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 31 2015 4:58PM
Option Ticker C/P Expiration Strike Bid Premium Ask Premium
V 150807C00045000 C 08/07/15 45.0 29.50 30.80
V 150807C00050000 C 08/07/15 50.0 23.45 27.05
V 150807C00055000 C 08/07/15 55.0 18.75 22.05
V 150807C00058500 C 08/07/15 58.5 15.15 18.55
V 150807C00059000 C 08/07/15 59.0 15.80 17.45
V 150807C00059500 C 08/07/15 59.5 14.15 17.55
V 150807C00060000 C 08/07/15 60.0 14.65 16.25
V 150807C00060500 C 08/07/15 60.5 13.05 16.55
V 150807C00061000 C 08/07/15 61.0 12.55 16.05
V 150807C00061500 C 08/07/15 61.5 12.20 15.55
V 150807C00062000 C 08/07/15 62.0 12.85 13.70
V 150807C00062500 C 08/07/15 62.5 12.10 13.45
V 150807C00063000 C 08/07/15 63.0 10.55 14.05
V 150807C00063500 C 08/07/15 63.5 10.60 12.45
V 150807C00064000 C 08/07/15 64.0 10.10 12.25
V 150807C00064500 C 08/07/15 64.5 9.05 12.55
V 150807C00065000 C 08/07/15 65.0 8.75 10.65
V 150807C00065500 C 08/07/15 65.5 8.85 10.40
V 150807C00066000 C 08/07/15 66.0 9.05 9.85
V 150807C00066500 C 08/07/15 66.5 8.55 9.35
V 150807C00067000 C 08/07/15 67.0 8.25 8.85
V 150807C00067500 C 08/07/15 67.5 7.75 8.35
V 150807C00068000 C 08/07/15 68.0 7.25 7.65
V 150807C00068500 C 08/07/15 68.5 6.75 7.25
V 150807C00069000 C 08/07/15 69.0 6.20 6.65
V 150807C00069500 C 08/07/15 69.5 5.75 6.25
V 150807C00070000 C 08/07/15 70.0 5.30 5.60
V 150807C00070500 C 08/07/15 70.5 4.80 5.25
V 150807C00071000 C 08/07/15 71.0 4.30 4.75
V 150807C00071500 C 08/07/15 71.5 3.75 4.15
V 150807C00072000 C 08/07/15 72.0 3.20 3.80
V 150807C00072500 C 08/07/15 72.5 2.86 3.35
V 150807C00073000 C 08/07/15 73.0 2.37 2.98
V 150807C00073500 C 08/07/15 73.5 1.97 2.34
V 150807C00074000 C 08/07/15 74.0 1.53 1.81
V 150807C00074500 C 08/07/15 74.5 1.13 1.44
V 150807C00075000 C 08/07/15 75.0 0.88 1.01
V 150807C00075500 C 08/07/15 75.5 0.59 0.71
V 150807C00076000 C 08/07/15 76.0 0.38 0.47
V 150807C00076500 C 08/07/15 76.5 0.23 0.28
V 150807C00077000 C 08/07/15 77.0 0.11 0.17
V 150807C00077500 C 08/07/15 77.5 0.07 0.12
V 150807C00078000 C 08/07/15 78.0 0.03 0.09
V 150807C00078500 C 08/07/15 78.5 0.01 0.12
V 150807C00079000 C 08/07/15 79.0 0.01 0.06
V 150807C00079500 C 08/07/15 79.5 0.00 0.18
V 150807C00080000 C 08/07/15 80.0 0.00 0.15
V 150807C00080500 C 08/07/15 80.5 0.00 0.14
V 150807C00081000 C 08/07/15 81.0 0.00 0.14
V 150807C00081500 C 08/07/15 81.5 0.00 0.13
V 150807C00082000 C 08/07/15 82.0 0.00 0.13
V 150807C00082500 C 08/07/15 82.5 0.00 0.13
V 150807C00083000 C 08/07/15 83.0 0.00 0.13
V 150807C00083500 C 08/07/15 83.5 0.00 0.13
V 150807C00084000 C 08/07/15 84.0 0.00 0.13
V 150807C00085000 C 08/07/15 85.0 0.00 0.13
V 150807C00086000 C 08/07/15 86.0 0.00 0.13
