141122C00180000 C 11/22/14 180.0 31.25 34.15
V 141122C00182500 C 11/22/14 182.5 28.80 31.55
V 141122C00185000 C 11/22/14 185.0 26.75 29.05
V 141122C00187500 C 11/22/14 187.5 24.15 26.55
V 141122C00190000 C 11/22/14 190.0 21.80 24.15
V 141122C00192500 C 11/22/14 192.5 19.25 21.70
V 141122C00195000 C 11/22/14 195.0 16.90 19.50
V 141122C00197500 C 11/22/14 197.5 14.60 17.10
V 141122C00200000 C 11/22/14 200.0 14.00 14.80
V 141122C00202500 C 11/22/14 202.5 11.55 12.75
V 141122C00205000 C 11/22/14 205.0 9.90 10.50
V 141122C00207500 C 11/22/14 207.5 8.05 8.60
V 141122C00210000 C 11/22/14 210.0 6.40 6.85
V 141122C00212500 C 11/22/14 212.5 5.15 5.35
V 141122C00215000 C 11/22/14 215.0 3.85 4.00
V 141122C00217500 C 11/22/14 217.5 2.64 2.96
V 141122C00220000 C 11/22/14 220.0 1.83 2.06
V 141122C00222500 C 11/22/14 222.5 1.16 1.41
V 141122C00225000 C 11/22/14 225.0 0.73 0.91
V 141122C00227500 C 11/22/14 227.5 0.34 0.60
V 141122C00230000 C 11/22/14 230.0 0.21 0.43
V 141122C00232500 C 11/22/14 232.5 0.01 0.27
V 141122C00235000 C 11/22/14 235.0 0.00 0.13
V 141122C00237500 C 11/22/14 237.5 0.00 0.13
V 141122C00240000 C 11/22/14 240.0 0.00 0.10
V 141122C00242500 C 11/22/14 242.5 0.00 0.13
V 141122C00245000 C 11/22/14 245.0 0.00 0.26
V 141122C00247500 C 11/22/14 247.5 0.00 0.13
V 141122C00250000 C 11/22/14 250.0 0.00 0.26
V 141122C00252500 C 11/22/14 252.5 0.00 0.13
V 141122C00255000 C 11/22/14 255.0 0.00 0.18
V 141122C00257500 C 11/22/14 257.5 0.00 0.12
V 141122C00260000 C 11/22/14 260.0 0.00 0.11
V 141122C00262500 C 11/22/14 262.5 0.00 0.11
V 141122C00265000 C 11/22/14 265.0 0.00 0.11
V 141122C00267500 C 11/22/14 267.5 0.00 0.10
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 0.11
V 141122C00290000 C 11/22/14 290.0 0.00 0.11
V 141122C00295000 C 11/22/14 295.0 0.00 0.11
V 141122C00300000 C 11/22/14 300.0 0.00 0.11
V 141122C00305000 C 11/22/14 305.0 0.00 0.11
V 141122C00310000 C 11/22/14 310.0 0.00 0.11
V 141122C00315000 C 11/22/14 315.0 0.00 0.11
V 141122C00320000 C 11/22/14 320.0 0.00 0.11
V 141122C00325000 C 11/22/14 325.0 0.00 0.11
V 141122P00110000 P 11/22/14 110.0 0.00 0.11
V 141122P00115000 P 11/22/14 115.0 0.00 0.11
V 141122P00120000 P 11/22/14 120.0 0.00 0.11
V 141122P00125000 P 11/22/14 125.0 0.00 0.11
V 141122P00130000 P 11/22/14 130.0 0.00 0.10
V 141122P00135000 P 11/22/14 135.0 0.00 0.11
V 141122P00140000 P 11/22/14 140.0 0.00 0.11
V 141122P00145000 P 11/22/14 145.0 0.00 0.12
V 141122P00150000 P 11/22/14 150.0 0.02 0.15
V 141122P00155000 P 11/22/14 155.0 0.09 0.18
V 141122P00160000 P 11/22/14 160.0 0.03 0.31
V 141122P00165000 P 11/22/14 165.0 0.13 0.34
V 141122P00167500 P 11/22/14 167.5 0.15 0.36
V 141122P00170000 P 11/22/14 170.0 0.15 0.38
V 141122P00172500 P 11/22/14 172.5 0.21 0.40
V 141122P00175000 P 11/22/14 175.0 0.23 0.33
V 141122P00177500 P 11/22/14 177.5 0.24 0.46
V 141122P00180000 P 11/22/14 180.0 0.27 0.50
V 141122P00182500 P 11/22/14 182.5 0.38 0.55
V 141122P00185000 P 11/22/14 185.0 0.45 0.60
V 141122P00187500 P 11/22/14 187.5 0.52 0.68
V 141122P00190000 P 11/22/14 190.0 0.61 0.78
V 141122P00192500 P 11/22/14 192.5 0.71 0.91
V 141122P00195000 P 11/22/14 195.0 0.86 1.08
V 141122P00197500 P 11/22/14 197.5 1.10 1.27
V 141122P00200000 P 11/22/14 200.0 1.39 1.48
V 141122P00202500 P 11/22/14 202.5 1.75 1.92
V 141122P00205000 P 11/22/14 205.0 2.26 2.53
V 141122P00207500 P 11/22/14 207.5 2.87 3.20
V 141122P00210000 P 11/22/14 210.0 3.65 4.05
V 141122P00212500 P 11/22/14 212.5 4.70 5.15
V 141122P00215000 P 11/22/14 215.0 5.90 6.10
V 141122P00217500 P 11/22/14 217.5 7.25 7.90
V 141122P00220000 P 11/22/14 220.0 8.95 9.60
V 141122P00222500 P 11/22/14 222.5 10.75 11.50
V 141122P00225000 P 11/22/14 225.0 12.65 15.00
