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

Quote Lookup

Please enter a ticker symbol below and click Submit.
Symbol:        VL Survey Page (2015-05-15)Premium Content

Visa Inc (V)
As of Jul 2 2015 4:55PM
Option Ticker C/P Expiration Strike Bid Premium Ask Premium
V 150710C00040000 C 07/10/15 40.0 26.20 28.60
V 150710C00045000 C 07/10/15 45.0 21.00 23.50
V 150710C00050000 C 07/10/15 50.0 16.10 18.55
V 150710C00055000 C 07/10/15 55.0 11.55 13.55
V 150710C00057500 C 07/10/15 57.5 9.60 10.95
V 150710C00058000 C 07/10/15 58.0 8.60 10.40
V 150710C00058500 C 07/10/15 58.5 9.00 9.90
V 150710C00059000 C 07/10/15 59.0 8.55 9.40
V 150710C00059500 C 07/10/15 59.5 8.00 8.90
V 150710C00060000 C 07/10/15 60.0 7.55 8.40
V 150710C00060500 C 07/10/15 60.5 7.05 7.90
V 150710C00061000 C 07/10/15 61.0 5.80 7.40
V 150710C00061500 C 07/10/15 61.5 6.10 6.90
V 150710C00062000 C 07/10/15 62.0 4.80 6.70
V 150710C00062500 C 07/10/15 62.5 5.00 5.90
V 150710C00063000 C 07/10/15 63.0 5.05 5.40
V 150710C00063500 C 07/10/15 63.5 4.10 4.90
V 150710C00064000 C 07/10/15 64.0 4.00 4.40
V 150710C00064500 C 07/10/15 64.5 3.50 3.95
V 150710C00065000 C 07/10/15 65.0 3.00 3.45
V 150710C00065500 C 07/10/15 65.5 2.52 2.99
V 150710C00066000 C 07/10/15 66.0 2.10 2.51
V 150710C00066500 C 07/10/15 66.5 1.75 2.06
V 150710C00067000 C 07/10/15 67.0 1.47 1.64
V 150710C00067500 C 07/10/15 67.5 1.13 1.27
V 150710C00068000 C 07/10/15 68.0 0.83 0.94
V 150710C00068500 C 07/10/15 68.5 0.57 0.66
V 150710C00069000 C 07/10/15 69.0 0.37 0.43
V 150710C00069500 C 07/10/15 69.5 0.22 0.28
V 150710C00070000 C 07/10/15 70.0 0.13 0.17
V 150710C00070500 C 07/10/15 70.5 0.04 0.11
V 150710C00071000 C 07/10/15 71.0 0.03 0.10
V 150710C00071500 C 07/10/15 71.5 0.01 0.15
V 150710C00072000 C 07/10/15 72.0 0.00 0.13
V 150710C00072500 C 07/10/15 72.5 0.00 0.13
V 150710C00073000 C 07/10/15 73.0 0.00 0.18
V 150710C00073500 C 07/10/15 73.5 0.00 0.18
V 150710C00074000 C 07/10/15 74.0 0.00 0.17
V 150710C00074500 C 07/10/15 74.5 0.00 0.16
V 150710C00075000 C 07/10/15 75.0 0.00 0.16
V 150710C00075500 C 07/10/15 75.5 0.00 0.16
V 150710C00076000 C 07/10/15 76.0 0.00 0.16
V 150710C00076500 C 07/10/15 76.5 0.00 0.15
V 150710C00077000 C 07/10/15 77.0 0.00 0.15
V 150710C00078000 C 07/10/15 78.0 0.00 0.19
V 150710C00079000 C 07/10/15 79.0 0.00 0.16
V 150710C00080000 C 07/10/15 80.0 0.00 0.15
V 150710C00085000 C 07/10/15 85.0 0.00 0.16
V 150710C00090000 C 07/10/15 90.0 0.00 0.16
V 150710C00095000 C 07/10/15 95.0 0.00 0.16
V 150710C00100000 C 07/10/15 100.0 0.00 0.16
V 150710P00040000 P 07/10/15 40.0 0.00 0.15
V 150710P00045000 P 07/10/15 45.0 0.00 0.15
V 150710P00050000 P 07/10/15 50.0 0.00 0.13
V 150710P00055000 P 07/10/15 55.0 0.00 0.11
V 150710P00057500 P 07/10/15 57.5 0.00 0.11
V 150710P00058000 P 07/10/15 58.0 0.00 0.11
V 150710P00058500 P 07/10/15 58.5 0.00 0.11
V 150710P00059000 P 07/10/15 59.0 0.00 0.11
V 150710P00059500 P 07/10/15 59.5 0.00 0.03
V 150710P00060000 P 07/10/15 60.0 0.00 0.20
V 150710P00060500 P 07/10/15 60.5 0.00 0.16
V 150710P00061000 P 07/10/15 61.0 0.00 0.18
V 150710P00061500 P 07/10/15 61.5 0.00 0.18
V 150710P00062000 P 07/10/15 62.0 0.00 0.15
V 150710P00062500 P 07/10/15 62.5 0.00 0.14
V 150710P00063000 P 07/10/15 63.0 0.01 0.10
V 150710P00063500 P 07/10/15 63.5 0.01 0.17
V 150710P00064000 P 07/10/15 64.0 0.02 0.13
V 150710P00064500 P 07/10/15 64.5 0.01 0.34
V 150710P00065000 P 07/10/15 65.0 0.06 0.11
V 150710P00065500 P 07/10/15 65.5 0.08 0.12
V 150710P00066000 P 07/10/15 66.0 0.12 0.18
V 150710P00066500 P 07/10/15 66.5 0.18 0.26
V 150710P00067000 P 07/10/15 67.0 0.28 0.35
V 150710P00067500 P 07/10/15 67.5 0.39 0.48
V 150710P00068000 P 07/10/15 68.0 0.56 0.66
V 150710P00068500 P 07/10/15 68.5 0.79 0.90
V 150710P00069000 P 07/10/15 69.0 1.07 1.20
V 150710P00069500 P 07/10/15 69.5 1.42 1.61
V 150710P00070000 P 07/10/15 70.0 1.78 2.04
V 150710P00070500 P 07/10/15 70.5 2.20 2.50
V 150710P00071000 P 07/10/15 71.0 2.65 3.05
V 150710P00071500 P 07/10/15 71.5 3.00 3.55
V 150710P00072000 P 07/10/15 72.0 3.40 4.05
V 150710P00072500 P 07/10/15 72.5 3.70 4.55
V 150710P00073000 P 07/10/15 73.0 4.45 5.00
V 150710P00073500 P 07/10/15 73.5 4.95 5.50
V 150710P00074000 P 07/10/15 74.0 5.25 6.55
V 150710P00074500 P 07/10/15 74.5 5.20 6.65
V 150710P00075000 P 07/10/15 75.0 5.55 7.15
V 150710P00075500 P 07/10/15 75.5 6.00 7.65
V 150710P00076000 P 07/10/15 76.0 6.55 8.20
V 150710P00076500 P 07/10/15 76.5 7.40 8.60
V 150710P00077000 P 07/10/15 77.0 7.10 9.10
V 150710P00078000 P 07/10/15 78.0 8.10 10.10
V 150710P00079000 P 07/10/15 79.0 9.10 11.10
V 150710P00080000 P 07/10/15 80.0 10.10 12.10
V 150710P00085000 P 07/10/15 85.0 15.05 17.10
V 150710P00090000 P 07/10/15 90.0 20.05 22.10
V 150710P00095000 P 07/10/15 95.0 25.05 27.10
V 150710P00100000 P 07/10/15 100.0 30.15 32.10
V 150717C00035000 C 07/17/15 35.0 32.15 33.45
V 150717C00037500 C 07/17/15 37.5 28.80 31.05