V 150807C00087000 C 08/07/15 87.0 0.00 0.13
V 150807C00088000 C 08/07/15 88.0 0.00 0.13
V 150807C00090000 C 08/07/15 90.0 0.00 0.13
V 150807C00095000 C 08/07/15 95.0 0.00 0.13
V 150807C00100000 C 08/07/15 100.0 0.00 0.13
V 150807C00105000 C 08/07/15 105.0 0.00 0.13
V 150807P00045000 P 08/07/15 45.0 0.00 0.13
V 150807P00050000 P 08/07/15 50.0 0.00 0.13
V 150807P00055000 P 08/07/15 55.0 0.00 0.13
V 150807P00058500 P 08/07/15 58.5 0.00 0.13
V 150807P00059000 P 08/07/15 59.0 0.00 0.14
V 150807P00059500 P 08/07/15 59.5 0.00 0.13
V 150807P00060000 P 08/07/15 60.0 0.00 0.04
V 150807P00060500 P 08/07/15 60.5 0.00 0.13
V 150807P00061000 P 08/07/15 61.0 0.00 0.13
V 150807P00061500 P 08/07/15 61.5 0.00 0.14
V 150807P00062000 P 08/07/15 62.0 0.00 0.14
V 150807P00062500 P 08/07/15 62.5 0.00 0.14
V 150807P00063000 P 08/07/15 63.0 0.00 0.14
V 150807P00063500 P 08/07/15 63.5 0.00 0.14
V 150807P00064000 P 08/07/15 64.0 0.00 0.05
V 150807P00064500 P 08/07/15 64.5 0.00 0.15
V 150807P00065000 P 08/07/15 65.0 0.00 0.03
V 150807P00065500 P 08/07/15 65.5 0.00 0.15
V 150807P00066000 P 08/07/15 66.0 0.00 0.15
V 150807P00066500 P 08/07/15 66.5 0.00 0.15
V 150807P00067000 P 08/07/15 67.0 0.00 0.15
V 150807P00067500 P 08/07/15 67.5 0.00 0.15
V 150807P00068000 P 08/07/15 68.0 0.00 0.16
V 150807P00068500 P 08/07/15 68.5 0.00 0.16
V 150807P00069000 P 08/07/15 69.0 0.00 0.16
V 150807P00069500 P 08/07/15 69.5 0.00 0.16
V 150807P00070000 P 08/07/15 70.0 0.00 0.13
V 150807P00070500 P 08/07/15 70.5 0.00 0.17
V 150807P00071000 P 08/07/15 71.0 0.00 0.17
V 150807P00071500 P 08/07/15 71.5 0.01 0.05
V 150807P00072000 P 08/07/15 72.0 0.02 0.09
V 150807P00072500 P 08/07/15 72.5 0.07 0.10
V 150807P00073000 P 08/07/15 73.0 0.11 0.15
V 150807P00073500 P 08/07/15 73.5 0.16 0.22
V 150807P00074000 P 08/07/15 74.0 0.24 0.30
V 150807P00074500 P 08/07/15 74.5 0.35 0.45
V 150807P00075000 P 08/07/15 75.0 0.51 0.58
V 150807P00075500 P 08/07/15 75.5 0.72 0.81
V 150807P00076000 P 08/07/15 76.0 0.99 1.20
V 150807P00076500 P 08/07/15 76.5 1.26 1.54
V 150807P00077000 P 08/07/15 77.0 1.65 1.93
V 150807P00077500 P 08/07/15 77.5 1.75 2.38
V 150807P00078000 P 08/07/15 78.0 1.73 2.80
V 150807P00078500 P 08/07/15 78.5 2.00 3.25
V 150807P00079000 P 08/07/15 79.0 2.48 3.75
V 150807P00079500 P 08/07/15 79.5 2.98 4.35
V 150807P00080000 P 08/07/15 80.0 3.30 4.95
V 150807P00080500 P 08/07/15 80.5 3.80 5.95
V 150807P00081000 P 08/07/15 81.0 4.05 6.45
V 150807P00081500 P 08/07/15 81.5 4.35 6.45
V 150807P00082000 P 08/07/15 82.0 5.10 7.20
V 150807P00082500 P 08/07/15 82.5 5.60 7.80
V 150807P00083000 P 08/07/15 83.0 6.15 7.80
V 150807P00083500 P 08/07/15 83.5 6.60 8.55