V 141122P00227500 P 11/22/14 227.5 14.85 17.10
V 141122P00230000 P 11/22/14 230.0 17.05 19.20
V 141122P00232500 P 11/22/14 232.5 19.50 22.10
V 141122P00235000 P 11/22/14 235.0 21.85 24.55
V 141122P00237500 P 11/22/14 237.5 24.15 27.00
V 141122P00240000 P 11/22/14 240.0 26.45 29.50
V 141122P00242500 P 11/22/14 242.5 28.50 31.80
V 141122P00245000 P 11/22/14 245.0 30.90 34.50
V 141122P00247500 P 11/22/14 247.5 33.50 37.00
V 141122P00250000 P 11/22/14 250.0 35.65 39.50
V 141122P00252500 P 11/22/14 252.5 38.30 41.95
V 141122P00255000 P 11/22/14 255.0 40.80 44.50
V 141122P00257500 P 11/22/14 257.5 43.40 47.00
V 141122P00260000 P 11/22/14 260.0 45.85 49.50
V 141122P00262500 P 11/22/14 262.5 48.40 52.00
V 141122P00265000 P 11/22/14 265.0 50.95 54.50
V 141122P00267500 P 11/22/14 267.5 53.05 56.95
V 141122P00270000 P 11/22/14 270.0 55.95 59.50
V 141122P00275000 P 11/22/14 275.0 60.65 64.45
V 141122P00280000 P 11/22/14 280.0 65.45 69.45
V 141122P00285000 P 11/22/14 285.0 70.70 74.45
V 141122P00290000 P 11/22/14 290.0 75.65 79.50
V 141122P00295000 P 11/22/14 295.0 80.60 84.45
V 141122P00300000 P 11/22/14 300.0 85.50 88.95
V 141122P00305000 P 11/22/14 305.0 90.55 94.45
V 141122P00310000 P 11/22/14 310.0 95.50 99.45
V 141122P00315000 P 11/22/14 315.0 100.65 104.40
V 141122P00320000 P 11/22/14 320.0 105.50 109.45
V 141122P00325000 P 11/22/14 325.0 110.60 114.50
V 141128C00145000 C 11/28/14 145.0 66.30 69.80
V 141128C00150000 C 11/28/14 150.0 61.00 64.85
V 141128C00155000 C 11/28/14 155.0 56.00 59.85
V 141128C00160000 C 11/28/14 160.0 51.15 54.85
V 141128C00165000 C 11/28/14 165.0 46.15 50.00
V 141128C00170000 C 11/28/14 170.0 41.20 44.75
V 141128C00172500 C 11/28/14 172.5 38.70 42.40
V 141128C00175000 C 11/28/14 175.0 36.25 39.80
V 141128C00177500 C 11/28/14 177.5 33.80 37.35
V 141128C00180000 C 11/28/14 180.0 31.40 34.90
V 141128C00182500 C 11/28/14 182.5 29.10 32.65
V 141128C00185000 C 11/28/14 185.0 26.50 29.95
V 141128C00187500 C 11/28/14 187.5 24.10 27.85
V 141128C00190000 C 11/28/14 190.0 21.60 25.35
V 141128C00192500 C 11/28/14 192.5 19.25 22.95
V 141128C00195000 C 11/28/14 195.0 17.00 20.00
V 141128C00197500 C 11/28/14 197.5 14.75 17.45
V 141128C00200000 C 11/28/14 200.0 14.00 15.60
V 141128C00202500 C 11/28/14 202.5 11.55 13.10
V 141128C00205000 C 11/28/14 205.0 10.15 11.55
V 141128C00207500 C 11/28/14 207.5 8.15 9.60
V 141128C00210000 C 11/28/14 210.0 6.50 7.95
V 141128C00212500 C 11/28/14 212.5 5.25 5.80
V 141128C00215000 C 11/28/14 215.0 3.85 4.55
V 141128C00217500 C 11/28/14 217.5 2.77 4.45
V 141128C00220000 C 11/28/14 220.0 1.85 2.67
V 141128C00222500 C 11/28/14 222.5 1.31 1.75
V 141128C00225000 C 11/28/14 225.0 0.64 1.32
V 141128C00227500 C 11/28/14 227.5 0.25 1.00
V 141128C00230000 C 11/28/14 230.0 0.12 0.51
V 141128C00232500 C 11/28/14 232.5 0.04 0.35
V 141128C00235000 C 11/28/14 235.0 0.01 0.26
V 141128C00237500 C 11/28/14 237.5 0.00 0.26
V 141128C00240000 C 11/28/14 240.0 0.00 0.26
V 141128C00242500 C 11/28/14 242.5 0.00 0.26
V 141128C00245000 C 11/28/14 245.0 0.00 0.26
V 141128C00247500 C 11/28/14 247.5 0.00 0.26
V 141128C00250000 C 11/28/14 250.0 0.00 0.26
V 141128C00252500 C 11/28/14 252.5 0.00 0.26
V 141128C00255000 C 11/28/14 255.0 0.00 0.26
V 141128C00257500 C 11/28/14 257.5 0.00 0.26
V 141128C00260000 C 11/28/14 260.0 0.00 0.26
V 141128C00262500 C 11/28/14 262.5 0.00 0.26
V 141128C00265000 C 11/28/14 265.0 0.00 0.26
V 141128P00145000 P 11/28/14 145.0 0.02 0.29
V 141128P00150000 P 11/28/14 150.0 0.04 0.29
V 141128P00155000 P 11/28/14 155.0 0.05 0.30
V 141128P00160000 P 11/28/14 160.0 0.07 0.34
V 141128P00165000 P 11/28/14 165.0 0.15 0.37
V 141128P00170000 P 11/28/14 170.0 0.20 0.46
V 141128P00172500 P 11/28/14 172.5 0.21 0.47
