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 31 2014 4:51PM
Option Ticker C/P Expiration Strike Bid Premium Ask Premium
V 141107C00150000 C 11/07/14 150.0 88.95 91.85
V 141107C00155000 C 11/07/14 155.0 84.25 87.70
V 141107C00160000 C 11/07/14 160.0 79.25 82.70
V 141107C00165000 C 11/07/14 165.0 73.85 77.85
V 141107C00170000 C 11/07/14 170.0 69.10 72.90
V 141107C00175000 C 11/07/14 175.0 64.05 67.70
V 141107C00177500 C 11/07/14 177.5 61.40 64.40
V 141107C00180000 C 11/07/14 180.0 59.30 62.15
V 141107C00182500 C 11/07/14 182.5 56.90 59.65
V 141107C00185000 C 11/07/14 185.0 54.05 56.90
V 141107C00187500 C 11/07/14 187.5 51.85 54.45
V 141107C00190000 C 11/07/14 190.0 48.95 52.10
V 141107C00192500 C 11/07/14 192.5 46.85 49.40
V 141107C00195000 C 11/07/14 195.0 44.35 47.25
V 141107C00197500 C 11/07/14 197.5 41.85 44.30
V 141107C00200000 C 11/07/14 200.0 39.40 42.25
V 141107C00202500 C 11/07/14 202.5 36.85 39.45
V 141107C00205000 C 11/07/14 205.0 34.35 37.30
V 141107C00207500 C 11/07/14 207.5 31.80 34.75
V 141107C00210000 C 11/07/14 210.0 29.40 32.25
V 141107C00212500 C 11/07/14 212.5 26.95 29.10
V 141107C00215000 C 11/07/14 215.0 24.70 26.55
V 141107C00217500 C 11/07/14 217.5 22.80 24.00
V 141107C00220000 C 11/07/14 220.0 19.70 21.45
V 141107C00222500 C 11/07/14 222.5 17.25 19.10
V 141107C00225000 C 11/07/14 225.0 14.50 16.60
V 141107C00227500 C 11/07/14 227.5 12.35 14.20
V 141107C00230000 C 11/07/14 230.0 9.80 11.70
V 141107C00232500 C 11/07/14 232.5 7.60 9.35
V 141107C00235000 C 11/07/14 235.0 6.35 7.00
V 141107C00237500 C 11/07/14 237.5 4.50 5.05
V 141107C00240000 C 11/07/14 240.0 2.87 3.15
V 141107C00242500 C 11/07/14 242.5 1.62 1.83
V 141107C00245000 C 11/07/14 245.0 0.82 1.00
V 141107C00247500 C 11/07/14 247.5 0.35 0.56
V 141107C00250000 C 11/07/14 250.0 0.16 0.28
V 141107C00252500 C 11/07/14 252.5 0.05 0.13
V 141107C00255000 C 11/07/14 255.0 0.00 0.08
V 141107C00257500 C 11/07/14 257.5 0.00 0.15
V 141107C00260000 C 11/07/14 260.0 0.00 0.14
V 141107C00262500 C 11/07/14 262.5 0.00 0.14
V 141107C00265000 C 11/07/14 265.0 0.00 0.14
V 141107C00267500 C 11/07/14 267.5 0.00 0.14
V 141107C00270000 C 11/07/14 270.0 0.00 0.14
V 141107C00275000 C 11/07/14 275.0 0.00 0.16
V 141107P00150000 P 11/07/14 150.0 0.00 0.16
V 141107P00155000 P 11/07/14 155.0 0.00 0.16
V 141107P00160000 P 11/07/14 160.0 0.00 0.16
V 141107P00165000 P 11/07/14 165.0 0.00 0.16
V 141107P00170000 P 11/07/14 170.0 0.00 0.16
V 141107P00175000 P 11/07/14 175.0 0.00 0.16
V 141107P00177500 P 11/07/14 177.5 0.00 0.25
V 141107P00180000 P 11/07/14 180.0 0.00 0.16
V 141107P00182500 P 11/07/14 182.5 0.00 0.18
V 141107P00185000 P 11/07/14 185.0 0.00 0.25
V 141107P00187500 P 11/07/14 187.5 0.00 0.22
V 141107P00190000 P 11/07/14 190.0 0.00 0.16
V 141107P00192500 P 11/07/14 192.5 0.00 0.17
V 141107P00195000 P 11/07/14 195.0 0.00 0.17
V 141107P00197500 P 11/07/14 197.5 0.00 0.17
V 141107P00200000 P 11/07/14 200.0 0.00 0.10
V 141107P00202500 P 11/07/14 202.5 0.00 0.20
V 141107P00205000 P 11/07/14 205.0 0.00 0.18
V 141107P00207500 P 11/07/14 207.5 0.00 0.20
V 141107P00210000 P 11/07/14 210.0 0.00 0.21
V 141107P00212500 P 11/07/14 212.5 0.00 0.22
V 141107P00215000 P 11/07/14 215.0 0.00 0.13
V 141107P00217500 P 11/07/14 217.5 0.00 0.24
V 141107P00220000 P 11/07/14 220.0 0.00 0.39
V 141107P00222500 P 11/07/14 222.5 0.05 0.26
V 141107P00225000 P 11/07/14 225.0 0.07 0.26
V 141107P00227500 P 11/07/14 227.5 0.15 0.24
V 141107P00230000 P 11/07/14 230.0 0.17 0.30
V 141107P00232500 P 11/07/14 232.5 0.34 0.50
V 141107P00235000 P 11/07/14 235.0 0.59 0.73
V 141107P00237500 P 11/07/14 237.5 1.05 1.24
V 141107P00240000 P 11/07/14 240.0 1.84 2.09
V 141107P00242500 P 11/07/14 242.5 2.96 3.35
V 141107P00245000 P 11/07/14 245.0 4.50 5.60
V 141107P00247500 P 11/07/14 247.5 6.50 8.45
V 141107P00250000 P 11/07/14 250.0 8.70 10.75
V 141107P00252500 P 11/07/14 252.5 10.60 13.20
V 141107P00255000 P 11/07/14 255.0 13.25 15.65
V 141107P00257500 P 11/07/14 257.5 15.65 18.15
V 141107P00260000 P 11/07/14 260.0 18.15 20.65
V 141107P00262500 P 11/07/14 262.5 20.65 23.15
V 141107P00265000 P 11/07/14 265.0 23.00 25.65
V 141107P00267500 P 11/07/14 267.5 25.65 28.10
V 141107P00270000 P 11/07/14 270.0 28.15 30.60
V 141107P00275000 P 11/07/14 275.0 33.20 35.60
V 141114C00150000 C 11/14/14 150.0 89.10 92.75
V 141114C00155000 C 11/14/14 155.0 83.85 87.75
V 141114C00160000 C 11/14/14 160.0 78.75 82.80
V 141114C00165000 C 11/14/14 165.0 73.85 77.75
V 141114C00170000 C 11/14/14 170.0 69.00 72.65
V 141114C00172500 C 11/14/14 172.5 66.40 69.50
V 141114C00175000 C 11/14/14 175.0 63.80 67.00
V 141114C00177500 C 11/14/14 177.5 61.30 64.50
V 141114C00180000 C 11/14/14 180.0 59.30 62.00
V 141114C00182500 C 11/14/14 182.5 56.35 59.50
V 141114C00185000 C 11/14/14 185.0 53.85 57.00
V 141114C00187500 C 11/14/14 187.5 51.40 54.55
V 141114C00190000 C 11/14/14 190.0 48.90 52.05
V 141114C00192500 C 11/14/14 192.5 46.35 49.55
V 141114C00195000 C 11/14/14 195.0 44.05 46.55
V 141114C00197500 C 11/14/14 197.5 41.35 44.55
V 141114C00200000 C 11/14/14 200.0 39.40 42.00
V 141114C00202500 C 11/14/14 202.5 36.90 40.15
V 141114C00205000 C 11/14/14 205.0 34.40 37.20
V 141114C00207500 C 11/14/14 207.5 31.90 34.50
V 141114C00210000 C 11/14/14 210.0 29.40 32.10
V 141114C00212500 C 11/14/14 212.5 26.95 29.60
V 141114C00215000 C 11/14/14 215.0 24.05 26.90
V 141114C00217500 C 11/14/14 217.5 21.95 24.15
V 141114C00220000 C 11/14/14 220.0 20.25 22.05
V 141114C00222500 C 11/14/14 222.5 17.30 19.20
V 141114C00225000 C 11/14/14 225.0 14.95 17.20
V 141114C00227500 C 11/14/14 227.5 12.55 14.35
V 141114C00230000 C 11/14/14 230.0 10.70 12.00
V 141114C00232500 C 11/14/14 232.5 8.50 9.65
V 141114C00235000 C 11/14/14 235.0 7.05 7.65
V 141114C00237500 C 11/14/14 237.5 5.30 5.70
V 141114C00240000 C 11/14/14 240.0 3.60 3.95
V 141114C00242500 C 11/14/14 242.5 2.33 2.62