V 150807P00084000 P 08/07/15 84.0 7.15 8.95
V 150807P00085000 P 08/07/15 85.0 8.00 11.35
V 150807P00086000 P 08/07/15 86.0 8.35 10.85
V 150807P00087000 P 08/07/15 87.0 9.30 13.30
V 150807P00088000 P 08/07/15 88.0 10.20 14.55
V 150807P00090000 P 08/07/15 90.0 12.20 16.55
V 150807P00095000 P 08/07/15 95.0 17.70 21.55
V 150807P00100000 P 08/07/15 100.0 22.65 26.25
V 150807P00105000 P 08/07/15 105.0 27.75 29.95
V 150814C00058500 C 08/14/15 58.5 15.60 18.35
V 150814C00059000 C 08/14/15 59.0 14.60 18.05
V 150814C00059500 C 08/14/15 59.5 14.20 17.55
V 150814C00060000 C 08/14/15 60.0 13.60 17.05
V 150814C00060500 C 08/14/15 60.5 13.20 16.55
V 150814C00061000 C 08/14/15 61.0 12.70 16.05
V 150814C00061500 C 08/14/15 61.5 12.05 15.55
V 150814C00062000 C 08/14/15 62.0 11.60 14.05
V 150814C00062500 C 08/14/15 62.5 11.05 14.55
V 150814C00063000 C 08/14/15 63.0 11.30 14.10
V 150814C00063500 C 08/14/15 63.5 11.30 12.15
V 150814C00064000 C 08/14/15 64.0 9.70 11.95
V 150814C00064500 C 08/14/15 64.5 9.20 11.40
V 150814C00065000 C 08/14/15 65.0 10.25 10.90
V 150814C00065500 C 08/14/15 65.5 9.75 10.15
V 150814C00066000 C 08/14/15 66.0 9.20 9.65
V 150814C00066500 C 08/14/15 66.5 8.75 10.10
V 150814C00067000 C 08/14/15 67.0 8.20 9.60
V 150814C00067500 C 08/14/15 67.5 7.60 9.10
V 150814C00068000 C 08/14/15 68.0 7.30 7.65
V 150814C00068500 C 08/14/15 68.5 6.80 7.80
V 150814C00069000 C 08/14/15 69.0 6.25 7.60
V 150814C00069500 C 08/14/15 69.5 5.75 7.10
V 150814C00070000 C 08/14/15 70.0 5.30 6.20
V 150814C00070500 C 08/14/15 70.5 4.70 6.15
V 150814C00071000 C 08/14/15 71.0 4.25 5.25
V 150814C00071500 C 08/14/15 71.5 3.80 4.45
V 150814C00072000 C 08/14/15 72.0 3.40 3.95
V 150814C00072500 C 08/14/15 72.5 2.95 3.35
V 150814C00073000 C 08/14/15 73.0 2.52 2.86
V 150814C00073500 C 08/14/15 73.5 2.11 2.41
V 150814C00074000 C 08/14/15 74.0 1.75 1.96
V 150814C00074500 C 08/14/15 74.5 1.45 1.66
V 150814C00075000 C 08/14/15 75.0 1.12 1.27
V 150814C00075500 C 08/14/15 75.5 0.86 0.95
V 150814C00076000 C 08/14/15 76.0 0.60 0.72
V 150814C00076500 C 08/14/15 76.5 0.45 0.53
V 150814C00077000 C 08/14/15 77.0 0.31 0.37
V 150814C00077500 C 08/14/15 77.5 0.19 0.26
V 150814C00078000 C 08/14/15 78.0 0.13 0.18
V 150814C00078500 C 08/14/15 78.5 0.08 0.13
V 150814C00079000 C 08/14/15 79.0 0.05 0.13
V 150814C00079500 C 08/14/15 79.5 0.03 0.13
V 150814C00080000 C 08/14/15 80.0 0.03 0.13
V 150814C00081000 C 08/14/15 81.0 0.00 0.17
V 150814C00082000 C 08/14/15 82.0 0.00 0.16
V 150814C00083000 C 08/14/15 83.0 0.00 0.13
V 150814C00084000 C 08/14/15 84.0 0.00 0.13
V 150814C00085000 C 08/14/15 85.0 0.00 0.13
V 150814C00086000 C 08/14/15 86.0 0.00 0.13
V 150814C00087000 C 08/14/15 87.0 0.00 0.13