V 141128P00175000 P 11/28/14 175.0 0.25 0.53
V 141128P00177500 P 11/28/14 177.5 0.25 0.60
V 141128P00180000 P 11/28/14 180.0 0.29 0.67
V 141128P00182500 P 11/28/14 182.5 0.39 0.85
V 141128P00185000 P 11/28/14 185.0 0.39 0.83
V 141128P00187500 P 11/28/14 187.5 0.33 1.13
V 141128P00190000 P 11/28/14 190.0 0.64 1.16
V 141128P00192500 P 11/28/14 192.5 0.71 1.68
V 141128P00195000 P 11/28/14 195.0 0.98 2.08
V 141128P00197500 P 11/28/14 197.5 1.21 2.44
V 141128P00200000 P 11/28/14 200.0 1.60 2.64
V 141128P00202500 P 11/28/14 202.5 1.97 3.70
V 141128P00205000 P 11/28/14 205.0 2.52 3.65
V 141128P00207500 P 11/28/14 207.5 3.15 4.75
V 141128P00210000 P 11/28/14 210.0 3.95 4.70
V 141128P00212500 P 11/28/14 212.5 4.90 5.40
V 141128P00215000 P 11/28/14 215.0 6.10 7.15
V 141128P00217500 P 11/28/14 217.5 7.40 10.05
V 141128P00220000 P 11/28/14 220.0 8.90 11.05
V 141128P00222500 P 11/28/14 222.5 10.40 13.40
V 141128P00225000 P 11/28/14 225.0 12.50 15.40
V 141128P00227500 P 11/28/14 227.5 14.50 17.50
V 141128P00230000 P 11/28/14 230.0 16.10 19.75
V 141128P00232500 P 11/28/14 232.5 18.45 21.80
V 141128P00235000 P 11/28/14 235.0 20.80 24.50
V 141128P00237500 P 11/28/14 237.5 23.20 26.75
V 141128P00240000 P 11/28/14 240.0 25.45 29.55
V 141128P00242500 P 11/28/14 242.5 28.10 32.00
V 141128P00245000 P 11/28/14 245.0 30.40 34.55
V 141128P00247500 P 11/28/14 247.5 32.90 37.00
V 141128P00250000 P 11/28/14 250.0 35.30 39.55
V 141128P00252500 P 11/28/14 252.5 38.05 42.00
V 141128P00255000 P 11/28/14 255.0 40.35 44.50
V 141128P00257500 P 11/28/14 257.5 42.70 47.05
V 141128P00260000 P 11/28/14 260.0 45.40 49.40
V 141128P00262500 P 11/28/14 262.5 48.05 51.95
V 141128P00265000 P 11/28/14 265.0 50.25 54.55
V 141220C00105000 C 12/20/14 105.0 105.95 109.75
V 141220C00110000 C 12/20/14 110.0 101.00 104.75
V 141220C00115000 C 12/20/14 115.0 95.95 99.60
V 141220C00120000 C 12/20/14 120.0 91.00 94.75
V 141220C00125000 C 12/20/14 125.0 85.95 89.85
V 141220C00130000 C 12/20/14 130.0 80.95 84.20
V 141220C00135000 C 12/20/14 135.0 76.00 79.45
V 141220C00140000 C 12/20/14 140.0 71.00 74.50
V 141220C00145000 C 12/20/14 145.0 66.05 69.45
V 141220C00150000 C 12/20/14 150.0 61.00 64.00
V 141220C00155000 C 12/20/14 155.0 56.15 58.75
V 141220C00160000 C 12/20/14 160.0 51.10 53.90
V 141220C00165000 C 12/20/14 165.0 46.20 48.80
V 141220C00170000 C 12/20/14 170.0 41.25 43.95
V 141220C00175000 C 12/20/14 175.0 36.30 39.15
V 141220C00180000 C 12/20/14 180.0 31.55 34.25
V 141220C00185000 C 12/20/14 185.0 26.65 29.20
V 141220C00190000 C 12/20/14 190.0 23.00 24.55
V 141220C00195000 C 12/20/14 195.0 18.35 20.00
V 141220C00200000 C 12/20/14 200.0 14.60 15.60
V 141220C00205000 C 12/20/14 205.0 10.95 11.55
V 141220C00210000 C 12/20/14 210.0 7.70 8.15
V 141220C00215000 C 12/20/14 215.0 4.95 5.35
V 141220C00220000 C 12/20/14 220.0 2.95 3.30
V 141220C00225000 C 12/20/14 225.0 1.63 1.90
V 141220C00230000 C 12/20/14 230.0 0.68 0.92
V 141220C00235000 C 12/20/14 235.0 0.25 0.45
V 141220C00240000 C 12/20/14 240.0 0.05 0.19
V 141220C00245000 C 12/20/14 245.0 0.01 0.13
V 141220C00250000 C 12/20/14 250.0 0.00 0.13
V 141220C00255000 C 12/20/14 255.0 0.00 0.24
V 141220C00260000 C 12/20/14 260.0 0.00 0.13
V 141220C00265000 C 12/20/14 265.0 0.00 0.22
V 141220C00270000 C 12/20/14 270.0 0.00 0.13
V 141220C00275000 C 12/20/14 275.0 0.00 0.11
V 141220C00280000 C 12/20/14 280.0 0.00 0.11
V 141220C00285000 C 12/20/14 285.0 0.00 0.11
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 0.11
V 141220C00310000 C 12/20/14 310.0 0.00 0.11
V 141220C00315000 C 12/20/14 315.0 0.00 0.11
V 141220C00320000 C 12/20/14 320.0 0.00 0.11
V 141220C00325000 C 12/20/14 325.0 0.00 0.11