V 141114C00245000 C 11/14/14 245.0 1.45 1.72
V 141114C00247500 C 11/14/14 247.5 0.77 1.03
V 141114C00250000 C 11/14/14 250.0 0.26 0.79
V 141114C00252500 C 11/14/14 252.5 0.08 0.34
V 141114C00255000 C 11/14/14 255.0 0.00 0.50
V 141114C00257500 C 11/14/14 257.5 0.00 0.13
V 141114C00260000 C 11/14/14 260.0 0.00 0.11
V 141114C00262500 C 11/14/14 262.5 0.00 0.10
V 141114C00265000 C 11/14/14 265.0 0.00 0.14
V 141114C00267500 C 11/14/14 267.5 0.00 0.08
V 141114P00150000 P 11/14/14 150.0 0.00 0.16
V 141114P00155000 P 11/14/14 155.0 0.00 0.16
V 141114P00160000 P 11/14/14 160.0 0.00 0.16
V 141114P00165000 P 11/14/14 165.0 0.00 0.17
V 141114P00170000 P 11/14/14 170.0 0.00 0.17
V 141114P00172500 P 11/14/14 172.5 0.00 0.50
V 141114P00175000 P 11/14/14 175.0 0.00 0.18
V 141114P00177500 P 11/14/14 177.5 0.00 0.50
V 141114P00180000 P 11/14/14 180.0 0.00 0.50
V 141114P00182500 P 11/14/14 182.5 0.00 0.50
V 141114P00185000 P 11/14/14 185.0 0.00 0.20
V 141114P00187500 P 11/14/14 187.5 0.00 0.19
V 141114P00190000 P 11/14/14 190.0 0.00 0.20
V 141114P00192500 P 11/14/14 192.5 0.00 0.22
V 141114P00195000 P 11/14/14 195.0 0.00 0.23
V 141114P00197500 P 11/14/14 197.5 0.00 0.25
V 141114P00200000 P 11/14/14 200.0 0.00 0.24
V 141114P00202500 P 11/14/14 202.5 0.00 0.25
V 141114P00205000 P 11/14/14 205.0 0.00 0.25
V 141114P00207500 P 11/14/14 207.5 0.00 0.31
V 141114P00210000 P 11/14/14 210.0 0.00 0.28
V 141114P00212500 P 11/14/14 212.5 0.00 0.31
V 141114P00215000 P 11/14/14 215.0 0.00 0.24
V 141114P00217500 P 11/14/14 217.5 0.02 0.36
V 141114P00220000 P 11/14/14 220.0 0.10 0.40
V 141114P00222500 P 11/14/14 222.5 0.18 0.38
V 141114P00225000 P 11/14/14 225.0 0.25 0.71
V 141114P00227500 P 11/14/14 227.5 0.40 0.76
V 141114P00230000 P 11/14/14 230.0 0.64 0.87
V 141114P00232500 P 11/14/14 232.5 0.91 1.05
V 141114P00235000 P 11/14/14 235.0 1.36 1.60
V 141114P00237500 P 11/14/14 237.5 2.02 2.30
V 141114P00240000 P 11/14/14 240.0 2.96 3.20
V 141114P00242500 P 11/14/14 242.5 4.15 4.55
V 141114P00245000 P 11/14/14 245.0 5.65 6.35
V 141114P00247500 P 11/14/14 247.5 7.45 9.35
V 141114P00250000 P 11/14/14 250.0 9.50 11.50
V 141114P00252500 P 11/14/14 252.5 11.25 14.25
V 141114P00255000 P 11/14/14 255.0 13.55 16.20
V 141114P00257500 P 11/14/14 257.5 15.95 18.65
V 141114P00260000 P 11/14/14 260.0 18.60 21.15
V 141114P00262500 P 11/14/14 262.5 21.10 23.60
V 141114P00265000 P 11/14/14 265.0 23.65 26.10
V 141114P00267500 P 11/14/14 267.5 26.05 28.60
V 141122C00110000 C 11/22/14 110.0 128.80 131.90
V 141122C00115000 C 11/22/14 115.0 123.80 127.00
V 141122C00120000 C 11/22/14 120.0 119.20 122.60
V 141122C00125000 C 11/22/14 125.0 114.20 117.75
V 141122C00130000 C 11/22/14 130.0 108.95 112.75
V 141122C00135000 C 11/22/14 135.0 104.25 107.75
V 141122C00140000 C 11/22/14 140.0 98.85 101.65
V 141122C00145000 C 11/22/14 145.0 94.00 97.05
V 141122C00150000 C 11/22/14 150.0 88.85 91.90
V 141122C00155000 C 11/22/14 155.0 83.85 86.65
V 141122C00160000 C 11/22/14 160.0 79.40 82.75
V 141122C00165000 C 11/22/14 165.0 73.95 77.55
V 141122C00167500 C 11/22/14 167.5 71.55 74.45
V 141122C00170000 C 11/22/14 170.0 69.40 72.40
V 141122C00172500 C 11/22/14 172.5 66.40 69.50
V 141122C00175000 C 11/22/14 175.0 64.40 67.75
V 141122C00177500 C 11/22/14 177.5 61.65 64.50
V 141122C00180000 C 11/22/14 180.0 59.25 62.40
V 141122C00182500 C 11/22/14 182.5 56.50 59.55
V 141122C00185000 C 11/22/14 185.0 54.00 57.75
V 141122C00187500 C 11/22/14 187.5 51.90 54.55
V 141122C00190000 C 11/22/14 190.0 49.40 51.95
V 141122C00192500 C 11/22/14 192.5 46.90 49.55
V 141122C00195000 C 11/22/14 195.0 44.40 47.05
V 141122C00197500 C 11/22/14 197.5 41.90 44.60
V 141122C00200000 C 11/22/14 200.0 39.40 42.05
V 141122C00202500 C 11/22/14 202.5 36.90 39.65
V 141122C00205000 C 11/22/14 205.0 33.95 36.60
V 141122C00207500 C 11/22/14 207.5 31.85 34.60
V 141122C00210000 C 11/22/14 210.0 29.40 31.60
V 141122C00212500 C 11/22/14 212.5 26.85 29.60
V 141122C00215000 C 11/22/14 215.0 25.55 26.50
V 141122C00217500 C 11/22/14 217.5 22.00 24.15
V 141122C00220000 C 11/22/14 220.0 19.70 21.70
V 141122C00222500 C 11/22/14 222.5 17.55 19.30
V 141122C00225000 C 11/22/14 225.0 16.05 16.70
V 141122C00227500 C 11/22/14 227.5 13.70 14.50
V 141122C00230000 C 11/22/14 230.0 11.65 12.25
V 141122C00232500 C 11/22/14 232.5 9.40 10.10
V 141122C00235000 C 11/22/14 235.0 7.55 8.05
V 141122C00237500 C 11/22/14 237.5 5.70 6.10
V 141122C00240000 C 11/22/14 240.0 4.20 4.50
V 141122C00242500 C 11/22/14 242.5 2.89 3.25
V 141122C00245000 C 11/22/14 245.0 2.03 2.23
V 141122C00247500 C 11/22/14 247.5 1.37 1.49
V 141122C00250000 C 11/22/14 250.0 0.77 0.97
V 141122C00252500 C 11/22/14 252.5 0.49 0.68
V 141122C00255000 C 11/22/14 255.0 0.25 0.43
V 141122C00257500 C 11/22/14 257.5 0.00 0.26
V 141122C00260000 C 11/22/14 260.0 0.00 0.25
V 141122C00262500 C 11/22/14 262.5 0.00 0.18
V 141122C00265000 C 11/22/14 265.0 0.00 0.22
V 141122C00267500 C 11/22/14 267.5 0.00 0.15
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 0.10
V 141122C00285000 C 11/22/14 285.0 0.00 0.10
V 141122C00290000 C 11/22/14 290.0 0.00 0.10
V 141122C00295000 C 11/22/14 295.0 0.00 0.10
V 141122C00300000 C 11/22/14 300.0 0.00 0.10
V 141122C00305000 C 11/22/14 305.0 0.00 0.10
V 141122C00310000 C 11/22/14 310.0 0.00 0.10
V 141122C00315000 C 11/22/14 315.0 0.00 0.10
V 141122C00320000 C 11/22/14 320.0 0.00 0.10
V 141122C00325000 C 11/22/14 325.0 0.00 0.10
V 141122P00110000 P 11/22/14 110.0 0.00 0.10
V 141122P00115000 P 11/22/14 115.0 0.00 0.10
V 141122P00120000 P 11/22/14 120.0 0.00 0.10
V 141122P00125000 P 11/22/14 125.0 0.00 0.10
V 141122P00130000 P 11/22/14 130.0 0.00 0.10
V 141122P00135000 P 11/22/14 135.0 0.00 0.10
V 141122P00140000 P 11/22/14 140.0 0.00 0.10
V 141122P00145000 P 11/22/14 145.0 0.00 0.10
V 141122P00150000 P 11/22/14 150.0 0.00 0.10
V 141122P00155000 P 11/22/14 155.0 0.00 0.10