V 150814C00090000 C 08/14/15 90.0 0.00 0.13
V 150814P00058500 P 08/14/15 58.5 0.00 0.14
V 150814P00059000 P 08/14/15 59.0 0.00 0.14
V 150814P00059500 P 08/14/15 59.5 0.00 0.14
V 150814P00060000 P 08/14/15 60.0 0.00 0.10
V 150814P00060500 P 08/14/15 60.5 0.00 0.14
V 150814P00061000 P 08/14/15 61.0 0.00 0.14
V 150814P00061500 P 08/14/15 61.5 0.00 0.14
V 150814P00062000 P 08/14/15 62.0 0.00 0.16
V 150814P00062500 P 08/14/15 62.5 0.00 0.15
V 150814P00063000 P 08/14/15 63.0 0.00 0.17
V 150814P00063500 P 08/14/15 63.5 0.00 0.15
V 150814P00064000 P 08/14/15 64.0 0.00 0.15
V 150814P00064500 P 08/14/15 64.5 0.00 0.15
V 150814P00065000 P 08/14/15 65.0 0.00 0.15
V 150814P00065500 P 08/14/15 65.5 0.00 0.10
V 150814P00066000 P 08/14/15 66.0 0.00 0.16
V 150814P00066500 P 08/14/15 66.5 0.00 0.16
V 150814P00067000 P 08/14/15 67.0 0.00 0.17
V 150814P00067500 P 08/14/15 67.5 0.00 0.16
V 150814P00068000 P 08/14/15 68.0 0.00 0.16
V 150814P00068500 P 08/14/15 68.5 0.00 0.17
V 150814P00069000 P 08/14/15 69.0 0.01 0.17
V 150814P00069500 P 08/14/15 69.5 0.01 0.18
V 150814P00070000 P 08/14/15 70.0 0.05 0.12
V 150814P00070500 P 08/14/15 70.5 0.03 0.12
V 150814P00071000 P 08/14/15 71.0 0.03 0.15
V 150814P00071500 P 08/14/15 71.5 0.08 0.17
V 150814P00072000 P 08/14/15 72.0 0.16 0.22
V 150814P00072500 P 08/14/15 72.5 0.22 0.27
V 150814P00073000 P 08/14/15 73.0 0.29 0.35
V 150814P00073500 P 08/14/15 73.5 0.38 0.45
V 150814P00074000 P 08/14/15 74.0 0.50 0.58
V 150814P00074500 P 08/14/15 74.5 0.65 0.76
V 150814P00075000 P 08/14/15 75.0 0.84 0.93
V 150814P00075500 P 08/14/15 75.5 1.07 1.20
V 150814P00076000 P 08/14/15 76.0 1.34 1.49
V 150814P00076500 P 08/14/15 76.5 1.64 1.85
V 150814P00077000 P 08/14/15 77.0 1.88 2.23
V 150814P00077500 P 08/14/15 77.5 2.18 2.61
V 150814P00078000 P 08/14/15 78.0 2.26 3.05
V 150814P00078500 P 08/14/15 78.5 2.43 3.55
V 150814P00079000 P 08/14/15 79.0 2.68 3.95
V 150814P00079500 P 08/14/15 79.5 3.15 4.50
V 150814P00080000 P 08/14/15 80.0 3.60 4.90
V 150814P00081000 P 08/14/15 81.0 4.55 5.85
V 150814P00082000 P 08/14/15 82.0 5.55 7.00
V 150814P00083000 P 08/14/15 83.0 6.20 8.75
V 150814P00084000 P 08/14/15 84.0 7.25 9.90
V 150814P00085000 P 08/14/15 85.0 8.05 11.45
V 150814P00086000 P 08/14/15 86.0 8.45 12.50
V 150814P00087000 P 08/14/15 87.0 9.95 13.50
V 150814P00090000 P 08/14/15 90.0 12.95 15.55
V 150821C00035000 C 08/21/15 35.0 38.70 42.05
V 150821C00037500 C 08/21/15 37.5 35.95 39.55
V 150821C00040000 C 08/21/15 40.0 33.45 37.05
V 150821C00042500 C 08/21/15 42.5 31.15 34.55
V 150821C00045000 C 08/21/15 45.0 28.70 32.05
V 150821C00047500 C 08/21/15 47.5 26.15 29.55
V 150821C00050000 C 08/21/15 50.0 23.65 27.05