V 141220C00330000 C 12/20/14 330.0 0.00 0.10
V 141220P00105000 P 12/20/14 105.0 0.00 0.10
V 141220P00110000 P 12/20/14 110.0 0.00 0.11
V 141220P00115000 P 12/20/14 115.0 0.00 0.11
V 141220P00120000 P 12/20/14 120.0 0.03 0.11
V 141220P00125000 P 12/20/14 125.0 0.03 0.12
V 141220P00130000 P 12/20/14 130.0 0.06 0.14
V 141220P00135000 P 12/20/14 135.0 0.06 0.17
V 141220P00140000 P 12/20/14 140.0 0.07 0.23
V 141220P00145000 P 12/20/14 145.0 0.09 0.31
V 141220P00150000 P 12/20/14 150.0 0.13 0.46
V 141220P00155000 P 12/20/14 155.0 0.17 0.38
V 141220P00160000 P 12/20/14 160.0 0.21 0.42
V 141220P00165000 P 12/20/14 165.0 0.30 0.47
V 141220P00170000 P 12/20/14 170.0 0.35 0.54
V 141220P00175000 P 12/20/14 175.0 0.44 0.63
V 141220P00180000 P 12/20/14 180.0 0.65 0.77
V 141220P00185000 P 12/20/14 185.0 0.79 0.94
V 141220P00190000 P 12/20/14 190.0 1.10 1.22
V 141220P00195000 P 12/20/14 195.0 1.55 1.76
V 141220P00200000 P 12/20/14 200.0 2.28 2.53
V 141220P00205000 P 12/20/14 205.0 3.40 3.70
V 141220P00210000 P 12/20/14 210.0 5.00 5.40
V 141220P00215000 P 12/20/14 215.0 7.30 7.70
V 141220P00220000 P 12/20/14 220.0 10.15 10.70
V 141220P00225000 P 12/20/14 225.0 13.70 16.20
V 141220P00230000 P 12/20/14 230.0 17.80 20.20
V 141220P00235000 P 12/20/14 235.0 22.10 24.40
V 141220P00240000 P 12/20/14 240.0 26.80 29.60
V 141220P00245000 P 12/20/14 245.0 31.50 34.50
V 141220P00250000 P 12/20/14 250.0 37.00 39.45
V 141220P00255000 P 12/20/14 255.0 40.90 44.45
V 141220P00260000 P 12/20/14 260.0 45.95 49.50
V 141220P00265000 P 12/20/14 265.0 50.85 54.50
V 141220P00270000 P 12/20/14 270.0 55.85 59.50
V 141220P00275000 P 12/20/14 275.0 60.85 64.45
V 141220P00280000 P 12/20/14 280.0 65.85 69.45
V 141220P00285000 P 12/20/14 285.0 70.85 74.45
V 141220P00290000 P 12/20/14 290.0 75.55 79.45
V 141220P00295000 P 12/20/14 295.0 80.65 84.25
V 141220P00300000 P 12/20/14 300.0 85.65 89.45
V 141220P00305000 P 12/20/14 305.0 90.60 94.25
V 141220P00310000 P 12/20/14 310.0 95.60 99.10
V 141220P00315000 P 12/20/14 315.0 100.70 104.40
V 141220P00320000 P 12/20/14 320.0 105.70 109.40
V 141220P00325000 P 12/20/14 325.0 110.35 114.50
V 141220P00330000 P 12/20/14 330.0 115.65 119.40
V 150117C00075000 C 01/17/15 75.0 135.80 139.40
V 150117C00080000 C 01/17/15 80.0 130.95 134.80
V 150117C00085000 C 01/17/15 85.0 125.85 129.85
V 150117C00090000 C 01/17/15 90.0 120.95 124.80
V 150117C00095000 C 01/17/15 95.0 115.95 119.80
V 150117C00100000 C 01/17/15 100.0 110.90 113.95
V 150117C00105000 C 01/17/15 105.0 106.20 109.60
V 150117C00110000 C 01/17/15 110.0 100.90 103.95
V 150117C00115000 C 01/17/15 115.0 95.95 99.45
V 150117C00120000 C 01/17/15 120.0 91.00 93.95
V 150117C00125000 C 01/17/15 125.0 86.00 89.35
V 150117C00130000 C 01/17/15 130.0 81.00 84.40
V 150117C00135000 C 01/17/15 135.0 76.00 78.70
V 150117C00140000 C 01/17/15 140.0 71.10 74.20
V 150117C00145000 C 01/17/15 145.0 66.05 69.50
V 150117C00150000 C 01/17/15 150.0 61.10 63.95
V 150117C00155000 C 01/17/15 155.0 56.15 58.75
V 150117C00160000 C 01/17/15 160.0 51.20 53.85
V 150117C00165000 C 01/17/15 165.0 46.30 49.00
V 150117C00170000 C 01/17/15 170.0 41.40 44.15
V 150117C00175000 C 01/17/15 175.0 36.50 39.25
V 150117C00180000 C 01/17/15 180.0 31.70 34.55
V 150117C00185000 C 01/17/15 185.0 27.00 29.65
V 150117C00190000 C 01/17/15 190.0 23.00 25.00
V 150117C00195000 C 01/17/15 195.0 19.65 20.55
V 150117C00200000 C 01/17/15 200.0 16.15 16.45
V 150117C00205000 C 01/17/15 205.0 12.10 12.75
V 150117C00210000 C 01/17/15 210.0 9.15 9.40
V 150117C00215000 C 01/17/15 215.0 6.45 6.70
V 150117C00220000 C 01/17/15 220.0 4.30 4.55
V 150117C00225000 C 01/17/15 225.0 2.68 2.87
V 150117C00230000 C 01/17/15 230.0 1.41 1.70
V 150117C00235000 C 01/17/15 235.0 0.70 0.95
