Quote Lookup

Please enter a ticker symbol below and click Submit.
Symbol:        VL Survey Page (2014-02-14)Premium Content

Visa Inc (V)
As of Apr 15 2014 4:59PM
Option Ticker C/P Expiration Strike Bid Premium Ask Premium
V 140419C00115000 C 04/19/14 115.0 86.75 90.80
V 140419C00120000 C 04/19/14 120.0 81.70 84.80
V 140419C00125000 C 04/19/14 125.0 76.70 79.85
V 140419C00130000 C 04/19/14 130.0 71.70 74.85
V 140419C00135000 C 04/19/14 135.0 66.70 70.70
V 140419C00140000 C 04/19/14 140.0 61.70 65.85
V 140419C00145000 C 04/19/14 145.0 56.70 60.80
V 140419C00150000 C 04/19/14 150.0 51.70 54.40
V 140419C00155000 C 04/19/14 155.0 46.75 50.95
V 140419C00160000 C 04/19/14 160.0 41.70 44.55
V 140419C00165000 C 04/19/14 165.0 36.70 40.65
V 140419C00170000 C 04/19/14 170.0 31.70 34.80
V 140419C00172500 C 04/19/14 172.5 29.20 33.40
V 140419C00175000 C 04/19/14 175.0 26.70 29.40
V 140419C00177500 C 04/19/14 177.5 24.20 27.45
V 140419C00180000 C 04/19/14 180.0 22.35 24.80
V 140419C00182500 C 04/19/14 182.5 19.75 22.40
V 140419C00185000 C 04/19/14 185.0 18.70 19.40
V 140419C00187500 C 04/19/14 187.5 14.75 17.15
V 140419C00190000 C 04/19/14 190.0 12.30 14.45
V 140419C00192500 C 04/19/14 192.5 10.05 11.85
V 140419C00195000 C 04/19/14 195.0 8.95 9.35
V 140419C00197500 C 04/19/14 197.5 6.00 7.00
V 140419C00200000 C 04/19/14 200.0 4.40 4.70
V 140419C00202500 C 04/19/14 202.5 2.52 2.67
V 140419C00205000 C 04/19/14 205.0 1.19 1.28
V 140419C00207500 C 04/19/14 207.5 0.46 0.53
V 140419C00210000 C 04/19/14 210.0 0.19 0.20
V 140419C00212500 C 04/19/14 212.5 0.04 0.09
V 140419C00215000 C 04/19/14 215.0 0.02 0.05
V 140419C00217500 C 04/19/14 217.5 0.00 0.15
V 140419C00220000 C 04/19/14 220.0 0.00 0.01
V 140419C00222500 C 04/19/14 222.5 0.00 0.06
V 140419C00225000 C 04/19/14 225.0 0.00 0.05
V 140419C00227500 C 04/19/14 227.5 0.00 0.10
V 140419C00230000 C 04/19/14 230.0 0.00 0.01
V 140419C00232500 C 04/19/14 232.5 0.00 0.10
V 140419C00235000 C 04/19/14 235.0 0.00 0.02
V 140419C00237500 C 04/19/14 237.5 0.00 0.10
V 140419C00240000 C 04/19/14 240.0 0.00 0.02
V 140419C00242500 C 04/19/14 242.5 0.00 0.10
V 140419C00245000 C 04/19/14 245.0 0.00 0.07
V 140419C00250000 C 04/19/14 250.0 0.00 0.05
V 140419C00255000 C 04/19/14 255.0 0.00 0.02
V 140419C00260000 C 04/19/14 260.0 0.00 0.10
V 140419C00265000 C 04/19/14 265.0 0.00 0.11
V 140419C00270000 C 04/19/14 270.0 0.00 0.10
V 140419C00275000 C 04/19/14 275.0 0.00 0.10
V 140419C00280000 C 04/19/14 280.0 0.00 0.10
V 140419C00285000 C 04/19/14 285.0 0.00 0.10
V 140419C00290000 C 04/19/14 290.0 0.00 0.10
V 140419C00295000 C 04/19/14 295.0 0.00 0.10
V 140419C00300000 C 04/19/14 300.0 0.00 0.10
V 140419C00305000 C 04/19/14 305.0 0.00 0.10
V 140419C00310000 C 04/19/14 310.0 0.00 0.10
V 140419C00315000 C 04/19/14 315.0 0.00 0.10
V 140419C00320000 C 04/19/14 320.0 0.00 0.10
V 140419C00325000 C 04/19/14 325.0 0.00 0.10
V 140419C00330000 C 04/19/14 330.0 0.00 0.10
V 140419C00335000 C 04/19/14 335.0 0.00 0.10
V 140419P00115000 P 04/19/14 115.0 0.00 0.10
V 140419P00120000 P 04/19/14 120.0 0.00 0.10
V 140419P00125000 P 04/19/14 125.0 0.00 0.01
V 140419P00130000 P 04/19/14 130.0 0.00 0.10
V 140419P00135000 P 04/19/14 135.0 0.00 0.10
V 140419P00140000 P 04/19/14 140.0 0.00 0.10
V 140419P00145000 P 04/19/14 145.0 0.00 0.10
V 140419P00150000 P 04/19/14 150.0 0.00 0.02
V 140419P00155000 P 04/19/14 155.0 0.00 0.10
V 140419P00160000 P 04/19/14 160.0 0.00 0.10
V 140419P00165000 P 04/19/14 165.0 0.00 0.10
V 140419P00170000 P 04/19/14 170.0 0.00 0.10
V 140419P00172500 P 04/19/14 172.5 0.00 0.05
V 140419P00175000 P 04/19/14 175.0 0.00 0.11
V 140419P00177500 P 04/19/14 177.5 0.00 0.11
V 140419P00180000 P 04/19/14 180.0 0.00 0.13
V 140419P00182500 P 04/19/14 182.5 0.00 0.09
V 140419P00185000 P 04/19/14 185.0 0.01 0.06
V 140419P00187500 P 04/19/14 187.5 0.01 0.06
V 140419P00190000 P 04/19/14 190.0 0.03 0.15
V 140419P00192500 P 04/19/14 192.5 0.01 0.12
V 140419P00195000 P 04/19/14 195.0 0.10 0.15
V 140419P00197500 P 04/19/14 197.5 0.20 0.23
V 140419P00200000 P 04/19/14 200.0 0.44 0.50
V 140419P00202500 P 04/19/14 202.5 1.01 1.10
V 140419P00205000 P 04/19/14 205.0 2.12 2.38
V 140419P00207500 P 04/19/14 207.5 3.75 4.30
V 140419P00210000 P 04/19/14 210.0 6.00 6.80
V 140419P00212500 P 04/19/14 212.5 8.25 10.00
V 140419P00215000 P 04/19/14 215.0 10.80 11.85
V 140419P00217500 P 04/19/14 217.5 12.95 15.80
V 140419P00220000 P 04/19/14 220.0 15.70 16.90
V 140419P00222500 P 04/19/14 222.5 17.55 20.70
V 140419P00225000 P 04/19/14 225.0 20.70 21.95
V 140419P00227500 P 04/19/14 227.5 22.55 25.10
V 140419P00230000 P 04/19/14 230.0 25.45 28.30
V 140419P00232500 P 04/19/14 232.5 26.65 30.80
V 140419P00235000 P 04/19/14 235.0 30.55 33.30
V 140419P00237500 P 04/19/14 237.5 31.65 35.75
V 140419P00240000 P 04/19/14 240.0 34.15 38.30
V 140419P00242500 P 04/19/14 242.5 36.65 40.75
V 140419P00245000 P 04/19/14 245.0 39.15 42.70
V 140419P00250000 P 04/19/14 250.0 44.15 48.30
V 140419P00255000 P 04/19/14 255.0 49.15 53.20
V 140419P00260000 P 04/19/14 260.0 54.15 58.25
V 140419P00265000 P 04/19/14 265.0 59.10 63.30
V 140419P00270000 P 04/19/14 270.0 64.15 68.30
V 140419P00275000 P 04/19/14 275.0 69.15 73.25
V 140419P00280000 P 04/19/14 280.0 74.15 78.30
V 140419P00285000 P 04/19/14 285.0 79.10 83.30
V 140419P00290000 P 04/19/14 290.0 84.15 88.20
V 140419P00295000 P 04/19/14 295.0 89.10 93.30
V 140419P00300000 P 04/19/14 300.0 94.10 98.30
V 140419P00305000 P 04/19/14 305.0 99.15 103.30
V 140419P00310000 P 04/19/14 310.0 104.10 108.30
V 140419P00315000 P 04/19/14 315.0 109.10 113.30
V 140419P00320000 P 04/19/14 320.0 114.10 118.30
V 140419P00325000 P 04/19/14 325.0 119.10 123.30
V 140419P00330000 P 04/19/14 330.0 124.15 128.30
V 140419P00335000 P 04/19/14 335.0 129.10 133.30
V 140425C00155000 C 04/25/14 155.0 46.75 50.05
V 140425C00157500 C 04/25/14 157.5 44.25 47.30
V 140425C00160000 C 04/25/14 160.0 41.75 44.90