V 150821C00052500 C 08/21/15 52.5 21.15 24.55
V 150821C00055000 C 08/21/15 55.0 19.90 21.55
V 150821C00057000 C 08/21/15 57.0 17.15 20.05
V 150821C00057500 C 08/21/15 57.5 16.20 19.55
V 150821C00058000 C 08/21/15 58.0 16.15 19.15
V 150821C00058500 C 08/21/15 58.5 15.35 18.55
V 150821C00059000 C 08/21/15 59.0 16.10 18.05
V 150821C00059500 C 08/21/15 59.5 14.85 17.55
V 150821C00060000 C 08/21/15 60.0 15.05 16.55
V 150821C00060500 C 08/21/15 60.5 13.45 16.55
V 150821C00061000 C 08/21/15 61.0 12.60 16.05
V 150821C00061500 C 08/21/15 61.5 12.25 15.55
V 150821C00062000 C 08/21/15 62.0 11.80 14.05
V 150821C00062500 C 08/21/15 62.5 12.60 14.05
V 150821C00063000 C 08/21/15 63.0 10.80 14.05
V 150821C00063500 C 08/21/15 63.5 11.35 12.75
V 150821C00064000 C 08/21/15 64.0 10.00 13.15
V 150821C00064500 C 08/21/15 64.5 10.30 12.65
V 150821C00065000 C 08/21/15 65.0 10.10 10.90
V 150821C00065500 C 08/21/15 65.5 9.80 11.10
V 150821C00066000 C 08/21/15 66.0 9.25 10.60
V 150821C00066500 C 08/21/15 66.5 8.80 10.10
V 150821C00067000 C 08/21/15 67.0 8.30 9.60
V 150821C00067500 C 08/21/15 67.5 7.75 8.35
V 150821C00068000 C 08/21/15 68.0 7.20 8.60
V 150821C00068500 C 08/21/15 68.5 6.70 7.35
V 150821C00069000 C 08/21/15 69.0 6.20 7.60
V 150821C00069500 C 08/21/15 69.5 5.75 7.10
V 150821C00070000 C 08/21/15 70.0 5.35 5.60
V 150821C00070500 C 08/21/15 70.5 4.80 5.50
V 150821C00071000 C 08/21/15 71.0 4.30 5.05
V 150821C00071500 C 08/21/15 71.5 3.90 4.35
V 150821C00072000 C 08/21/15 72.0 3.55 4.15
V 150821C00072500 C 08/21/15 72.5 3.20 3.35
V 150821C00073000 C 08/21/15 73.0 2.70 2.95
V 150821C00073500 C 08/21/15 73.5 2.25 2.51
V 150821C00074000 C 08/21/15 74.0 1.93 2.11
V 150821C00074500 C 08/21/15 74.5 1.65 1.75
V 150821C00075000 C 08/21/15 75.0 1.35 1.45
V 150821C00075500 C 08/21/15 75.5 1.10 1.18
V 150821C00076000 C 08/21/15 76.0 0.85 0.93
V 150821C00076500 C 08/21/15 76.5 0.65 0.74
V 150821C00077000 C 08/21/15 77.0 0.50 0.56
V 150821C00077500 C 08/21/15 77.5 0.37 0.42
V 150821C00078000 C 08/21/15 78.0 0.26 0.32
V 150821C00079000 C 08/21/15 79.0 0.13 0.17
V 150821C00080000 C 08/21/15 80.0 0.06 0.13
V 150821C00082500 C 08/21/15 82.5 0.00 0.07
V 150821C00085000 C 08/21/15 85.0 0.00 0.06
V 150821C00087500 C 08/21/15 87.5 0.00 0.05
V 150821C00090000 C 08/21/15 90.0 0.00 0.05
V 150821C00092500 C 08/21/15 92.5 0.00 0.05
V 150821C00095000 C 08/21/15 95.0 0.00 0.04
V 150821C00100000 C 08/21/15 100.0 0.00 0.04
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 0.04
V 150821P00047500 P 08/21/15 47.5 0.00 0.04
V 150821P00050000 P 08/21/15 50.0 0.00 0.11
V 150821P00052500 P 08/21/15 52.5 0.00 0.05
V 150821P00055000 P 08/21/15 55.0 0.00 0.05