V 150117C00240000 C 01/17/15 240.0 0.40 0.57
V 150117C00245000 C 01/17/15 245.0 0.15 0.27
V 150117C00250000 C 01/17/15 250.0 0.05 0.15
V 150117C00255000 C 01/17/15 255.0 0.00 0.13
V 150117C00260000 C 01/17/15 260.0 0.01 0.14
V 150117C00265000 C 01/17/15 265.0 0.00 0.26
V 150117C00270000 C 01/17/15 270.0 0.00 0.19
V 150117C00275000 C 01/17/15 275.0 0.00 0.13
V 150117C00280000 C 01/17/15 280.0 0.00 0.18
V 150117C00285000 C 01/17/15 285.0 0.00 0.12
V 150117C00290000 C 01/17/15 290.0 0.00 0.11
V 150117C00295000 C 01/17/15 295.0 0.00 0.11
V 150117C00300000 C 01/17/15 300.0 0.00 0.11
V 150117C00305000 C 01/17/15 305.0 0.00 0.11
V 150117C00310000 C 01/17/15 310.0 0.00 0.10
V 150117C00315000 C 01/17/15 315.0 0.00 0.10
V 150117C00320000 C 01/17/15 320.0 0.00 0.11
V 150117C00325000 C 01/17/15 325.0 0.00 0.10
V 150117C00330000 C 01/17/15 330.0 0.00 0.11
V 150117C00335000 C 01/17/15 335.0 0.00 0.10
V 150117C00340000 C 01/17/15 340.0 0.00 0.10
V 150117P00075000 P 01/17/15 75.0 0.01 0.10
V 150117P00080000 P 01/17/15 80.0 0.00 0.10
V 150117P00085000 P 01/17/15 85.0 0.00 0.10
V 150117P00090000 P 01/17/15 90.0 0.00 0.10
V 150117P00095000 P 01/17/15 95.0 0.00 0.10
V 150117P00100000 P 01/17/15 100.0 0.00 0.10
V 150117P00105000 P 01/17/15 105.0 0.05 0.12
V 150117P00110000 P 01/17/15 110.0 0.02 0.12
V 150117P00115000 P 01/17/15 115.0 0.02 0.14
V 150117P00120000 P 01/17/15 120.0 0.05 0.16
V 150117P00125000 P 01/17/15 125.0 0.08 0.19
V 150117P00130000 P 01/17/15 130.0 0.10 0.28
V 150117P00135000 P 01/17/15 135.0 0.10 0.33
V 150117P00140000 P 01/17/15 140.0 0.14 0.37
V 150117P00145000 P 01/17/15 145.0 0.19 0.43
V 150117P00150000 P 01/17/15 150.0 0.28 0.47
V 150117P00155000 P 01/17/15 155.0 0.28 0.52
V 150117P00160000 P 01/17/15 160.0 0.35 0.59
V 150117P00165000 P 01/17/15 165.0 0.46 0.67
V 150117P00170000 P 01/17/15 170.0 0.54 0.77
V 150117P00175000 P 01/17/15 175.0 0.75 0.92
V 150117P00180000 P 01/17/15 180.0 0.87 1.13
V 150117P00185000 P 01/17/15 185.0 1.23 1.42
V 150117P00190000 P 01/17/15 190.0 1.60 1.87
V 150117P00195000 P 01/17/15 195.0 2.30 2.52
V 150117P00200000 P 01/17/15 200.0 3.25 3.50
V 150117P00205000 P 01/17/15 205.0 4.45 4.70
V 150117P00210000 P 01/17/15 210.0 6.20 6.65
V 150117P00215000 P 01/17/15 215.0 8.45 9.00
V 150117P00220000 P 01/17/15 220.0 11.30 11.75
V 150117P00225000 P 01/17/15 225.0 14.45 15.20
V 150117P00230000 P 01/17/15 230.0 18.35 21.05
V 150117P00235000 P 01/17/15 235.0 22.50 25.25
V 150117P00240000 P 01/17/15 240.0 27.05 29.50
V 150117P00245000 P 01/17/15 245.0 31.80 34.65
V 150117P00250000 P 01/17/15 250.0 36.80 39.55
V 150117P00255000 P 01/17/15 255.0 41.40 44.50
V 150117P00260000 P 01/17/15 260.0 45.95 49.45
V 150117P00265000 P 01/17/15 265.0 50.95 54.50
V 150117P00270000 P 01/17/15 270.0 55.80 59.45
V 150117P00275000 P 01/17/15 275.0 60.95 64.40
V 150117P00280000 P 01/17/15 280.0 65.85 69.40
V 150117P00285000 P 01/17/15 285.0 70.95 74.40
V 150117P00290000 P 01/17/15 290.0 75.90 79.45
V 150117P00295000 P 01/17/15 295.0 80.80 84.40
V 150117P00300000 P 01/17/15 300.0 86.00 89.45
V 150117P00305000 P 01/17/15 305.0 90.60 94.45
V 150117P00310000 P 01/17/15 310.0 95.45 99.05
V 150117P00315000 P 01/17/15 315.0 100.45 104.45
V 150117P00320000 P 01/17/15 320.0 105.60 109.40
V 150117P00325000 P 01/17/15 325.0 110.45 114.10
V 150117P00330000 P 01/17/15 330.0 115.35 119.45
V 150117P00335000 P 01/17/15 335.0 120.55 124.40
V 150117P00340000 P 01/17/15 340.0 125.25 129.50
V 150320C00105000 C 03/20/15 105.0 105.95 109.40
V 150320C00110000 C 03/20/15 110.0 100.95 104.70
V 150320C00115000 C 03/20/15 115.0 96.00 99.65
V 150320C00120000 C 03/20/15 120.0 91.05 94.45
V 150320C00125000 C 03/20/15 125.0 86.20 88.85