V 150717C00040000 C 07/17/15 40.0 26.90 28.40
V 150717C00042500 C 07/17/15 42.5 24.05 26.05
V 150717C00045000 C 07/17/15 45.0 22.45 23.55
V 150717C00047500 C 07/17/15 47.5 18.80 21.10
V 150717C00050000 C 07/17/15 50.0 17.20 18.50
V 150717C00052500 C 07/17/15 52.5 15.10 15.90
V 150717C00055000 C 07/17/15 55.0 12.60 13.40
V 150717C00057000 C 07/17/15 57.0 10.60 11.40
V 150717C00057500 C 07/17/15 57.5 10.05 11.10
V 150717C00058000 C 07/17/15 58.0 9.60 10.40
V 150717C00059000 C 07/17/15 59.0 8.60 9.40
V 150717C00060000 C 07/17/15 60.0 7.60 8.40
V 150717C00060500 C 07/17/15 60.5 7.10 7.90
V 150717C00061000 C 07/17/15 61.0 6.65 7.45
V 150717C00061500 C 07/17/15 61.5 6.15 6.95
V 150717C00062000 C 07/17/15 62.0 5.65 6.45
V 150717C00062500 C 07/17/15 62.5 5.15 5.95
V 150717C00063000 C 07/17/15 63.0 4.80 5.45
V 150717C00063500 C 07/17/15 63.5 4.50 5.00
V 150717C00064000 C 07/17/15 64.0 3.75 4.50
V 150717C00064500 C 07/17/15 64.5 3.30 4.05
V 150717C00065000 C 07/17/15 65.0 3.30 3.55
V 150717C00065500 C 07/17/15 65.5 2.95 3.15
V 150717C00066000 C 07/17/15 66.0 2.54 2.65
V 150717C00066500 C 07/17/15 66.5 2.08 2.25
V 150717C00067000 C 07/17/15 67.0 1.77 1.86
V 150717C00067500 C 07/17/15 67.5 1.42 1.50
V 150717C00068000 C 07/17/15 68.0 1.11 1.20
V 150717C00068500 C 07/17/15 68.5 0.87 0.91
V 150717C00069000 C 07/17/15 69.0 0.63 0.70
V 150717C00069500 C 07/17/15 69.5 0.46 0.51
V 150717C00070000 C 07/17/15 70.0 0.32 0.36
V 150717C00070500 C 07/17/15 70.5 0.22 0.26
V 150717C00071000 C 07/17/15 71.0 0.14 0.18
V 150717C00071500 C 07/17/15 71.5 0.09 0.13
V 150717C00072000 C 07/17/15 72.0 0.05 0.09
V 150717C00072500 C 07/17/15 72.5 0.03 0.08
V 150717C00073000 C 07/17/15 73.0 0.01 0.06
V 150717C00073500 C 07/17/15 73.5 0.00 0.05
V 150717C00074000 C 07/17/15 74.0 0.00 0.04
V 150717C00074500 C 07/17/15 74.5 0.00 0.04
V 150717C00075000 C 07/17/15 75.0 0.00 0.04
V 150717C00075500 C 07/17/15 75.5 0.00 0.04
V 150717C00076000 C 07/17/15 76.0 0.00 0.04
V 150717C00076500 C 07/17/15 76.5 0.00 0.04
V 150717C00077000 C 07/17/15 77.0 0.00 0.04
V 150717C00077500 C 07/17/15 77.5 0.00 0.04
V 150717C00078000 C 07/17/15 78.0 0.00 0.04
V 150717C00080000 C 07/17/15 80.0 0.00 0.04
V 150717C00082500 C 07/17/15 82.5 0.00 0.04
V 150717C00085000 C 07/17/15 85.0 0.00 0.03
V 150717C00087500 C 07/17/15 87.5 0.00 0.03
V 150717C00090000 C 07/17/15 90.0 0.00 0.03
V 150717C00092500 C 07/17/15 92.5 0.00 0.03
V 150717C00095000 C 07/17/15 95.0 0.00 0.03
V 150717C00100000 C 07/17/15 100.0 0.00 0.03
V 150717P00035000 P 07/17/15 35.0 0.00 0.03
V 150717P00037500 P 07/17/15 37.5 0.00 0.03
V 150717P00040000 P 07/17/15 40.0 0.00 0.04
V 150717P00042500 P 07/17/15 42.5 0.00 0.04
V 150717P00045000 P 07/17/15 45.0 0.00 0.04
V 150717P00047500 P 07/17/15 47.5 0.00 0.04
V 150717P00050000 P 07/17/15 50.0 0.00 0.04
V 150717P00052500 P 07/17/15 52.5 0.00 0.04
V 150717P00055000 P 07/17/15 55.0 0.00 0.04
V 150717P00057000 P 07/17/15 57.0 0.00 0.05
V 150717P00057500 P 07/17/15 57.5 0.00 0.05
V 150717P00058000 P 07/17/15 58.0 0.00 0.06
V 150717P00059000 P 07/17/15 59.0 0.01 0.06
V 150717P00060000 P 07/17/15 60.0 0.01 0.07
V 150717P00060500 P 07/17/15 60.5 0.01 0.08
V 150717P00061000 P 07/17/15 61.0 0.02 0.08
V 150717P00061500 P 07/17/15 61.5 0.03 0.09
V 150717P00062000 P 07/17/15 62.0 0.04 0.10
V 150717P00062500 P 07/17/15 62.5 0.06 0.12
V 150717P00063000 P 07/17/15 63.0 0.07 0.13
V 150717P00063500 P 07/17/15 63.5 0.08 0.12
V 150717P00064000 P 07/17/15 64.0 0.11 0.14
V 150717P00064500 P 07/17/15 64.5 0.13 0.17
V 150717P00065000 P 07/17/15 65.0 0.17 0.21
V 150717P00065500 P 07/17/15 65.5 0.24 0.27
V 150717P00066000 P 07/17/15 66.0 0.30 0.36
V 150717P00066500 P 07/17/15 66.5 0.38 0.45
V 150717P00067000 P 07/17/15 67.0 0.51 0.58
V 150717P00067500 P 07/17/15 67.5 0.66 0.74
V 150717P00068000 P 07/17/15 68.0 0.85 0.94
V 150717P00068500 P 07/17/15 68.5 1.09 1.18
V 150717P00069000 P 07/17/15 69.0 1.35 1.46
V 150717P00069500 P 07/17/15 69.5 1.65 1.78
V 150717P00070000 P 07/17/15 70.0 1.99 2.16
V 150717P00070500 P 07/17/15 70.5 2.41 2.56
V 150717P00071000 P 07/17/15 71.0 2.80 3.10
V 150717P00071500 P 07/17/15 71.5 3.25 3.55
V 150717P00072000 P 07/17/15 72.0 3.70 4.05
V 150717P00072500 P 07/17/15 72.5 4.15 4.55
V 150717P00073000 P 07/17/15 73.0 4.65 5.45
V 150717P00073500 P 07/17/15 73.5 5.15 5.95
V 150717P00074000 P 07/17/15 74.0 5.65 6.45
V 150717P00074500 P 07/17/15 74.5 6.15 6.95
V 150717P00075000 P 07/17/15 75.0 6.65 7.45
V 150717P00075500 P 07/17/15 75.5 6.95 7.95
V 150717P00076000 P 07/17/15 76.0 7.40 8.45
V 150717P00076500 P 07/17/15 76.5 7.95 8.95
V 150717P00077000 P 07/17/15 77.0 8.40 9.45
V 150717P00077500 P 07/17/15 77.5 8.90 9.95
V 150717P00078000 P 07/17/15 78.0 9.45 10.45
V 150717P00080000 P 07/17/15 80.0 10.90 12.05
V 150717P00082500 P 07/17/15 82.5 13.40 14.55
V 150717P00085000 P 07/17/15 85.0 15.90 17.05
V 150717P00087500 P 07/17/15 87.5 18.40 19.55
V 150717P00090000 P 07/17/15 90.0 20.60 22.70