V 140425C00162500 C 04/25/14 162.5 39.30 42.55
V 140425C00165000 C 04/25/14 165.0 36.80 39.80
V 140425C00167500 C 04/25/14 167.5 34.35 37.90
V 140425C00170000 C 04/25/14 170.0 31.85 35.10
V 140425C00172500 C 04/25/14 172.5 29.35 32.55
V 140425C00175000 C 04/25/14 175.0 27.20 30.15
V 140425C00177500 C 04/25/14 177.5 25.05 27.75
V 140425C00180000 C 04/25/14 180.0 22.45 24.75
V 140425C00182500 C 04/25/14 182.5 19.55 23.30
V 140425C00185000 C 04/25/14 185.0 17.15 20.05
V 140425C00187500 C 04/25/14 187.5 15.30 17.90
V 140425C00190000 C 04/25/14 190.0 13.10 15.10
V 140425C00192500 C 04/25/14 192.5 12.00 12.90
V 140425C00195000 C 04/25/14 195.0 9.95 10.75
V 140425C00197500 C 04/25/14 197.5 8.45 8.90
V 140425C00200000 C 04/25/14 200.0 6.80 7.05
V 140425C00202500 C 04/25/14 202.5 5.30 5.45
V 140425C00205000 C 04/25/14 205.0 4.00 4.20
V 140425C00207500 C 04/25/14 207.5 2.94 3.15
V 140425C00210000 C 04/25/14 210.0 2.10 2.26
V 140425C00212500 C 04/25/14 212.5 1.48 1.61
V 140425C00215000 C 04/25/14 215.0 1.00 1.13
V 140425C00217500 C 04/25/14 217.5 0.69 0.78
V 140425C00220000 C 04/25/14 220.0 0.31 0.62
V 140425C00222500 C 04/25/14 222.5 0.24 0.42
V 140425C00225000 C 04/25/14 225.0 0.20 0.32
V 140425C00227500 C 04/25/14 227.5 0.13 0.24
V 140425C00230000 C 04/25/14 230.0 0.10 0.20
V 140425C00232500 C 04/25/14 232.5 0.02 0.24
V 140425C00235000 C 04/25/14 235.0 0.05 0.15
V 140425C00237500 C 04/25/14 237.5 0.01 0.25
V 140425C00240000 C 04/25/14 240.0 0.01 0.26
V 140425C00242500 C 04/25/14 242.5 0.00 0.25
V 140425C00245000 C 04/25/14 245.0 0.00 0.25
V 140425C00247500 C 04/25/14 247.5 0.00 0.25
V 140425C00250000 C 04/25/14 250.0 0.00 0.25
V 140425C00252500 C 04/25/14 252.5 0.00 0.25
V 140425C00255000 C 04/25/14 255.0 0.00 0.25
V 140425C00257500 C 04/25/14 257.5 0.00 0.25
V 140425C00260000 C 04/25/14 260.0 0.00 0.25
V 140425C00262500 C 04/25/14 262.5 0.00 0.25
V 140425C00265000 C 04/25/14 265.0 0.00 0.25
V 140425C00270000 C 04/25/14 270.0 0.00 0.25
V 140425C00275000 C 04/25/14 275.0 0.00 0.28
V 140425C00280000 C 04/25/14 280.0 0.00 0.25
V 140425C00285000 C 04/25/14 285.0 0.00 0.25
V 140425C00290000 C 04/25/14 290.0 0.00 0.25
V 140425C00295000 C 04/25/14 295.0 0.00 0.25
V 140425C00300000 C 04/25/14 300.0 0.00 0.25
V 140425C00310000 C 04/25/14 310.0 0.00 0.25
V 140425P00155000 P 04/25/14 155.0 0.00 0.25
V 140425P00157500 P 04/25/14 157.5 0.00 0.25
V 140425P00160000 P 04/25/14 160.0 0.00 0.24
V 140425P00162500 P 04/25/14 162.5 0.00 0.25
V 140425P00165000 P 04/25/14 165.0 0.00 0.25
V 140425P00167500 P 04/25/14 167.5 0.02 0.25
V 140425P00170000 P 04/25/14 170.0 0.00 0.25
V 140425P00172500 P 04/25/14 172.5 0.05 0.25
V 140425P00175000 P 04/25/14 175.0 0.11 0.35
V 140425P00177500 P 04/25/14 177.5 0.13 0.33
V 140425P00180000 P 04/25/14 180.0 0.18 0.31
V 140425P00182500 P 04/25/14 182.5 0.29 0.39
V 140425P00185000 P 04/25/14 185.0 0.38 0.49
V 140425P00187500 P 04/25/14 187.5 0.53 0.67
V 140425P00190000 P 04/25/14 190.0 0.75 0.84
V 140425P00192500 P 04/25/14 192.5 1.05 1.16
V 140425P00195000 P 04/25/14 195.0 1.46 1.60
V 140425P00197500 P 04/25/14 197.5 2.05 2.18
V 140425P00200000 P 04/25/14 200.0 2.77 2.93
V 140425P00202500 P 04/25/14 202.5 3.70 3.90
V 140425P00205000 P 04/25/14 205.0 4.90 5.15
V 140425P00207500 P 04/25/14 207.5 6.30 6.60
V 140425P00210000 P 04/25/14 210.0 7.95 8.50
V 140425P00212500 P 04/25/14 212.5 9.75 10.90
V 140425P00215000 P 04/25/14 215.0 11.75 14.30
V 140425P00217500 P 04/25/14 217.5 13.95 16.50
V 140425P00220000 P 04/25/14 220.0 16.10 18.75
V 140425P00222500 P 04/25/14 222.5 18.10 21.15
V 140425P00225000 P 04/25/14 225.0 20.85 23.55
V 140425P00227500 P 04/25/14 227.5 23.15 25.95
V 140425P00230000 P 04/25/14 230.0 25.00 28.40
V 140425P00232500 P 04/25/14 232.5 27.40 30.50
V 140425P00235000 P 04/25/14 235.0 29.95 33.35
V 140425P00237500 P 04/25/14 237.5 33.15 35.85
V 140425P00240000 P 04/25/14 240.0 34.85 38.35
V 140425P00242500 P 04/25/14 242.5 37.65 40.85
V 140425P00245000 P 04/25/14 245.0 39.85 43.30
V 140425P00247500 P 04/25/14 247.5 42.40 45.90
V 140425P00250000 P 04/25/14 250.0 44.90 48.30
V 140425P00252500 P 04/25/14 252.5 47.55 50.80
V 140425P00255000 P 04/25/14 255.0 49.85 53.30
V 140425P00257500 P 04/25/14 257.5 51.75 55.80
V 140425P00260000 P 04/25/14 260.0 54.40 58.30
V 140425P00262500 P 04/25/14 262.5 56.75 60.80
V 140425P00265000 P 04/25/14 265.0 59.45 63.35
V 140425P00270000 P 04/25/14 270.0 64.30 68.35
V 140425P00275000 P 04/25/14 275.0 69.35 73.25
V 140425P00280000 P 04/25/14 280.0 74.90 78.35
V 140425P00285000 P 04/25/14 285.0 79.20 83.30
V 140425P00290000 P 04/25/14 290.0 84.10 88.35
V 140425P00295000 P 04/25/14 295.0 89.25 93.30
V 140425P00300000 P 04/25/14 300.0 94.25 98.30
V 140425P00310000 P 04/25/14 310.0 104.15 108.30
V 140502C00145000 C 05/02/14 145.0 56.75 60.05
V 140502C00150000 C 05/02/14 150.0 51.80 54.55
V 140502C00155000 C 05/02/14 155.0 46.80 50.05
V 140502C00160000 C 05/02/14 160.0 41.90 45.15
V 140502C00165000 C 05/02/14 165.0 37.45 40.05
V 140502C00170000 C 05/02/14 170.0 31.90 34.80
V 140502C00175000 C 05/02/14 175.0 27.05 30.40
V 140502C00180000 C 05/02/14 180.0 22.80 25.65
V 140502C00185000 C 05/02/14 185.0 18.10 20.70
V 140502C00190000 C 05/02/14 190.0 14.65 16.00
V 140502C00192500 C 05/02/14 192.5 12.95 14.00
V 140502C00195000 C 05/02/14 195.0 11.05 11.60
V 140502C00197500 C 05/02/14 197.5 9.25 9.85
V 140502C00200000 C 05/02/14 200.0 7.65 7.95
V 140502C00202500 C 05/02/14 202.5 6.15 6.45
V 140502C00205000 C 05/02/14 205.0 4.85 5.15
V 140502C00207500 C 05/02/14 207.5 3.75 4.00
V 140502C00210000 C 05/02/14 210.0 2.90 3.10
V 140502C00212500 C 05/02/14 212.5 2.17 2.31
V 140502C00215000 C 05/02/14 215.0 1.60 1.77
V 140502C00217500 C 05/02/14 217.5 1.15 1.27
V 140502C00220000 C 05/02/14 220.0 0.86 0.98
V 140502C00222500 C 05/02/14 222.5 0.46 0.74
V 140502C00225000 C 05/02/14 225.0 0.33 0.60
V 140502C00227500 C 05/02/14 227.5 0.23 0.47