V 141122P00160000 P 11/22/14 160.0 0.00 0.10
V 141122P00165000 P 11/22/14 165.0 0.00 0.10
V 141122P00167500 P 11/22/14 167.5 0.00 0.10
V 141122P00170000 P 11/22/14 170.0 0.00 0.10
V 141122P00172500 P 11/22/14 172.5 0.00 0.11
V 141122P00175000 P 11/22/14 175.0 0.00 0.11
V 141122P00177500 P 11/22/14 177.5 0.00 0.11
V 141122P00180000 P 11/22/14 180.0 0.00 0.12
V 141122P00182500 P 11/22/14 182.5 0.00 0.12
V 141122P00185000 P 11/22/14 185.0 0.05 0.10
V 141122P00187500 P 11/22/14 187.5 0.00 0.15
V 141122P00190000 P 11/22/14 190.0 0.05 0.12
V 141122P00192500 P 11/22/14 192.5 0.05 0.15
V 141122P00195000 P 11/22/14 195.0 0.06 0.14
V 141122P00197500 P 11/22/14 197.5 0.07 0.14
V 141122P00200000 P 11/22/14 200.0 0.09 0.16
V 141122P00202500 P 11/22/14 202.5 0.10 0.18
V 141122P00205000 P 11/22/14 205.0 0.11 0.18
V 141122P00207500 P 11/22/14 207.5 0.12 0.20
V 141122P00210000 P 11/22/14 210.0 0.15 0.22
V 141122P00212500 P 11/22/14 212.5 0.13 0.24
V 141122P00215000 P 11/22/14 215.0 0.20 0.30
V 141122P00217500 P 11/22/14 217.5 0.24 0.33
V 141122P00220000 P 11/22/14 220.0 0.32 0.42
V 141122P00222500 P 11/22/14 222.5 0.41 0.57
V 141122P00225000 P 11/22/14 225.0 0.55 0.63
V 141122P00227500 P 11/22/14 227.5 0.73 1.00
V 141122P00230000 P 11/22/14 230.0 1.00 1.14
V 141122P00232500 P 11/22/14 232.5 1.36 1.54
V 141122P00235000 P 11/22/14 235.0 1.92 2.13
V 141122P00237500 P 11/22/14 237.5 2.66 2.81
V 141122P00240000 P 11/22/14 240.0 3.55 3.80
V 141122P00242500 P 11/22/14 242.5 4.75 5.15
V 141122P00245000 P 11/22/14 245.0 6.30 7.25
V 141122P00247500 P 11/22/14 247.5 8.05 9.40
V 141122P00250000 P 11/22/14 250.0 9.90 11.80
V 141122P00252500 P 11/22/14 252.5 11.95 13.80
V 141122P00255000 P 11/22/14 255.0 14.25 15.85
V 141122P00257500 P 11/22/14 257.5 16.65 18.75
V 141122P00260000 P 11/22/14 260.0 18.50 21.65
V 141122P00262500 P 11/22/14 262.5 21.55 23.65
V 141122P00265000 P 11/22/14 265.0 23.50 26.55
V 141122P00267500 P 11/22/14 267.5 26.50 28.60
V 141122P00270000 P 11/22/14 270.0 28.50 31.45
V 141122P00275000 P 11/22/14 275.0 33.90 36.60
V 141122P00280000 P 11/22/14 280.0 38.60 41.25
V 141122P00285000 P 11/22/14 285.0 42.75 46.30
V 141122P00290000 P 11/22/14 290.0 48.75 51.40
V 141122P00295000 P 11/22/14 295.0 52.80 56.60
V 141122P00300000 P 11/22/14 300.0 58.00 61.65
V 141122P00305000 P 11/22/14 305.0 62.70 66.30
V 141122P00310000 P 11/22/14 310.0 67.80 71.65
V 141122P00315000 P 11/22/14 315.0 72.70 76.45
V 141122P00320000 P 11/22/14 320.0 78.75 81.60
V 141122P00325000 P 11/22/14 325.0 83.10 86.25
V 141128C00145000 C 11/28/14 145.0 93.90 97.65
V 141128C00150000 C 11/28/14 150.0 88.85 92.60
V 141128C00155000 C 11/28/14 155.0 83.85 87.90
V 141128C00160000 C 11/28/14 160.0 78.85 82.80
V 141128C00165000 C 11/28/14 165.0 73.90 77.90
V 141128C00170000 C 11/28/14 170.0 68.90 72.95
V 141128C00172500 C 11/28/14 172.5 66.50 69.70
V 141128C00175000 C 11/28/14 175.0 63.85 67.00
V 141128C00177500 C 11/28/14 177.5 61.40 64.50
V 141128C00180000 C 11/28/14 180.0 59.50 62.05
V 141128C00182500 C 11/28/14 182.5 56.40 59.50
V 141128C00185000 C 11/28/14 185.0 54.20 57.00
V 141128C00187500 C 11/28/14 187.5 51.40 54.55
V 141128C00190000 C 11/28/14 190.0 49.40 52.00
V 141128C00192500 C 11/28/14 192.5 46.90 49.30
V 141128C00195000 C 11/28/14 195.0 44.40 46.90
V 141128C00197500 C 11/28/14 197.5 41.90 44.60
V 141128C00200000 C 11/28/14 200.0 39.40 42.00
V 141128C00202500 C 11/28/14 202.5 36.90 39.50
V 141128C00205000 C 11/28/14 205.0 34.55 36.95
V 141128C00207500 C 11/28/14 207.5 31.95 34.80
V 141128C00210000 C 11/28/14 210.0 29.45 32.05
V 141128C00212500 C 11/28/14 212.5 27.00 29.70
V 141128C00215000 C 11/28/14 215.0 24.50 27.10
V 141128C00217500 C 11/28/14 217.5 21.85 24.80
V 141128C00220000 C 11/28/14 220.0 19.65 22.25
V 141128C00222500 C 11/28/14 222.5 17.30 19.85
V 141128C00225000 C 11/28/14 225.0 16.10 17.00
V 141128C00227500 C 11/28/14 227.5 13.60 14.70
V 141128C00230000 C 11/28/14 230.0 11.05 12.45
V 141128C00232500 C 11/28/14 232.5 9.05 10.35
V 141128C00235000 C 11/28/14 235.0 7.90 8.45
V 141128C00237500 C 11/28/14 237.5 6.10 6.50
V 141128C00240000 C 11/28/14 240.0 4.60 4.90
V 141128C00242500 C 11/28/14 242.5 3.35 3.80
V 141128C00245000 C 11/28/14 245.0 2.39 2.72
V 141128C00247500 C 11/28/14 247.5 1.51 1.89
V 141128C00250000 C 11/28/14 250.0 0.90 1.97
V 141128C00252500 C 11/28/14 252.5 0.55 0.89
V 141128C00255000 C 11/28/14 255.0 0.00 1.26
V 141128C00257500 C 11/28/14 257.5 0.00 0.50
V 141128C00260000 C 11/28/14 260.0 0.00 0.50
V 141128C00262500 C 11/28/14 262.5 0.00 0.50
V 141128C00265000 C 11/28/14 265.0 0.00 0.50
V 141128C00267500 C 11/28/14 267.5 0.00 0.17
V 141128P00145000 P 11/28/14 145.0 0.00 0.16
V 141128P00150000 P 11/28/14 150.0 0.00 0.17
V 141128P00155000 P 11/28/14 155.0 0.00 0.17
V 141128P00160000 P 11/28/14 160.0 0.00 0.18
V 141128P00165000 P 11/28/14 165.0 0.00 0.19
V 141128P00170000 P 11/28/14 170.0 0.00 0.20
V 141128P00172500 P 11/28/14 172.5 0.00 0.50
V 141128P00175000 P 11/28/14 175.0 0.00 0.37
V 141128P00177500 P 11/28/14 177.5 0.00 0.50
V 141128P00180000 P 11/28/14 180.0 0.00 0.22
V 141128P00182500 P 11/28/14 182.5 0.00 0.42
V 141128P00185000 P 11/28/14 185.0 0.00 0.42
V 141128P00187500 P 11/28/14 187.5 0.00 0.25
V 141128P00190000 P 11/28/14 190.0 0.00 0.50
V 141128P00192500 P 11/28/14 192.5 0.00 0.41
V 141128P00195000 P 11/28/14 195.0 0.01 0.26
V 141128P00197500 P 11/28/14 197.5 0.00 0.27
V 141128P00200000 P 11/28/14 200.0 0.03 0.29
V 141128P00202500 P 11/28/14 202.5 0.00 0.32
V 141128P00205000 P 11/28/14 205.0 0.10 0.35
V 141128P00207500 P 11/28/14 207.5 0.04 0.38
V 141128P00210000 P 11/28/14 210.0 0.20 0.38
V 141128P00212500 P 11/28/14 212.5 0.15 0.49
V 141128P00215000 P 11/28/14 215.0 0.22 0.57
V 141128P00217500 P 11/28/14 217.5 0.24 0.69
V 141128P00220000 P 11/28/14 220.0 0.36 0.84
V 141128P00222500 P 11/28/14 222.5 0.48 1.03