V 150717P00092500 P 07/17/15 92.5 23.10 25.20
V 150717P00095000 P 07/17/15 95.0 25.60 27.70
V 150717P00100000 P 07/17/15 100.0 30.95 32.10
V 150724C00059000 C 07/24/15 59.0 8.30 9.70
V 150724C00060000 C 07/24/15 60.0 7.55 8.80
V 150724C00061000 C 07/24/15 61.0 6.20 8.00
V 150724C00062000 C 07/24/15 62.0 5.60 6.75
V 150724C00062500 C 07/24/15 62.5 5.10 6.30
V 150724C00063000 C 07/24/15 63.0 4.65 5.75
V 150724C00063500 C 07/24/15 63.5 4.25 5.30
V 150724C00064000 C 07/24/15 64.0 3.55 4.85
V 150724C00064500 C 07/24/15 64.5 3.70 4.65
V 150724C00065000 C 07/24/15 65.0 3.45 3.80
V 150724C00065500 C 07/24/15 65.5 3.05 3.40
V 150724C00066000 C 07/24/15 66.0 2.67 3.75
V 150724C00066500 C 07/24/15 66.5 2.34 2.73
V 150724C00067000 C 07/24/15 67.0 1.97 2.69
V 150724C00067500 C 07/24/15 67.5 1.62 1.96
V 150724C00068000 C 07/24/15 68.0 1.43 1.67
V 150724C00068500 C 07/24/15 68.5 1.07 1.42
V 150724C00069000 C 07/24/15 69.0 0.87 1.19
V 150724C00069500 C 07/24/15 69.5 0.65 1.07
V 150724C00070000 C 07/24/15 70.0 0.45 0.70
V 150724C00070500 C 07/24/15 70.5 0.29 0.68
V 150724C00071000 C 07/24/15 71.0 0.25 0.59
V 150724C00071500 C 07/24/15 71.5 0.15 0.44
V 150724C00072000 C 07/24/15 72.0 0.04 0.50
V 150724C00072500 C 07/24/15 72.5 0.03 0.35
V 150724C00073000 C 07/24/15 73.0 0.00 0.50
V 150724C00073500 C 07/24/15 73.5 0.00 0.40
V 150724C00074000 C 07/24/15 74.0 0.00 0.50
V 150724C00074500 C 07/24/15 74.5 0.00 0.50
V 150724C00075000 C 07/24/15 75.0 0.00 0.37
V 150724C00075500 C 07/24/15 75.5 0.00 0.50
V 150724C00076000 C 07/24/15 76.0 0.00 0.50
V 150724C00076500 C 07/24/15 76.5 0.00 0.50
V 150724C00077000 C 07/24/15 77.0 0.00 0.50
V 150724C00078000 C 07/24/15 78.0 0.00 0.50
V 150724C00080000 C 07/24/15 80.0 0.00 0.26
V 150724P00059000 P 07/24/15 59.0 0.00 0.47
V 150724P00060000 P 07/24/15 60.0 0.00 0.48
V 150724P00061000 P 07/24/15 61.0 0.00 0.50
V 150724P00062000 P 07/24/15 62.0 0.00 0.50
V 150724P00062500 P 07/24/15 62.5 0.00 0.50
V 150724P00063000 P 07/24/15 63.0 0.00 0.50
V 150724P00063500 P 07/24/15 63.5 0.02 0.50
V 150724P00064000 P 07/24/15 64.0 0.16 0.55
V 150724P00064500 P 07/24/15 64.5 0.23 0.41
V 150724P00065000 P 07/24/15 65.0 0.29 0.51
V 150724P00065500 P 07/24/15 65.5 0.26 1.09
V 150724P00066000 P 07/24/15 66.0 0.41 1.25
V 150724P00066500 P 07/24/15 66.5 0.52 0.88
V 150724P00067000 P 07/24/15 67.0 0.71 1.06
V 150724P00067500 P 07/24/15 67.5 0.95 1.16
V 150724P00068000 P 07/24/15 68.0 1.09 1.47
V 150724P00068500 P 07/24/15 68.5 0.99 1.81
V 150724P00069000 P 07/24/15 69.0 1.58 2.39
V 150724P00069500 P 07/24/15 69.5 1.83 2.52
V 150724P00070000 P 07/24/15 70.0 2.18 2.94
V 150724P00070500 P 07/24/15 70.5 2.36 3.40
V 150724P00071000 P 07/24/15 71.0 2.63 3.55
V 150724P00071500 P 07/24/15 71.5 3.25 4.20
V 150724P00072000 P 07/24/15 72.0 3.65 5.15
V 150724P00072500 P 07/24/15 72.5 4.15 5.20
V 150724P00073000 P 07/24/15 73.0 4.55 5.65
V 150724P00073500 P 07/24/15 73.5 5.00 6.15
V 150724P00074000 P 07/24/15 74.0 5.20 6.80
V 150724P00074500 P 07/24/15 74.5 5.55 7.10
V 150724P00075000 P 07/24/15 75.0 6.15 7.80
V 150724P00075500 P 07/24/15 75.5 6.65 8.30
V 150724P00076000 P 07/24/15 76.0 7.10 8.75
V 150724P00076500 P 07/24/15 76.5 7.60 9.25
V 150724P00077000 P 07/24/15 77.0 8.00 9.85
V 150724P00078000 P 07/24/15 78.0 8.20 11.65
V 150724P00080000 P 07/24/15 80.0 10.15 13.40
V 150731C00059000 C 07/31/15 59.0 8.60 9.85
V 150731C00060000 C 07/31/15 60.0 7.60 8.80
V 150731C00061000 C 07/31/15 61.0 6.75 7.85
V 150731C00062000 C 07/31/15 62.0 5.90 6.95
V 150731C00062500 C 07/31/15 62.5 6.00 6.30
V 150731C00063000 C 07/31/15 63.0 5.50 6.05
V 150731C00063500 C 07/31/15 63.5 5.00 5.50
V 150731C00064000 C 07/31/15 64.0 4.15 5.10
V 150731C00064500 C 07/31/15 64.5 3.75 4.65
V 150731C00065000 C 07/31/15 65.0 3.40 4.10
V 150731C00065500 C 07/31/15 65.5 3.40 3.85
V 150731C00066000 C 07/31/15 66.0 3.00 3.50
V 150731C00066500 C 07/31/15 66.5 2.66 2.96
V 150731C00067000 C 07/31/15 67.0 2.33 2.59
V 150731C00067500 C 07/31/15 67.5 2.15 2.30
V 150731C00068000 C 07/31/15 68.0 1.81 1.98
V 150731C00068500 C 07/31/15 68.5 1.58 1.70
V 150731C00069000 C 07/31/15 69.0 1.35 1.47
V 150731C00069500 C 07/31/15 69.5 1.14 1.25
V 150731C00070000 C 07/31/15 70.0 0.94 1.02
V 150731C00070500 C 07/31/15 70.5 0.80 0.89
V 150731C00071000 C 07/31/15 71.0 0.66 0.74
V 150731C00071500 C 07/31/15 71.5 0.54 0.63
V 150731C00072000 C 07/31/15 72.0 0.44 0.51
V 150731C00072500 C 07/31/15 72.5 0.13 0.60
V 150731C00073000 C 07/31/15 73.0 0.06 0.53
V 150731C00073500 C 07/31/15 73.5 0.10 0.50
V 150731C00074000 C 07/31/15 74.0 0.14 0.49
V 150731C00074500 C 07/31/15 74.5 0.12 0.38
V 150731C00075000 C 07/31/15 75.0 0.11 0.15
V 150731C00075500 C 07/31/15 75.5 0.03 0.23
V 150731C00076000 C 07/31/15 76.0 0.05 0.18
V 150731C00076500 C 07/31/15 76.5 0.05 0.25
V 150731C00077000 C 07/31/15 77.0 0.02 0.24
V 150731C00078000 C 07/31/15 78.0 0.02 0.20
V 150731C00080000 C 07/31/15 80.0 0.00 0.12