V 140502C00230000 C 05/02/14 230.0 0.17 0.45
V 140502C00232500 C 05/02/14 232.5 0.10 0.34
V 140502C00235000 C 05/02/14 235.0 0.07 0.27
V 140502C00237500 C 05/02/14 237.5 0.02 0.26
V 140502C00240000 C 05/02/14 240.0 0.05 0.22
V 140502C00242500 C 05/02/14 242.5 0.05 0.29
V 140502C00245000 C 05/02/14 245.0 0.05 0.23
V 140502C00247500 C 05/02/14 247.5 0.01 0.25
V 140502C00250000 C 05/02/14 250.0 0.00 0.25
V 140502C00252500 C 05/02/14 252.5 0.00 0.25
V 140502C00255000 C 05/02/14 255.0 0.00 0.25
V 140502C00257500 C 05/02/14 257.5 0.00 0.25
V 140502C00260000 C 05/02/14 260.0 0.00 0.25
V 140502C00262500 C 05/02/14 262.5 0.00 0.25
V 140502C00265000 C 05/02/14 265.0 0.00 0.25
V 140502C00270000 C 05/02/14 270.0 0.00 0.25
V 140502C00275000 C 05/02/14 275.0 0.00 0.25
V 140502C00280000 C 05/02/14 280.0 0.00 0.25
V 140502C00285000 C 05/02/14 285.0 0.00 0.25
V 140502P00145000 P 05/02/14 145.0 0.00 0.25
V 140502P00150000 P 05/02/14 150.0 0.00 0.25
V 140502P00155000 P 05/02/14 155.0 0.00 0.25
V 140502P00160000 P 05/02/14 160.0 0.00 0.24
V 140502P00165000 P 05/02/14 165.0 0.02 0.26
V 140502P00170000 P 05/02/14 170.0 0.08 0.30
V 140502P00175000 P 05/02/14 175.0 0.20 0.48
V 140502P00180000 P 05/02/14 180.0 0.42 0.68
V 140502P00185000 P 05/02/14 185.0 0.71 0.85
V 140502P00190000 P 05/02/14 190.0 1.27 1.38
V 140502P00192500 P 05/02/14 192.5 1.65 1.79
V 140502P00195000 P 05/02/14 195.0 2.17 2.31
V 140502P00197500 P 05/02/14 197.5 2.78 2.96
V 140502P00200000 P 05/02/14 200.0 3.60 3.85
V 140502P00202500 P 05/02/14 202.5 4.60 4.85
V 140502P00205000 P 05/02/14 205.0 5.75 6.05
V 140502P00207500 P 05/02/14 207.5 7.15 7.45
V 140502P00210000 P 05/02/14 210.0 8.70 9.10
V 140502P00212500 P 05/02/14 212.5 10.45 12.10
V 140502P00215000 P 05/02/14 215.0 12.15 13.40
V 140502P00217500 P 05/02/14 217.5 14.35 17.00
V 140502P00220000 P 05/02/14 220.0 16.55 19.20
V 140502P00222500 P 05/02/14 222.5 18.50 20.80
V 140502P00225000 P 05/02/14 225.0 20.40 23.15
V 140502P00227500 P 05/02/14 227.5 22.50 25.50
V 140502P00230000 P 05/02/14 230.0 25.25 27.90
V 140502P00232500 P 05/02/14 232.5 26.80 31.00
V 140502P00235000 P 05/02/14 235.0 29.25 33.35
V 140502P00237500 P 05/02/14 237.5 31.70 35.85
V 140502P00240000 P 05/02/14 240.0 34.20 37.70
V 140502P00242500 P 05/02/14 242.5 36.65 40.90
V 140502P00245000 P 05/02/14 245.0 39.20 43.30
V 140502P00247500 P 05/02/14 247.5 41.75 45.85
V 140502P00250000 P 05/02/14 250.0 44.15 48.35
V 140502P00252500 P 05/02/14 252.5 46.60 50.80
V 140502P00255000 P 05/02/14 255.0 49.10 53.40
V 140502P00257500 P 05/02/14 257.5 51.60 55.80
V 140502P00260000 P 05/02/14 260.0 54.10 58.30
V 140502P00262500 P 05/02/14 262.5 56.60 60.85
V 140502P00265000 P 05/02/14 265.0 59.20 63.35
V 140502P00270000 P 05/02/14 270.0 64.10 68.35
V 140502P00275000 P 05/02/14 275.0 69.25 73.35
V 140502P00280000 P 05/02/14 280.0 74.10 78.30
V 140502P00285000 P 05/02/14 285.0 79.10 83.20
V 140509C00150000 C 05/09/14 150.0 51.80 55.15
V 140509C00155000 C 05/09/14 155.0 46.80 49.65
V 140509C00160000 C 05/09/14 160.0 42.50 45.90
V 140509C00165000 C 05/09/14 165.0 37.50 40.30
V 140509C00170000 C 05/09/14 170.0 32.60 36.10
V 140509C00175000 C 05/09/14 175.0 27.75 30.65
V 140509C00180000 C 05/09/14 180.0 22.45 25.45
V 140509C00182500 C 05/09/14 182.5 20.70 23.80
V 140509C00185000 C 05/09/14 185.0 17.80 20.45
V 140509C00187500 C 05/09/14 187.5 16.35 18.20
V 140509C00190000 C 05/09/14 190.0 14.85 16.30
V 140509C00192500 C 05/09/14 192.5 12.90 14.90
V 140509C00195000 C 05/09/14 195.0 11.45 12.45
V 140509C00197500 C 05/09/14 197.5 9.90 10.30
V 140509C00200000 C 05/09/14 200.0 8.25 8.60
V 140509C00202500 C 05/09/14 202.5 6.75 7.15
V 140509C00205000 C 05/09/14 205.0 5.45 5.70
V 140509C00207500 C 05/09/14 207.5 4.30 4.60
V 140509C00210000 C 05/09/14 210.0 3.35 3.65
V 140509C00212500 C 05/09/14 212.5 2.67 2.80
V 140509C00215000 C 05/09/14 215.0 2.03 2.21
V 140509C00217500 C 05/09/14 217.5 1.54 1.67
V 140509C00220000 C 05/09/14 220.0 1.16 1.28
V 140509C00222500 C 05/09/14 222.5 0.87 1.00
V 140509C00225000 C 05/09/14 225.0 0.49 0.76
V 140509C00227500 C 05/09/14 227.5 0.37 0.67
V 140509C00230000 C 05/09/14 230.0 0.28 0.56
V 140509C00232500 C 05/09/14 232.5 0.22 0.45
V 140509C00235000 C 05/09/14 235.0 0.17 0.29
V 140509C00237500 C 05/09/14 237.5 0.11 0.35
V 140509C00240000 C 05/09/14 240.0 0.07 0.22
V 140509C00242500 C 05/09/14 242.5 0.01 0.27
V 140509C00245000 C 05/09/14 245.0 0.00 0.26
V 140509C00247500 C 05/09/14 247.5 0.00 0.27
V 140509C00250000 C 05/09/14 250.0 0.00 0.27
V 140509C00252500 C 05/09/14 252.5 0.00 0.25
V 140509C00255000 C 05/09/14 255.0 0.00 0.28
V 140509C00257500 C 05/09/14 257.5 0.00 0.28
V 140509C00260000 C 05/09/14 260.0 0.00 0.25
V 140509C00262500 C 05/09/14 262.5 0.00 0.25
V 140509C00265000 C 05/09/14 265.0 0.00 0.25
V 140509C00267500 C 05/09/14 267.5 0.00 0.25
V 140509C00270000 C 05/09/14 270.0 0.00 0.25
V 140509C00272500 C 05/09/14 272.5 0.00 0.25
V 140509P00150000 P 05/09/14 150.0 0.00 0.25
V 140509P00155000 P 05/09/14 155.0 0.00 0.25
V 140509P00160000 P 05/09/14 160.0 0.02 0.25
V 140509P00165000 P 05/09/14 165.0 0.09 0.33
V 140509P00170000 P 05/09/14 170.0 0.17 0.43
V 140509P00175000 P 05/09/14 175.0 0.38 0.61
V 140509P00180000 P 05/09/14 180.0 0.63 0.72
V 140509P00182500 P 05/09/14 182.5 0.76 0.92
V 140509P00185000 P 05/09/14 185.0 1.01 1.18
V 140509P00187500 P 05/09/14 187.5 1.27 1.43
V 140509P00190000 P 05/09/14 190.0 1.63 1.76
V 140509P00192500 P 05/09/14 192.5 2.08 2.20
V 140509P00195000 P 05/09/14 195.0 2.64 2.78
V 140509P00197500 P 05/09/14 197.5 3.30 3.55
V 140509P00200000 P 05/09/14 200.0 4.15 4.45
V 140509P00202500 P 05/09/14 202.5 5.15 5.45
V 140509P00205000 P 05/09/14 205.0 6.30 6.65
V 140509P00207500 P 05/09/14 207.5 7.70 8.15
V 140509P00210000 P 05/09/14 210.0 9.20 9.70
V 140509P00212500 P 05/09/14 212.5 10.85 12.65
V 140509P00215000 P 05/09/14 215.0 12.20 13.75