V 150320C00130000 C 03/20/15 130.0 81.05 83.95
V 150320C00135000 C 03/20/15 135.0 76.10 78.90
V 150320C00140000 C 03/20/15 140.0 71.15 73.80
V 150320C00145000 C 03/20/15 145.0 66.25 69.15
V 150320C00150000 C 03/20/15 150.0 61.30 64.25
V 150320C00155000 C 03/20/15 155.0 56.45 59.10
V 150320C00160000 C 03/20/15 160.0 51.55 54.10
V 150320C00165000 C 03/20/15 165.0 46.75 49.70
V 150320C00170000 C 03/20/15 170.0 42.00 44.80
V 150320C00175000 C 03/20/15 175.0 37.30 39.85
V 150320C00180000 C 03/20/15 180.0 32.70 35.40
V 150320C00185000 C 03/20/15 185.0 29.05 30.85
V 150320C00190000 C 03/20/15 190.0 24.10 26.80
V 150320C00195000 C 03/20/15 195.0 21.25 22.80
V 150320C00200000 C 03/20/15 200.0 18.15 18.80
V 150320C00205000 C 03/20/15 205.0 14.75 15.30
V 150320C00210000 C 03/20/15 210.0 11.75 12.30
V 150320C00215000 C 03/20/15 215.0 9.10 9.55
V 150320C00220000 C 03/20/15 220.0 6.85 7.55
V 150320C00225000 C 03/20/15 225.0 5.05 5.50
V 150320C00230000 C 03/20/15 230.0 3.65 3.90
V 150320C00235000 C 03/20/15 235.0 2.50 2.75
V 150320C00240000 C 03/20/15 240.0 1.63 1.90
V 150320C00245000 C 03/20/15 245.0 1.03 1.25
V 150320C00250000 C 03/20/15 250.0 0.60 0.87
V 150320C00255000 C 03/20/15 255.0 0.32 0.80
V 150320C00260000 C 03/20/15 260.0 0.25 0.43
V 150320C00265000 C 03/20/15 265.0 0.02 0.29
V 150320C00270000 C 03/20/15 270.0 0.00 0.15
V 150320C00275000 C 03/20/15 275.0 0.00 0.13
V 150320C00280000 C 03/20/15 280.0 0.00 0.14
V 150320C00285000 C 03/20/15 285.0 0.00 0.13
V 150320C00290000 C 03/20/15 290.0 0.00 0.13
V 150320C00295000 C 03/20/15 295.0 0.00 0.13
V 150320C00300000 C 03/20/15 300.0 0.00 0.13
V 150320C00305000 C 03/20/15 305.0 0.00 0.12
V 150320C00310000 C 03/20/15 310.0 0.00 0.12
V 150320C00315000 C 03/20/15 315.0 0.00 0.11
V 150320C00320000 C 03/20/15 320.0 0.00 0.11
V 150320C00325000 C 03/20/15 325.0 0.00 0.11
V 150320C00330000 C 03/20/15 330.0 0.00 0.11
V 150320P00105000 P 03/20/15 105.0 0.05 0.24
V 150320P00110000 P 03/20/15 110.0 0.07 0.27
V 150320P00115000 P 03/20/15 115.0 0.09 0.31
V 150320P00120000 P 03/20/15 120.0 0.13 0.36
V 150320P00125000 P 03/20/15 125.0 0.18 0.42
V 150320P00130000 P 03/20/15 130.0 0.23 0.47
V 150320P00135000 P 03/20/15 135.0 0.30 0.52
V 150320P00140000 P 03/20/15 140.0 0.35 0.58
V 150320P00145000 P 03/20/15 145.0 0.42 0.71
V 150320P00150000 P 03/20/15 150.0 0.54 0.76
V 150320P00155000 P 03/20/15 155.0 0.63 0.88
V 150320P00160000 P 03/20/15 160.0 0.86 1.02
V 150320P00165000 P 03/20/15 165.0 1.06 1.23
V 150320P00170000 P 03/20/15 170.0 1.23 1.52
V 150320P00175000 P 03/20/15 175.0 1.61 1.86
V 150320P00180000 P 03/20/15 180.0 2.03 2.33
V 150320P00185000 P 03/20/15 185.0 2.68 2.92
V 150320P00190000 P 03/20/15 190.0 3.50 3.70
V 150320P00195000 P 03/20/15 195.0 4.50 4.75
V 150320P00200000 P 03/20/15 200.0 5.80 6.10
V 150320P00205000 P 03/20/15 205.0 7.40 7.65
V 150320P00210000 P 03/20/15 210.0 9.35 9.70
V 150320P00215000 P 03/20/15 215.0 11.70 12.00
V 150320P00220000 P 03/20/15 220.0 14.40 14.90
V 150320P00225000 P 03/20/15 225.0 17.40 18.10
V 150320P00230000 P 03/20/15 230.0 20.60 21.65
V 150320P00235000 P 03/20/15 235.0 24.50 25.60
V 150320P00240000 P 03/20/15 240.0 28.95 31.55
V 150320P00245000 P 03/20/15 245.0 33.00 35.90
V 150320P00250000 P 03/20/15 250.0 37.65 40.40
V 150320P00255000 P 03/20/15 255.0 42.50 45.15
V 150320P00260000 P 03/20/15 260.0 47.00 49.95
V 150320P00265000 P 03/20/15 265.0 52.00 54.80
V 150320P00270000 P 03/20/15 270.0 57.10 59.70
V 150320P00275000 P 03/20/15 275.0 61.40 64.65
V 150320P00280000 P 03/20/15 280.0 66.15 69.60
V 150320P00285000 P 03/20/15 285.0 71.10 74.60
V 150320P00290000 P 03/20/15 290.0 75.85 79.65
V 150320P00295000 P 03/20/15 295.0 81.00 84.55
V 150320P00300000 P 03/20/15 300.0 85.95 89.50
