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 24 2014 5:05PM
Option Ticker C/P Expiration Strike Bid Premium Ask Premium
V 141031C00150000 C 10/31/14 150.0 61.60 65.20
V 141031C00155000 C 10/31/14 155.0 56.15 60.10
V 141031C00160000 C 10/31/14 160.0 51.60 55.25
V 141031C00165000 C 10/31/14 165.0 46.60 50.25
V 141031C00170000 C 10/31/14 170.0 41.80 45.15
V 141031C00175000 C 10/31/14 175.0 36.80 40.15
V 141031C00177500 C 10/31/14 177.5 33.95 36.75
V 141031C00180000 C 10/31/14 180.0 31.45 34.25
V 141031C00182500 C 10/31/14 182.5 29.00 32.00
V 141031C00185000 C 10/31/14 185.0 26.70 29.65
V 141031C00187500 C 10/31/14 187.5 24.30 27.20
V 141031C00190000 C 10/31/14 190.0 22.10 24.35
V 141031C00192500 C 10/31/14 192.5 19.10 22.15
V 141031C00195000 C 10/31/14 195.0 16.80 19.30
V 141031C00197500 C 10/31/14 197.5 15.00 16.95
V 141031C00200000 C 10/31/14 200.0 13.35 14.40
V 141031C00202500 C 10/31/14 202.5 11.25 12.15
V 141031C00205000 C 10/31/14 205.0 9.15 10.00
V 141031C00207500 C 10/31/14 207.5 7.30 7.80
V 141031C00210000 C 10/31/14 210.0 5.45 5.90
V 141031C00212500 C 10/31/14 212.5 4.00 4.30
V 141031C00215000 C 10/31/14 215.0 2.73 2.91
V 141031C00217500 C 10/31/14 217.5 1.64 1.91
V 141031C00220000 C 10/31/14 220.0 1.05 1.23
V 141031C00222500 C 10/31/14 222.5 0.57 0.78
V 141031C00225000 C 10/31/14 225.0 0.33 0.44
V 141031C00227500 C 10/31/14 227.5 0.16 0.20
V 141031C00230000 C 10/31/14 230.0 0.03 0.27
V 141031C00232500 C 10/31/14 232.5 0.00 0.25
V 141031C00235000 C 10/31/14 235.0 0.00 0.25
V 141031C00237500 C 10/31/14 237.5 0.00 0.25
V 141031C00240000 C 10/31/14 240.0 0.00 0.25
V 141031C00242500 C 10/31/14 242.5 0.00 0.25
V 141031C00245000 C 10/31/14 245.0 0.00 0.25
V 141031C00247500 C 10/31/14 247.5 0.00 0.25
V 141031C00250000 C 10/31/14 250.0 0.00 0.25
V 141031C00252500 C 10/31/14 252.5 0.00 0.26
V 141031C00255000 C 10/31/14 255.0 0.00 0.26
V 141031C00257500 C 10/31/14 257.5 0.00 0.26
V 141031C00260000 C 10/31/14 260.0 0.00 0.25
V 141031C00262500 C 10/31/14 262.5 0.00 0.25
V 141031C00265000 C 10/31/14 265.0 0.00 0.26
V 141031C00267500 C 10/31/14 267.5 0.00 0.26
V 141031C00270000 C 10/31/14 270.0 0.00 0.01
V 141031C00275000 C 10/31/14 275.0 0.00 0.01
V 141031P00150000 P 10/31/14 150.0 0.00 0.01
V 141031P00155000 P 10/31/14 155.0 0.00 0.12
V 141031P00160000 P 10/31/14 160.0 0.00 0.14
V 141031P00165000 P 10/31/14 165.0 0.00 0.12
V 141031P00170000 P 10/31/14 170.0 0.00 0.17
V 141031P00175000 P 10/31/14 175.0 0.01 0.26
V 141031P00177500 P 10/31/14 177.5 0.02 0.25
V 141031P00180000 P 10/31/14 180.0 0.02 0.25
V 141031P00182500 P 10/31/14 182.5 0.05 0.28
V 141031P00185000 P 10/31/14 185.0 0.03 0.30
V 141031P00187500 P 10/31/14 187.5 0.14 0.20
V 141031P00190000 P 10/31/14 190.0 0.19 0.27
V 141031P00192500 P 10/31/14 192.5 0.23 0.40
V 141031P00195000 P 10/31/14 195.0 0.28 0.54
V 141031P00197500 P 10/31/14 197.5 0.42 0.67
V 141031P00200000 P 10/31/14 200.0 0.62 0.74
V 141031P00202500 P 10/31/14 202.5 0.82 0.95
V 141031P00205000 P 10/31/14 205.0 1.13 1.34
V 141031P00207500 P 10/31/14 207.5 1.50 1.69
V 141031P00210000 P 10/31/14 210.0 2.19 2.44
V 141031P00212500 P 10/31/14 212.5 3.05 3.35
V 141031P00215000 P 10/31/14 215.0 4.20 4.65
V 141031P00217500 P 10/31/14 217.5 5.70 6.85
V 141031P00220000 P 10/31/14 220.0 7.50 9.20
V 141031P00222500 P 10/31/14 222.5 9.15 11.35
V 141031P00225000 P 10/31/14 225.0 11.00 13.75
V 141031P00227500 P 10/31/14 227.5 13.50 16.20
V 141031P00230000 P 10/31/14 230.0 15.75 18.40
V 141031P00232500 P 10/31/14 232.5 18.30 20.75
V 141031P00235000 P 10/31/14 235.0 20.70 23.80
V 141031P00237500 P 10/31/14 237.5 23.15 26.15
V 141031P00240000 P 10/31/14 240.0 25.60 28.75
V 141031P00242500 P 10/31/14 242.5 28.15 31.25
V 141031P00245000 P 10/31/14 245.0 30.40 33.75
V 141031P00247500 P 10/31/14 247.5 33.05 36.35
V 141031P00250000 P 10/31/14 250.0 35.60 38.50
V 141031P00252500 P 10/31/14 252.5 37.70 41.30
V 141031P00255000 P 10/31/14 255.0 40.65 43.85
V 141031P00257500 P 10/31/14 257.5 42.05 46.05
V 141031P00260000 P 10/31/14 260.0 45.10 48.85
V 141031P00262500 P 10/31/14 262.5 47.25 51.15
V 141031P00265000 P 10/31/14 265.0 50.60 53.90
V 141031P00267500 P 10/31/14 267.5 53.15 56.40
V 141031P00270000 P 10/31/14 270.0 54.70 58.35
V 141031P00275000 P 10/31/14 275.0 60.25 63.85
V 141107C00150000 C 11/07/14 150.0 61.65 65.15
V 141107C00155000 C 11/07/14 155.0 56.25 60.15
V 141107C00160000 C 11/07/14 160.0 51.65 55.30
V 141107C00165000 C 11/07/14 165.0 46.30 50.10
V 141107C00170000 C 11/07/14 170.0 41.30 45.15
V 141107C00175000 C 11/07/14 175.0 36.70 40.20
V 141107C00177500 C 11/07/14 177.5 34.15 37.15
V 141107C00180000 C 11/07/14 180.0 31.60 34.65
V 141107C00182500 C 11/07/14 182.5 29.05 32.20
V 141107C00185000 C 11/07/14 185.0 26.60 29.60
V 141107C00187500 C 11/07/14 187.5 24.15 27.30
V 141107C00190000 C 11/07/14 190.0 21.55 24.85
V 141107C00192500 C 11/07/14 192.5 19.25 22.00
V 141107C00195000 C 11/07/14 195.0 17.00 20.10
V 141107C00197500 C 11/07/14 197.5 14.50 17.70
V 141107C00200000 C 11/07/14 200.0 13.70 14.80
V 141107C00202500 C 11/07/14 202.5 11.60 12.45
V 141107C00205000 C 11/07/14 205.0 9.55 10.30
V 141107C00207500 C 11/07/14 207.5 7.85 8.40
V 141107C00210000 C 11/07/14 210.0 5.85 6.50
V 141107C00212500 C 11/07/14 212.5 4.35 4.80
V 141107C00215000 C 11/07/14 215.0 3.20 3.45
V 141107C00217500 C 11/07/14 217.5 2.07 2.42
V 141107C00220000 C 11/07/14 220.0 1.30 1.61
V 141107C00222500 C 11/07/14 222.5 0.85 1.00
V 141107C00225000 C 11/07/14 225.0 0.45 0.80
V 141107C00227500 C 11/07/14 227.5 0.25 0.51
V 141107C00230000 C 11/07/14 230.0 0.00 0.35
V 141107C00232500 C 11/07/14 232.5 0.00 0.25
V 141107C00235000 C 11/07/14 235.0 0.00 0.25
V 141107C00237500 C 11/07/14 237.5 0.00 0.25
V 141107C00240000 C 11/07/14 240.0 0.00 0.25
V 141107C00242500 C 11/07/14 242.5 0.00 0.25
V 141107C00245000 C 11/07/14 245.0 0.00 0.25
V 141107C00247500 C 11/07/14 247.5 0.00 0.25
V 141107C00250000 C 11/07/14 250.0 0.00 0.25
V 141107C00252500 C 11/07/14 252.5 0.00 0.25