V 141128P00225000 P 11/28/14 225.0 0.59 1.23
V 141128P00227500 P 11/28/14 227.5 0.87 1.58
V 141128P00230000 P 11/28/14 230.0 1.28 1.94
V 141128P00232500 P 11/28/14 232.5 1.67 2.07
V 141128P00235000 P 11/28/14 235.0 2.27 2.95
V 141128P00237500 P 11/28/14 237.5 3.00 3.35
V 141128P00240000 P 11/28/14 240.0 4.00 4.35
V 141128P00242500 P 11/28/14 242.5 5.20 5.70
V 141128P00245000 P 11/28/14 245.0 6.65 7.10
V 141128P00247500 P 11/28/14 247.5 8.20 10.15
V 141128P00250000 P 11/28/14 250.0 10.10 12.50
V 141128P00252500 P 11/28/14 252.5 11.85 14.30
V 141128P00255000 P 11/28/14 255.0 14.30 16.50
V 141128P00257500 P 11/28/14 257.5 15.60 18.85
V 141128P00260000 P 11/28/14 260.0 18.60 21.25
V 141128P00262500 P 11/28/14 262.5 20.90 23.70
V 141128P00265000 P 11/28/14 265.0 23.50 26.15
V 141128P00267500 P 11/28/14 267.5 26.10 28.65
V 141205C00155000 C 12/05/14 155.0 84.05 87.00
V 141205C00160000 C 12/05/14 160.0 79.05 82.05
V 141205C00165000 C 12/05/14 165.0 73.95 76.90
V 141205C00170000 C 12/05/14 170.0 68.85 72.55
V 141205C00175000 C 12/05/14 175.0 64.00 67.00
V 141205C00177500 C 12/05/14 177.5 61.55 64.55
V 141205C00180000 C 12/05/14 180.0 59.05 62.05
V 141205C00182500 C 12/05/14 182.5 56.35 59.15
V 141205C00185000 C 12/05/14 185.0 54.00 57.40
V 141205C00187500 C 12/05/14 187.5 52.00 54.15
V 141205C00190000 C 12/05/14 190.0 49.40 51.85
V 141205C00192500 C 12/05/14 192.5 46.90 49.50
V 141205C00195000 C 12/05/14 195.0 44.40 46.95
V 141205C00197500 C 12/05/14 197.5 41.90 44.40
V 141205C00200000 C 12/05/14 200.0 39.40 42.00
V 141205C00202500 C 12/05/14 202.5 36.90 39.45
V 141205C00205000 C 12/05/14 205.0 34.45 37.05
V 141205C00207500 C 12/05/14 207.5 31.95 34.65
V 141205C00210000 C 12/05/14 210.0 29.50 32.35
V 141205C00212500 C 12/05/14 212.5 27.00 29.75
V 141205C00215000 C 12/05/14 215.0 24.55 27.00
V 141205C00217500 C 12/05/14 217.5 22.15 24.90
V 141205C00220000 C 12/05/14 220.0 19.75 22.55
V 141205C00222500 C 12/05/14 222.5 17.45 19.90
V 141205C00225000 C 12/05/14 225.0 15.20 17.20
V 141205C00227500 C 12/05/14 227.5 13.05 15.70
V 141205C00230000 C 12/05/14 230.0 11.05 13.70
V 141205C00232500 C 12/05/14 232.5 9.05 11.80
V 141205C00235000 C 12/05/14 235.0 8.35 8.95
V 141205C00237500 C 12/05/14 237.5 6.65 7.10
V 141205C00240000 C 12/05/14 240.0 5.20 5.50
V 141205C00242500 C 12/05/14 242.5 3.90 4.25
V 141205C00245000 C 12/05/14 245.0 2.80 3.35
V 141205C00247500 C 12/05/14 247.5 1.82 2.46
V 141205C00250000 C 12/05/14 250.0 1.29 1.71
V 141205C00252500 C 12/05/14 252.5 1.01 1.21
V 141205C00255000 C 12/05/14 255.0 0.32 0.90
V 141205C00257500 C 12/05/14 257.5 0.20 0.63
V 141205C00260000 C 12/05/14 260.0 0.05 0.43
V 141205C00262500 C 12/05/14 262.5 0.00 0.30
V 141205C00265000 C 12/05/14 265.0 0.00 0.22
V 141205C00267500 C 12/05/14 267.5 0.00 0.18
V 141205P00155000 P 12/05/14 155.0 0.00 0.19
V 141205P00160000 P 12/05/14 160.0 0.00 0.20
V 141205P00165000 P 12/05/14 165.0 0.00 0.21
V 141205P00170000 P 12/05/14 170.0 0.00 0.22
V 141205P00175000 P 12/05/14 175.0 0.00 0.24
V 141205P00177500 P 12/05/14 177.5 0.00 0.25
V 141205P00180000 P 12/05/14 180.0 0.00 0.25
V 141205P00182500 P 12/05/14 182.5 0.00 0.43
V 141205P00185000 P 12/05/14 185.0 0.00 0.25
V 141205P00187500 P 12/05/14 187.5 0.00 0.26
V 141205P00190000 P 12/05/14 190.0 0.00 0.27
V 141205P00192500 P 12/05/14 192.5 0.00 0.28
V 141205P00195000 P 12/05/14 195.0 0.03 0.31
V 141205P00197500 P 12/05/14 197.5 0.00 0.32
V 141205P00200000 P 12/05/14 200.0 0.00 0.32
V 141205P00202500 P 12/05/14 202.5 0.00 0.37
V 141205P00205000 P 12/05/14 205.0 0.10 0.40
V 141205P00207500 P 12/05/14 207.5 0.06 0.46
V 141205P00210000 P 12/05/14 210.0 0.24 0.48
V 141205P00212500 P 12/05/14 212.5 0.19 0.59
V 141205P00215000 P 12/05/14 215.0 0.35 0.54
V 141205P00217500 P 12/05/14 217.5 0.42 0.84
V 141205P00220000 P 12/05/14 220.0 0.52 1.01
V 141205P00222500 P 12/05/14 222.5 0.66 1.27
V 141205P00225000 P 12/05/14 225.0 0.83 1.52
V 141205P00227500 P 12/05/14 227.5 1.18 1.57
V 141205P00230000 P 12/05/14 230.0 1.34 2.27
V 141205P00232500 P 12/05/14 232.5 2.11 2.79
V 141205P00235000 P 12/05/14 235.0 2.75 3.35
V 141205P00237500 P 12/05/14 237.5 3.50 4.00
V 141205P00240000 P 12/05/14 240.0 4.55 5.00
V 141205P00242500 P 12/05/14 242.5 5.70 6.15
V 141205P00245000 P 12/05/14 245.0 7.15 8.75
V 141205P00247500 P 12/05/14 247.5 8.75 10.50
V 141205P00250000 P 12/05/14 250.0 10.60 12.45
V 141205P00252500 P 12/05/14 252.5 11.85 15.20
V 141205P00255000 P 12/05/14 255.0 14.70 16.70
V 141205P00257500 P 12/05/14 257.5 16.70 19.00
V 141205P00260000 P 12/05/14 260.0 18.50 21.35
V 141205P00262500 P 12/05/14 262.5 21.30 23.75
V 141205P00265000 P 12/05/14 265.0 23.65 26.20
V 141205P00267500 P 12/05/14 267.5 25.95 28.65
V 141212C00165000 C 12/12/14 165.0 74.00 77.10
V 141212C00170000 C 12/12/14 170.0 69.05 72.25
V 141212C00175000 C 12/12/14 175.0 63.80 67.00
V 141212C00177500 C 12/12/14 177.5 61.30 64.50
V 141212C00180000 C 12/12/14 180.0 58.85 62.00
V 141212C00182500 C 12/12/14 182.5 56.45 59.70
V 141212C00185000 C 12/12/14 185.0 53.85 57.20
V 141212C00187500 C 12/12/14 187.5 51.90 54.35
V 141212C00190000 C 12/12/14 190.0 49.40 51.95
V 141212C00192500 C 12/12/14 192.5 46.90 49.55
V 141212C00195000 C 12/12/14 195.0 44.40 47.10
V 141212C00197500 C 12/12/14 197.5 41.90 44.55
V 141212C00200000 C 12/12/14 200.0 39.40 42.00
V 141212C00202500 C 12/12/14 202.5 36.95 39.60
V 141212C00205000 C 12/12/14 205.0 34.45 37.15
V 141212C00207500 C 12/12/14 207.5 32.00 34.65
V 141212C00210000 C 12/12/14 210.0 29.55 32.35
V 141212C00212500 C 12/12/14 212.5 27.10 30.00
V 141212C00215000 C 12/12/14 215.0 24.70 27.05
V 141212C00217500 C 12/12/14 217.5 22.30 24.90
V 141212C00220000 C 12/12/14 220.0 19.95 22.30
V 141212C00222500 C 12/12/14 222.5 17.70 19.90
V 141212C00225000 C 12/12/14 225.0 15.45 17.50
V 141212C00227500 C 12/12/14 227.5 13.55 15.30
V 141212C00230000 C 12/12/14 230.0 11.75 13.30