V 150731P00059000 P 07/31/15 59.0 0.04 0.45
V 150731P00060000 P 07/31/15 60.0 0.10 0.30
V 150731P00061000 P 07/31/15 61.0 0.15 0.41
V 150731P00062000 P 07/31/15 62.0 0.07 0.52
V 150731P00062500 P 07/31/15 62.5 0.11 0.55
V 150731P00063000 P 07/31/15 63.0 0.17 0.61
V 150731P00063500 P 07/31/15 63.5 0.37 0.69
V 150731P00064000 P 07/31/15 64.0 0.46 0.54
V 150731P00064500 P 07/31/15 64.5 0.54 0.62
V 150731P00065000 P 07/31/15 65.0 0.62 0.71
V 150731P00065500 P 07/31/15 65.5 0.73 0.83
V 150731P00066000 P 07/31/15 66.0 0.84 0.98
V 150731P00066500 P 07/31/15 66.5 1.00 1.12
V 150731P00067000 P 07/31/15 67.0 1.15 1.28
V 150731P00067500 P 07/31/15 67.5 1.33 1.48
V 150731P00068000 P 07/31/15 68.0 1.53 1.69
V 150731P00068500 P 07/31/15 68.5 1.79 1.93
V 150731P00069000 P 07/31/15 69.0 2.03 2.44
V 150731P00069500 P 07/31/15 69.5 2.32 2.72
V 150731P00070000 P 07/31/15 70.0 2.63 3.25
V 150731P00070500 P 07/31/15 70.5 2.97 3.65
V 150731P00071000 P 07/31/15 71.0 3.15 4.00
V 150731P00071500 P 07/31/15 71.5 3.55 4.45
V 150731P00072000 P 07/31/15 72.0 3.95 4.85
V 150731P00072500 P 07/31/15 72.5 4.35 5.25
V 150731P00073000 P 07/31/15 73.0 4.80 5.75
V 150731P00073500 P 07/31/15 73.5 5.15 6.20
V 150731P00074000 P 07/31/15 74.0 5.60 6.70
V 150731P00074500 P 07/31/15 74.5 6.05 7.20
V 150731P00075000 P 07/31/15 75.0 6.50 7.65
V 150731P00075500 P 07/31/15 75.5 6.95 8.15
V 150731P00076000 P 07/31/15 76.0 7.35 8.65
V 150731P00076500 P 07/31/15 76.5 7.85 9.15
V 150731P00077000 P 07/31/15 77.0 8.30 9.65
V 150731P00078000 P 07/31/15 78.0 8.20 11.55
V 150731P00080000 P 07/31/15 80.0 10.15 13.45
V 150807C00059000 C 08/07/15 59.0 9.00 9.65
V 150807C00060000 C 08/07/15 60.0 7.70 8.85
V 150807C00061000 C 08/07/15 61.0 7.05 7.95
V 150807C00061500 C 08/07/15 61.5 6.45 7.45
V 150807C00062000 C 08/07/15 62.0 6.00 7.00
V 150807C00062500 C 08/07/15 62.5 5.55 6.40
V 150807C00063000 C 08/07/15 63.0 5.10 6.10
V 150807C00063500 C 08/07/15 63.5 4.70 5.60
V 150807C00064000 C 08/07/15 64.0 4.30 5.15
V 150807C00064500 C 08/07/15 64.5 3.90 4.65
V 150807C00065000 C 08/07/15 65.0 3.60 4.25
V 150807C00065500 C 08/07/15 65.5 3.50 4.00
V 150807C00066000 C 08/07/15 66.0 3.10 3.65
V 150807C00066500 C 08/07/15 66.5 2.77 3.10
V 150807C00067000 C 08/07/15 67.0 2.43 2.76
V 150807C00067500 C 08/07/15 67.5 2.15 2.43
V 150807C00068000 C 08/07/15 68.0 1.95 2.11
V 150807C00068500 C 08/07/15 68.5 1.68 1.84
V 150807C00069000 C 08/07/15 69.0 1.48 1.60
V 150807C00069500 C 08/07/15 69.5 1.11 1.50
V 150807C00070000 C 08/07/15 70.0 1.08 1.17
V 150807C00070500 C 08/07/15 70.5 0.76 1.10
V 150807C00071000 C 08/07/15 71.0 0.62 0.95
V 150807C00071500 C 08/07/15 71.5 0.53 0.86
V 150807C00072000 C 08/07/15 72.0 0.41 0.75
V 150807C00072500 C 08/07/15 72.5 0.29 0.66
V 150807C00073000 C 08/07/15 73.0 0.14 0.59
V 150807C00073500 C 08/07/15 73.5 0.15 0.53
V 150807C00074000 C 08/07/15 74.0 0.19 0.49
V 150807C00074500 C 08/07/15 74.5 0.15 0.43
V 150807C00075000 C 08/07/15 75.0 0.09 0.27
V 150807C00075500 C 08/07/15 75.5 0.09 0.38
V 150807C00076000 C 08/07/15 76.0 0.08 0.45
V 150807C00077000 C 08/07/15 77.0 0.03 0.47
V 150807C00078000 C 08/07/15 78.0 0.04 0.49
V 150807C00080000 C 08/07/15 80.0 0.00 0.14
V 150807P00059000 P 08/07/15 59.0 0.02 0.50
V 150807P00060000 P 08/07/15 60.0 0.06 0.31
V 150807P00061000 P 08/07/15 61.0 0.21 0.50
V 150807P00061500 P 08/07/15 61.5 0.08 0.53
V 150807P00062000 P 08/07/15 62.0 0.13 0.58
V 150807P00062500 P 08/07/15 62.5 0.31 0.61
V 150807P00063000 P 08/07/15 63.0 0.24 0.68
V 150807P00063500 P 08/07/15 63.5 0.46 0.66
V 150807P00064000 P 08/07/15 64.0 0.52 0.82
V 150807P00064500 P 08/07/15 64.5 0.61 0.93
V 150807P00065000 P 08/07/15 65.0 0.72 1.00
V 150807P00065500 P 08/07/15 65.5 0.84 1.16
V 150807P00066000 P 08/07/15 66.0 0.98 1.30
V 150807P00066500 P 08/07/15 66.5 1.11 1.35
V 150807P00067000 P 08/07/15 67.0 1.27 1.43
V 150807P00067500 P 08/07/15 67.5 1.45 1.67
V 150807P00068000 P 08/07/15 68.0 1.67 1.84
V 150807P00068500 P 08/07/15 68.5 1.89 2.10
V 150807P00069000 P 08/07/15 69.0 2.12 2.57
V 150807P00069500 P 08/07/15 69.5 2.41 2.86
V 150807P00070000 P 08/07/15 70.0 2.72 3.35
V 150807P00070500 P 08/07/15 70.5 3.05 3.70
V 150807P00071000 P 08/07/15 71.0 3.30 4.10
V 150807P00071500 P 08/07/15 71.5 3.65 4.50
V 150807P00072000 P 08/07/15 72.0 4.05 4.90
V 150807P00072500 P 08/07/15 72.5 4.45 5.35
V 150807P00073000 P 08/07/15 73.0 4.85 5.80
V 150807P00073500 P 08/07/15 73.5 5.20 6.25
V 150807P00074000 P 08/07/15 74.0 5.65 6.70
V 150807P00074500 P 08/07/15 74.5 6.10 7.20
V 150807P00075000 P 08/07/15 75.0 6.60 7.70
V 150807P00075500 P 08/07/15 75.5 7.05 8.30
V 150807P00076000 P 08/07/15 76.0 7.55 9.00
V 150807P00077000 P 08/07/15 77.0 8.45 9.75
V 150807P00078000 P 08/07/15 78.0 9.40 11.40
V 150807P00080000 P 08/07/15 80.0 10.15 13.50
V 150814C00059000 C 08/14/15 59.0 7.40 11.05
V 150814C00060000 C 08/14/15 60.0 6.60 10.10
V 150814C00060500 C 08/14/15 60.5 6.15 9.75