V 141107C00255000 C 11/07/14 255.0 0.00 0.25
V 141107C00257500 C 11/07/14 257.5 0.00 0.25
V 141107C00260000 C 11/07/14 260.0 0.00 0.25
V 141107C00262500 C 11/07/14 262.5 0.00 0.25
V 141107C00265000 C 11/07/14 265.0 0.00 0.25
V 141107C00267500 C 11/07/14 267.5 0.00 0.25
V 141107C00270000 C 11/07/14 270.0 0.00 0.25
V 141107P00150000 P 11/07/14 150.0 0.00 0.25
V 141107P00155000 P 11/07/14 155.0 0.00 0.25
V 141107P00160000 P 11/07/14 160.0 0.00 0.25
V 141107P00165000 P 11/07/14 165.0 0.00 0.25
V 141107P00170000 P 11/07/14 170.0 0.03 0.21
V 141107P00175000 P 11/07/14 175.0 0.05 0.30
V 141107P00177500 P 11/07/14 177.5 0.04 0.29
V 141107P00180000 P 11/07/14 180.0 0.08 0.33
V 141107P00182500 P 11/07/14 182.5 0.11 0.35
V 141107P00185000 P 11/07/14 185.0 0.13 0.38
V 141107P00187500 P 11/07/14 187.5 0.18 0.40
V 141107P00190000 P 11/07/14 190.0 0.23 0.48
V 141107P00192500 P 11/07/14 192.5 0.33 0.56
V 141107P00195000 P 11/07/14 195.0 0.43 0.72
V 141107P00197500 P 11/07/14 197.5 0.57 0.94
V 141107P00200000 P 11/07/14 200.0 0.82 0.98
V 141107P00202500 P 11/07/14 202.5 1.11 1.22
V 141107P00205000 P 11/07/14 205.0 1.39 1.67
V 141107P00207500 P 11/07/14 207.5 1.93 2.23
V 141107P00210000 P 11/07/14 210.0 2.65 3.00
V 141107P00212500 P 11/07/14 212.5 3.55 3.85
V 141107P00215000 P 11/07/14 215.0 4.70 5.15
V 141107P00217500 P 11/07/14 217.5 6.10 7.50
V 141107P00220000 P 11/07/14 220.0 7.75 9.20
V 141107P00222500 P 11/07/14 222.5 9.60 11.70
V 141107P00225000 P 11/07/14 225.0 11.20 14.20
V 141107P00227500 P 11/07/14 227.5 13.40 16.45
V 141107P00230000 P 11/07/14 230.0 15.75 19.00
V 141107P00232500 P 11/07/14 232.5 18.10 21.40
V 141107P00235000 P 11/07/14 235.0 20.70 23.70
V 141107P00237500 P 11/07/14 237.5 23.10 26.20
V 141107P00240000 P 11/07/14 240.0 25.60 28.85
V 141107P00242500 P 11/07/14 242.5 28.05 31.35
V 141107P00245000 P 11/07/14 245.0 30.55 33.85
V 141107P00247500 P 11/07/14 247.5 33.05 36.35
V 141107P00250000 P 11/07/14 250.0 35.55 38.85
V 141107P00252500 P 11/07/14 252.5 38.00 41.35
V 141107P00255000 P 11/07/14 255.0 40.30 43.85
V 141107P00257500 P 11/07/14 257.5 42.55 46.35
V 141107P00260000 P 11/07/14 260.0 45.65 48.85
V 141107P00262500 P 11/07/14 262.5 47.10 51.15
V 141107P00265000 P 11/07/14 265.0 49.65 53.65
V 141107P00267500 P 11/07/14 267.5 52.20 56.25
V 141107P00270000 P 11/07/14 270.0 55.20 58.85
V 141114C00150000 C 11/14/14 150.0 61.30 65.25
V 141114C00155000 C 11/14/14 155.0 56.80 60.25
V 141114C00160000 C 11/14/14 160.0 51.65 55.15
V 141114C00165000 C 11/14/14 165.0 46.65 50.15
V 141114C00170000 C 11/14/14 170.0 41.35 45.15
V 141114C00172500 C 11/14/14 172.5 38.85 41.80
V 141114C00175000 C 11/14/14 175.0 36.45 39.65
V 141114C00177500 C 11/14/14 177.5 34.20 37.20
V 141114C00180000 C 11/14/14 180.0 31.45 34.60
V 141114C00182500 C 11/14/14 182.5 28.95 32.15
V 141114C00185000 C 11/14/14 185.0 26.50 29.70
V 141114C00187500 C 11/14/14 187.5 24.05 27.25
V 141114C00190000 C 11/14/14 190.0 21.60 24.95
V 141114C00192500 C 11/14/14 192.5 19.40 22.50
V 141114C00195000 C 11/14/14 195.0 16.90 20.25
V 141114C00197500 C 11/14/14 197.5 14.55 17.05
V 141114C00200000 C 11/14/14 200.0 13.90 14.80
V 141114C00202500 C 11/14/14 202.5 11.10 13.35
V 141114C00205000 C 11/14/14 205.0 9.85 10.55
V 141114C00207500 C 11/14/14 207.5 8.00 8.55
V 141114C00210000 C 11/14/14 210.0 6.30 6.70
V 141114C00212500 C 11/14/14 212.5 4.75 5.20
V 141114C00215000 C 11/14/14 215.0 3.40 3.70
V 141114C00217500 C 11/14/14 217.5 2.37 2.71
V 141114C00220000 C 11/14/14 220.0 1.57 1.81
V 141114C00222500 C 11/14/14 222.5 1.02 1.19
V 141114C00225000 C 11/14/14 225.0 0.57 0.93
V 141114C00227500 C 11/14/14 227.5 0.33 0.61
V 141114C00230000 C 11/14/14 230.0 0.15 0.40
V 141114C00232500 C 11/14/14 232.5 0.05 0.30
V 141114C00235000 C 11/14/14 235.0 0.00 0.25
V 141114C00237500 C 11/14/14 237.5 0.00 0.25
V 141114C00240000 C 11/14/14 240.0 0.00 0.25
V 141114C00242500 C 11/14/14 242.5 0.00 0.25
V 141114C00245000 C 11/14/14 245.0 0.00 0.25
V 141114C00247500 C 11/14/14 247.5 0.00 0.25
V 141114C00250000 C 11/14/14 250.0 0.00 0.25
V 141114C00252500 C 11/14/14 252.5 0.00 0.25
V 141114C00255000 C 11/14/14 255.0 0.00 0.25
V 141114C00257500 C 11/14/14 257.5 0.00 0.25
V 141114C00260000 C 11/14/14 260.0 0.00 0.25
V 141114C00262500 C 11/14/14 262.5 0.00 0.25
V 141114C00265000 C 11/14/14 265.0 0.00 0.25
V 141114C00267500 C 11/14/14 267.5 0.00 0.25
V 141114P00150000 P 11/14/14 150.0 0.00 0.25
V 141114P00155000 P 11/14/14 155.0 0.00 0.26
V 141114P00160000 P 11/14/14 160.0 0.00 0.27
V 141114P00165000 P 11/14/14 165.0 0.00 0.28
V 141114P00170000 P 11/14/14 170.0 0.00 0.24
V 141114P00172500 P 11/14/14 172.5 0.00 0.32
V 141114P00175000 P 11/14/14 175.0 0.02 0.33
V 141114P00177500 P 11/14/14 177.5 0.05 0.37
V 141114P00180000 P 11/14/14 180.0 0.03 0.40
V 141114P00182500 P 11/14/14 182.5 0.02 0.43
V 141114P00185000 P 11/14/14 185.0 0.22 0.47
V 141114P00187500 P 11/14/14 187.5 0.27 0.53
V 141114P00190000 P 11/14/14 190.0 0.36 0.62
V 141114P00192500 P 11/14/14 192.5 0.51 0.78
V 141114P00195000 P 11/14/14 195.0 0.62 0.89
V 141114P00197500 P 11/14/14 197.5 0.76 1.23
V 141114P00200000 P 11/14/14 200.0 1.09 1.32
V 141114P00202500 P 11/14/14 202.5 1.39 1.94
V 141114P00205000 P 11/14/14 205.0 1.86 2.34
V 141114P00207500 P 11/14/14 207.5 2.41 2.88
V 141114P00210000 P 11/14/14 210.0 3.20 3.70
V 141114P00212500 P 11/14/14 212.5 4.15 4.65
V 141114P00215000 P 11/14/14 215.0 5.35 5.90
V 141114P00217500 P 11/14/14 217.5 6.85 7.40
V 141114P00220000 P 11/14/14 220.0 8.50 9.25
V 141114P00222500 P 11/14/14 222.5 10.15 11.45
V 141114P00225000 P 11/14/14 225.0 11.80 14.80
V 141114P00227500 P 11/14/14 227.5 14.00 17.00
V 141114P00230000 P 11/14/14 230.0 16.20 19.40
V 141114P00232500 P 11/14/14 232.5 18.60 21.90
V 141114P00235000 P 11/14/14 235.0 21.05 24.35
V 141114P00237500 P 11/14/14 237.5 23.55 26.80
V 141114P00240000 P 11/14/14 240.0 26.05 29.30
V 141114P00242500 P 11/14/14 242.5 28.15 31.75
V 141114P00245000 P 11/14/14 245.0 30.75 34.25
V 141114P00247500 P 11/14/14 247.5 33.45 36.80