V 150320P00305000 P 03/20/15 305.0 90.95 94.50
V 150320P00310000 P 03/20/15 310.0 95.80 99.55
V 150320P00315000 P 03/20/15 315.0 100.85 104.50
V 150320P00320000 P 03/20/15 320.0 105.85 109.45
V 150320P00325000 P 03/20/15 325.0 110.85 114.50
V 150320P00330000 P 03/20/15 330.0 115.80 119.50
V 150619C00100000 C 06/19/15 100.0 110.95 115.10
V 150619C00105000 C 06/19/15 105.0 105.95 109.75
V 150619C00110000 C 06/19/15 110.0 100.95 104.75
V 150619C00115000 C 06/19/15 115.0 96.00 99.75
V 150619C00120000 C 06/19/15 120.0 91.05 94.00
V 150619C00125000 C 06/19/15 125.0 86.10 89.10
V 150619C00130000 C 06/19/15 130.0 81.20 84.20
V 150619C00135000 C 06/19/15 135.0 76.30 78.90
V 150619C00140000 C 06/19/15 140.0 71.40 74.60
V 150619C00145000 C 06/19/15 145.0 66.55 69.60
V 150619C00150000 C 06/19/15 150.0 61.70 64.30
V 150619C00155000 C 06/19/15 155.0 56.95 59.40
V 150619C00160000 C 06/19/15 160.0 52.20 54.85
V 150619C00165000 C 06/19/15 165.0 47.55 50.05
V 150619C00170000 C 06/19/15 170.0 42.85 45.50
V 150619C00175000 C 06/19/15 175.0 38.45 41.50
V 150619C00180000 C 06/19/15 180.0 34.15 36.75
V 150619C00185000 C 06/19/15 185.0 30.05 32.60
V 150619C00190000 C 06/19/15 190.0 26.50 28.65
V 150619C00195000 C 06/19/15 195.0 24.15 25.10
V 150619C00200000 C 06/19/15 200.0 20.65 21.70
V 150619C00205000 C 06/19/15 205.0 17.55 18.25
V 150619C00210000 C 06/19/15 210.0 14.65 15.20
V 150619C00215000 C 06/19/15 215.0 12.10 12.80
V 150619C00220000 C 06/19/15 220.0 9.75 10.25
V 150619C00225000 C 06/19/15 225.0 7.75 8.25
V 150619C00230000 C 06/19/15 230.0 6.15 6.75
V 150619C00235000 C 06/19/15 235.0 4.75 5.10
V 150619C00240000 C 06/19/15 240.0 3.60 3.95
V 150619C00245000 C 06/19/15 245.0 2.72 3.05
V 150619C00250000 C 06/19/15 250.0 1.97 2.30
V 150619C00255000 C 06/19/15 255.0 1.40 1.73
V 150619C00260000 C 06/19/15 260.0 0.98 1.32
V 150619C00265000 C 06/19/15 265.0 0.66 0.98
V 150619C00270000 C 06/19/15 270.0 0.42 0.65
V 150619C00275000 C 06/19/15 275.0 0.25 0.48
V 150619C00280000 C 06/19/15 280.0 0.12 0.36
V 150619C00285000 C 06/19/15 285.0 0.04 0.27
V 150619C00290000 C 06/19/15 290.0 0.01 0.21
V 150619C00295000 C 06/19/15 295.0 0.00 0.17
V 150619C00300000 C 06/19/15 300.0 0.00 0.14
V 150619P00100000 P 06/19/15 100.0 0.14 0.36
V 150619P00105000 P 06/19/15 105.0 0.19 0.41
V 150619P00110000 P 06/19/15 110.0 0.23 0.46
V 150619P00115000 P 06/19/15 115.0 0.29 0.52
V 150619P00120000 P 06/19/15 120.0 0.35 0.57
V 150619P00125000 P 06/19/15 125.0 0.41 0.64
V 150619P00130000 P 06/19/15 130.0 0.49 0.72
V 150619P00135000 P 06/19/15 135.0 0.58 0.82
V 150619P00140000 P 06/19/15 140.0 0.72 0.94
V 150619P00145000 P 06/19/15 145.0 0.90 1.09
V 150619P00150000 P 06/19/15 150.0 1.13 1.27
V 150619P00155000 P 06/19/15 155.0 1.23 1.53
V 150619P00160000 P 06/19/15 160.0 1.56 1.83
V 150619P00165000 P 06/19/15 165.0 2.01 2.22
V 150619P00170000 P 06/19/15 170.0 2.52 2.69
V 150619P00175000 P 06/19/15 175.0 3.10 3.30
V 150619P00180000 P 06/19/15 180.0 3.80 4.05
V 150619P00185000 P 06/19/15 185.0 4.60 4.95
V 150619P00190000 P 06/19/15 190.0 5.70 6.00
V 150619P00195000 P 06/19/15 195.0 7.00 7.35
V 150619P00200000 P 06/19/15 200.0 8.50 8.90
V 150619P00205000 P 06/19/15 205.0 10.30 10.70
V 150619P00210000 P 06/19/15 210.0 12.35 12.85
V 150619P00215000 P 06/19/15 215.0 14.75 15.20
V 150619P00220000 P 06/19/15 220.0 17.45 18.00
V 150619P00225000 P 06/19/15 225.0 20.00 21.05
V 150619P00230000 P 06/19/15 230.0 23.70 24.35
V 150619P00235000 P 06/19/15 235.0 26.70 28.00
V 150619P00240000 P 06/19/15 240.0 30.65 31.85
V 150619P00245000 P 06/19/15 245.0 34.75 35.95
V 150619P00250000 P 06/19/15 250.0 38.85 41.90
V 150619P00255000 P 06/19/15 255.0 43.75 46.35