V 140509P00217500 P 05/09/14 217.5 14.60 16.00
V 140509P00220000 P 05/09/14 220.0 16.80 19.50
V 140509P00222500 P 05/09/14 222.5 19.10 21.70
V 140509P00225000 P 05/09/14 225.0 21.40 23.95
V 140509P00227500 P 05/09/14 227.5 22.40 25.65
V 140509P00230000 P 05/09/14 230.0 25.30 28.05
V 140509P00232500 P 05/09/14 232.5 27.15 31.15
V 140509P00235000 P 05/09/14 235.0 29.20 33.50
V 140509P00237500 P 05/09/14 237.5 31.75 35.95
V 140509P00240000 P 05/09/14 240.0 34.20 37.75
V 140509P00242500 P 05/09/14 242.5 36.80 40.95
V 140509P00245000 P 05/09/14 245.0 39.15 43.35
V 140509P00247500 P 05/09/14 247.5 41.60 45.85
V 140509P00250000 P 05/09/14 250.0 44.10 48.35
V 140509P00252500 P 05/09/14 252.5 46.75 50.85
V 140509P00255000 P 05/09/14 255.0 49.10 53.35
V 140509P00257500 P 05/09/14 257.5 51.80 55.85
V 140509P00260000 P 05/09/14 260.0 54.10 58.30
V 140509P00262500 P 05/09/14 262.5 56.65 60.85
V 140509P00265000 P 05/09/14 265.0 59.15 63.30
V 140509P00267500 P 05/09/14 267.5 61.60 65.80
V 140509P00270000 P 05/09/14 270.0 64.20 68.30
V 140509P00272500 P 05/09/14 272.5 66.65 70.80
V 140517C00110000 C 05/17/14 110.0 91.75 95.05
V 140517C00115000 C 05/17/14 115.0 86.75 90.05
V 140517C00120000 C 05/17/14 120.0 81.75 85.05
V 140517C00125000 C 05/17/14 125.0 76.75 80.05
V 140517C00130000 C 05/17/14 130.0 71.80 74.60
V 140517C00135000 C 05/17/14 135.0 66.75 70.10
V 140517C00140000 C 05/17/14 140.0 61.80 65.10
V 140517C00145000 C 05/17/14 145.0 56.80 60.95
V 140517C00150000 C 05/17/14 150.0 51.80 54.95
V 140517C00155000 C 05/17/14 155.0 47.45 50.15
V 140517C00160000 C 05/17/14 160.0 41.90 45.50
V 140517C00165000 C 05/17/14 165.0 37.00 39.90
V 140517C00170000 C 05/17/14 170.0 32.65 35.05
V 140517C00175000 C 05/17/14 175.0 27.75 29.90
V 140517C00180000 C 05/17/14 180.0 23.20 25.20
V 140517C00185000 C 05/17/14 185.0 18.20 20.60
V 140517C00190000 C 05/17/14 190.0 15.10 16.25
V 140517C00195000 C 05/17/14 195.0 11.90 12.35
V 140517C00200000 C 05/17/14 200.0 8.65 8.80
V 140517C00205000 C 05/17/14 205.0 5.95 6.10
V 140517C00210000 C 05/17/14 210.0 3.90 4.05
V 140517C00215000 C 05/17/14 215.0 2.39 2.50
V 140517C00220000 C 05/17/14 220.0 1.44 1.53
V 140517C00225000 C 05/17/14 225.0 0.86 0.95
V 140517C00230000 C 05/17/14 230.0 0.48 0.60
V 140517C00235000 C 05/17/14 235.0 0.29 0.38
V 140517C00240000 C 05/17/14 240.0 0.15 0.24
V 140517C00245000 C 05/17/14 245.0 0.07 0.24
V 140517C00250000 C 05/17/14 250.0 0.01 0.25
V 140517C00255000 C 05/17/14 255.0 0.00 0.22
V 140517C00260000 C 05/17/14 260.0 0.00 0.18
V 140517C00265000 C 05/17/14 265.0 0.00 0.22
V 140517C00270000 C 05/17/14 270.0 0.00 0.16
V 140517C00275000 C 05/17/14 275.0 0.00 0.12
V 140517C00280000 C 05/17/14 280.0 0.00 0.11
V 140517C00285000 C 05/17/14 285.0 0.00 0.11
V 140517C00290000 C 05/17/14 290.0 0.00 0.11
V 140517C00295000 C 05/17/14 295.0 0.00 0.11
V 140517C00300000 C 05/17/14 300.0 0.00 0.11
V 140517C00305000 C 05/17/14 305.0 0.00 0.11
V 140517C00310000 C 05/17/14 310.0 0.00 0.11
V 140517C00315000 C 05/17/14 315.0 0.00 0.11
V 140517C00320000 C 05/17/14 320.0 0.00 0.11
V 140517C00325000 C 05/17/14 325.0 0.00 0.11
V 140517C00330000 C 05/17/14 330.0 0.00 0.11
V 140517C00335000 C 05/17/14 335.0 0.00 0.11
V 140517C00340000 C 05/17/14 340.0 0.00 0.11
V 140517C00345000 C 05/17/14 345.0 0.00 0.11
V 140517P00110000 P 05/17/14 110.0 0.00 0.11
V 140517P00115000 P 05/17/14 115.0 0.00 0.11
V 140517P00120000 P 05/17/14 120.0 0.00 0.11
V 140517P00125000 P 05/17/14 125.0 0.00 0.12
V 140517P00130000 P 05/17/14 130.0 0.00 0.13
V 140517P00135000 P 05/17/14 135.0 0.00 0.14
V 140517P00140000 P 05/17/14 140.0 0.00 0.18
V 140517P00145000 P 05/17/14 145.0 0.00 0.25
V 140517P00150000 P 05/17/14 150.0 0.05 0.24
V 140517P00155000 P 05/17/14 155.0 0.09 0.24
V 140517P00160000 P 05/17/14 160.0 0.14 0.22
V 140517P00165000 P 05/17/14 165.0 0.22 0.32
V 140517P00170000 P 05/17/14 170.0 0.28 0.47
V 140517P00175000 P 05/17/14 175.0 0.49 0.58
V 140517P00180000 P 05/17/14 180.0 0.80 0.90
V 140517P00185000 P 05/17/14 185.0 1.27 1.38
V 140517P00190000 P 05/17/14 190.0 2.00 2.11
V 140517P00195000 P 05/17/14 195.0 3.10 3.25
V 140517P00200000 P 05/17/14 200.0 4.75 4.95
V 140517P00205000 P 05/17/14 205.0 7.05 7.25
V 140517P00210000 P 05/17/14 210.0 10.00 10.20
V 140517P00215000 P 05/17/14 215.0 13.45 13.80
V 140517P00220000 P 05/17/14 220.0 17.35 19.15
V 140517P00225000 P 05/17/14 225.0 21.75 23.80
V 140517P00230000 P 05/17/14 230.0 26.40 28.50
V 140517P00235000 P 05/17/14 235.0 30.95 33.90
V 140517P00240000 P 05/17/14 240.0 35.30 38.45
V 140517P00245000 P 05/17/14 245.0 39.80 43.10
V 140517P00250000 P 05/17/14 250.0 44.70 48.70
V 140517P00255000 P 05/17/14 255.0 50.30 53.70
V 140517P00260000 P 05/17/14 260.0 54.50 58.55
V 140517P00265000 P 05/17/14 265.0 59.80 63.30
V 140517P00270000 P 05/17/14 270.0 64.40 68.60
V 140517P00275000 P 05/17/14 275.0 69.35 73.55
V 140517P00280000 P 05/17/14 280.0 74.40 78.65
V 140517P00285000 P 05/17/14 285.0 79.50 83.65
V 140517P00290000 P 05/17/14 290.0 84.70 88.65
V 140517P00295000 P 05/17/14 295.0 89.55 93.60
V 140517P00300000 P 05/17/14 300.0 95.70 98.60
V 140517P00305000 P 05/17/14 305.0 99.45 103.60
V 140517P00310000 P 05/17/14 310.0 104.55 108.15
V 140517P00315000 P 05/17/14 315.0 109.45 113.60
V 140517P00320000 P 05/17/14 320.0 114.45 118.55
V 140517P00325000 P 05/17/14 325.0 119.45 123.60
V 140517P00330000 P 05/17/14 330.0 124.30 128.25
V 140517P00335000 P 05/17/14 335.0 129.25 133.55
V 140517P00340000 P 05/17/14 340.0 134.15 138.60
V 140517P00345000 P 05/17/14 345.0 139.45 143.55
V 140523C00160000 C 05/23/14 160.0 42.00 45.95
V 140523C00165000 C 05/23/14 165.0 37.65 41.15
V 140523C00170000 C 05/23/14 170.0 32.20 35.55
V 140523C00175000 C 05/23/14 175.0 28.00 30.95
V 140523C00177500 C 05/23/14 177.5 25.50 27.70
V 140523C00180000 C 05/23/14 180.0 23.35 26.65
V 140523C00182500 C 05/23/14 182.5 20.45 23.50
V 140523C00185000 C 05/23/14 185.0 18.20 21.05