V 150814C00061000 C 08/14/15 61.0 6.85 7.95
V 150814C00061500 C 08/14/15 61.5 6.40 7.60
V 150814C00062000 C 08/14/15 62.0 5.95 7.05
V 150814C00062500 C 08/14/15 62.5 6.00 6.45
V 150814C00063000 C 08/14/15 63.0 5.10 6.20
V 150814C00063500 C 08/14/15 63.5 4.65 5.65
V 150814C00064000 C 08/14/15 64.0 4.30 5.25
V 150814C00064500 C 08/14/15 64.5 3.90 4.70
V 150814C00065000 C 08/14/15 65.0 3.80 4.30
V 150814C00065500 C 08/14/15 65.5 3.55 4.10
V 150814C00066000 C 08/14/15 66.0 3.20 3.60
V 150814C00066500 C 08/14/15 66.5 2.85 3.20
V 150814C00067000 C 08/14/15 67.0 2.52 2.86
V 150814C00067500 C 08/14/15 67.5 2.26 2.53
V 150814C00068000 C 08/14/15 68.0 2.05 2.26
V 150814C00068500 C 08/14/15 68.5 1.77 1.97
V 150814C00069000 C 08/14/15 69.0 1.54 1.71
V 150814C00069500 C 08/14/15 69.5 1.23 1.49
V 150814C00070000 C 08/14/15 70.0 1.07 1.29
V 150814C00070500 C 08/14/15 70.5 0.85 1.10
V 150814C00071000 C 08/14/15 71.0 0.70 0.99
V 150814C00071500 C 08/14/15 71.5 0.58 0.90
V 150814C00072000 C 08/14/15 72.0 0.48 0.77
V 150814C00072500 C 08/14/15 72.5 0.31 0.58
V 150814C00073000 C 08/14/15 73.0 0.22 0.67
V 150814C00073500 C 08/14/15 73.5 0.18 0.77
V 150814C00074000 C 08/14/15 74.0 0.13 0.54
V 150814C00074500 C 08/14/15 74.5 0.05 0.72
V 150814C00075000 C 08/14/15 75.0 0.11 0.27
V 150814C00075500 C 08/14/15 75.5 0.00 3.70
V 150814C00076000 C 08/14/15 76.0 0.04 0.50
V 150814C00077000 C 08/14/15 77.0 0.00 0.50
V 150814P00059000 P 08/14/15 59.0 0.00 0.50
V 150814P00060000 P 08/14/15 60.0 0.03 0.31
V 150814P00060500 P 08/14/15 60.5 0.21 0.54
V 150814P00061000 P 08/14/15 61.0 0.25 0.57
V 150814P00061500 P 08/14/15 61.5 0.29 0.62
V 150814P00062000 P 08/14/15 62.0 0.27 0.72
V 150814P00062500 P 08/14/15 62.5 0.31 0.74
V 150814P00063000 P 08/14/15 63.0 0.45 0.66
V 150814P00063500 P 08/14/15 63.5 0.51 0.75
V 150814P00064000 P 08/14/15 64.0 0.61 0.92
V 150814P00064500 P 08/14/15 64.5 0.71 1.04
V 150814P00065000 P 08/14/15 65.0 0.83 1.05
V 150814P00065500 P 08/14/15 65.5 0.94 1.17
V 150814P00066000 P 08/14/15 66.0 1.07 1.42
V 150814P00066500 P 08/14/15 66.5 1.22 1.56
V 150814P00067000 P 08/14/15 67.0 1.41 1.60
V 150814P00067500 P 08/14/15 67.5 1.58 1.85
V 150814P00068000 P 08/14/15 68.0 1.80 2.01
V 150814P00068500 P 08/14/15 68.5 2.01 2.27
V 150814P00069000 P 08/14/15 69.0 2.25 2.76
V 150814P00069500 P 08/14/15 69.5 2.53 3.05
V 150814P00070000 P 08/14/15 70.0 2.84 3.60
V 150814P00070500 P 08/14/15 70.5 3.15 3.95
V 150814P00071000 P 08/14/15 71.0 3.50 4.20
V 150814P00071500 P 08/14/15 71.5 3.85 4.70
V 150814P00072000 P 08/14/15 72.0 4.20 5.10
V 150814P00072500 P 08/14/15 72.5 4.60 5.55
V 150814P00073000 P 08/14/15 73.0 5.00 5.95
V 150814P00073500 P 08/14/15 73.5 5.30 6.45
V 150814P00074000 P 08/14/15 74.0 5.80 6.85
V 150814P00074500 P 08/14/15 74.5 4.65 7.45
V 150814P00075000 P 08/14/15 75.0 6.65 7.80
V 150814P00075500 P 08/14/15 75.5 5.65 9.80
V 150814P00076000 P 08/14/15 76.0 6.50 9.85
V 150814P00077000 P 08/14/15 77.0 7.30 10.80
V 150821C00035000 C 08/21/15 35.0 32.15 33.85
V 150821C00037500 C 08/21/15 37.5 29.95 31.15
V 150821C00040000 C 08/21/15 40.0 26.75 28.40
V 150821C00042500 C 08/21/15 42.5 24.70 25.90
V 150821C00045000 C 08/21/15 45.0 21.95 23.65
V 150821C00047500 C 08/21/15 47.5 19.90 21.10
V 150821C00050000 C 08/21/15 50.0 17.60 18.45
V 150821C00055000 C 08/21/15 55.0 12.70 13.55
V 150821C00060000 C 08/21/15 60.0 8.15 8.65
V 150821C00062500 C 08/21/15 62.5 6.20 6.35
V 150821C00065000 C 08/21/15 65.0 4.20 4.30
V 150821C00067500 C 08/21/15 67.5 2.49 2.64
V 150821C00070000 C 08/21/15 70.0 1.31 1.41
V 150821C00072500 C 08/21/15 72.5 0.59 0.65
V 150821C00075000 C 08/21/15 75.0 0.24 0.28
V 150821C00077500 C 08/21/15 77.5 0.07 0.13
V 150821C00080000 C 08/21/15 80.0 0.01 0.07
V 150821C00085000 C 08/21/15 85.0 0.00 0.04
V 150821C00090000 C 08/21/15 90.0 0.00 0.04
V 150821C00095000 C 08/21/15 95.0 0.00 0.04
V 150821C00100000 C 08/21/15 100.0 0.00 0.03
V 150821P00035000 P 08/21/15 35.0 0.00 0.04
V 150821P00037500 P 08/21/15 37.5 0.00 0.04
V 150821P00040000 P 08/21/15 40.0 0.00 0.04
V 150821P00042500 P 08/21/15 42.5 0.00 0.04
V 150821P00045000 P 08/21/15 45.0 0.00 0.05
V 150821P00047500 P 08/21/15 47.5 0.01 0.05
V 150821P00050000 P 08/21/15 50.0 0.02 0.07
V 150821P00055000 P 08/21/15 55.0 0.06 0.12
V 150821P00060000 P 08/21/15 60.0 0.27 0.30
V 150821P00062500 P 08/21/15 62.5 0.52 0.58
V 150821P00065000 P 08/21/15 65.0 1.00 1.05
V 150821P00067500 P 08/21/15 67.5 1.81 1.93
V 150821P00070000 P 08/21/15 70.0 3.10 3.25
V 150821P00072500 P 08/21/15 72.5 4.85 5.30
V 150821P00075000 P 08/21/15 75.0 6.95 7.40
V 150821P00077500 P 08/21/15 77.5 9.25 10.10
V 150821P00080000 P 08/21/15 80.0 11.70 12.55
V 150821P00085000 P 08/21/15 85.0 15.65 18.15
V 150821P00090000 P 08/21/15 90.0 20.70 22.65
V 150821P00095000 P 08/21/15 95.0 26.30 27.65
V 150821P00100000 P 08/21/15 100.0 31.35 32.65
V 150918C00032500 C 09/18/15 32.5 34.25 36.15