V 150821P00057000 P 08/21/15 57.0 0.00 0.06
V 150821P00057500 P 08/21/15 57.5 0.00 0.06
V 150821P00058000 P 08/21/15 58.0 0.00 0.06
V 150821P00058500 P 08/21/15 58.5 0.00 0.06
V 150821P00059000 P 08/21/15 59.0 0.00 0.06
V 150821P00059500 P 08/21/15 59.5 0.00 0.06
V 150821P00060000 P 08/21/15 60.0 0.00 0.06
V 150821P00060500 P 08/21/15 60.5 0.00 0.06
V 150821P00061000 P 08/21/15 61.0 0.00 0.06
V 150821P00061500 P 08/21/15 61.5 0.00 0.06
V 150821P00062000 P 08/21/15 62.0 0.00 0.06
V 150821P00062500 P 08/21/15 62.5 0.00 0.06
V 150821P00063000 P 08/21/15 63.0 0.00 0.06
V 150821P00063500 P 08/21/15 63.5 0.00 0.06
V 150821P00064000 P 08/21/15 64.0 0.01 0.06
V 150821P00064500 P 08/21/15 64.5 0.01 0.06
V 150821P00065000 P 08/21/15 65.0 0.03 0.05
V 150821P00065500 P 08/21/15 65.5 0.02 0.07
V 150821P00066000 P 08/21/15 66.0 0.02 0.07
V 150821P00066500 P 08/21/15 66.5 0.02 0.07
V 150821P00067000 P 08/21/15 67.0 0.03 0.08
V 150821P00067500 P 08/21/15 67.5 0.05 0.08
V 150821P00068000 P 08/21/15 68.0 0.04 0.10
V 150821P00068500 P 08/21/15 68.5 0.05 0.11
V 150821P00069000 P 08/21/15 69.0 0.07 0.12
V 150821P00069500 P 08/21/15 69.5 0.10 0.14
V 150821P00070000 P 08/21/15 70.0 0.12 0.16
V 150821P00070500 P 08/21/15 70.5 0.15 0.19
V 150821P00071000 P 08/21/15 71.0 0.19 0.23
V 150821P00071500 P 08/21/15 71.5 0.23 0.29
V 150821P00072000 P 08/21/15 72.0 0.29 0.36
V 150821P00072500 P 08/21/15 72.5 0.37 0.43
V 150821P00073000 P 08/21/15 73.0 0.46 0.52
V 150821P00073500 P 08/21/15 73.5 0.57 0.64
V 150821P00074000 P 08/21/15 74.0 0.71 0.78
V 150821P00074500 P 08/21/15 74.5 0.87 0.99
V 150821P00075000 P 08/21/15 75.0 1.07 1.14
V 150821P00075500 P 08/21/15 75.5 1.30 1.43
V 150821P00076000 P 08/21/15 76.0 1.56 1.73
V 150821P00076500 P 08/21/15 76.5 1.87 2.03
V 150821P00077000 P 08/21/15 77.0 2.16 2.42
V 150821P00077500 P 08/21/15 77.5 2.53 2.80
V 150821P00078000 P 08/21/15 78.0 2.88 3.15
V 150821P00079000 P 08/21/15 79.0 3.45 4.10
V 150821P00080000 P 08/21/15 80.0 4.45 5.05
V 150821P00082500 P 08/21/15 82.5 5.85 7.35
V 150821P00085000 P 08/21/15 85.0 8.55 9.90
V 150821P00087500 P 08/21/15 87.5 10.00 14.15
V 150821P00090000 P 08/21/15 90.0 12.55 16.25
V 150821P00092500 P 08/21/15 92.5 14.85 19.05
V 150821P00095000 P 08/21/15 95.0 17.55 21.65
V 150821P00100000 P 08/21/15 100.0 22.75 26.00
V 150828C00055000 C 08/28/15 55.0 19.75 21.70
V 150828C00058000 C 08/28/15 58.0 16.90 18.90
V 150828C00058500 C 08/28/15 58.5 15.65 18.55
V 150828C00059000 C 08/28/15 59.0 15.65 18.05
V 150828C00059500 C 08/28/15 59.5 14.65 17.55
V 150828C00060000 C 08/28/15 60.0 14.15 17.05
V 150828C00060500 C 08/28/15 60.5 13.80 16.55
V 150828C00061000 C 08/28/15 61.0 12.80 16.05