V 140523C00187500 C 05/23/14 187.5 16.10 18.80
V 140523C00190000 C 05/23/14 190.0 14.65 17.95
V 140523C00192500 C 05/23/14 192.5 13.55 14.70
V 140523C00195000 C 05/23/14 195.0 11.95 12.90
V 140523C00197500 C 05/23/14 197.5 10.40 11.30
V 140523C00200000 C 05/23/14 200.0 8.95 9.50
V 140523C00202500 C 05/23/14 202.5 7.50 8.05
V 140523C00205000 C 05/23/14 205.0 6.25 6.60
V 140523C00207500 C 05/23/14 207.5 5.15 5.45
V 140523C00210000 C 05/23/14 210.0 4.20 4.45
V 140523C00212500 C 05/23/14 212.5 3.35 3.70
V 140523C00215000 C 05/23/14 215.0 2.69 2.90
V 140523C00217500 C 05/23/14 217.5 2.18 2.28
V 140523C00220000 C 05/23/14 220.0 1.63 1.85
V 140523C00222500 C 05/23/14 222.5 1.28 1.51
V 140523C00225000 C 05/23/14 225.0 0.99 1.20
V 140523C00227500 C 05/23/14 227.5 0.81 0.94
V 140523C00230000 C 05/23/14 230.0 0.50 0.80
V 140523C00232500 C 05/23/14 232.5 0.40 0.70
V 140523C00235000 C 05/23/14 235.0 0.32 0.57
V 140523C00237500 C 05/23/14 237.5 0.23 0.49
V 140523C00240000 C 05/23/14 240.0 0.18 0.42
V 140523C00242500 C 05/23/14 242.5 0.13 0.38
V 140523C00245000 C 05/23/14 245.0 0.11 0.32
V 140523C00247500 C 05/23/14 247.5 0.08 0.30
V 140523C00250000 C 05/23/14 250.0 0.04 0.29
V 140523C00252500 C 05/23/14 252.5 0.02 0.27
V 140523C00255000 C 05/23/14 255.0 0.00 0.26
V 140523C00257500 C 05/23/14 257.5 0.00 0.26
V 140523C00260000 C 05/23/14 260.0 0.00 0.26
V 140523C00262500 C 05/23/14 262.5 0.00 0.26
V 140523C00265000 C 05/23/14 265.0 0.00 0.25
V 140523C00270000 C 05/23/14 270.0 0.00 0.25
V 140523P00160000 P 05/23/14 160.0 0.09 0.34
V 140523P00165000 P 05/23/14 165.0 0.22 0.45
V 140523P00170000 P 05/23/14 170.0 0.42 0.68
V 140523P00175000 P 05/23/14 175.0 0.63 1.01
V 140523P00177500 P 05/23/14 177.5 0.80 0.96
V 140523P00180000 P 05/23/14 180.0 0.99 1.09
V 140523P00182500 P 05/23/14 182.5 1.19 1.44
V 140523P00185000 P 05/23/14 185.0 1.48 1.72
V 140523P00187500 P 05/23/14 187.5 1.81 2.10
V 140523P00190000 P 05/23/14 190.0 2.29 2.55
V 140523P00192500 P 05/23/14 192.5 2.89 3.10
V 140523P00195000 P 05/23/14 195.0 3.50 3.85
V 140523P00197500 P 05/23/14 197.5 4.30 4.60
V 140523P00200000 P 05/23/14 200.0 5.15 5.55
V 140523P00202500 P 05/23/14 202.5 6.20 6.60
V 140523P00205000 P 05/23/14 205.0 7.45 7.75
V 140523P00207500 P 05/23/14 207.5 8.75 9.20
V 140523P00210000 P 05/23/14 210.0 10.25 10.85
V 140523P00212500 P 05/23/14 212.5 11.45 14.50
V 140523P00215000 P 05/23/14 215.0 12.70 16.35
V 140523P00217500 P 05/23/14 217.5 14.45 18.30
V 140523P00220000 P 05/23/14 220.0 16.85 20.30
V 140523P00222500 P 05/23/14 222.5 19.50 22.45
V 140523P00225000 P 05/23/14 225.0 21.30 24.10
V 140523P00227500 P 05/23/14 227.5 23.10 26.45
V 140523P00230000 P 05/23/14 230.0 25.60 28.70
V 140523P00232500 P 05/23/14 232.5 27.90 31.05
V 140523P00235000 P 05/23/14 235.0 30.35 34.00
V 140523P00237500 P 05/23/14 237.5 32.60 35.80
V 140523P00240000 P 05/23/14 240.0 34.65 38.25
V 140523P00242500 P 05/23/14 242.5 37.00 41.35
V 140523P00245000 P 05/23/14 245.0 39.55 43.10
V 140523P00247500 P 05/23/14 247.5 42.30 46.25
V 140523P00250000 P 05/23/14 250.0 44.40 48.10
V 140523P00252500 P 05/23/14 252.5 47.10 51.20
V 140523P00255000 P 05/23/14 255.0 49.70 53.70
V 140523P00257500 P 05/23/14 257.5 51.90 56.20
V 140523P00260000 P 05/23/14 260.0 54.35 58.65
V 140523P00262500 P 05/23/14 262.5 57.05 61.15
V 140523P00265000 P 05/23/14 265.0 59.45 63.65
V 140523P00270000 P 05/23/14 270.0 64.25 68.60
V 140530C00160000 C 05/30/14 160.0 42.60 45.55
V 140530C00170000 C 05/30/14 170.0 32.20 36.35
V 140530C00172500 C 05/30/14 172.5 30.40 32.80
V 140530C00175000 C 05/30/14 175.0 28.05 30.90
V 140530C00177500 C 05/30/14 177.5 25.25 28.15
V 140530C00180000 C 05/30/14 180.0 23.30 26.40
V 140530C00182500 C 05/30/14 182.5 20.60 23.65
V 140530C00185000 C 05/30/14 185.0 18.35 21.75
V 140530C00187500 C 05/30/14 187.5 16.90 20.20
V 140530C00190000 C 05/30/14 190.0 14.30 16.90
V 140530C00192500 C 05/30/14 192.5 13.95 15.35
V 140530C00195000 C 05/30/14 195.0 12.35 13.35
V 140530C00197500 C 05/30/14 197.5 10.80 11.50
V 140530C00200000 C 05/30/14 200.0 9.30 9.80
V 140530C00202500 C 05/30/14 202.5 7.95 8.35
V 140530C00205000 C 05/30/14 205.0 6.70 7.00
V 140530C00207500 C 05/30/14 207.5 5.50 5.90
V 140530C00210000 C 05/30/14 210.0 4.55 4.85
V 140530C00212500 C 05/30/14 212.5 3.70 4.00
V 140530C00215000 C 05/30/14 215.0 3.00 3.25
V 140530C00217500 C 05/30/14 217.5 2.44 2.65
V 140530C00220000 C 05/30/14 220.0 1.97 2.12
V 140530C00222500 C 05/30/14 222.5 1.54 1.73
V 140530C00225000 C 05/30/14 225.0 1.25 1.37
V 140530C00227500 C 05/30/14 227.5 0.95 1.15
V 140530C00230000 C 05/30/14 230.0 0.60 0.94
V 140530C00232500 C 05/30/14 232.5 0.47 0.81
V 140530C00235000 C 05/30/14 235.0 0.40 0.62
V 140530C00237500 C 05/30/14 237.5 0.23 0.56
V 140530C00240000 C 05/30/14 240.0 0.25 0.52
V 140530C00242500 C 05/30/14 242.5 0.19 0.44
V 140530C00245000 C 05/30/14 245.0 0.15 0.35
V 140530C00247500 C 05/30/14 247.5 0.10 0.31
V 140530C00250000 C 05/30/14 250.0 0.05 0.32
V 140530C00260000 C 05/30/14 260.0 0.00 0.26
V 140530P00160000 P 05/30/14 160.0 0.20 0.38
V 140530P00170000 P 05/30/14 170.0 0.50 0.66
V 140530P00172500 P 05/30/14 172.5 0.55 0.95
V 140530P00175000 P 05/30/14 175.0 0.75 0.94
V 140530P00177500 P 05/30/14 177.5 0.92 1.06
V 140530P00180000 P 05/30/14 180.0 1.14 1.30
V 140530P00182500 P 05/30/14 182.5 1.37 1.58
V 140530P00185000 P 05/30/14 185.0 1.69 1.92
V 140530P00187500 P 05/30/14 187.5 2.08 2.31
V 140530P00190000 P 05/30/14 190.0 2.56 2.75
V 140530P00192500 P 05/30/14 192.5 3.15 3.40
V 140530P00195000 P 05/30/14 195.0 3.85 4.10
V 140530P00197500 P 05/30/14 197.5 4.65 4.90
V 140530P00200000 P 05/30/14 200.0 5.45 5.85
V 140530P00202500 P 05/30/14 202.5 6.55 6.95
V 140530P00205000 P 05/30/14 205.0 7.75 8.15
V 140530P00207500 P 05/30/14 207.5 9.10 9.60
V 140530P00210000 P 05/30/14 210.0 10.55 11.10
V 140530P00212500 P 05/30/14 212.5 12.25 12.85