V 141114P00250000 P 11/14/14 250.0 35.65 39.25
V 141114P00252500 P 11/14/14 252.5 38.40 41.80
V 141114P00255000 P 11/14/14 255.0 41.05 43.85
V 141114P00257500 P 11/14/14 257.5 42.90 46.75
V 141114P00260000 P 11/14/14 260.0 46.05 49.25
V 141114P00262500 P 11/14/14 262.5 48.50 51.75
V 141114P00265000 P 11/14/14 265.0 50.95 53.80
V 141114P00267500 P 11/14/14 267.5 52.90 56.75
V 141122C00110000 C 11/22/14 110.0 101.20 104.60
V 141122C00115000 C 11/22/14 115.0 96.20 99.00
V 141122C00120000 C 11/22/14 120.0 91.15 94.45
V 141122C00125000 C 11/22/14 125.0 86.15 89.45
V 141122C00130000 C 11/22/14 130.0 81.20 84.45
V 141122C00135000 C 11/22/14 135.0 76.20 79.50
V 141122C00140000 C 11/22/14 140.0 71.20 74.50
V 141122C00145000 C 11/22/14 145.0 66.50 69.50
V 141122C00150000 C 11/22/14 150.0 61.50 64.40
V 141122C00155000 C 11/22/14 155.0 56.55 58.95
V 141122C00160000 C 11/22/14 160.0 51.60 54.55
V 141122C00165000 C 11/22/14 165.0 46.40 49.50
V 141122C00167500 C 11/22/14 167.5 44.05 47.05
V 141122C00170000 C 11/22/14 170.0 41.80 44.60
V 141122C00172500 C 11/22/14 172.5 39.35 41.75
V 141122C00175000 C 11/22/14 175.0 36.75 39.15
V 141122C00177500 C 11/22/14 177.5 34.10 36.60
V 141122C00180000 C 11/22/14 180.0 31.60 34.25
V 141122C00182500 C 11/22/14 182.5 29.35 31.75
V 141122C00185000 C 11/22/14 185.0 26.70 29.30
V 141122C00187500 C 11/22/14 187.5 24.45 26.85
V 141122C00190000 C 11/22/14 190.0 22.25 24.30
V 141122C00192500 C 11/22/14 192.5 19.85 22.25
V 141122C00195000 C 11/22/14 195.0 17.50 19.55
V 141122C00197500 C 11/22/14 197.5 15.35 17.25
V 141122C00200000 C 11/22/14 200.0 14.40 15.05
V 141122C00202500 C 11/22/14 202.5 12.10 12.80
V 141122C00205000 C 11/22/14 205.0 9.90 10.65
V 141122C00207500 C 11/22/14 207.5 8.25 8.60
V 141122C00210000 C 11/22/14 210.0 6.55 6.85
V 141122C00212500 C 11/22/14 212.5 5.05 5.35
V 141122C00215000 C 11/22/14 215.0 3.75 4.00
V 141122C00217500 C 11/22/14 217.5 2.73 2.91
V 141122C00220000 C 11/22/14 220.0 1.90 2.05
V 141122C00222500 C 11/22/14 222.5 1.23 1.39
V 141122C00225000 C 11/22/14 225.0 0.78 0.92
V 141122C00227500 C 11/22/14 227.5 0.45 0.60
V 141122C00230000 C 11/22/14 230.0 0.27 0.34
V 141122C00232500 C 11/22/14 232.5 0.11 0.30
V 141122C00235000 C 11/22/14 235.0 0.02 0.21
V 141122C00237500 C 11/22/14 237.5 0.00 0.16
V 141122C00240000 C 11/22/14 240.0 0.00 0.10
V 141122C00242500 C 11/22/14 242.5 0.00 0.13
V 141122C00245000 C 11/22/14 245.0 0.00 0.25
V 141122C00247500 C 11/22/14 247.5 0.00 0.13
V 141122C00250000 C 11/22/14 250.0 0.00 0.23
V 141122C00252500 C 11/22/14 252.5 0.00 0.13
V 141122C00255000 C 11/22/14 255.0 0.00 0.14
V 141122C00257500 C 11/22/14 257.5 0.00 0.11
V 141122C00260000 C 11/22/14 260.0 0.00 0.11
V 141122C00262500 C 11/22/14 262.5 0.00 0.11
V 141122C00265000 C 11/22/14 265.0 0.00 0.11
V 141122C00267500 C 11/22/14 267.5 0.00 0.10
V 141122C00270000 C 11/22/14 270.0 0.00 0.11
V 141122C00275000 C 11/22/14 275.0 0.00 0.11
V 141122C00280000 C 11/22/14 280.0 0.00 0.11
V 141122C00285000 C 11/22/14 285.0 0.00 0.11
V 141122C00290000 C 11/22/14 290.0 0.00 0.11
V 141122C00295000 C 11/22/14 295.0 0.00 0.11
V 141122C00300000 C 11/22/14 300.0 0.00 0.11
V 141122C00305000 C 11/22/14 305.0 0.00 0.11
V 141122C00310000 C 11/22/14 310.0 0.00 0.11
V 141122C00315000 C 11/22/14 315.0 0.00 0.11
V 141122C00320000 C 11/22/14 320.0 0.00 0.11
V 141122C00325000 C 11/22/14 325.0 0.00 0.11
V 141122P00110000 P 11/22/14 110.0 0.00 0.11
V 141122P00115000 P 11/22/14 115.0 0.00 0.11
V 141122P00120000 P 11/22/14 120.0 0.00 0.11
V 141122P00125000 P 11/22/14 125.0 0.00 0.11
V 141122P00130000 P 11/22/14 130.0 0.00 0.10
V 141122P00135000 P 11/22/14 135.0 0.00 0.11
V 141122P00140000 P 11/22/14 140.0 0.00 0.11
V 141122P00145000 P 11/22/14 145.0 0.00 0.11
V 141122P00150000 P 11/22/14 150.0 0.00 0.13
V 141122P00155000 P 11/22/14 155.0 0.03 0.15
V 141122P00160000 P 11/22/14 160.0 0.00 0.22
V 141122P00165000 P 11/22/14 165.0 0.09 0.26
V 141122P00167500 P 11/22/14 167.5 0.10 0.28
V 141122P00170000 P 11/22/14 170.0 0.11 0.19
V 141122P00172500 P 11/22/14 172.5 0.13 0.32
V 141122P00175000 P 11/22/14 175.0 0.15 0.35
V 141122P00177500 P 11/22/14 177.5 0.19 0.38
V 141122P00180000 P 11/22/14 180.0 0.23 0.40
V 141122P00182500 P 11/22/14 182.5 0.28 0.47
V 141122P00185000 P 11/22/14 185.0 0.34 0.53
V 141122P00187500 P 11/22/14 187.5 0.39 0.60
V 141122P00190000 P 11/22/14 190.0 0.49 0.61
V 141122P00192500 P 11/22/14 192.5 0.61 0.81
V 141122P00195000 P 11/22/14 195.0 0.76 0.99
V 141122P00197500 P 11/22/14 197.5 0.99 1.19
V 141122P00200000 P 11/22/14 200.0 1.26 1.35
V 141122P00202500 P 11/22/14 202.5 1.59 1.86
V 141122P00205000 P 11/22/14 205.0 2.05 2.33
V 141122P00207500 P 11/22/14 207.5 2.74 2.97
V 141122P00210000 P 11/22/14 210.0 3.50 3.75
V 141122P00212500 P 11/22/14 212.5 4.50 4.80
V 141122P00215000 P 11/22/14 215.0 5.65 6.00
V 141122P00217500 P 11/22/14 217.5 7.10 7.50
V 141122P00220000 P 11/22/14 220.0 8.70 9.15
V 141122P00222500 P 11/22/14 222.5 10.50 11.45
V 141122P00225000 P 11/22/14 225.0 12.35 14.25
V 141122P00227500 P 11/22/14 227.5 14.65 16.00
V 141122P00230000 P 11/22/14 230.0 16.85 18.65
V 141122P00232500 P 11/22/14 232.5 18.70 21.60
V 141122P00235000 P 11/22/14 235.0 21.10 24.25
V 141122P00237500 P 11/22/14 237.5 23.55 26.65
V 141122P00240000 P 11/22/14 240.0 26.05 29.10
V 141122P00242500 P 11/22/14 242.5 28.50 31.35
V 141122P00245000 P 11/22/14 245.0 30.70 34.25
V 141122P00247500 P 11/22/14 247.5 33.55 36.40
V 141122P00250000 P 11/22/14 250.0 36.05 38.95
V 141122P00252500 P 11/22/14 252.5 38.55 41.75
V 141122P00255000 P 11/22/14 255.0 41.05 44.30
V 141122P00257500 P 11/22/14 257.5 43.55 46.60
V 141122P00260000 P 11/22/14 260.0 45.90 49.15
V 141122P00262500 P 11/22/14 262.5 48.55 51.40
V 141122P00265000 P 11/22/14 265.0 50.50 53.95
V 141122P00267500 P 11/22/14 267.5 53.55 56.75
V 141122P00270000 P 11/22/14 270.0 55.95 58.90
V 141122P00275000 P 11/22/14 275.0 60.95 64.25
V 141122P00280000 P 11/22/14 280.0 65.95 69.25
V 141122P00285000 P 11/22/14 285.0 70.90 74.25