V 150918C00033750 C 09/18/15 33.8 32.60 35.65
V 150918C00035000 C 09/18/15 35.0 31.35 34.40
V 150918C00036250 C 09/18/15 36.3 30.10 33.15
V 150918C00037500 C 09/18/15 37.5 28.85 31.90
V 150918C00038750 C 09/18/15 38.8 27.60 30.65
V 150918C00040000 C 09/18/15 40.0 26.35 29.40
V 150918C00041250 C 09/18/15 41.3 25.10 28.15
V 150918C00042500 C 09/18/15 42.5 23.90 26.90
V 150918C00043750 C 09/18/15 43.8 22.65 25.70
V 150918C00045000 C 09/18/15 45.0 22.15 23.65
V 150918C00046250 C 09/18/15 46.3 20.15 23.20
V 150918C00047500 C 09/18/15 47.5 18.65 21.95
V 150918C00048750 C 09/18/15 48.8 18.70 19.70
V 150918C00050000 C 09/18/15 50.0 17.55 18.45
V 150918C00051250 C 09/18/15 51.3 16.20 17.45
V 150918C00052500 C 09/18/15 52.5 14.95 16.50
V 150918C00053750 C 09/18/15 53.8 13.40 14.95
V 150918C00055000 C 09/18/15 55.0 12.75 13.70
V 150918C00056250 C 09/18/15 56.3 11.55 12.45
V 150918C00057500 C 09/18/15 57.5 10.65 11.15
V 150918C00058750 C 09/18/15 58.8 9.45 9.95
V 150918C00060000 C 09/18/15 60.0 8.45 8.80
V 150918C00061250 C 09/18/15 61.3 7.25 7.70
V 150918C00062500 C 09/18/15 62.5 6.15 6.60
V 150918C00063750 C 09/18/15 63.8 5.15 5.60
V 150918C00065000 C 09/18/15 65.0 4.50 4.70
V 150918C00066250 C 09/18/15 66.3 3.65 3.80
V 150918C00067500 C 09/18/15 67.5 2.92 3.05
V 150918C00068750 C 09/18/15 68.8 2.27 2.36
V 150918C00070000 C 09/18/15 70.0 1.72 1.79
V 150918C00071250 C 09/18/15 71.3 1.27 1.34
V 150918C00072500 C 09/18/15 72.5 0.92 0.97
V 150918C00073750 C 09/18/15 73.8 0.65 0.71
V 150918C00075000 C 09/18/15 75.0 0.44 0.49
V 150918C00076250 C 09/18/15 76.3 0.30 0.35
V 150918C00077500 C 09/18/15 77.5 0.20 0.24
V 150918C00078750 C 09/18/15 78.8 0.12 0.17
V 150918C00080000 C 09/18/15 80.0 0.07 0.13
V 150918C00081250 C 09/18/15 81.3 0.04 0.10
V 150918C00082500 C 09/18/15 82.5 0.02 0.08
V 150918C00083750 C 09/18/15 83.8 0.01 0.07
V 150918C00085000 C 09/18/15 85.0 0.01 0.06
V 150918C00086250 C 09/18/15 86.3 0.00 0.06
V 150918C00087500 C 09/18/15 87.5 0.00 0.05
V 150918C00088750 C 09/18/15 88.8 0.00 0.04
V 150918C00090000 C 09/18/15 90.0 0.00 0.12
V 150918C00091250 C 09/18/15 91.3 0.00 0.12
V 150918C00092500 C 09/18/15 92.5 0.00 0.04
V 150918C00093750 C 09/18/15 93.8 0.00 0.11
V 150918C00095000 C 09/18/15 95.0 0.00 0.11
V 150918C00096250 C 09/18/15 96.3 0.00 0.22
V 150918P00032500 P 09/18/15 32.5 0.00 0.11
V 150918P00033750 P 09/18/15 33.8 0.00 0.11
V 150918P00035000 P 09/18/15 35.0 0.00 0.11
V 150918P00036250 P 09/18/15 36.3 0.00 0.11
V 150918P00037500 P 09/18/15 37.5 0.00 0.11
V 150918P00038750 P 09/18/15 38.8 0.00 0.12
V 150918P00040000 P 09/18/15 40.0 0.01 0.05
V 150918P00041250 P 09/18/15 41.3 0.01 0.05
V 150918P00042500 P 09/18/15 42.5 0.01 0.05
V 150918P00043750 P 09/18/15 43.8 0.01 0.14
V 150918P00045000 P 09/18/15 45.0 0.01 0.06
V 150918P00046250 P 09/18/15 46.3 0.01 0.07
V 150918P00047500 P 09/18/15 47.5 0.04 0.07
V 150918P00048750 P 09/18/15 48.8 0.04 0.08
V 150918P00050000 P 09/18/15 50.0 0.05 0.10
V 150918P00051250 P 09/18/15 51.3 0.04 0.11
V 150918P00052500 P 09/18/15 52.5 0.08 0.13
V 150918P00053750 P 09/18/15 53.8 0.11 0.16
V 150918P00055000 P 09/18/15 55.0 0.14 0.19
V 150918P00056250 P 09/18/15 56.3 0.19 0.24
V 150918P00057500 P 09/18/15 57.5 0.26 0.29
V 150918P00058750 P 09/18/15 58.8 0.34 0.38
V 150918P00060000 P 09/18/15 60.0 0.44 0.49
V 150918P00061250 P 09/18/15 61.3 0.58 0.63
V 150918P00062500 P 09/18/15 62.5 0.77 0.83
V 150918P00063750 P 09/18/15 63.8 1.01 1.07
V 150918P00065000 P 09/18/15 65.0 1.33 1.40
V 150918P00066250 P 09/18/15 66.3 1.72 1.80
V 150918P00067500 P 09/18/15 67.5 2.22 2.32
V 150918P00068750 P 09/18/15 68.8 2.82 2.89
V 150918P00070000 P 09/18/15 70.0 3.45 3.60
V 150918P00071250 P 09/18/15 71.3 4.25 4.40
V 150918P00072500 P 09/18/15 72.5 5.15 5.30
V 150918P00073750 P 09/18/15 73.8 6.10 6.60
V 150918P00075000 P 09/18/15 75.0 7.15 7.65
V 150918P00076250 P 09/18/15 76.3 8.25 8.75
V 150918P00077500 P 09/18/15 77.5 9.40 9.85
V 150918P00078750 P 09/18/15 78.8 10.35 11.55
V 150918P00080000 P 09/18/15 80.0 11.80 12.60
V 150918P00081250 P 09/18/15 81.3 12.55 13.80
V 150918P00082500 P 09/18/15 82.5 14.00 15.05
V 150918P00083750 P 09/18/15 83.8 15.00 16.45
V 150918P00085000 P 09/18/15 85.0 16.55 17.55
V 150918P00086250 P 09/18/15 86.3 17.75 18.75
V 150918P00087500 P 09/18/15 87.5 18.20 21.50
V 150918P00088750 P 09/18/15 88.8 20.05 21.35
V 150918P00090000 P 09/18/15 90.0 21.30 22.65
V 150918P00091250 P 09/18/15 91.3 22.55 23.90
V 150918P00092500 P 09/18/15 92.5 23.80 25.15
V 150918P00093750 P 09/18/15 93.8 25.05 26.40
V 150918P00095000 P 09/18/15 95.0 26.30 27.65
V 150918P00096250 P 09/18/15 96.3 26.45 30.25
V 151218C00035000 C 12/18/15 35.0 31.30 33.80
V 151218C00037500 C 12/18/15 37.5 28.60 31.90
V 151218C00040000 C 12/18/15 40.0 26.60 29.45
V 151218C00042500 C 12/18/15 42.5 24.10 26.95
V 151218C00045000 C 12/18/15 45.0 21.65 23.65
V 151218C00047500 C 12/18/15 47.5 19.20 21.75