V 150828C00061500 C 08/28/15 61.5 12.75 14.55
V 150828C00062000 C 08/28/15 62.0 12.10 14.05
V 150828C00062500 C 08/28/15 62.5 12.40 14.55
V 150828C00063000 C 08/28/15 63.0 11.30 13.55
V 150828C00063500 C 08/28/15 63.5 10.35 13.05
V 150828C00064000 C 08/28/15 64.0 10.65 13.80
V 150828C00064500 C 08/28/15 64.5 10.70 12.10
V 150828C00065000 C 08/28/15 65.0 9.75 12.60
V 150828C00065500 C 08/28/15 65.5 9.40 12.05
V 150828C00066000 C 08/28/15 66.0 9.20 10.60
V 150828C00066500 C 08/28/15 66.5 8.75 9.55
V 150828C00067000 C 08/28/15 67.0 8.05 9.85
V 150828C00067500 C 08/28/15 67.5 7.75 9.10
V 150828C00068000 C 08/28/15 68.0 7.35 8.60
V 150828C00068500 C 08/28/15 68.5 6.85 7.40
V 150828C00069000 C 08/28/15 69.0 6.25 6.70
V 150828C00069500 C 08/28/15 69.5 5.90 6.75
V 150828C00070000 C 08/28/15 70.0 5.45 5.95
V 150828C00070500 C 08/28/15 70.5 4.95 6.20
V 150828C00071000 C 08/28/15 71.0 4.50 5.40
V 150828C00071500 C 08/28/15 71.5 4.10 5.25
V 150828C00072000 C 08/28/15 72.0 3.65 5.05
V 150828C00072500 C 08/28/15 72.5 3.25 4.35
V 150828C00073000 C 08/28/15 73.0 2.86 3.90
V 150828C00073500 C 08/28/15 73.5 2.49 3.10
V 150828C00074000 C 08/28/15 74.0 2.19 2.55
V 150828C00074500 C 08/28/15 74.5 1.85 2.20
V 150828C00075000 C 08/28/15 75.0 1.55 1.70
V 150828C00075500 C 08/28/15 75.5 1.28 1.39
V 150828C00076000 C 08/28/15 76.0 1.05 1.15
V 150828C00076500 C 08/28/15 76.5 0.76 0.95
V 150828C00077000 C 08/28/15 77.0 0.67 0.77
V 150828C00077500 C 08/28/15 77.5 0.52 0.61
V 150828C00078000 C 08/28/15 78.0 0.40 0.46
V 150828C00078500 C 08/28/15 78.5 0.30 0.36
V 150828C00079000 C 08/28/15 79.0 0.22 0.32
V 150828C00079500 C 08/28/15 79.5 0.17 0.22
V 150828C00080000 C 08/28/15 80.0 0.12 0.18
V 150828C00081000 C 08/28/15 81.0 0.06 0.13
V 150828C00085000 C 08/28/15 85.0 0.00 0.14
V 150828C00090000 C 08/28/15 90.0 0.00 0.13
V 150828P00055000 P 08/28/15 55.0 0.00 0.14
V 150828P00058000 P 08/28/15 58.0 0.00 0.15
V 150828P00058500 P 08/28/15 58.5 0.00 0.16
V 150828P00059000 P 08/28/15 59.0 0.00 0.15
V 150828P00059500 P 08/28/15 59.5 0.00 0.15
V 150828P00060000 P 08/28/15 60.0 0.00 0.11
V 150828P00060500 P 08/28/15 60.5 0.00 0.19
V 150828P00061000 P 08/28/15 61.0 0.00 0.16
V 150828P00061500 P 08/28/15 61.5 0.00 0.16
V 150828P00062000 P 08/28/15 62.0 0.00 0.19
V 150828P00062500 P 08/28/15 62.5 0.00 0.16
V 150828P00063000 P 08/28/15 63.0 0.00 0.16
V 150828P00063500 P 08/28/15 63.5 0.00 0.17
V 150828P00064000 P 08/28/15 64.0 0.00 0.17
V 150828P00064500 P 08/28/15 64.5 0.00 0.17
V 150828P00065000 P 08/28/15 65.0 0.01 0.17
V 150828P00065500 P 08/28/15 65.5 0.01 0.18
V 150828P00066000 P 08/28/15 66.0 0.01 0.19
V 150828P00066500 P 08/28/15 66.5 0.01 0.19