V 141212C00232500 C 12/12/14 232.5 10.65 11.25
V 141212C00235000 C 12/12/14 235.0 8.20 9.40
V 141212C00237500 C 12/12/14 237.5 7.20 7.50
V 141212C00240000 C 12/12/14 240.0 5.65 6.10
V 141212C00242500 C 12/12/14 242.5 4.30 4.80
V 141212C00245000 C 12/12/14 245.0 3.35 3.75
V 141212C00247500 C 12/12/14 247.5 2.30 2.94
V 141212C00250000 C 12/12/14 250.0 1.60 2.19
V 141212P00165000 P 12/12/14 165.0 0.00 0.24
V 141212P00170000 P 12/12/14 170.0 0.00 0.50
V 141212P00175000 P 12/12/14 175.0 0.00 0.25
V 141212P00177500 P 12/12/14 177.5 0.00 0.26
V 141212P00180000 P 12/12/14 180.0 0.00 0.38
V 141212P00182500 P 12/12/14 182.5 0.00 0.50
V 141212P00185000 P 12/12/14 185.0 0.00 0.50
V 141212P00187500 P 12/12/14 187.5 0.00 0.30
V 141212P00190000 P 12/12/14 190.0 0.00 0.32
V 141212P00192500 P 12/12/14 192.5 0.00 0.50
V 141212P00195000 P 12/12/14 195.0 0.03 0.50
V 141212P00197500 P 12/12/14 197.5 0.00 0.50
V 141212P00200000 P 12/12/14 200.0 0.00 0.35
V 141212P00202500 P 12/12/14 202.5 0.02 0.46
V 141212P00205000 P 12/12/14 205.0 0.09 0.40
V 141212P00207500 P 12/12/14 207.5 0.12 0.59
V 141212P00210000 P 12/12/14 210.0 0.21 0.51
V 141212P00212500 P 12/12/14 212.5 0.29 0.77
V 141212P00215000 P 12/12/14 215.0 0.33 0.91
V 141212P00217500 P 12/12/14 217.5 0.54 0.85
V 141212P00220000 P 12/12/14 220.0 0.72 1.05
V 141212P00222500 P 12/12/14 222.5 0.83 1.52
V 141212P00225000 P 12/12/14 225.0 1.13 1.65
V 141212P00227500 P 12/12/14 227.5 1.57 2.14
V 141212P00230000 P 12/12/14 230.0 1.99 2.69
V 141212P00232500 P 12/12/14 232.5 2.54 3.25
V 141212P00235000 P 12/12/14 235.0 3.20 4.10
V 141212P00237500 P 12/12/14 237.5 4.05 4.45
V 141212P00240000 P 12/12/14 240.0 5.10 5.50
V 141212P00242500 P 12/12/14 242.5 6.30 6.80
V 141212P00245000 P 12/12/14 245.0 7.65 8.55
V 141212P00247500 P 12/12/14 247.5 9.25 11.00
V 141212P00250000 P 12/12/14 250.0 11.05 12.85
V 141220C00105000 C 12/20/14 105.0 134.20 137.80
V 141220C00110000 C 12/20/14 110.0 128.80 132.75
V 141220C00115000 C 12/20/14 115.0 123.80 127.00
V 141220C00120000 C 12/20/14 120.0 119.15 122.75
V 141220C00125000 C 12/20/14 125.0 114.15 117.75
V 141220C00130000 C 12/20/14 130.0 108.80 112.75
V 141220C00135000 C 12/20/14 135.0 104.15 107.75
V 141220C00140000 C 12/20/14 140.0 99.10 102.40
V 141220C00145000 C 12/20/14 145.0 94.15 97.45
V 141220C00150000 C 12/20/14 150.0 88.80 92.00
V 141220C00155000 C 12/20/14 155.0 84.10 87.60
V 141220C00160000 C 12/20/14 160.0 79.00 81.95
V 141220C00165000 C 12/20/14 165.0 74.00 76.95
V 141220C00170000 C 12/20/14 170.0 69.10 71.85
V 141220C00175000 C 12/20/14 175.0 64.40 67.80
V 141220C00180000 C 12/20/14 180.0 59.45 62.05
V 141220C00185000 C 12/20/14 185.0 54.45 56.55
V 141220C00190000 C 12/20/14 190.0 49.45 51.70
V 141220C00195000 C 12/20/14 195.0 44.45 46.95
V 141220C00200000 C 12/20/14 200.0 39.40 41.55
V 141220C00205000 C 12/20/14 205.0 34.50 36.70
V 141220C00210000 C 12/20/14 210.0 29.50 31.75
V 141220C00215000 C 12/20/14 215.0 25.90 26.95
V 141220C00220000 C 12/20/14 220.0 21.45 22.20
V 141220C00225000 C 12/20/14 225.0 16.15 17.70
V 141220C00230000 C 12/20/14 230.0 12.70 13.50
V 141220C00235000 C 12/20/14 235.0 9.25 9.80
V 141220C00240000 C 12/20/14 240.0 6.25 6.50
V 141220C00245000 C 12/20/14 245.0 3.95 4.15
V 141220C00250000 C 12/20/14 250.0 2.29 2.50
V 141220C00255000 C 12/20/14 255.0 1.25 1.41
V 141220C00260000 C 12/20/14 260.0 0.62 0.75
V 141220C00265000 C 12/20/14 265.0 0.26 0.40
V 141220C00270000 C 12/20/14 270.0 0.12 0.21
V 141220C00275000 C 12/20/14 275.0 0.00 0.35
V 141220C00280000 C 12/20/14 280.0 0.00 0.17
V 141220C00285000 C 12/20/14 285.0 0.00 0.14
V 141220C00290000 C 12/20/14 290.0 0.00 0.11
V 141220C00295000 C 12/20/14 295.0 0.00 0.11
V 141220C00300000 C 12/20/14 300.0 0.00 0.11
V 141220C00305000 C 12/20/14 305.0 0.00 0.10
V 141220C00310000 C 12/20/14 310.0 0.00 0.10
V 141220C00315000 C 12/20/14 315.0 0.00 0.10
V 141220C00320000 C 12/20/14 320.0 0.00 0.10
V 141220C00325000 C 12/20/14 325.0 0.00 0.10
V 141220C00330000 C 12/20/14 330.0 0.00 0.11
V 141220P00105000 P 12/20/14 105.0 0.00 0.10
V 141220P00110000 P 12/20/14 110.0 0.00 0.10
V 141220P00115000 P 12/20/14 115.0 0.00 0.10
V 141220P00120000 P 12/20/14 120.0 0.00 0.10
V 141220P00125000 P 12/20/14 125.0 0.00 0.10
V 141220P00130000 P 12/20/14 130.0 0.01 0.10
V 141220P00135000 P 12/20/14 135.0 0.00 0.10
V 141220P00140000 P 12/20/14 140.0 0.00 0.10
V 141220P00145000 P 12/20/14 145.0 0.00 0.11
V 141220P00150000 P 12/20/14 150.0 0.00 0.11
V 141220P00155000 P 12/20/14 155.0 0.00 0.12
V 141220P00160000 P 12/20/14 160.0 0.01 0.13
V 141220P00165000 P 12/20/14 165.0 0.05 0.10
V 141220P00170000 P 12/20/14 170.0 0.02 0.19
V 141220P00175000 P 12/20/14 175.0 0.10 0.19
V 141220P00180000 P 12/20/14 180.0 0.10 0.24
V 141220P00185000 P 12/20/14 185.0 0.12 0.27
V 141220P00190000 P 12/20/14 190.0 0.16 0.24
V 141220P00195000 P 12/20/14 195.0 0.20 0.27
V 141220P00200000 P 12/20/14 200.0 0.28 0.34
V 141220P00205000 P 12/20/14 205.0 0.37 0.42
V 141220P00210000 P 12/20/14 210.0 0.49 0.56
V 141220P00215000 P 12/20/14 215.0 0.69 0.85
V 141220P00220000 P 12/20/14 220.0 1.02 1.14
V 141220P00225000 P 12/20/14 225.0 1.60 1.82
V 141220P00230000 P 12/20/14 230.0 2.39 2.64
V 141220P00235000 P 12/20/14 235.0 3.75 4.00
V 141220P00240000 P 12/20/14 240.0 5.65 6.00
V 141220P00245000 P 12/20/14 245.0 8.15 8.60
V 141220P00250000 P 12/20/14 250.0 11.45 13.10
V 141220P00255000 P 12/20/14 255.0 15.25 17.20
V 141220P00260000 P 12/20/14 260.0 19.50 21.65
V 141220P00265000 P 12/20/14 265.0 23.80 26.35
V 141220P00270000 P 12/20/14 270.0 28.60 31.20
V 141220P00275000 P 12/20/14 275.0 33.55 36.15
V 141220P00280000 P 12/20/14 280.0 38.65 41.10
V 141220P00285000 P 12/20/14 285.0 43.50 46.65
V 141220P00290000 P 12/20/14 290.0 48.50 51.15
V 141220P00295000 P 12/20/14 295.0 53.50 56.40
V 141220P00300000 P 12/20/14 300.0 58.65 61.15