V 151218C00050000 C 12/18/15 50.0 16.75 19.45
V 151218C00055000 C 12/18/15 55.0 13.25 13.90
V 151218C00057500 C 12/18/15 57.5 11.00 11.65
V 151218C00060000 C 12/18/15 60.0 8.90 9.50
V 151218C00062500 C 12/18/15 62.5 7.00 7.55
V 151218C00065000 C 12/18/15 65.0 5.55 5.80
V 151218C00067500 C 12/18/15 67.5 4.15 4.30
V 151218C00070000 C 12/18/15 70.0 2.89 2.99
V 151218C00072500 C 12/18/15 72.5 1.96 2.06
V 151218C00075000 C 12/18/15 75.0 1.26 1.35
V 151218C00080000 C 12/18/15 80.0 0.48 0.52
V 151218C00085000 C 12/18/15 85.0 0.14 0.20
V 151218C00090000 C 12/18/15 90.0 0.02 0.09
V 151218C00095000 C 12/18/15 95.0 0.00 0.05
V 151218P00035000 P 12/18/15 35.0 0.00 0.15
V 151218P00037500 P 12/18/15 37.5 0.01 0.08
V 151218P00040000 P 12/18/15 40.0 0.03 0.17
V 151218P00042500 P 12/18/15 42.5 0.05 0.12
V 151218P00045000 P 12/18/15 45.0 0.06 0.19
V 151218P00047500 P 12/18/15 47.5 0.06 0.26
V 151218P00050000 P 12/18/15 50.0 0.21 0.26
V 151218P00055000 P 12/18/15 55.0 0.50 0.57
V 151218P00057500 P 12/18/15 57.5 0.76 0.84
V 151218P00060000 P 12/18/15 60.0 1.14 1.22
V 151218P00062500 P 12/18/15 62.5 1.68 1.76
V 151218P00065000 P 12/18/15 65.0 2.44 2.55
V 151218P00067500 P 12/18/15 67.5 3.40 3.55
V 151218P00070000 P 12/18/15 70.0 4.70 4.85
V 151218P00072500 P 12/18/15 72.5 6.25 6.80
V 151218P00075000 P 12/18/15 75.0 8.00 8.25
V 151218P00080000 P 12/18/15 80.0 12.20 12.85
V 151218P00085000 P 12/18/15 85.0 15.45 18.75
V 151218P00090000 P 12/18/15 90.0 20.30 23.65
V 151218P00095000 P 12/18/15 95.0 25.80 28.25
V 160115C00025000 C 01/15/16 25.0 41.10 44.90
V 160115C00026250 C 01/15/16 26.3 39.85 43.15
V 160115C00027500 C 01/15/16 27.5 38.65 41.90
V 160115C00028750 C 01/15/16 28.8 37.35 41.05
V 160115C00030000 C 01/15/16 30.0 36.40 38.95
V 160115C00031250 C 01/15/16 31.3 35.15 38.45
V 160115C00032500 C 01/15/16 32.5 33.85 36.45
V 160115C00033750 C 01/15/16 33.8 32.90 35.05
V 160115C00035000 C 01/15/16 35.0 31.50 34.05
V 160115C00036250 C 01/15/16 36.3 29.90 33.15
V 160115C00037500 C 01/15/16 37.5 28.90 31.50
V 160115C00038750 C 01/15/16 38.8 27.70 30.25
V 160115C00040000 C 01/15/16 40.0 26.40 28.80
V 160115C00041250 C 01/15/16 41.3 25.15 27.45
V 160115C00042500 C 01/15/16 42.5 23.85 26.65
V 160115C00043750 C 01/15/16 43.8 22.70 25.50
V 160115C00045000 C 01/15/16 45.0 22.05 23.60
V 160115C00046250 C 01/15/16 46.3 20.25 22.80
V 160115C00047500 C 01/15/16 47.5 18.85 21.60
V 160115C00048750 C 01/15/16 48.8 17.90 20.45
V 160115C00050000 C 01/15/16 50.0 16.95 18.95
V 160115C00051250 C 01/15/16 51.3 15.90 17.70
V 160115C00052500 C 01/15/16 52.5 15.65 16.30
V 160115C00053750 C 01/15/16 53.8 14.45 15.15
V 160115C00055000 C 01/15/16 55.0 13.35 14.00
V 160115C00056250 C 01/15/16 56.3 12.20 12.90
V 160115C00057500 C 01/15/16 57.5 11.15 11.80
V 160115C00058750 C 01/15/16 58.8 10.10 10.75
V 160115C00060000 C 01/15/16 60.0 9.50 9.70
V 160115C00061250 C 01/15/16 61.3 8.35 8.75
V 160115C00062500 C 01/15/16 62.5 7.50 7.80
V 160115C00063750 C 01/15/16 63.8 6.60 6.90
V 160115C00065000 C 01/15/16 65.0 5.85 6.05
V 160115C00066250 C 01/15/16 66.3 5.00 5.30
V 160115C00067500 C 01/15/16 67.5 4.35 4.55
V 160115C00068750 C 01/15/16 68.8 3.70 3.95
V 160115C00070000 C 01/15/16 70.0 3.20 3.35
V 160115C00071250 C 01/15/16 71.3 2.66 2.77
V 160115C00072500 C 01/15/16 72.5 2.19 2.33
V 160115C00073750 C 01/15/16 73.8 1.80 1.93
V 160115C00075000 C 01/15/16 75.0 1.47 1.57
V 160115C00076250 C 01/15/16 76.3 1.19 1.30
V 160115C00077500 C 01/15/16 77.5 0.96 1.05
V 160115C00078750 C 01/15/16 78.8 0.76 0.84
V 160115C00080000 C 01/15/16 80.0 0.60 0.63
V 160115C00082500 C 01/15/16 82.5 0.36 0.43
V 160115C00083750 C 01/15/16 83.8 0.29 0.34
V 160115C00085000 C 01/15/16 85.0 0.22 0.28
V 160115C00086250 C 01/15/16 86.3 0.17 0.22
V 160115C00087500 C 01/15/16 87.5 0.12 0.19
V 160115C00088750 C 01/15/16 88.8 0.07 0.26
V 160115C00090000 C 01/15/16 90.0 0.05 0.13
V 160115C00091250 C 01/15/16 91.3 0.03 0.23
V 160115C00092500 C 01/15/16 92.5 0.01 0.14
V 160115C00093750 C 01/15/16 93.8 0.01 0.18
V 160115C00095000 C 01/15/16 95.0 0.01 0.06
V 160115C00096250 C 01/15/16 96.3 0.00 0.06
V 160115P00025000 P 01/15/16 25.0 0.01 0.04
V 160115P00026250 P 01/15/16 26.3 0.00 0.05
V 160115P00027500 P 01/15/16 27.5 0.00 0.12
V 160115P00028750 P 01/15/16 28.8 0.00 0.13
V 160115P00030000 P 01/15/16 30.0 0.00 0.06
V 160115P00031250 P 01/15/16 31.3 0.00 0.06
V 160115P00032500 P 01/15/16 32.5 0.01 0.06
V 160115P00033750 P 01/15/16 33.8 0.00 0.13
V 160115P00035000 P 01/15/16 35.0 0.02 0.07
V 160115P00036250 P 01/15/16 36.3 0.01 0.16
V 160115P00037500 P 01/15/16 37.5 0.02 0.09
V 160115P00038750 P 01/15/16 38.8 0.05 0.10
V 160115P00040000 P 01/15/16 40.0 0.05 0.11
V 160115P00041250 P 01/15/16 41.3 0.05 0.12
V 160115P00042500 P 01/15/16 42.5 0.06 0.14
V 160115P00043750 P 01/15/16 43.8 0.09 0.15
V 160115P00045000 P 01/15/16 45.0 0.11 0.18
V 160115P00046250 P 01/15/16 46.3 0.14 0.21
V 160115P00047500 P 01/15/16 47.5 0.18 0.24