V 140530P00215000 P 05/30/14 215.0 14.00 16.70
V 140530P00217500 P 05/30/14 217.5 14.30 18.60
V 140530P00220000 P 05/30/14 220.0 16.80 20.60
V 140530P00222500 P 05/30/14 222.5 18.90 22.70
V 140530P00225000 P 05/30/14 225.0 20.85 24.25
V 140530P00227500 P 05/30/14 227.5 23.15 26.50
V 140530P00230000 P 05/30/14 230.0 25.20 29.45
V 140530P00232500 P 05/30/14 232.5 27.60 31.10
V 140530P00235000 P 05/30/14 235.0 29.85 34.10
V 140530P00237500 P 05/30/14 237.5 32.25 35.90
V 140530P00240000 P 05/30/14 240.0 34.70 38.30
V 140530P00242500 P 05/30/14 242.5 37.15 40.75
V 140530P00245000 P 05/30/14 245.0 39.80 43.80
V 140530P00247500 P 05/30/14 247.5 42.30 46.25
V 140530P00250000 P 05/30/14 250.0 44.75 48.15
V 140530P00260000 P 05/30/14 260.0 54.70 58.70
V 140621C00100000 C 06/21/14 100.0 101.70 104.55
V 140621C00105000 C 06/21/14 105.0 96.80 99.85
V 140621C00110000 C 06/21/14 110.0 91.75 95.90
V 140621C00115000 C 06/21/14 115.0 86.75 90.55
V 140621C00120000 C 06/21/14 120.0 81.75 85.35
V 140621C00125000 C 06/21/14 125.0 76.75 80.05
V 140621C00130000 C 06/21/14 130.0 71.90 75.95
V 140621C00135000 C 06/21/14 135.0 66.90 70.35
V 140621C00140000 C 06/21/14 140.0 61.80 65.10
V 140621C00145000 C 06/21/14 145.0 56.90 60.15
V 140621C00150000 C 06/21/14 150.0 52.45 54.55
V 140621C00155000 C 06/21/14 155.0 47.25 50.25
V 140621C00160000 C 06/21/14 160.0 44.30 44.85
V 140621C00165000 C 06/21/14 165.0 37.75 39.90
V 140621C00170000 C 06/21/14 170.0 32.80 35.10
V 140621C00175000 C 06/21/14 175.0 27.90 30.45
V 140621C00180000 C 06/21/14 180.0 25.25 25.95
V 140621C00185000 C 06/21/14 185.0 21.00 21.80
V 140621C00190000 C 06/21/14 190.0 15.60 17.65
V 140621C00195000 C 06/21/14 195.0 13.75 14.15
V 140621C00200000 C 06/21/14 200.0 10.65 10.80
V 140621C00205000 C 06/21/14 205.0 8.00 8.15
V 140621C00210000 C 06/21/14 210.0 5.90 6.00
V 140621C00215000 C 06/21/14 215.0 4.20 4.35
V 140621C00220000 C 06/21/14 220.0 2.93 3.05
V 140621C00225000 C 06/21/14 225.0 2.03 2.15
V 140621C00230000 C 06/21/14 230.0 1.39 1.50
V 140621C00235000 C 06/21/14 235.0 0.93 1.03
V 140621C00240000 C 06/21/14 240.0 0.54 0.73
V 140621C00245000 C 06/21/14 245.0 0.38 0.51
V 140621C00250000 C 06/21/14 250.0 0.27 0.35
V 140621C00255000 C 06/21/14 255.0 0.15 0.32
V 140621C00260000 C 06/21/14 260.0 0.07 0.29
V 140621C00265000 C 06/21/14 265.0 0.04 0.23
V 140621C00270000 C 06/21/14 270.0 0.02 0.22
V 140621C00275000 C 06/21/14 275.0 0.00 0.20
V 140621C00280000 C 06/21/14 280.0 0.00 0.19
V 140621C00285000 C 06/21/14 285.0 0.00 0.26
V 140621C00290000 C 06/21/14 290.0 0.00 0.20
V 140621C00295000 C 06/21/14 295.0 0.00 0.14
V 140621C00300000 C 06/21/14 300.0 0.00 0.15
V 140621C00305000 C 06/21/14 305.0 0.00 0.15
V 140621C00310000 C 06/21/14 310.0 0.00 0.15
V 140621C00315000 C 06/21/14 315.0 0.00 0.15
V 140621C00320000 C 06/21/14 320.0 0.00 0.15
V 140621P00100000 P 06/21/14 100.0 0.00 0.11
V 140621P00105000 P 06/21/14 105.0 0.00 0.11
V 140621P00110000 P 06/21/14 110.0 0.00 0.13
V 140621P00115000 P 06/21/14 115.0 0.00 0.13
V 140621P00120000 P 06/21/14 120.0 0.00 0.14
V 140621P00125000 P 06/21/14 125.0 0.00 0.22
V 140621P00130000 P 06/21/14 130.0 0.01 0.23
V 140621P00135000 P 06/21/14 135.0 0.04 0.25
V 140621P00140000 P 06/21/14 140.0 0.09 0.25
V 140621P00145000 P 06/21/14 145.0 0.13 0.30
V 140621P00150000 P 06/21/14 150.0 0.20 0.36
V 140621P00155000 P 06/21/14 155.0 0.24 0.44
V 140621P00160000 P 06/21/14 160.0 0.37 0.57
V 140621P00165000 P 06/21/14 165.0 0.55 0.66
V 140621P00170000 P 06/21/14 170.0 0.81 0.96
V 140621P00175000 P 06/21/14 175.0 1.18 1.30
V 140621P00180000 P 06/21/14 180.0 1.72 1.83
V 140621P00185000 P 06/21/14 185.0 2.48 2.58
V 140621P00190000 P 06/21/14 190.0 3.50 3.65
V 140621P00195000 P 06/21/14 195.0 4.90 5.10
V 140621P00200000 P 06/21/14 200.0 6.75 6.95
V 140621P00205000 P 06/21/14 205.0 9.15 9.35
V 140621P00210000 P 06/21/14 210.0 11.95 12.20
V 140621P00215000 P 06/21/14 215.0 15.25 15.60
V 140621P00220000 P 06/21/14 220.0 18.95 19.35
V 140621P00225000 P 06/21/14 225.0 23.00 25.05
V 140621P00230000 P 06/21/14 230.0 27.35 28.50
V 140621P00235000 P 06/21/14 235.0 31.70 34.05
V 140621P00240000 P 06/21/14 240.0 36.40 38.50
V 140621P00245000 P 06/21/14 245.0 40.85 43.95
V 140621P00250000 P 06/21/14 250.0 45.85 48.85
V 140621P00255000 P 06/21/14 255.0 50.55 53.80
V 140621P00260000 P 06/21/14 260.0 55.80 58.70
V 140621P00265000 P 06/21/14 265.0 60.15 63.65
V 140621P00270000 P 06/21/14 270.0 65.45 68.65
V 140621P00275000 P 06/21/14 275.0 69.60 73.65
V 140621P00280000 P 06/21/14 280.0 74.70 78.65
V 140621P00285000 P 06/21/14 285.0 79.75 83.65
V 140621P00290000 P 06/21/14 290.0 84.55 88.60
V 140621P00295000 P 06/21/14 295.0 89.70 93.60
V 140621P00300000 P 06/21/14 300.0 94.30 98.60
V 140621P00305000 P 06/21/14 305.0 99.35 103.55
V 140621P00310000 P 06/21/14 310.0 104.30 108.60
V 140621P00315000 P 06/21/14 315.0 109.40 113.55
V 140621P00320000 P 06/21/14 320.0 114.30 118.55
V 140920C00110000 C 09/20/14 110.0 91.75 95.05
V 140920C00115000 C 09/20/14 115.0 86.90 90.95
V 140920C00120000 C 09/20/14 120.0 81.80 85.05
V 140920C00125000 C 09/20/14 125.0 77.50 81.00
V 140920C00130000 C 09/20/14 130.0 71.90 74.85
V 140920C00135000 C 09/20/14 135.0 67.65 71.05
V 140920C00140000 C 09/20/14 140.0 62.75 66.15
V 140920C00145000 C 09/20/14 145.0 57.30 60.40
V 140920C00150000 C 09/20/14 150.0 52.60 55.35
V 140920C00155000 C 09/20/14 155.0 47.90 50.70
V 140920C00160000 C 09/20/14 160.0 43.60 46.15
V 140920C00165000 C 09/20/14 165.0 38.75 41.30
V 140920C00170000 C 09/20/14 170.0 34.35 36.95
V 140920C00175000 C 09/20/14 175.0 30.15 32.75
V 140920C00180000 C 09/20/14 180.0 26.10 29.05
V 140920C00185000 C 09/20/14 185.0 24.40 24.80
V 140920C00190000 C 09/20/14 190.0 20.90 21.30
V 140920C00195000 C 09/20/14 195.0 17.75 18.05
V 140920C00200000 C 09/20/14 200.0 14.90 15.10
V 140920C00205000 C 09/20/14 205.0 12.35 12.55
V 140920C00210000 C 09/20/14 210.0 10.10 10.35