V 141122P00290000 P 11/22/14 290.0 75.90 79.25
V 141122P00295000 P 11/22/14 295.0 80.65 84.25
V 141122P00300000 P 11/22/14 300.0 85.90 89.25
V 141122P00305000 P 11/22/14 305.0 90.95 93.80
V 141122P00310000 P 11/22/14 310.0 95.90 98.80
V 141122P00315000 P 11/22/14 315.0 100.90 104.25
V 141122P00320000 P 11/22/14 320.0 106.00 109.30
V 141122P00325000 P 11/22/14 325.0 110.90 114.20
V 141128C00145000 C 11/28/14 145.0 66.25 70.45
V 141128C00150000 C 11/28/14 150.0 61.65 65.30
V 141128C00155000 C 11/28/14 155.0 56.15 60.45
V 141128C00160000 C 11/28/14 160.0 51.65 55.15
V 141128C00165000 C 11/28/14 165.0 46.65 50.15
V 141128C00170000 C 11/28/14 170.0 41.65 45.05
V 141128C00172500 C 11/28/14 172.5 39.15 42.10
V 141128C00175000 C 11/28/14 175.0 36.65 39.70
V 141128C00177500 C 11/28/14 177.5 34.15 37.15
V 141128C00180000 C 11/28/14 180.0 31.65 34.75
V 141128C00182500 C 11/28/14 182.5 29.15 32.35
V 141128C00185000 C 11/28/14 185.0 26.55 29.90
V 141128C00187500 C 11/28/14 187.5 24.15 27.45
V 141128C00190000 C 11/28/14 190.0 21.75 24.80
V 141128C00192500 C 11/28/14 192.5 19.35 22.55
V 141128C00195000 C 11/28/14 195.0 17.10 20.20
V 141128C00197500 C 11/28/14 197.5 14.90 17.95
V 141128C00200000 C 11/28/14 200.0 14.10 15.65
V 141128C00202500 C 11/28/14 202.5 11.10 13.60
V 141128C00205000 C 11/28/14 205.0 10.25 11.40
V 141128C00207500 C 11/28/14 207.5 8.30 9.50
V 141128C00210000 C 11/28/14 210.0 6.70 7.25
V 141128C00212500 C 11/28/14 212.5 5.20 5.65
V 141128C00215000 C 11/28/14 215.0 3.95 4.40
V 141128C00217500 C 11/28/14 217.5 2.84 3.50
V 141128C00220000 C 11/28/14 220.0 2.05 2.34
V 141128C00222500 C 11/28/14 222.5 1.41 1.83
V 141128C00225000 C 11/28/14 225.0 0.87 1.34
V 141128C00227500 C 11/28/14 227.5 0.53 0.89
V 141128C00230000 C 11/28/14 230.0 0.33 0.63
V 141128C00232500 C 11/28/14 232.5 0.15 0.45
V 141128C00235000 C 11/28/14 235.0 0.03 0.31
V 141128C00237500 C 11/28/14 237.5 0.00 0.25
V 141128C00240000 C 11/28/14 240.0 0.00 0.25
V 141128C00242500 C 11/28/14 242.5 0.00 0.25
V 141128C00245000 C 11/28/14 245.0 0.00 0.25
V 141128C00247500 C 11/28/14 247.5 0.00 0.25
V 141128C00250000 C 11/28/14 250.0 0.00 0.25
V 141128C00252500 C 11/28/14 252.5 0.00 0.25
V 141128C00255000 C 11/28/14 255.0 0.00 0.25
V 141128C00257500 C 11/28/14 257.5 0.00 0.25
V 141128C00260000 C 11/28/14 260.0 0.00 0.25
V 141128C00262500 C 11/28/14 262.5 0.00 0.25
V 141128C00265000 C 11/28/14 265.0 0.00 0.25
V 141128C00267500 C 11/28/14 267.5 0.00 0.25
V 141128P00145000 P 11/28/14 145.0 0.00 0.25
V 141128P00150000 P 11/28/14 150.0 0.00 0.25
V 141128P00155000 P 11/28/14 155.0 0.00 0.26
V 141128P00160000 P 11/28/14 160.0 0.02 0.27
V 141128P00165000 P 11/28/14 165.0 0.09 0.30
V 141128P00170000 P 11/28/14 170.0 0.11 0.35
V 141128P00172500 P 11/28/14 172.5 0.10 0.35
V 141128P00175000 P 11/28/14 175.0 0.13 0.38
V 141128P00177500 P 11/28/14 177.5 0.16 0.41
V 141128P00180000 P 11/28/14 180.0 0.22 0.47
V 141128P00182500 P 11/28/14 182.5 0.29 0.54
V 141128P00185000 P 11/28/14 185.0 0.35 0.63
V 141128P00187500 P 11/28/14 187.5 0.42 0.77
V 141128P00190000 P 11/28/14 190.0 0.54 0.93
V 141128P00192500 P 11/28/14 192.5 0.72 1.12
V 141128P00195000 P 11/28/14 195.0 0.83 1.26
V 141128P00197500 P 11/28/14 197.5 1.07 1.64
V 141128P00200000 P 11/28/14 200.0 1.43 1.68
V 141128P00202500 P 11/28/14 202.5 1.75 2.46
V 141128P00205000 P 11/28/14 205.0 2.31 3.05
V 141128P00207500 P 11/28/14 207.5 2.93 3.50
V 141128P00210000 P 11/28/14 210.0 3.80 4.20
V 141128P00212500 P 11/28/14 212.5 4.80 5.15
V 141128P00215000 P 11/28/14 215.0 5.90 6.60
V 141128P00217500 P 11/28/14 217.5 7.35 8.90
V 141128P00220000 P 11/28/14 220.0 8.85 10.65
V 141128P00222500 P 11/28/14 222.5 10.25 13.20
V 141128P00225000 P 11/28/14 225.0 11.80 14.85
V 141128P00227500 P 11/28/14 227.5 14.00 17.45
V 141128P00230000 P 11/28/14 230.0 16.90 19.70
V 141128P00232500 P 11/28/14 232.5 18.95 22.05
V 141128P00235000 P 11/28/14 235.0 21.10 24.45
V 141128P00237500 P 11/28/14 237.5 23.55 26.85
V 141128P00240000 P 11/28/14 240.0 26.05 29.30
V 141128P00242500 P 11/28/14 242.5 28.55 31.70
V 141128P00245000 P 11/28/14 245.0 31.00 34.30
V 141128P00247500 P 11/28/14 247.5 33.50 36.75
V 141128P00250000 P 11/28/14 250.0 35.95 38.75
V 141128P00252500 P 11/28/14 252.5 38.45 41.85
V 141128P00255000 P 11/28/14 255.0 40.95 43.80
V 141128P00257500 P 11/28/14 257.5 43.25 46.30
V 141128P00260000 P 11/28/14 260.0 45.45 49.35
V 141128P00262500 P 11/28/14 262.5 48.25 51.75
V 141128P00265000 P 11/28/14 265.0 50.95 54.35
V 141128P00267500 P 11/28/14 267.5 53.45 56.75
V 141205C00155000 C 12/05/14 155.0 56.60 59.45
V 141205C00160000 C 12/05/14 160.0 51.45 54.50
V 141205C00165000 C 12/05/14 165.0 46.50 49.50
V 141205C00170000 C 12/05/14 170.0 41.80 44.55
V 141205C00175000 C 12/05/14 175.0 36.85 39.70
V 141205C00177500 C 12/05/14 177.5 34.40 37.25
V 141205C00180000 C 12/05/14 180.0 31.95 34.80
V 141205C00182500 C 12/05/14 182.5 29.50 32.30
V 141205C00185000 C 12/05/14 185.0 27.05 29.95
V 141205C00187500 C 12/05/14 187.5 24.65 27.50
V 141205C00190000 C 12/05/14 190.0 22.20 25.20
V 141205C00192500 C 12/05/14 192.5 19.85 22.80
V 141205C00195000 C 12/05/14 195.0 17.85 20.50
V 141205C00197500 C 12/05/14 197.5 14.90 18.30
V 141205C00200000 C 12/05/14 200.0 13.40 16.15
V 141205C00202500 C 12/05/14 202.5 11.05 14.10
V 141205C00205000 C 12/05/14 205.0 10.50 11.15
V 141205C00207500 C 12/05/14 207.5 8.40 9.65
V 141205C00210000 C 12/05/14 210.0 7.05 7.60
V 141205C00212500 C 12/05/14 212.5 5.60 6.10
V 141205C00215000 C 12/05/14 215.0 4.25 4.75
V 141205C00217500 C 12/05/14 217.5 3.05 4.35
V 141205C00220000 C 12/05/14 220.0 2.33 2.74
V 141205C00222500 C 12/05/14 222.5 1.66 3.05
V 141205C00225000 C 12/05/14 225.0 0.86 1.83
V 141205C00227500 C 12/05/14 227.5 0.55 2.27
V 141205C00230000 C 12/05/14 230.0 0.42 0.89
V 141205C00232500 C 12/05/14 232.5 0.14 1.54
V 141205C00235000 C 12/05/14 235.0 0.00 0.92
V 141205C00237500 C 12/05/14 237.5 0.00 0.50
V 141205C00240000 C 12/05/14 240.0 0.00 0.26
V 141205C00242500 C 12/05/14 242.5 0.00 0.50