V 160115P00048750 P 01/15/16 48.8 0.22 0.29
V 160115P00050000 P 01/15/16 50.0 0.30 0.34
V 160115P00051250 P 01/15/16 51.3 0.34 0.41
V 160115P00052500 P 01/15/16 52.5 0.40 0.49
V 160115P00053750 P 01/15/16 53.8 0.50 0.58
V 160115P00055000 P 01/15/16 55.0 0.61 0.69
V 160115P00056250 P 01/15/16 56.3 0.74 0.83
V 160115P00057500 P 01/15/16 57.5 0.90 0.96
V 160115P00058750 P 01/15/16 58.8 1.09 1.19
V 160115P00060000 P 01/15/16 60.0 1.31 1.42
V 160115P00061250 P 01/15/16 61.3 1.58 1.67
V 160115P00062500 P 01/15/16 62.5 1.89 1.97
V 160115P00063750 P 01/15/16 63.8 2.27 2.37
V 160115P00065000 P 01/15/16 65.0 2.68 2.78
V 160115P00066250 P 01/15/16 66.3 3.15 3.30
V 160115P00067500 P 01/15/16 67.5 3.70 3.85
V 160115P00068750 P 01/15/16 68.8 4.30 4.45
V 160115P00070000 P 01/15/16 70.0 4.95 5.10
V 160115P00071250 P 01/15/16 71.3 5.70 5.85
V 160115P00072500 P 01/15/16 72.5 6.45 6.75
V 160115P00073750 P 01/15/16 73.8 7.30 7.55
V 160115P00075000 P 01/15/16 75.0 8.20 8.65
V 160115P00076250 P 01/15/16 76.3 9.15 9.85
V 160115P00077500 P 01/15/16 77.5 10.15 10.85
V 160115P00078750 P 01/15/16 78.8 11.20 11.85
V 160115P00080000 P 01/15/16 80.0 12.30 12.95
V 160115P00082500 P 01/15/16 82.5 14.55 15.15
V 160115P00083750 P 01/15/16 83.8 15.70 16.30
V 160115P00085000 P 01/15/16 85.0 16.45 18.00
V 160115P00086250 P 01/15/16 86.3 17.20 20.15
V 160115P00087500 P 01/15/16 87.5 18.35 21.35
V 160115P00088750 P 01/15/16 88.8 19.55 22.85
V 160115P00090000 P 01/15/16 90.0 20.80 24.05
V 160115P00091250 P 01/15/16 91.3 22.05 25.30
V 160115P00092500 P 01/15/16 92.5 23.30 26.55
V 160115P00093750 P 01/15/16 93.8 23.95 27.70
V 160115P00095000 P 01/15/16 95.0 25.65 28.95
V 160115P00096250 P 01/15/16 96.3 26.55 30.00
V 170120C00032500 C 01/20/17 32.5 33.55 37.85
V 170120C00033750 C 01/20/17 33.8 32.35 36.65
V 170120C00035000 C 01/20/17 35.0 31.15 35.50
V 170120C00036250 C 01/20/17 36.3 29.95 34.30
V 170120C00037500 C 01/20/17 37.5 28.80 33.15
V 170120C00038750 C 01/20/17 38.8 27.65 31.95
V 170120C00040000 C 01/20/17 40.0 26.50 30.80
V 170120C00041250 C 01/20/17 41.3 25.35 29.05
V 170120C00042500 C 01/20/17 42.5 25.70 26.90
V 170120C00043750 C 01/20/17 43.8 24.75 25.80
V 170120C00045000 C 01/20/17 45.0 23.65 24.75
V 170120C00046250 C 01/20/17 46.3 22.55 23.65
V 170120C00047500 C 01/20/17 47.5 21.50 22.60
V 170120C00048750 C 01/20/17 48.8 20.45 21.55
V 170120C00050000 C 01/20/17 50.0 19.40 20.50
V 170120C00052500 C 01/20/17 52.5 17.40 18.50
V 170120C00055000 C 01/20/17 55.0 15.45 16.55
V 170120C00057500 C 01/20/17 57.5 13.65 14.70
V 170120C00060000 C 01/20/17 60.0 11.95 12.95
V 170120C00062500 C 01/20/17 62.5 10.90 11.20
V 170120C00065000 C 01/20/17 65.0 9.45 9.75
V 170120C00067500 C 01/20/17 67.5 8.10 8.35
V 170120C00070000 C 01/20/17 70.0 6.90 7.15
V 170120C00072500 C 01/20/17 72.5 5.85 6.10
V 170120C00075000 C 01/20/17 75.0 4.90 5.10
V 170120C00077500 C 01/20/17 77.5 4.10 4.20
V 170120C00080000 C 01/20/17 80.0 3.40 3.50
V 170120C00082500 C 01/20/17 82.5 2.46 2.92
V 170120C00085000 C 01/20/17 85.0 2.01 2.43
V 170120C00087500 C 01/20/17 87.5 1.76 1.98
V 170120C00090000 C 01/20/17 90.0 1.44 1.69
V 170120C00092500 C 01/20/17 92.5 1.15 1.31
V 170120C00095000 C 01/20/17 95.0 0.92 1.08
V 170120C00097500 C 01/20/17 97.5 0.69 0.91
V 170120C00100000 C 01/20/17 100.0 0.64 0.74
V 170120P00032500 P 01/20/17 32.5 0.25 0.30
V 170120P00033750 P 01/20/17 33.8 0.11 0.85
V 170120P00035000 P 01/20/17 35.0 0.15 0.96
V 170120P00036250 P 01/20/17 36.3 0.39 0.49
V 170120P00037500 P 01/20/17 37.5 0.47 0.55
V 170120P00038750 P 01/20/17 38.8 0.53 0.62
V 170120P00040000 P 01/20/17 40.0 0.61 0.70
V 170120P00041250 P 01/20/17 41.3 0.70 0.79
V 170120P00042500 P 01/20/17 42.5 0.80 0.90
V 170120P00043750 P 01/20/17 43.8 0.91 1.02
V 170120P00045000 P 01/20/17 45.0 1.05 1.15
V 170120P00046250 P 01/20/17 46.3 1.19 1.30
V 170120P00047500 P 01/20/17 47.5 1.35 1.46
V 170120P00048750 P 01/20/17 48.8 1.50 1.64
V 170120P00050000 P 01/20/17 50.0 1.70 1.84
V 170120P00052500 P 01/20/17 52.5 1.91 2.47
V 170120P00055000 P 01/20/17 55.0 2.69 2.86
V 170120P00057500 P 01/20/17 57.5 3.30 3.55
V 170120P00060000 P 01/20/17 60.0 4.05 4.30
V 170120P00062500 P 01/20/17 62.5 4.95 5.20
V 170120P00065000 P 01/20/17 65.0 5.95 6.20
V 170120P00067500 P 01/20/17 67.5 7.05 7.35
V 170120P00070000 P 01/20/17 70.0 8.35 8.60
V 170120P00072500 P 01/20/17 72.5 9.75 10.00
V 170120P00075000 P 01/20/17 75.0 11.25 11.55
V 170120P00077500 P 01/20/17 77.5 12.75 13.60
V 170120P00080000 P 01/20/17 80.0 14.50 15.40
V 170120P00082500 P 01/20/17 82.5 16.60 17.45
V 170120P00085000 P 01/20/17 85.0 18.60 19.40
V 170120P00087500 P 01/20/17 87.5 20.60 21.55
V 170120P00090000 P 01/20/17 90.0 22.75 23.70
V 170120P00092500 P 01/20/17 92.5 25.05 25.95
V 170120P00095000 P 01/20/17 95.0 27.30 28.20
V 170120P00097500 P 01/20/17 97.5 29.10 30.55
V 170120P00100000 P 01/20/17 100.0 31.45 32.75

OPRA data is delayed 15 minutes.