V 141220P00305000 P 12/20/14 305.0 63.65 66.50
V 141220P00310000 P 12/20/14 310.0 68.00 71.40
V 141220P00315000 P 12/20/14 315.0 72.80 76.35
V 141220P00320000 P 12/20/14 320.0 77.70 81.25
V 141220P00325000 P 12/20/14 325.0 82.85 86.45
V 141220P00330000 P 12/20/14 330.0 87.65 91.40
V 150117C00075000 C 01/17/15 75.0 164.05 166.90
V 150117C00080000 C 01/17/15 80.0 159.25 162.80
V 150117C00085000 C 01/17/15 85.0 154.10 157.25
V 150117C00090000 C 01/17/15 90.0 149.10 152.85
V 150117C00095000 C 01/17/15 95.0 144.20 147.60
V 150117C00100000 C 01/17/15 100.0 140.00 142.60
V 150117C00105000 C 01/17/15 105.0 134.10 137.70
V 150117C00110000 C 01/17/15 110.0 129.20 131.90
V 150117C00115000 C 01/17/15 115.0 124.20 127.60
V 150117C00120000 C 01/17/15 120.0 119.05 121.95
V 150117C00125000 C 01/17/15 125.0 114.05 116.95
V 150117C00130000 C 01/17/15 130.0 109.00 112.50
V 150117C00135000 C 01/17/15 135.0 103.90 106.80
V 150117C00140000 C 01/17/15 140.0 98.80 101.55
V 150117C00145000 C 01/17/15 145.0 94.20 97.45
V 150117C00150000 C 01/17/15 150.0 88.85 91.90
V 150117C00155000 C 01/17/15 155.0 84.10 87.35
V 150117C00160000 C 01/17/15 160.0 79.30 81.65
V 150117C00165000 C 01/17/15 165.0 74.35 76.55
V 150117C00170000 C 01/17/15 170.0 69.20 71.55
V 150117C00175000 C 01/17/15 175.0 64.35 67.40
V 150117C00180000 C 01/17/15 180.0 59.25 62.10
V 150117C00185000 C 01/17/15 185.0 54.35 56.90
V 150117C00190000 C 01/17/15 190.0 50.20 51.75
V 150117C00195000 C 01/17/15 195.0 44.25 46.70
V 150117C00200000 C 01/17/15 200.0 39.45 41.85
V 150117C00205000 C 01/17/15 205.0 34.70 36.95
V 150117C00210000 C 01/17/15 210.0 30.20 32.15
V 150117C00215000 C 01/17/15 215.0 26.10 27.30
V 150117C00220000 C 01/17/15 220.0 21.55 23.05
V 150117C00225000 C 01/17/15 225.0 17.80 18.75
V 150117C00230000 C 01/17/15 230.0 14.30 14.80
V 150117C00235000 C 01/17/15 235.0 10.85 11.20
V 150117C00240000 C 01/17/15 240.0 7.95 8.25
V 150117C00245000 C 01/17/15 245.0 5.55 5.85
V 150117C00250000 C 01/17/15 250.0 3.75 3.90
V 150117C00255000 C 01/17/15 255.0 2.36 2.57
V 150117C00260000 C 01/17/15 260.0 1.48 1.61
V 150117C00265000 C 01/17/15 265.0 0.77 0.98
V 150117C00270000 C 01/17/15 270.0 0.45 0.59
V 150117C00275000 C 01/17/15 275.0 0.00 0.35
V 150117C00280000 C 01/17/15 280.0 0.09 0.23
V 150117C00285000 C 01/17/15 285.0 0.01 0.19
V 150117C00290000 C 01/17/15 290.0 0.00 0.17
V 150117C00295000 C 01/17/15 295.0 0.00 0.15
V 150117C00300000 C 01/17/15 300.0 0.01 0.13
V 150117C00305000 C 01/17/15 305.0 0.00 0.12
V 150117C00310000 C 01/17/15 310.0 0.00 0.11
V 150117C00315000 C 01/17/15 315.0 0.00 0.11
V 150117C00320000 C 01/17/15 320.0 0.00 0.11
V 150117C00325000 C 01/17/15 325.0 0.00 0.11
V 150117C00330000 C 01/17/15 330.0 0.00 0.14
V 150117C00335000 C 01/17/15 335.0 0.00 0.10
V 150117C00340000 C 01/17/15 340.0 0.00 0.11
V 150117P00075000 P 01/17/15 75.0 0.02 0.12
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 0.00 0.10
V 150117P00110000 P 01/17/15 110.0 0.00 0.11
V 150117P00115000 P 01/17/15 115.0 0.00 0.13
V 150117P00120000 P 01/17/15 120.0 0.00 0.11
V 150117P00125000 P 01/17/15 125.0 0.01 0.11
V 150117P00130000 P 01/17/15 130.0 0.05 0.14
V 150117P00135000 P 01/17/15 135.0 0.00 0.14
V 150117P00140000 P 01/17/15 140.0 0.00 0.15
V 150117P00145000 P 01/17/15 145.0 0.00 0.16
V 150117P00150000 P 01/17/15 150.0 0.05 0.19
V 150117P00155000 P 01/17/15 155.0 0.05 0.21
V 150117P00160000 P 01/17/15 160.0 0.10 0.22
V 150117P00165000 P 01/17/15 165.0 0.09 0.29
V 150117P00170000 P 01/17/15 170.0 0.12 0.31
V 150117P00175000 P 01/17/15 175.0 0.24 0.27
V 150117P00180000 P 01/17/15 180.0 0.24 0.34
V 150117P00185000 P 01/17/15 185.0 0.29 0.41
V 150117P00190000 P 01/17/15 190.0 0.36 0.44
V 150117P00195000 P 01/17/15 195.0 0.46 0.54
V 150117P00200000 P 01/17/15 200.0 0.56 0.64
V 150117P00205000 P 01/17/15 205.0 0.72 0.86
V 150117P00210000 P 01/17/15 210.0 0.93 1.17
V 150117P00215000 P 01/17/15 215.0 1.34 1.56
V 150117P00220000 P 01/17/15 220.0 1.87 2.04
V 150117P00225000 P 01/17/15 225.0 2.62 2.80
V 150117P00230000 P 01/17/15 230.0 3.75 3.90
V 150117P00235000 P 01/17/15 235.0 5.25 5.60
V 150117P00240000 P 01/17/15 240.0 7.35 7.60
V 150117P00245000 P 01/17/15 245.0 9.80 10.25
V 150117P00250000 P 01/17/15 250.0 12.90 13.35
V 150117P00255000 P 01/17/15 255.0 16.30 18.35
V 150117P00260000 P 01/17/15 260.0 20.25 22.40
V 150117P00265000 P 01/17/15 265.0 24.65 26.95
V 150117P00270000 P 01/17/15 270.0 28.80 31.50
V 150117P00275000 P 01/17/15 275.0 33.65 36.35
V 150117P00280000 P 01/17/15 280.0 38.55 41.25
V 150117P00285000 P 01/17/15 285.0 43.45 46.20
V 150117P00290000 P 01/17/15 290.0 48.40 51.15
V 150117P00295000 P 01/17/15 295.0 53.50 56.30
V 150117P00300000 P 01/17/15 300.0 58.90 61.60
V 150117P00305000 P 01/17/15 305.0 63.95 66.45
V 150117P00310000 P 01/17/15 310.0 68.95 71.70
V 150117P00315000 P 01/17/15 315.0 73.95 76.30
V 150117P00320000 P 01/17/15 320.0 78.50 81.25
V 150117P00325000 P 01/17/15 325.0 82.80 86.25
V 150117P00330000 P 01/17/15 330.0 88.00 91.50
V 150117P00335000 P 01/17/15 335.0 92.70 96.25
V 150117P00340000 P 01/17/15 340.0 97.70 101.55
V 150320C00105000 C 03/20/15 105.0 133.90 137.70
V 150320C00110000 C 03/20/15 110.0 129.25 132.60
V 150320C00115000 C 03/20/15 115.0 123.95 127.70
V 150320C00120000 C 03/20/15 120.0 119.30 122.75
V 150320C00125000 C 03/20/15 125.0 114.30 117.85
V 150320C00130000 C 03/20/15 130.0 108.85 112.60
V 150320C00135000 C 03/20/15 135.0 104.10 107.80
V 150320C00140000 C 03/20/15 140.0 99.35 102.90
V 150320C00145000 C 03/20/15 145.0 93.85 97.20
V 150320C00150000 C 03/20/15 150.0 89.40 92.25
V 150320C00155000 C 03/20/15 155.0 84.10 87.05
V 150320C00160000 C 03/20/15 160.0 79.10 82.15
V 150320C00165000 C 03/20/15 165.0 74.20 77.25
V 150320C00170000 C 03/20/15 170.0 69.25 72.30
V 150320C00175000 C 03/20/15 175.0 64.40 67.20
V 150320C00180000 C 03/20/15 180.0 59.45 62.50