V 141205C00245000 C 12/05/14 245.0 0.00 0.92
V 141205C00247500 C 12/05/14 247.5 0.00 0.92
V 141205C00250000 C 12/05/14 250.0 0.00 0.33
V 141205C00252500 C 12/05/14 252.5 0.00 0.92
V 141205C00255000 C 12/05/14 255.0 0.00 0.92
V 141205C00257500 C 12/05/14 257.5 0.00 1.12
V 141205C00260000 C 12/05/14 260.0 0.00 1.12
V 141205C00262500 C 12/05/14 262.5 0.00 1.12
V 141205C00265000 C 12/05/14 265.0 0.00 1.12
V 141205C00267500 C 12/05/14 267.5 0.00 1.12
V 141205P00155000 P 12/05/14 155.0 0.00 0.92
V 141205P00160000 P 12/05/14 160.0 0.00 0.50
V 141205P00165000 P 12/05/14 165.0 0.00 0.50
V 141205P00170000 P 12/05/14 170.0 0.03 0.69
V 141205P00175000 P 12/05/14 175.0 0.00 0.50
V 141205P00177500 P 12/05/14 177.5 0.00 0.92
V 141205P00180000 P 12/05/14 180.0 0.09 1.10
V 141205P00182500 P 12/05/14 182.5 0.23 0.75
V 141205P00185000 P 12/05/14 185.0 0.20 1.25
V 141205P00187500 P 12/05/14 187.5 0.28 1.35
V 141205P00190000 P 12/05/14 190.0 0.48 1.28
V 141205P00192500 P 12/05/14 192.5 0.61 1.35
V 141205P00195000 P 12/05/14 195.0 0.84 1.60
V 141205P00197500 P 12/05/14 197.5 1.44 2.83
V 141205P00200000 P 12/05/14 200.0 1.76 2.05
V 141205P00202500 P 12/05/14 202.5 2.11 3.00
V 141205P00205000 P 12/05/14 205.0 2.65 3.40
V 141205P00207500 P 12/05/14 207.5 3.30 4.10
V 141205P00210000 P 12/05/14 210.0 4.15 4.55
V 141205P00212500 P 12/05/14 212.5 5.15 5.55
V 141205P00215000 P 12/05/14 215.0 6.35 6.85
V 141205P00217500 P 12/05/14 217.5 7.70 9.10
V 141205P00220000 P 12/05/14 220.0 9.35 10.80
V 141205P00222500 P 12/05/14 222.5 10.25 13.35
V 141205P00225000 P 12/05/14 225.0 12.25 14.85
V 141205P00227500 P 12/05/14 227.5 14.15 17.70
V 141205P00230000 P 12/05/14 230.0 16.60 19.70
V 141205P00232500 P 12/05/14 232.5 18.90 21.75
V 141205P00235000 P 12/05/14 235.0 21.30 24.10
V 141205P00237500 P 12/05/14 237.5 23.65 26.50
V 141205P00240000 P 12/05/14 240.0 26.10 28.95
V 141205P00242500 P 12/05/14 242.5 28.60 31.40
V 141205P00245000 P 12/05/14 245.0 31.00 33.85
V 141205P00247500 P 12/05/14 247.5 33.55 36.35
V 141205P00250000 P 12/05/14 250.0 36.00 38.85
V 141205P00252500 P 12/05/14 252.5 38.50 41.50
V 141205P00255000 P 12/05/14 255.0 41.00 44.00
V 141205P00257500 P 12/05/14 257.5 43.55 46.80
V 141205P00260000 P 12/05/14 260.0 45.95 49.25
V 141205P00262500 P 12/05/14 262.5 48.25 51.30
V 141205P00265000 P 12/05/14 265.0 50.95 54.35
V 141205P00267500 P 12/05/14 267.5 53.45 56.85
V 141220C00105000 C 12/20/14 105.0 106.15 109.55
V 141220C00110000 C 12/20/14 110.0 101.25 105.35
V 141220C00115000 C 12/20/14 115.0 96.30 100.10
V 141220C00120000 C 12/20/14 120.0 91.20 95.00
V 141220C00125000 C 12/20/14 125.0 86.20 90.40
V 141220C00130000 C 12/20/14 130.0 81.25 85.15
V 141220C00135000 C 12/20/14 135.0 76.70 80.30
V 141220C00140000 C 12/20/14 140.0 71.55 74.50
V 141220C00145000 C 12/20/14 145.0 66.50 69.50
V 141220C00150000 C 12/20/14 150.0 61.50 64.45
V 141220C00155000 C 12/20/14 155.0 56.30 59.50
V 141220C00160000 C 12/20/14 160.0 51.70 54.35
V 141220C00165000 C 12/20/14 165.0 46.55 49.55
V 141220C00170000 C 12/20/14 170.0 41.65 44.60
V 141220C00175000 C 12/20/14 175.0 36.75 39.70
V 141220C00180000 C 12/20/14 180.0 31.90 34.80
V 141220C00185000 C 12/20/14 185.0 27.20 29.95
V 141220C00190000 C 12/20/14 190.0 22.85 25.15
V 141220C00195000 C 12/20/14 195.0 18.40 20.75
V 141220C00200000 C 12/20/14 200.0 14.15 16.20
V 141220C00205000 C 12/20/14 205.0 11.10 11.70
V 141220C00210000 C 12/20/14 210.0 7.85 8.15
V 141220C00215000 C 12/20/14 215.0 5.10 5.35
V 141220C00220000 C 12/20/14 220.0 3.00 3.25
V 141220C00225000 C 12/20/14 225.0 1.62 1.81
V 141220C00230000 C 12/20/14 230.0 0.79 0.95
V 141220C00235000 C 12/20/14 235.0 0.32 0.47
V 141220C00240000 C 12/20/14 240.0 0.13 0.23
V 141220C00245000 C 12/20/14 245.0 0.01 0.13
V 141220C00250000 C 12/20/14 250.0 0.00 0.13
V 141220C00255000 C 12/20/14 255.0 0.00 0.25
V 141220C00260000 C 12/20/14 260.0 0.00 0.13
V 141220C00265000 C 12/20/14 265.0 0.00 0.13
V 141220C00270000 C 12/20/14 270.0 0.00 0.12
V 141220C00275000 C 12/20/14 275.0 0.00 0.11
V 141220C00280000 C 12/20/14 280.0 0.00 0.11
V 141220C00285000 C 12/20/14 285.0 0.00 0.10
V 141220C00290000 C 12/20/14 290.0 0.00 0.11
V 141220C00295000 C 12/20/14 295.0 0.00 0.11
V 141220C00300000 C 12/20/14 300.0 0.00 0.11
V 141220C00305000 C 12/20/14 305.0 0.00 0.11
V 141220C00310000 C 12/20/14 310.0 0.00 0.11
V 141220C00315000 C 12/20/14 315.0 0.00 0.11
V 141220C00320000 C 12/20/14 320.0 0.00 0.11
V 141220C00325000 C 12/20/14 325.0 0.00 0.11
V 141220C00330000 C 12/20/14 330.0 0.00 0.11
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 0.11
V 141220P00125000 P 12/20/14 125.0 0.01 0.11
V 141220P00130000 P 12/20/14 130.0 0.02 0.16
V 141220P00135000 P 12/20/14 135.0 0.04 0.15
V 141220P00140000 P 12/20/14 140.0 0.05 0.19
V 141220P00145000 P 12/20/14 145.0 0.07 0.26
V 141220P00150000 P 12/20/14 150.0 0.09 0.34
V 141220P00155000 P 12/20/14 155.0 0.14 0.30
V 141220P00160000 P 12/20/14 160.0 0.18 0.34
V 141220P00165000 P 12/20/14 165.0 0.21 0.38
V 141220P00170000 P 12/20/14 170.0 0.26 0.36
V 141220P00175000 P 12/20/14 175.0 0.36 0.45
V 141220P00180000 P 12/20/14 180.0 0.49 0.67
V 141220P00185000 P 12/20/14 185.0 0.68 0.85
V 141220P00190000 P 12/20/14 190.0 0.97 1.16
V 141220P00195000 P 12/20/14 195.0 1.46 1.62
V 141220P00200000 P 12/20/14 200.0 2.17 2.35
V 141220P00205000 P 12/20/14 205.0 3.25 3.50
V 141220P00210000 P 12/20/14 210.0 4.85 5.10
V 141220P00215000 P 12/20/14 215.0 7.05 7.35
V 141220P00220000 P 12/20/14 220.0 9.90 10.30
V 141220P00225000 P 12/20/14 225.0 13.50 13.85
V 141220P00230000 P 12/20/14 230.0 17.10 19.45
V 141220P00235000 P 12/20/14 235.0 21.95 23.85
V 141220P00240000 P 12/20/14 240.0 26.20 29.25
V 141220P00245000 P 12/20/14 245.0 31.05 34.30
V 141220P00250000 P 12/20/14 250.0 36.00 39.30
V 141220P00255000 P 12/20/14 255.0 41.30 44.25
V 141220P00260000 P 12/20/14 260.0 46.00 49.25
V 141220P00265000 P 12/20/14 265.0 51.00 53.90
V 141220P00270000 P 12/20/14 270.0 56.00 59.15
V 141220P00275000 P 12/20/14 275.0 61.05 64.25