V 150619P00260000 P 06/19/15 260.0 47.90 50.85
V 150619P00265000 P 06/19/15 265.0 52.80 55.50
V 150619P00270000 P 06/19/15 270.0 57.50 60.25
V 150619P00275000 P 06/19/15 275.0 62.10 65.05
V 150619P00280000 P 06/19/15 280.0 66.70 69.90
V 150619P00285000 P 06/19/15 285.0 71.70 74.80
V 150619P00290000 P 06/19/15 290.0 76.55 79.75
V 150619P00295000 P 06/19/15 295.0 81.10 84.65
V 150619P00300000 P 06/19/15 300.0 86.15 89.60
V 160115C00100000 C 01/15/16 100.0 111.00 114.85
V 160115C00105000 C 01/15/16 105.0 106.05 109.45
V 160115C00110000 C 01/15/16 110.0 101.15 104.25
V 160115C00115000 C 01/15/16 115.0 96.25 99.50
V 160115C00120000 C 01/15/16 120.0 91.40 95.00
V 160115C00125000 C 01/15/16 125.0 86.55 90.00
V 160115C00130000 C 01/15/16 130.0 81.75 85.40
V 160115C00135000 C 01/15/16 135.0 77.00 80.90
V 160115C00140000 C 01/15/16 140.0 72.30 75.90
V 160115C00145000 C 01/15/16 145.0 67.70 71.30
V 160115C00150000 C 01/15/16 150.0 63.10 66.00
V 160115C00155000 C 01/15/16 155.0 58.30 61.65
V 160115C00160000 C 01/15/16 160.0 53.80 57.30
V 160115C00165000 C 01/15/16 165.0 49.50 52.75
V 160115C00170000 C 01/15/16 170.0 45.40 48.35
V 160115C00175000 C 01/15/16 175.0 41.40 44.40
V 160115C00180000 C 01/15/16 180.0 37.45 40.60
V 160115C00185000 C 01/15/16 185.0 33.75 36.45
V 160115C00190000 C 01/15/16 190.0 30.20 34.00
V 160115C00195000 C 01/15/16 195.0 28.70 29.45
V 160115C00200000 C 01/15/16 200.0 25.55 26.25
V 160115C00210000 C 01/15/16 210.0 19.75 20.55
V 160115C00220000 C 01/15/16 220.0 15.00 16.35
V 160115C00230000 C 01/15/16 230.0 11.05 11.70
V 160115C00240000 C 01/15/16 240.0 7.85 8.45
V 160115C00250000 C 01/15/16 250.0 5.50 6.15
V 160115C00260000 C 01/15/16 260.0 3.75 4.20
V 160115C00270000 C 01/15/16 270.0 2.51 2.88
V 160115C00280000 C 01/15/16 280.0 1.65 2.03
V 160115C00290000 C 01/15/16 290.0 1.05 1.41
V 160115C00300000 C 01/15/16 300.0 0.65 0.99
V 160115C00310000 C 01/15/16 310.0 0.37 0.71
V 160115C00320000 C 01/15/16 320.0 0.17 0.52
V 160115C00330000 C 01/15/16 330.0 0.04 0.38
V 160115C00340000 C 01/15/16 340.0 0.00 0.29
V 160115P00100000 P 01/15/16 100.0 0.45 0.78
V 160115P00105000 P 01/15/16 105.0 0.54 0.88
V 160115P00110000 P 01/15/16 110.0 0.35 1.24
V 160115P00115000 P 01/15/16 115.0 0.83 1.12
V 160115P00120000 P 01/15/16 120.0 0.92 1.27
V 160115P00125000 P 01/15/16 125.0 1.11 1.46
V 160115P00130000 P 01/15/16 130.0 1.37 1.68
V 160115P00135000 P 01/15/16 135.0 1.67 1.95
V 160115P00140000 P 01/15/16 140.0 2.02 2.27
V 160115P00145000 P 01/15/16 145.0 2.39 2.65
V 160115P00150000 P 01/15/16 150.0 2.78 3.10
V 160115P00155000 P 01/15/16 155.0 3.05 3.65
V 160115P00160000 P 01/15/16 160.0 3.75 4.25
V 160115P00165000 P 01/15/16 165.0 4.50 5.00
V 160115P00170000 P 01/15/16 170.0 5.35 5.85
V 160115P00175000 P 01/15/16 175.0 6.00 6.85
V 160115P00180000 P 01/15/16 180.0 7.55 7.95
V 160115P00185000 P 01/15/16 185.0 9.00 9.25
V 160115P00190000 P 01/15/16 190.0 10.25 10.70
V 160115P00195000 P 01/15/16 195.0 11.90 12.35
V 160115P00200000 P 01/15/16 200.0 13.70 14.15
V 160115P00210000 P 01/15/16 210.0 17.90 18.45
V 160115P00220000 P 01/15/16 220.0 22.95 23.55
V 160115P00230000 P 01/15/16 230.0 28.95 29.60
V 160115P00240000 P 01/15/16 240.0 35.60 37.35
V 160115P00250000 P 01/15/16 250.0 43.25 44.30
V 160115P00260000 P 01/15/16 260.0 50.90 53.95
V 160115P00270000 P 01/15/16 270.0 60.00 63.00
V 160115P00280000 P 01/15/16 280.0 69.00 71.30
V 160115P00290000 P 01/15/16 290.0 78.00 80.65
V 160115P00300000 P 01/15/16 300.0 87.10 90.20
V 160115P00310000 P 01/15/16 310.0 96.75 99.90
V 160115P00320000 P 01/15/16 320.0 106.15 109.70
V 160115P00330000 P 01/15/16 330.0 115.95 119.60
V 160115P00340000 P 01/15/16 340.0 125.70 129.55

OPRA data is delayed 15 minutes.