V 150320C00185000 C 03/20/15 185.0 54.70 57.45
V 150320C00190000 C 03/20/15 190.0 49.85 52.50
V 150320C00195000 C 03/20/15 195.0 45.10 48.35
V 150320C00200000 C 03/20/15 200.0 40.30 42.50
V 150320C00205000 C 03/20/15 205.0 35.95 38.00
V 150320C00210000 C 03/20/15 210.0 31.50 33.55
V 150320C00215000 C 03/20/15 215.0 27.30 29.25
V 150320C00220000 C 03/20/15 220.0 23.40 25.25
V 150320C00225000 C 03/20/15 225.0 20.70 21.40
V 150320C00230000 C 03/20/15 230.0 17.20 17.80
V 150320C00235000 C 03/20/15 235.0 14.00 14.60
V 150320C00240000 C 03/20/15 240.0 11.25 11.70
V 150320C00245000 C 03/20/15 245.0 8.65 9.20
V 150320C00250000 C 03/20/15 250.0 6.60 7.15
V 150320C00255000 C 03/20/15 255.0 4.85 5.35
V 150320C00260000 C 03/20/15 260.0 3.55 4.00
V 150320C00265000 C 03/20/15 265.0 2.70 2.99
V 150320C00270000 C 03/20/15 270.0 1.93 2.11
V 150320C00275000 C 03/20/15 275.0 0.95 1.48
V 150320C00280000 C 03/20/15 280.0 0.85 1.07
V 150320C00285000 C 03/20/15 285.0 0.51 0.77
V 150320C00290000 C 03/20/15 290.0 0.04 0.50
V 150320C00295000 C 03/20/15 295.0 0.00 0.49
V 150320C00300000 C 03/20/15 300.0 0.08 0.28
V 150320C00305000 C 03/20/15 305.0 0.00 0.43
V 150320C00310000 C 03/20/15 310.0 0.00 0.41
V 150320C00315000 C 03/20/15 315.0 0.00 0.35
V 150320C00320000 C 03/20/15 320.0 0.00 0.25
V 150320C00325000 C 03/20/15 325.0 0.00 0.23
V 150320C00330000 C 03/20/15 330.0 0.00 0.18
V 150320P00105000 P 03/20/15 105.0 0.00 0.11
V 150320P00110000 P 03/20/15 110.0 0.00 0.13
V 150320P00115000 P 03/20/15 115.0 0.00 0.15
V 150320P00120000 P 03/20/15 120.0 0.00 0.18
V 150320P00125000 P 03/20/15 125.0 0.01 0.20
V 150320P00130000 P 03/20/15 130.0 0.00 0.24
V 150320P00135000 P 03/20/15 135.0 0.00 0.30
V 150320P00140000 P 03/20/15 140.0 0.05 0.32
V 150320P00145000 P 03/20/15 145.0 0.09 0.34
V 150320P00150000 P 03/20/15 150.0 0.15 0.36
V 150320P00155000 P 03/20/15 155.0 0.04 0.47
V 150320P00160000 P 03/20/15 160.0 0.28 0.43
V 150320P00165000 P 03/20/15 165.0 0.33 0.38
V 150320P00170000 P 03/20/15 170.0 0.41 0.53
V 150320P00175000 P 03/20/15 175.0 0.48 0.64
V 150320P00180000 P 03/20/15 180.0 0.61 0.79
V 150320P00185000 P 03/20/15 185.0 0.75 0.96
V 150320P00190000 P 03/20/15 190.0 0.89 1.14
V 150320P00195000 P 03/20/15 195.0 1.12 1.37
V 150320P00200000 P 03/20/15 200.0 1.45 1.71
V 150320P00205000 P 03/20/15 205.0 1.84 2.12
V 150320P00210000 P 03/20/15 210.0 2.43 2.73
V 150320P00215000 P 03/20/15 215.0 3.15 3.50
V 150320P00220000 P 03/20/15 220.0 4.05 4.45
V 150320P00225000 P 03/20/15 225.0 5.25 5.60
V 150320P00230000 P 03/20/15 230.0 6.70 7.15
V 150320P00235000 P 03/20/15 235.0 8.50 8.95
V 150320P00240000 P 03/20/15 240.0 10.65 11.15
V 150320P00245000 P 03/20/15 245.0 13.15 13.75
V 150320P00250000 P 03/20/15 250.0 15.90 17.55
V 150320P00255000 P 03/20/15 255.0 19.35 21.10
V 150320P00260000 P 03/20/15 260.0 22.85 24.95
V 150320P00265000 P 03/20/15 265.0 26.85 28.95
V 150320P00270000 P 03/20/15 270.0 31.10 33.05
V 150320P00275000 P 03/20/15 275.0 35.35 37.65
V 150320P00280000 P 03/20/15 280.0 39.50 42.30
V 150320P00285000 P 03/20/15 285.0 44.00 47.15
V 150320P00290000 P 03/20/15 290.0 48.80 51.95
V 150320P00295000 P 03/20/15 295.0 53.90 56.80
V 150320P00300000 P 03/20/15 300.0 58.85 61.75
V 150320P00305000 P 03/20/15 305.0 63.55 66.65
V 150320P00310000 P 03/20/15 310.0 68.85 71.60
V 150320P00315000 P 03/20/15 315.0 73.55 76.65
V 150320P00320000 P 03/20/15 320.0 78.35 81.70
V 150320P00325000 P 03/20/15 325.0 83.10 86.65
V 150320P00330000 P 03/20/15 330.0 88.45 91.60
V 150619C00100000 C 06/19/15 100.0 138.80 143.30
V 150619C00105000 C 06/19/15 105.0 133.85 138.25
V 150619C00110000 C 06/19/15 110.0 128.80 132.50
V 150619C00115000 C 06/19/15 115.0 123.85 127.35
V 150619C00120000 C 06/19/15 120.0 118.85 122.65
V 150619C00125000 C 06/19/15 125.0 113.80 117.10
V 150619C00130000 C 06/19/15 130.0 108.80 113.10
V 150619C00135000 C 06/19/15 135.0 103.90 107.05
V 150619C00140000 C 06/19/15 140.0 98.85 102.15
V 150619C00145000 C 06/19/15 145.0 93.90 97.15
V 150619C00150000 C 06/19/15 150.0 89.15 92.20
V 150619C00155000 C 06/19/15 155.0 83.95 87.20
V 150619C00160000 C 06/19/15 160.0 79.20 82.25
V 150619C00165000 C 06/19/15 165.0 74.35 77.40
V 150619C00170000 C 06/19/15 170.0 69.50 72.50
V 150619C00175000 C 06/19/15 175.0 64.45 67.65
V 150619C00180000 C 06/19/15 180.0 59.95 62.40
V 150619C00185000 C 06/19/15 185.0 55.30 57.75
V 150619C00190000 C 06/19/15 190.0 50.65 53.05
V 150619C00195000 C 06/19/15 195.0 46.25 48.70
V 150619C00200000 C 06/19/15 200.0 41.55 44.20
V 150619C00205000 C 06/19/15 205.0 37.65 39.85
V 150619C00210000 C 06/19/15 210.0 33.50 35.65
V 150619C00215000 C 06/19/15 215.0 29.45 31.70
V 150619C00220000 C 06/19/15 220.0 25.95 27.85
V 150619C00225000 C 06/19/15 225.0 23.45 24.10
V 150619C00230000 C 06/19/15 230.0 20.15 20.75
V 150619C00235000 C 06/19/15 235.0 16.40 17.70
V 150619C00240000 C 06/19/15 240.0 14.05 14.90
V 150619C00245000 C 06/19/15 245.0 11.90 12.40
V 150619C00250000 C 06/19/15 250.0 9.75 10.15
V 150619C00255000 C 06/19/15 255.0 7.90 8.30
V 150619C00260000 C 06/19/15 260.0 6.25 6.70
V 150619C00265000 C 06/19/15 265.0 4.95 5.30
V 150619C00270000 C 06/19/15 270.0 3.85 4.10
V 150619C00275000 C 06/19/15 275.0 2.93 3.25
V 150619C00280000 C 06/19/15 280.0 2.22 2.50
V 150619C00285000 C 06/19/15 285.0 1.67 1.92
V 150619C00290000 C 06/19/15 290.0 1.23 1.44
V 150619C00295000 C 06/19/15 295.0 0.89 1.26
V 150619C00300000 C 06/19/15 300.0 0.64 0.98
V 150619P00100000 P 06/19/15 100.0 0.00 0.22
V 150619P00105000 P 06/19/15 105.0 0.00 0.25
V 150619P00110000 P 06/19/15 110.0 0.04 0.30
V 150619P00115000 P 06/19/15 115.0 0.06 0.33
V 150619P00120000 P 06/19/15 120.0 0.09 0.35
V 150619P00125000 P 06/19/15 125.0 0.11 0.37
V 150619P00130000 P 06/19/15 130.0 0.16 0.39
V 150619P00135000 P 06/19/15 135.0 0.20 0.42
V 150619P00140000 P 06/19/15 140.0 0.26 0.45
V 150619P00145000 P 06/19/15 145.0 0.33 0.49