V 141220P00280000 P 12/20/14 280.0 66.05 69.20
V 141220P00285000 P 12/20/14 285.0 70.90 73.80
V 141220P00290000 P 12/20/14 290.0 75.50 79.25
V 141220P00295000 P 12/20/14 295.0 80.20 84.20
V 141220P00300000 P 12/20/14 300.0 85.50 89.30
V 141220P00305000 P 12/20/14 305.0 90.20 94.25
V 141220P00310000 P 12/20/14 310.0 95.35 99.20
V 141220P00315000 P 12/20/14 315.0 100.50 103.85
V 141220P00320000 P 12/20/14 320.0 105.85 109.30
V 141220P00325000 P 12/20/14 325.0 110.05 114.25
V 141220P00330000 P 12/20/14 330.0 115.40 119.05
V 150117C00075000 C 01/17/15 75.0 136.15 139.75
V 150117C00080000 C 01/17/15 80.0 131.20 135.50
V 150117C00085000 C 01/17/15 85.0 126.15 130.25
V 150117C00090000 C 01/17/15 90.0 121.15 125.10
V 150117C00095000 C 01/17/15 95.0 116.40 120.45
V 150117C00100000 C 01/17/15 100.0 111.20 114.45
V 150117C00105000 C 01/17/15 105.0 106.20 110.45
V 150117C00110000 C 01/17/15 110.0 101.20 104.75
V 150117C00115000 C 01/17/15 115.0 96.20 100.25
V 150117C00120000 C 01/17/15 120.0 91.20 94.15
V 150117C00125000 C 01/17/15 125.0 86.20 89.15
V 150117C00130000 C 01/17/15 130.0 81.25 84.15
V 150117C00135000 C 01/17/15 135.0 76.25 79.15
V 150117C00140000 C 01/17/15 140.0 71.25 74.15
V 150117C00145000 C 01/17/15 145.0 66.30 69.15
V 150117C00150000 C 01/17/15 150.0 61.50 64.15
V 150117C00155000 C 01/17/15 155.0 56.55 59.15
V 150117C00160000 C 01/17/15 160.0 51.50 54.10
V 150117C00165000 C 01/17/15 165.0 46.60 49.70
V 150117C00170000 C 01/17/15 170.0 42.20 44.70
V 150117C00175000 C 01/17/15 175.0 37.35 40.00
V 150117C00180000 C 01/17/15 180.0 32.60 35.05
V 150117C00185000 C 01/17/15 185.0 27.85 30.25
V 150117C00190000 C 01/17/15 190.0 23.30 25.35
V 150117C00195000 C 01/17/15 195.0 19.20 20.70
V 150117C00200000 C 01/17/15 200.0 15.90 16.55
V 150117C00205000 C 01/17/15 205.0 12.35 12.75
V 150117C00210000 C 01/17/15 210.0 9.05 9.40
V 150117C00215000 C 01/17/15 215.0 6.45 6.60
V 150117C00220000 C 01/17/15 220.0 4.15 4.40
V 150117C00225000 C 01/17/15 225.0 2.56 2.77
V 150117C00230000 C 01/17/15 230.0 1.46 1.65
V 150117C00235000 C 01/17/15 235.0 0.78 0.96
V 150117C00240000 C 01/17/15 240.0 0.41 0.57
V 150117C00245000 C 01/17/15 245.0 0.18 0.34
V 150117C00250000 C 01/17/15 250.0 0.07 0.18
V 150117C00255000 C 01/17/15 255.0 0.00 0.13
V 150117C00260000 C 01/17/15 260.0 0.02 0.14
V 150117C00265000 C 01/17/15 265.0 0.00 0.25
V 150117C00270000 C 01/17/15 270.0 0.00 0.25
V 150117C00275000 C 01/17/15 275.0 0.00 0.20
V 150117C00280000 C 01/17/15 280.0 0.00 0.15
V 150117C00285000 C 01/17/15 285.0 0.00 0.11
V 150117C00290000 C 01/17/15 290.0 0.00 0.11
V 150117C00295000 C 01/17/15 295.0 0.00 0.11
V 150117C00300000 C 01/17/15 300.0 0.00 0.11
V 150117C00305000 C 01/17/15 305.0 0.00 0.10
V 150117C00310000 C 01/17/15 310.0 0.00 0.10
V 150117C00315000 C 01/17/15 315.0 0.00 0.10
V 150117C00320000 C 01/17/15 320.0 0.00 0.11
V 150117C00325000 C 01/17/15 325.0 0.00 0.11
V 150117C00330000 C 01/17/15 330.0 0.00 0.11
V 150117C00335000 C 01/17/15 335.0 0.00 0.10
V 150117C00340000 C 01/17/15 340.0 0.00 0.10
V 150117P00075000 P 01/17/15 75.0 0.01 0.10
V 150117P00080000 P 01/17/15 80.0 0.00 0.10
V 150117P00085000 P 01/17/15 85.0 0.00 0.10
V 150117P00090000 P 01/17/15 90.0 0.00 0.10
V 150117P00095000 P 01/17/15 95.0 0.00 0.10
V 150117P00100000 P 01/17/15 100.0 0.00 0.10
V 150117P00105000 P 01/17/15 105.0 0.00 0.11
V 150117P00110000 P 01/17/15 110.0 0.00 0.13
V 150117P00115000 P 01/17/15 115.0 0.03 0.15
V 150117P00120000 P 01/17/15 120.0 0.03 0.14
V 150117P00125000 P 01/17/15 125.0 0.06 0.17
V 150117P00130000 P 01/17/15 130.0 0.10 0.21
V 150117P00135000 P 01/17/15 135.0 0.07 0.25
V 150117P00140000 P 01/17/15 140.0 0.11 0.28
V 150117P00145000 P 01/17/15 145.0 0.14 0.33
V 150117P00150000 P 01/17/15 150.0 0.19 0.38
V 150117P00155000 P 01/17/15 155.0 0.25 0.44
V 150117P00160000 P 01/17/15 160.0 0.29 0.50
V 150117P00165000 P 01/17/15 165.0 0.38 0.58
V 150117P00170000 P 01/17/15 170.0 0.46 0.68
V 150117P00175000 P 01/17/15 175.0 0.68 0.82
V 150117P00180000 P 01/17/15 180.0 0.85 1.01
V 150117P00185000 P 01/17/15 185.0 1.11 1.31
V 150117P00190000 P 01/17/15 190.0 1.54 1.73
V 150117P00195000 P 01/17/15 195.0 2.17 2.35
V 150117P00200000 P 01/17/15 200.0 3.05 3.25
V 150117P00205000 P 01/17/15 205.0 4.30 4.50
V 150117P00210000 P 01/17/15 210.0 6.00 6.25
V 150117P00215000 P 01/17/15 215.0 8.20 8.45
V 150117P00220000 P 01/17/15 220.0 11.00 11.30
V 150117P00225000 P 01/17/15 225.0 14.35 14.70
V 150117P00230000 P 01/17/15 230.0 17.35 20.05
V 150117P00235000 P 01/17/15 235.0 21.95 24.50
V 150117P00240000 P 01/17/15 240.0 26.95 28.95
V 150117P00245000 P 01/17/15 245.0 31.30 33.75
V 150117P00250000 P 01/17/15 250.0 36.15 39.20
V 150117P00255000 P 01/17/15 255.0 41.05 44.05
V 150117P00260000 P 01/17/15 260.0 45.15 49.25
V 150117P00265000 P 01/17/15 265.0 50.95 54.30
V 150117P00270000 P 01/17/15 270.0 55.30 59.30
V 150117P00275000 P 01/17/15 275.0 60.00 64.25
V 150117P00280000 P 01/17/15 280.0 65.00 69.25
V 150117P00285000 P 01/17/15 285.0 70.20 74.30
V 150117P00290000 P 01/17/15 290.0 75.25 79.30
V 150117P00295000 P 01/17/15 295.0 80.20 83.90
V 150117P00300000 P 01/17/15 300.0 85.00 89.25
V 150117P00305000 P 01/17/15 305.0 89.85 94.30
V 150117P00310000 P 01/17/15 310.0 94.95 99.25
V 150117P00315000 P 01/17/15 315.0 100.00 104.30
V 150117P00320000 P 01/17/15 320.0 104.95 109.30
V 150117P00325000 P 01/17/15 325.0 110.20 114.15
V 150117P00330000 P 01/17/15 330.0 114.85 119.35
V 150117P00335000 P 01/17/15 335.0 119.85 124.30
V 150117P00340000 P 01/17/15 340.0 124.80 129.30
V 150320C00105000 C 03/20/15 105.0 106.70 110.10
V 150320C00110000 C 03/20/15 110.0 101.20 105.50
V 150320C00115000 C 03/20/15 115.0 96.15 99.40
V 150320C00120000 C 03/20/15 120.0 91.20 94.35
V 150320C00125000 C 03/20/15 125.0 86.45 90.25
V 150320C00130000 C 03/20/15 130.0 81.20 84.45
V 150320C00135000 C 03/20/15 135.0 76.35 79.45
V 150320C00140000 C 03/20/15 140.0 71.30 74.30
V 150320C00145000 C 03/20/15 145.0 66.45 69.60
V 150320C00150000 C 03/20/15 150.0 61.55 64.70