V 140920C00215000 C 09/20/14 215.0 8.15 8.35
V 140920C00220000 C 09/20/14 220.0 6.55 6.75
V 140920C00225000 C 09/20/14 225.0 5.15 5.35
V 140920C00230000 C 09/20/14 230.0 4.05 4.25
V 140920C00235000 C 09/20/14 235.0 3.15 3.30
V 140920C00240000 C 09/20/14 240.0 2.43 2.58
V 140920C00245000 C 09/20/14 245.0 1.86 2.02
V 140920C00250000 C 09/20/14 250.0 1.43 1.55
V 140920C00255000 C 09/20/14 255.0 0.98 1.21
V 140920C00260000 C 09/20/14 260.0 0.73 0.94
V 140920C00265000 C 09/20/14 265.0 0.53 0.70
V 140920C00270000 C 09/20/14 270.0 0.39 0.63
V 140920C00275000 C 09/20/14 275.0 0.27 0.47
V 140920C00280000 C 09/20/14 280.0 0.20 0.39
V 140920C00285000 C 09/20/14 285.0 0.10 0.36
V 140920C00290000 C 09/20/14 290.0 0.08 0.31
V 140920C00295000 C 09/20/14 295.0 0.04 0.28
V 140920C00300000 C 09/20/14 300.0 0.02 0.28
V 140920C00305000 C 09/20/14 305.0 0.01 0.22
V 140920C00310000 C 09/20/14 310.0 0.00 0.20
V 140920C00315000 C 09/20/14 315.0 0.00 0.19
V 140920C00320000 C 09/20/14 320.0 0.00 0.17
V 140920C00325000 C 09/20/14 325.0 0.00 0.28
V 140920C00330000 C 09/20/14 330.0 0.00 0.17
V 140920C00335000 C 09/20/14 335.0 0.00 0.17
V 140920C00340000 C 09/20/14 340.0 0.00 0.17
V 140920C00345000 C 09/20/14 345.0 0.00 0.18
V 140920P00110000 P 09/20/14 110.0 0.01 0.28
V 140920P00115000 P 09/20/14 115.0 0.09 0.29
V 140920P00120000 P 09/20/14 120.0 0.16 0.31
V 140920P00125000 P 09/20/14 125.0 0.22 0.38
V 140920P00130000 P 09/20/14 130.0 0.30 0.47
V 140920P00135000 P 09/20/14 135.0 0.38 0.59
V 140920P00140000 P 09/20/14 140.0 0.50 0.72
V 140920P00145000 P 09/20/14 145.0 0.67 0.88
V 140920P00150000 P 09/20/14 150.0 0.88 1.11
V 140920P00155000 P 09/20/14 155.0 1.15 1.41
V 140920P00160000 P 09/20/14 160.0 1.56 1.79
V 140920P00165000 P 09/20/14 165.0 2.05 2.29
V 140920P00170000 P 09/20/14 170.0 2.68 2.89
V 140920P00175000 P 09/20/14 175.0 3.50 3.70
V 140920P00180000 P 09/20/14 180.0 4.50 4.65
V 140920P00185000 P 09/20/14 185.0 5.65 5.85
V 140920P00190000 P 09/20/14 190.0 7.15 7.35
V 140920P00195000 P 09/20/14 195.0 8.90 9.15
V 140920P00200000 P 09/20/14 200.0 11.00 11.25
V 140920P00205000 P 09/20/14 205.0 13.45 13.70
V 140920P00210000 P 09/20/14 210.0 16.25 16.50
V 140920P00215000 P 09/20/14 215.0 19.25 19.55
V 140920P00220000 P 09/20/14 220.0 22.65 23.00
V 140920P00225000 P 09/20/14 225.0 26.20 26.75
V 140920P00230000 P 09/20/14 230.0 30.10 30.60
V 140920P00235000 P 09/20/14 235.0 34.15 34.70
V 140920P00240000 P 09/20/14 240.0 38.45 41.00
V 140920P00245000 P 09/20/14 245.0 42.75 45.45
V 140920P00250000 P 09/20/14 250.0 47.50 50.00
V 140920P00255000 P 09/20/14 255.0 51.95 54.65
V 140920P00260000 P 09/20/14 260.0 56.65 59.40
V 140920P00265000 P 09/20/14 265.0 61.20 64.20
V 140920P00270000 P 09/20/14 270.0 65.00 68.40
V 140920P00275000 P 09/20/14 275.0 70.65 73.90
V 140920P00280000 P 09/20/14 280.0 74.95 78.80
V 140920P00285000 P 09/20/14 285.0 80.70 83.75
V 140920P00290000 P 09/20/14 290.0 85.25 88.70
V 140920P00295000 P 09/20/14 295.0 90.25 93.65
V 140920P00300000 P 09/20/14 300.0 94.80 98.70
V 140920P00305000 P 09/20/14 305.0 99.80 103.00
V 140920P00310000 P 09/20/14 310.0 104.80 108.65
V 140920P00315000 P 09/20/14 315.0 109.65 113.60
V 140920P00320000 P 09/20/14 320.0 114.60 118.40
V 140920P00325000 P 09/20/14 325.0 119.60 123.60
V 140920P00330000 P 09/20/14 330.0 124.30 128.50
V 140920P00335000 P 09/20/14 335.0 129.40 133.45
V 140920P00340000 P 09/20/14 340.0 134.30 138.55
V 140920P00345000 P 09/20/14 345.0 139.30 143.55
V 150117C00075000 C 01/17/15 75.0 126.70 130.40
V 150117C00080000 C 01/17/15 80.0 121.80 125.80
V 150117C00085000 C 01/17/15 85.0 116.75 120.75
V 150117C00090000 C 01/17/15 90.0 111.75 114.95
V 150117C00095000 C 01/17/15 95.0 106.75 109.80
V 150117C00100000 C 01/17/15 100.0 101.80 104.90
V 150117C00105000 C 01/17/15 105.0 96.80 99.85
V 150117C00110000 C 01/17/15 110.0 91.90 95.20
V 150117C00115000 C 01/17/15 115.0 87.00 90.20
V 150117C00120000 C 01/17/15 120.0 82.05 84.95
V 150117C00125000 C 01/17/15 125.0 77.20 80.10
V 150117C00130000 C 01/17/15 130.0 72.45 75.40
V 150117C00135000 C 01/17/15 135.0 67.60 70.40
V 150117C00140000 C 01/17/15 140.0 62.90 65.90
V 150117C00145000 C 01/17/15 145.0 58.25 61.25
V 150117C00150000 C 01/17/15 150.0 53.65 56.70
V 150117C00155000 C 01/17/15 155.0 49.20 51.80
V 150117C00160000 C 01/17/15 160.0 44.85 47.45
V 150117C00165000 C 01/17/15 165.0 40.65 43.35
V 150117C00170000 C 01/17/15 170.0 37.25 39.20
V 150117C00175000 C 01/17/15 175.0 32.80 35.75
V 150117C00180000 C 01/17/15 180.0 30.80 31.75
V 150117C00185000 C 01/17/15 185.0 27.75 28.20
V 150117C00190000 C 01/17/15 190.0 24.60 24.95
V 150117C00195000 C 01/17/15 195.0 21.65 21.95
V 150117C00200000 C 01/17/15 200.0 18.85 19.10
V 150117C00205000 C 01/17/15 205.0 16.40 16.75
V 150117C00210000 C 01/17/15 210.0 14.15 14.40
V 150117C00215000 C 01/17/15 215.0 12.10 12.40
V 150117C00220000 C 01/17/15 220.0 10.30 10.60
V 150117C00225000 C 01/17/15 225.0 8.75 8.85
V 150117C00230000 C 01/17/15 230.0 7.35 7.60
V 150117C00235000 C 01/17/15 235.0 6.15 6.40
V 150117C00240000 C 01/17/15 240.0 5.15 5.40
V 150117C00245000 C 01/17/15 245.0 4.25 4.50
V 150117C00250000 C 01/17/15 250.0 3.55 3.75
V 150117C00255000 C 01/17/15 255.0 2.94 3.15
V 150117C00260000 C 01/17/15 260.0 2.41 2.60
V 150117C00265000 C 01/17/15 265.0 1.97 2.16
V 150117C00270000 C 01/17/15 270.0 1.53 1.78
V 150117C00275000 C 01/17/15 275.0 1.24 1.46
V 150117C00280000 C 01/17/15 280.0 1.00 1.20
V 150117C00285000 C 01/17/15 285.0 0.71 1.04
V 150117C00290000 C 01/17/15 290.0 0.68 0.85
V 150117C00295000 C 01/17/15 295.0 0.50 0.73
V 150117C00300000 C 01/17/15 300.0 0.39 0.56
V 150117C00305000 C 01/17/15 305.0 0.30 0.53
V 150117C00310000 C 01/17/15 310.0 0.22 0.44
V 150117C00315000 C 01/17/15 315.0 0.17 0.40
V 150117C00320000 C 01/17/15 320.0 0.11 0.37
V 150117C00325000 C 01/17/15 325.0 0.03 0.54
V 150117C00330000 C 01/17/15 330.0 0.05 0.30