V 150619P00150000 P 06/19/15 150.0 0.41 0.59
V 150619P00155000 P 06/19/15 155.0 0.48 0.62
V 150619P00160000 P 06/19/15 160.0 0.58 0.71
V 150619P00165000 P 06/19/15 165.0 0.70 0.88
V 150619P00170000 P 06/19/15 170.0 0.81 1.01
V 150619P00175000 P 06/19/15 175.0 1.00 1.27
V 150619P00180000 P 06/19/15 180.0 1.22 1.50
V 150619P00185000 P 06/19/15 185.0 1.53 1.82
V 150619P00190000 P 06/19/15 190.0 1.93 2.21
V 150619P00195000 P 06/19/15 195.0 2.20 2.71
V 150619P00200000 P 06/19/15 200.0 2.70 3.30
V 150619P00205000 P 06/19/15 205.0 3.45 4.05
V 150619P00210000 P 06/19/15 210.0 4.30 4.90
V 150619P00215000 P 06/19/15 215.0 5.50 5.95
V 150619P00220000 P 06/19/15 220.0 6.70 7.25
V 150619P00225000 P 06/19/15 225.0 8.15 8.70
V 150619P00230000 P 06/19/15 230.0 9.75 10.45
V 150619P00235000 P 06/19/15 235.0 11.80 12.40
V 150619P00240000 P 06/19/15 240.0 13.70 14.35
V 150619P00245000 P 06/19/15 245.0 16.55 17.20
V 150619P00250000 P 06/19/15 250.0 18.90 20.00
V 150619P00255000 P 06/19/15 255.0 22.40 23.10
V 150619P00260000 P 06/19/15 260.0 25.75 26.45
V 150619P00265000 P 06/19/15 265.0 28.95 30.10
V 150619P00270000 P 06/19/15 270.0 32.95 35.05
V 150619P00275000 P 06/19/15 275.0 37.25 38.05
V 150619P00280000 P 06/19/15 280.0 41.45 43.75
V 150619P00285000 P 06/19/15 285.0 45.95 48.15
V 150619P00290000 P 06/19/15 290.0 49.25 52.95
V 150619P00295000 P 06/19/15 295.0 54.50 57.45
V 150619P00300000 P 06/19/15 300.0 59.40 62.30
V 160115C00100000 C 01/15/16 100.0 138.85 142.80
V 160115C00105000 C 01/15/16 105.0 133.85 137.00
V 160115C00110000 C 01/15/16 110.0 128.85 132.05
V 160115C00115000 C 01/15/16 115.0 123.50 127.55
V 160115C00120000 C 01/15/16 120.0 118.90 122.20
V 160115C00125000 C 01/15/16 125.0 113.95 117.10
V 160115C00130000 C 01/15/16 130.0 109.05 112.00
V 160115C00135000 C 01/15/16 135.0 104.15 107.05
V 160115C00140000 C 01/15/16 140.0 99.30 102.20
V 160115C00145000 C 01/15/16 145.0 94.05 97.25
V 160115C00150000 C 01/15/16 150.0 89.25 92.40
V 160115C00155000 C 01/15/16 155.0 84.45 87.70
V 160115C00160000 C 01/15/16 160.0 80.15 82.95
V 160115C00165000 C 01/15/16 165.0 75.50 78.30
V 160115C00170000 C 01/15/16 170.0 70.85 73.65
V 160115C00175000 C 01/15/16 175.0 65.55 69.15
V 160115C00180000 C 01/15/16 180.0 62.00 64.45
V 160115C00185000 C 01/15/16 185.0 57.55 60.05
V 160115C00190000 C 01/15/16 190.0 53.30 55.65
V 160115C00195000 C 01/15/16 195.0 49.15 51.65
V 160115C00200000 C 01/15/16 200.0 45.45 47.80
V 160115C00205000 C 01/15/16 205.0 41.40 44.10
V 160115C00210000 C 01/15/16 210.0 37.80 39.80
V 160115C00215000 C 01/15/16 215.0 33.95 36.85
V 160115C00220000 C 01/15/16 220.0 31.55 32.85
V 160115C00225000 C 01/15/16 225.0 28.65 29.80
V 160115C00230000 C 01/15/16 230.0 25.55 26.25
V 160115C00235000 C 01/15/16 235.0 22.75 23.60
V 160115C00240000 C 01/15/16 240.0 20.10 20.90
V 160115C00245000 C 01/15/16 245.0 17.75 18.60
V 160115C00250000 C 01/15/16 250.0 15.55 16.15
V 160115C00255000 C 01/15/16 255.0 13.50 14.10
V 160115C00260000 C 01/15/16 260.0 11.65 12.35
V 160115C00265000 C 01/15/16 265.0 10.00 10.55
V 160115C00270000 C 01/15/16 270.0 8.60 9.10
V 160115C00275000 C 01/15/16 275.0 7.30 7.75
V 160115C00280000 C 01/15/16 280.0 5.60 6.60
V 160115C00285000 C 01/15/16 285.0 4.35 5.60
V 160115C00290000 C 01/15/16 290.0 4.40 4.90
V 160115C00295000 C 01/15/16 295.0 3.60 4.00
V 160115C00300000 C 01/15/16 300.0 2.29 3.40
V 160115C00305000 C 01/15/16 305.0 2.36 2.86
V 160115C00310000 C 01/15/16 310.0 1.36 2.43
V 160115C00315000 C 01/15/16 315.0 1.00 2.08
V 160115C00320000 C 01/15/16 320.0 0.67 1.78
V 160115C00330000 C 01/15/16 330.0 0.18 2.56
V 160115C00340000 C 01/15/16 340.0 0.50 1.00
V 160115P00100000 P 01/15/16 100.0 0.00 0.53
V 160115P00105000 P 01/15/16 105.0 0.19 0.55
V 160115P00110000 P 01/15/16 110.0 0.00 1.00
V 160115P00115000 P 01/15/16 115.0 0.31 0.63
V 160115P00120000 P 01/15/16 120.0 0.36 0.69
V 160115P00125000 P 01/15/16 125.0 0.45 0.81
V 160115P00130000 P 01/15/16 130.0 0.56 0.92
V 160115P00135000 P 01/15/16 135.0 0.69 0.99
V 160115P00140000 P 01/15/16 140.0 0.80 1.15
V 160115P00145000 P 01/15/16 145.0 1.02 1.40
V 160115P00150000 P 01/15/16 150.0 1.18 1.60
V 160115P00155000 P 01/15/16 155.0 1.43 1.88
V 160115P00160000 P 01/15/16 160.0 1.70 2.20
V 160115P00165000 P 01/15/16 165.0 2.03 2.52
V 160115P00170000 P 01/15/16 170.0 2.34 2.93
V 160115P00175000 P 01/15/16 175.0 2.92 3.40
V 160115P00180000 P 01/15/16 180.0 3.50 3.90
V 160115P00185000 P 01/15/16 185.0 4.20 4.70
V 160115P00190000 P 01/15/16 190.0 4.90 5.45
V 160115P00195000 P 01/15/16 195.0 5.65 6.35
V 160115P00200000 P 01/15/16 200.0 6.65 7.35
V 160115P00205000 P 01/15/16 205.0 7.70 8.35
V 160115P00210000 P 01/15/16 210.0 8.95 9.75
V 160115P00215000 P 01/15/16 215.0 10.35 11.15
V 160115P00220000 P 01/15/16 220.0 11.90 12.75
V 160115P00225000 P 01/15/16 225.0 13.65 14.50
V 160115P00230000 P 01/15/16 230.0 15.60 16.30
V 160115P00235000 P 01/15/16 235.0 17.70 18.60
V 160115P00240000 P 01/15/16 240.0 19.85 20.95
V 160115P00245000 P 01/15/16 245.0 22.55 23.45
V 160115P00250000 P 01/15/16 250.0 25.25 26.20
V 160115P00255000 P 01/15/16 255.0 28.05 29.15
V 160115P00260000 P 01/15/16 260.0 31.10 33.00
V 160115P00265000 P 01/15/16 265.0 34.60 35.70
V 160115P00270000 P 01/15/16 270.0 37.90 40.00
V 160115P00275000 P 01/15/16 275.0 41.75 42.85
V 160115P00280000 P 01/15/16 280.0 45.60 46.70
V 160115P00285000 P 01/15/16 285.0 49.05 50.65
V 160115P00290000 P 01/15/16 290.0 53.15 55.70
V 160115P00295000 P 01/15/16 295.0 57.40 60.05
V 160115P00300000 P 01/15/16 300.0 62.20 64.50
V 160115P00305000 P 01/15/16 305.0 66.30 68.85
V 160115P00310000 P 01/15/16 310.0 71.10 73.70
V 160115P00315000 P 01/15/16 315.0 75.45 78.35
V 160115P00320000 P 01/15/16 320.0 80.35 83.35
V 160115P00330000 P 01/15/16 330.0 89.65 93.40
V 160115P00340000 P 01/15/16 340.0 99.35 102.45

OPRA data is delayed 15 minutes.