V 150320C00155000 C 03/20/15 155.0 56.65 59.75
V 150320C00160000 C 03/20/15 160.0 51.75 54.95
V 150320C00165000 C 03/20/15 165.0 46.85 50.15
V 150320C00170000 C 03/20/15 170.0 42.15 45.30
V 150320C00175000 C 03/20/15 175.0 39.05 40.50
V 150320C00180000 C 03/20/15 180.0 34.40 36.10
V 150320C00185000 C 03/20/15 185.0 29.45 31.55
V 150320C00190000 C 03/20/15 190.0 24.80 27.25
V 150320C00195000 C 03/20/15 195.0 20.50 23.20
V 150320C00200000 C 03/20/15 200.0 18.35 18.90
V 150320C00205000 C 03/20/15 205.0 14.95 15.45
V 150320C00210000 C 03/20/15 210.0 11.90 12.25
V 150320C00215000 C 03/20/15 215.0 9.20 9.50
V 150320C00220000 C 03/20/15 220.0 6.95 7.30
V 150320C00225000 C 03/20/15 225.0 5.10 5.40
V 150320C00230000 C 03/20/15 230.0 3.65 3.90
V 150320C00235000 C 03/20/15 235.0 2.52 2.74
V 150320C00240000 C 03/20/15 240.0 1.70 1.87
V 150320C00245000 C 03/20/15 245.0 1.11 1.28
V 150320C00250000 C 03/20/15 250.0 0.71 0.87
V 150320C00255000 C 03/20/15 255.0 0.41 0.58
V 150320C00260000 C 03/20/15 260.0 0.27 0.40
V 150320C00265000 C 03/20/15 265.0 0.11 0.27
V 150320C00270000 C 03/20/15 270.0 0.02 0.19
V 150320C00275000 C 03/20/15 275.0 0.00 0.15
V 150320C00280000 C 03/20/15 280.0 0.00 0.14
V 150320C00285000 C 03/20/15 285.0 0.00 0.13
V 150320C00290000 C 03/20/15 290.0 0.00 0.13
V 150320C00295000 C 03/20/15 295.0 0.00 0.13
V 150320C00300000 C 03/20/15 300.0 0.00 0.13
V 150320C00305000 C 03/20/15 305.0 0.00 0.13
V 150320C00310000 C 03/20/15 310.0 0.00 0.13
V 150320C00315000 C 03/20/15 315.0 0.00 0.12
V 150320C00320000 C 03/20/15 320.0 0.00 0.11
V 150320C00325000 C 03/20/15 325.0 0.00 0.11
V 150320C00330000 C 03/20/15 330.0 0.00 0.11
V 150320P00105000 P 03/20/15 105.0 0.03 0.20
V 150320P00110000 P 03/20/15 110.0 0.05 0.23
V 150320P00115000 P 03/20/15 115.0 0.07 0.26
V 150320P00120000 P 03/20/15 120.0 0.10 0.30
V 150320P00125000 P 03/20/15 125.0 0.13 0.36
V 150320P00130000 P 03/20/15 130.0 0.16 0.40
V 150320P00135000 P 03/20/15 135.0 0.20 0.44
V 150320P00140000 P 03/20/15 140.0 0.26 0.51
V 150320P00145000 P 03/20/15 145.0 0.32 0.57
V 150320P00150000 P 03/20/15 150.0 0.42 0.67
V 150320P00155000 P 03/20/15 155.0 0.54 0.79
V 150320P00160000 P 03/20/15 160.0 0.70 0.93
V 150320P00165000 P 03/20/15 165.0 0.91 1.05
V 150320P00170000 P 03/20/15 170.0 1.14 1.40
V 150320P00175000 P 03/20/15 175.0 1.48 1.74
V 150320P00180000 P 03/20/15 180.0 1.94 2.18
V 150320P00185000 P 03/20/15 185.0 2.56 2.77
V 150320P00190000 P 03/20/15 190.0 3.30 3.55
V 150320P00195000 P 03/20/15 195.0 4.25 4.55
V 150320P00200000 P 03/20/15 200.0 5.50 5.75
V 150320P00205000 P 03/20/15 205.0 7.05 7.40
V 150320P00210000 P 03/20/15 210.0 8.95 9.35
V 150320P00215000 P 03/20/15 215.0 11.25 11.50
V 150320P00220000 P 03/20/15 220.0 13.95 14.45
V 150320P00225000 P 03/20/15 225.0 17.00 17.60
V 150320P00230000 P 03/20/15 230.0 20.55 21.15
V 150320P00235000 P 03/20/15 235.0 23.60 26.25
V 150320P00240000 P 03/20/15 240.0 27.80 30.55
V 150320P00245000 P 03/20/15 245.0 32.60 34.85
V 150320P00250000 P 03/20/15 250.0 36.80 39.45
V 150320P00255000 P 03/20/15 255.0 41.90 44.45
V 150320P00260000 P 03/20/15 260.0 46.50 49.55
V 150320P00265000 P 03/20/15 265.0 51.30 54.55
V 150320P00270000 P 03/20/15 270.0 56.30 59.45
V 150320P00275000 P 03/20/15 275.0 61.25 64.20
V 150320P00280000 P 03/20/15 280.0 65.70 69.40
V 150320P00285000 P 03/20/15 285.0 70.10 74.45
V 150320P00290000 P 03/20/15 290.0 75.00 79.30
V 150320P00295000 P 03/20/15 295.0 80.40 84.00
V 150320P00300000 P 03/20/15 300.0 85.45 89.40
V 150320P00305000 P 03/20/15 305.0 90.10 94.35
V 150320P00310000 P 03/20/15 310.0 95.00 99.35
V 150320P00315000 P 03/20/15 315.0 100.25 104.15
V 150320P00320000 P 03/20/15 320.0 105.20 108.85
V 150320P00325000 P 03/20/15 325.0 110.00 114.30
V 150320P00330000 P 03/20/15 330.0 115.25 118.85
V 150619C00100000 C 06/19/15 100.0 111.15 115.60
V 150619C00105000 C 06/19/15 105.0 106.15 110.45
V 150619C00110000 C 06/19/15 110.0 101.20 104.85
V 150619C00115000 C 06/19/15 115.0 96.30 99.45
V 150619C00120000 C 06/19/15 120.0 91.30 94.45
V 150619C00125000 C 06/19/15 125.0 86.35 89.60
V 150619C00130000 C 06/19/15 130.0 81.45 84.55
V 150619C00135000 C 06/19/15 135.0 76.50 79.65
V 150619C00140000 C 06/19/15 140.0 71.60 74.75
V 150619C00145000 C 06/19/15 145.0 66.75 69.85
V 150619C00150000 C 06/19/15 150.0 61.90 65.05
V 150619C00155000 C 06/19/15 155.0 57.10 60.30
V 150619C00160000 C 06/19/15 160.0 52.35 55.65
V 150619C00165000 C 06/19/15 165.0 47.70 50.90
V 150619C00170000 C 06/19/15 170.0 43.75 46.25
V 150619C00175000 C 06/19/15 175.0 39.05 41.80
V 150619C00180000 C 06/19/15 180.0 34.95 37.45
V 150619C00185000 C 06/19/15 185.0 30.35 33.25
V 150619C00190000 C 06/19/15 190.0 26.65 29.25
V 150619C00195000 C 06/19/15 195.0 24.40 24.90
V 150619C00200000 C 06/19/15 200.0 20.90 21.55
V 150619C00205000 C 06/19/15 205.0 17.70 18.10
V 150619C00210000 C 06/19/15 210.0 14.75 15.20
V 150619C00215000 C 06/19/15 215.0 12.15 12.50
V 150619C00220000 C 06/19/15 220.0 9.85 10.20
V 150619C00225000 C 06/19/15 225.0 7.85 8.25
V 150619C00230000 C 06/19/15 230.0 6.10 6.55
V 150619C00235000 C 06/19/15 235.0 4.75 5.15
V 150619C00240000 C 06/19/15 240.0 3.60 3.90
V 150619C00245000 C 06/19/15 245.0 2.69 2.96
V 150619C00250000 C 06/19/15 250.0 1.97 2.22
V 150619C00255000 C 06/19/15 255.0 1.43 1.69
V 150619C00260000 C 06/19/15 260.0 1.01 1.29
V 150619C00265000 C 06/19/15 265.0 0.70 0.95
V 150619C00270000 C 06/19/15 270.0 0.47 0.71
V 150619C00275000 C 06/19/15 275.0 0.30 0.52
V 150619C00280000 C 06/19/15 280.0 0.18 0.39
V 150619C00285000 C 06/19/15 285.0 0.08 0.29
V 150619C00290000 C 06/19/15 290.0 0.02 0.22
V 150619C00295000 C 06/19/15 295.0 0.01 0.17
V 150619C00300000 C 06/19/15 300.0 0.00 0.22
V 150619P00100000 P 06/19/15 100.0 0.10 0.32
V 150619P00105000 P 06/19/15 105.0 0.13 0.36
V 150619P00110000 P 06/19/15 110.0 0.17 0.41
V 150619P00115000 P 06/19/15 115.0 0.22 0.46
V 150619P00120000 P 06/19/15 120.0 0.28 0.51
V 150619P00125000 P 06/19/15 125.0 0.35 0.58
V 150619P00130000 P 06/19/15 130.0 0.43 0.65