V 150117C00335000 C 01/17/15 335.0 0.01 0.27
V 150117C00340000 C 01/17/15 340.0 0.00 0.50
V 150117P00075000 P 01/17/15 75.0 0.06 0.22
V 150117P00080000 P 01/17/15 80.0 0.05 0.26
V 150117P00085000 P 01/17/15 85.0 0.08 0.29
V 150117P00090000 P 01/17/15 90.0 0.11 0.34
V 150117P00095000 P 01/17/15 95.0 0.15 0.39
V 150117P00100000 P 01/17/15 100.0 0.22 0.45
V 150117P00105000 P 01/17/15 105.0 0.25 0.50
V 150117P00110000 P 01/17/15 110.0 0.32 0.58
V 150117P00115000 P 01/17/15 115.0 0.41 0.69
V 150117P00120000 P 01/17/15 120.0 0.52 0.80
V 150117P00125000 P 01/17/15 125.0 0.67 0.91
V 150117P00130000 P 01/17/15 130.0 0.84 1.13
V 150117P00135000 P 01/17/15 135.0 1.07 1.38
V 150117P00140000 P 01/17/15 140.0 1.44 1.68
V 150117P00145000 P 01/17/15 145.0 1.73 2.06
V 150117P00150000 P 01/17/15 150.0 2.13 2.52
V 150117P00155000 P 01/17/15 155.0 2.65 2.92
V 150117P00160000 P 01/17/15 160.0 3.35 3.60
V 150117P00165000 P 01/17/15 165.0 4.15 4.35
V 150117P00170000 P 01/17/15 170.0 5.10 5.30
V 150117P00175000 P 01/17/15 175.0 6.25 6.45
V 150117P00180000 P 01/17/15 180.0 7.55 7.80
V 150117P00185000 P 01/17/15 185.0 9.10 9.35
V 150117P00190000 P 01/17/15 190.0 10.90 11.15
V 150117P00195000 P 01/17/15 195.0 12.90 13.20
V 150117P00200000 P 01/17/15 200.0 15.15 15.40
V 150117P00205000 P 01/17/15 205.0 17.60 17.90
V 150117P00210000 P 01/17/15 210.0 20.35 20.65
V 150117P00215000 P 01/17/15 215.0 23.30 23.60
V 150117P00220000 P 01/17/15 220.0 26.50 26.85
V 150117P00225000 P 01/17/15 225.0 29.90 30.30
V 150117P00230000 P 01/17/15 230.0 33.50 34.00
V 150117P00235000 P 01/17/15 235.0 37.25 37.75
V 150117P00240000 P 01/17/15 240.0 41.15 41.80
V 150117P00245000 P 01/17/15 245.0 45.20 47.95
V 150117P00250000 P 01/17/15 250.0 49.35 52.20
V 150117P00255000 P 01/17/15 255.0 54.00 56.55
V 150117P00260000 P 01/17/15 260.0 58.45 61.00
V 150117P00265000 P 01/17/15 265.0 62.70 65.60
V 150117P00270000 P 01/17/15 270.0 67.25 70.25
V 150117P00275000 P 01/17/15 275.0 72.10 74.90
V 150117P00280000 P 01/17/15 280.0 76.90 79.65
V 150117P00285000 P 01/17/15 285.0 81.30 84.45
V 150117P00290000 P 01/17/15 290.0 86.15 89.25
V 150117P00295000 P 01/17/15 295.0 90.95 94.15
V 150117P00300000 P 01/17/15 300.0 95.85 99.00
V 150117P00305000 P 01/17/15 305.0 101.15 103.95
V 150117P00310000 P 01/17/15 310.0 105.65 108.85
V 150117P00315000 P 01/17/15 315.0 110.60 113.80
V 150117P00320000 P 01/17/15 320.0 115.55 118.75
V 150117P00325000 P 01/17/15 325.0 121.00 123.70
V 150117P00330000 P 01/17/15 330.0 125.55 128.65
V 150117P00335000 P 01/17/15 335.0 130.45 133.65
V 150117P00340000 P 01/17/15 340.0 135.45 138.60
V 160115C00100000 C 01/15/16 100.0 102.10 105.40
V 160115C00105000 C 01/15/16 105.0 97.35 100.45
V 160115C00110000 C 01/15/16 110.0 92.65 96.05
V 160115C00115000 C 01/15/16 115.0 88.00 91.20
V 160115C00120000 C 01/15/16 120.0 83.40 86.60
V 160115C00125000 C 01/15/16 125.0 78.90 82.25
V 160115C00130000 C 01/15/16 130.0 74.50 77.75
V 160115C00135000 C 01/15/16 135.0 70.20 73.25
V 160115C00140000 C 01/15/16 140.0 66.00 69.20
V 160115C00145000 C 01/15/16 145.0 61.85 64.70
V 160115C00150000 C 01/15/16 150.0 57.90 60.80
V 160115C00155000 C 01/15/16 155.0 54.00 56.95
V 160115C00160000 C 01/15/16 160.0 50.20 53.05
V 160115C00165000 C 01/15/16 165.0 46.60 49.60
V 160115C00170000 C 01/15/16 170.0 43.10 45.95
V 160115C00175000 C 01/15/16 175.0 39.85 42.75
V 160115C00180000 C 01/15/16 180.0 38.80 39.65
V 160115C00185000 C 01/15/16 185.0 35.80 36.60
V 160115C00190000 C 01/15/16 190.0 33.05 33.70
V 160115C00195000 C 01/15/16 195.0 30.40 31.10
V 160115C00200000 C 01/15/16 200.0 27.95 28.60
V 160115C00210000 C 01/15/16 210.0 23.45 23.95
V 160115C00220000 C 01/15/16 220.0 19.55 20.15
V 160115C00230000 C 01/15/16 230.0 16.30 16.60
V 160115C00240000 C 01/15/16 240.0 13.15 13.70
V 160115C00250000 C 01/15/16 250.0 10.75 11.20
V 160115C00260000 C 01/15/16 260.0 8.65 9.15
V 160115C00270000 C 01/15/16 270.0 7.00 7.70
V 160115C00280000 C 01/15/16 280.0 5.70 6.10
V 160115C00290000 C 01/15/16 290.0 4.60 4.95
V 160115C00300000 C 01/15/16 300.0 3.65 4.00
V 160115C00310000 C 01/15/16 310.0 2.98 3.30
V 160115C00320000 C 01/15/16 320.0 2.41 2.69
V 160115C00330000 C 01/15/16 330.0 1.95 2.23
V 160115C00340000 C 01/15/16 340.0 1.54 1.89
V 160115P00100000 P 01/15/16 100.0 1.02 1.40
V 160115P00105000 P 01/15/16 105.0 1.18 1.79
V 160115P00110000 P 01/15/16 110.0 1.46 2.12
V 160115P00115000 P 01/15/16 115.0 1.86 2.52
V 160115P00120000 P 01/15/16 120.0 2.33 2.95
V 160115P00125000 P 01/15/16 125.0 2.78 3.55
V 160115P00130000 P 01/15/16 130.0 3.35 4.15
V 160115P00135000 P 01/15/16 135.0 4.10 4.85
V 160115P00140000 P 01/15/16 140.0 4.85 5.70
V 160115P00145000 P 01/15/16 145.0 5.75 6.40
V 160115P00150000 P 01/15/16 150.0 6.80 7.00
V 160115P00155000 P 01/15/16 155.0 7.65 8.50
V 160115P00160000 P 01/15/16 160.0 8.90 9.85
V 160115P00165000 P 01/15/16 165.0 10.30 11.45
V 160115P00170000 P 01/15/16 170.0 11.55 13.00
V 160115P00175000 P 01/15/16 175.0 13.80 14.70
V 160115P00180000 P 01/15/16 180.0 15.65 16.50
V 160115P00185000 P 01/15/16 185.0 17.60 18.50
V 160115P00190000 P 01/15/16 190.0 19.75 20.60
V 160115P00195000 P 01/15/16 195.0 22.05 22.85
V 160115P00200000 P 01/15/16 200.0 24.50 25.30
V 160115P00210000 P 01/15/16 210.0 29.80 30.55
V 160115P00220000 P 01/15/16 220.0 35.75 36.55
V 160115P00230000 P 01/15/16 230.0 42.25 43.15
V 160115P00240000 P 01/15/16 240.0 49.25 50.10
V 160115P00250000 P 01/15/16 250.0 56.70 57.60
V 160115P00260000 P 01/15/16 260.0 64.60 65.50
V 160115P00270000 P 01/15/16 270.0 72.70 75.65
V 160115P00280000 P 01/15/16 280.0 81.45 84.35
V 160115P00290000 P 01/15/16 290.0 90.20 93.15
V 160115P00300000 P 01/15/16 300.0 99.25 102.20
V 160115P00310000 P 01/15/16 310.0 108.40 111.45
V 160115P00320000 P 01/15/16 320.0 117.80 120.60
V 160115P00330000 P 01/15/16 330.0 127.25 130.10
V 160115P00340000 P 01/15/16 340.0 136.95 139.70

OPRA data is delayed 15 minutes.