V 150619P00135000 P 06/19/15 135.0 0.53 0.88
V 150619P00140000 P 06/19/15 140.0 0.65 0.87
V 150619P00145000 P 06/19/15 145.0 0.75 1.02
V 150619P00150000 P 06/19/15 150.0 0.94 1.21
V 150619P00155000 P 06/19/15 155.0 1.19 1.44
V 150619P00160000 P 06/19/15 160.0 1.49 1.73
V 150619P00165000 P 06/19/15 165.0 1.87 2.10
V 150619P00170000 P 06/19/15 170.0 2.34 2.57
V 150619P00175000 P 06/19/15 175.0 2.88 3.15
V 150619P00180000 P 06/19/15 180.0 3.60 3.90
V 150619P00185000 P 06/19/15 185.0 4.45 4.75
V 150619P00190000 P 06/19/15 190.0 5.45 5.80
V 150619P00195000 P 06/19/15 195.0 6.65 7.10
V 150619P00200000 P 06/19/15 200.0 8.20 8.60
V 150619P00205000 P 06/19/15 205.0 9.95 10.35
V 150619P00210000 P 06/19/15 210.0 10.10 12.45
V 150619P00215000 P 06/19/15 215.0 14.10 14.85
V 150619P00220000 P 06/19/15 220.0 16.70 17.55
V 150619P00225000 P 06/19/15 225.0 20.05 20.55
V 150619P00230000 P 06/19/15 230.0 23.30 23.85
V 150619P00235000 P 06/19/15 235.0 26.90 27.45
V 150619P00240000 P 06/19/15 240.0 30.75 31.35
V 150619P00245000 P 06/19/15 245.0 34.65 35.40
V 150619P00250000 P 06/19/15 250.0 38.40 40.95
V 150619P00255000 P 06/19/15 255.0 42.85 45.50
V 150619P00260000 P 06/19/15 260.0 47.30 50.15
V 150619P00265000 P 06/19/15 265.0 52.00 54.85
V 150619P00270000 P 06/19/15 270.0 56.90 59.85
V 150619P00275000 P 06/19/15 275.0 61.65 64.55
V 150619P00280000 P 06/19/15 280.0 66.55 69.55
V 150619P00285000 P 06/19/15 285.0 71.40 74.50
V 150619P00290000 P 06/19/15 290.0 76.35 79.40
V 150619P00295000 P 06/19/15 295.0 81.35 84.35
V 150619P00300000 P 06/19/15 300.0 86.10 89.30
V 160115C00100000 C 01/15/16 100.0 111.25 115.10
V 160115C00105000 C 01/15/16 105.0 105.80 109.60
V 160115C00110000 C 01/15/16 110.0 101.35 104.85
V 160115C00115000 C 01/15/16 115.0 96.10 99.95
V 160115C00120000 C 01/15/16 120.0 91.60 95.00
V 160115C00125000 C 01/15/16 125.0 86.75 89.80
V 160115C00130000 C 01/15/16 130.0 81.95 84.95
V 160115C00135000 C 01/15/16 135.0 76.70 80.60
V 160115C00140000 C 01/15/16 140.0 72.65 75.00
V 160115C00145000 C 01/15/16 145.0 67.80 70.90
V 160115C00150000 C 01/15/16 150.0 63.65 66.50
V 160115C00155000 C 01/15/16 155.0 59.05 61.85
V 160115C00160000 C 01/15/16 160.0 54.65 57.50
V 160115C00165000 C 01/15/16 165.0 50.35 53.10
V 160115C00170000 C 01/15/16 170.0 45.50 49.05
V 160115C00175000 C 01/15/16 175.0 41.35 44.85
V 160115C00180000 C 01/15/16 180.0 38.25 40.95
V 160115C00185000 C 01/15/16 185.0 34.70 37.20
V 160115C00190000 C 01/15/16 190.0 31.15 33.50
V 160115C00195000 C 01/15/16 195.0 28.90 29.45
V 160115C00200000 C 01/15/16 200.0 25.75 26.30
V 160115C00205000 C 01/15/16 205.0 22.75 23.30
V 160115C00210000 C 01/15/16 210.0 20.00 20.50
V 160115C00215000 C 01/15/16 215.0 17.45 17.90
V 160115C00220000 C 01/15/16 220.0 15.10 15.65
V 160115C00225000 C 01/15/16 225.0 12.95 13.55
V 160115C00230000 C 01/15/16 230.0 11.10 11.65
V 160115C00235000 C 01/15/16 235.0 9.40 9.85
V 160115C00240000 C 01/15/16 240.0 7.95 8.35
V 160115C00245000 C 01/15/16 245.0 6.70 7.10
V 160115C00250000 C 01/15/16 250.0 5.60 5.95
V 160115C00255000 C 01/15/16 255.0 4.60 4.95
V 160115C00260000 C 01/15/16 260.0 3.80 4.25
V 160115C00265000 C 01/15/16 265.0 3.15 3.55
V 160115C00270000 C 01/15/16 270.0 2.56 2.96
V 160115C00275000 C 01/15/16 275.0 2.10 2.49
V 160115C00280000 C 01/15/16 280.0 1.72 2.11
V 160115C00285000 C 01/15/16 285.0 1.38 1.78
V 160115C00290000 C 01/15/16 290.0 1.11 1.48
V 160115C00295000 C 01/15/16 295.0 0.88 1.24
V 160115C00300000 C 01/15/16 300.0 0.68 1.03
V 160115C00305000 C 01/15/16 305.0 0.51 0.87
V 160115C00310000 C 01/15/16 310.0 0.37 0.74
V 160115C00315000 C 01/15/16 315.0 0.26 0.63
V 160115C00320000 C 01/15/16 320.0 0.17 0.52
V 160115C00330000 C 01/15/16 330.0 0.04 0.40
V 160115C00340000 C 01/15/16 340.0 0.00 0.30
V 160115P00100000 P 01/15/16 100.0 0.37 0.73
V 160115P00105000 P 01/15/16 105.0 0.44 0.81
V 160115P00110000 P 01/15/16 110.0 0.00 1.01
V 160115P00115000 P 01/15/16 115.0 0.64 1.05
V 160115P00120000 P 01/15/16 120.0 0.86 1.20
V 160115P00125000 P 01/15/16 125.0 0.95 1.39
V 160115P00130000 P 01/15/16 130.0 1.18 1.61
V 160115P00135000 P 01/15/16 135.0 1.45 1.88
V 160115P00140000 P 01/15/16 140.0 1.78 2.20
V 160115P00145000 P 01/15/16 145.0 2.16 2.58
V 160115P00150000 P 01/15/16 150.0 2.60 3.05
V 160115P00155000 P 01/15/16 155.0 3.10 3.60
V 160115P00160000 P 01/15/16 160.0 3.75 4.20
V 160115P00165000 P 01/15/16 165.0 4.45 4.90
V 160115P00170000 P 01/15/16 170.0 5.25 5.75
V 160115P00175000 P 01/15/16 175.0 6.25 6.70
V 160115P00180000 P 01/15/16 180.0 7.35 7.75
V 160115P00185000 P 01/15/16 185.0 8.60 9.00
V 160115P00190000 P 01/15/16 190.0 10.00 10.40
V 160115P00195000 P 01/15/16 195.0 11.60 12.00
V 160115P00200000 P 01/15/16 200.0 13.45 13.80
V 160115P00205000 P 01/15/16 205.0 14.90 15.80
V 160115P00210000 P 01/15/16 210.0 17.60 18.00
V 160115P00215000 P 01/15/16 215.0 20.00 20.35
V 160115P00220000 P 01/15/16 220.0 22.60 23.10
V 160115P00225000 P 01/15/16 225.0 25.45 25.95
V 160115P00230000 P 01/15/16 230.0 28.60 29.00
V 160115P00235000 P 01/15/16 235.0 31.80 32.40
V 160115P00240000 P 01/15/16 240.0 35.30 35.85
V 160115P00245000 P 01/15/16 245.0 38.90 39.60
V 160115P00250000 P 01/15/16 250.0 42.85 43.45
V 160115P00255000 P 01/15/16 255.0 46.10 48.75
V 160115P00260000 P 01/15/16 260.0 50.15 52.75
V 160115P00265000 P 01/15/16 265.0 54.60 57.30
V 160115P00270000 P 01/15/16 270.0 59.05 61.90
V 160115P00275000 P 01/15/16 275.0 63.30 66.05
V 160115P00280000 P 01/15/16 280.0 67.95 71.00
V 160115P00285000 P 01/15/16 285.0 72.65 75.50
V 160115P00290000 P 01/15/16 290.0 77.35 80.35
V 160115P00295000 P 01/15/16 295.0 82.30 85.15
V 160115P00300000 P 01/15/16 300.0 86.50 89.90
V 160115P00305000 P 01/15/16 305.0 91.50 94.80
V 160115P00310000 P 01/15/16 310.0 96.10 99.65
V 160115P00315000 P 01/15/16 315.0 101.00 104.55
V 160115P00320000 P 01/15/16 320.0 106.00 109.45
V 160115P00330000 P 01/15/16 330.0 115.25 119.35
V 160115P00340000 P 01/15/16 340.0 125.00 129.50

OPRA data is delayed 15 minutes.