V 150828P00067000 P 08/28/15 67.0 0.02 0.20
V 150828P00067500 P 08/28/15 67.5 0.03 0.21
V 150828P00068000 P 08/28/15 68.0 0.04 0.22
V 150828P00068500 P 08/28/15 68.5 0.05 0.21
V 150828P00069000 P 08/28/15 69.0 0.07 0.25
V 150828P00069500 P 08/28/15 69.5 0.15 0.22
V 150828P00070000 P 08/28/15 70.0 0.11 0.29
V 150828P00070500 P 08/28/15 70.5 0.13 0.31
V 150828P00071000 P 08/28/15 71.0 0.19 0.34
V 150828P00071500 P 08/28/15 71.5 0.28 0.43
V 150828P00072000 P 08/28/15 72.0 0.41 0.50
V 150828P00072500 P 08/28/15 72.5 0.51 0.63
V 150828P00073000 P 08/28/15 73.0 0.60 0.72
V 150828P00073500 P 08/28/15 73.5 0.73 0.84
V 150828P00074000 P 08/28/15 74.0 0.88 1.00
V 150828P00074500 P 08/28/15 74.5 1.05 1.18
V 150828P00075000 P 08/28/15 75.0 1.26 1.40
V 150828P00075500 P 08/28/15 75.5 1.49 1.65
V 150828P00076000 P 08/28/15 76.0 1.74 1.93
V 150828P00076500 P 08/28/15 76.5 2.04 2.23
V 150828P00077000 P 08/28/15 77.0 2.32 2.57
V 150828P00077500 P 08/28/15 77.5 2.62 2.90
V 150828P00078000 P 08/28/15 78.0 2.80 3.30
V 150828P00078500 P 08/28/15 78.5 2.58 3.65
V 150828P00079000 P 08/28/15 79.0 3.30 4.05
V 150828P00079500 P 08/28/15 79.5 3.40 4.50
V 150828P00080000 P 08/28/15 80.0 3.80 5.00
V 150828P00081000 P 08/28/15 81.0 4.65 5.95
V 150828P00085000 P 08/28/15 85.0 8.55 10.05
V 150828P00090000 P 08/28/15 90.0 12.40 15.75
V 150904C00063000 C 09/04/15 63.0 12.00 13.70
V 150904C00063500 C 09/04/15 63.5 10.65 13.60
V 150904C00064000 C 09/04/15 64.0 10.45 11.95
V 150904C00064500 C 09/04/15 64.5 10.55 11.40
V 150904C00065000 C 09/04/15 65.0 9.95 11.70
V 150904C00065500 C 09/04/15 65.5 9.70 11.25
V 150904C00066000 C 09/04/15 66.0 9.20 10.70
V 150904C00066500 C 09/04/15 66.5 8.40 10.25
V 150904C00067000 C 09/04/15 67.0 8.30 9.60
V 150904C00067500 C 09/04/15 67.5 7.85 9.25
V 150904C00068000 C 09/04/15 68.0 7.35 8.35
V 150904C00068500 C 09/04/15 68.5 6.85 8.25
V 150904C00069000 C 09/04/15 69.0 6.40 6.95
V 150904C00069500 C 09/04/15 69.5 5.95 6.40
V 150904C00070000 C 09/04/15 70.0 5.50 6.05
V 150904C00070500 C 09/04/15 70.5 5.05 5.80
V 150904C00071000 C 09/04/15 71.0 4.60 5.10
V 150904C00071500 C 09/04/15 71.5 4.20 5.35
V 150904C00072000 C 09/04/15 72.0 3.80 4.90
V 150904C00072500 C 09/04/15 72.5 3.35 3.85
V 150904C00073000 C 09/04/15 73.0 2.98 4.05
V 150904C00073500 C 09/04/15 73.5 2.59 3.10
V 150904C00074000 C 09/04/15 74.0 2.31 3.25
V 150904C00074500 C 09/04/15 74.5 2.03 2.94
V 150904C00075000 C 09/04/15 75.0 1.75 1.86
V 150904C00075500 C 09/04/15 75.5 1.45 1.59
V 150904C00076000 C 09/04/15 76.0 1.23 1.37
V 150904C00076500 C 09/04/15 76.5 1.00 1.15
V 150904C00077000 C 09/04/15 77.0 0.84 0.93
V 150904C00077500 C 09/04/15 77.5 0.67 0.78
V 150904C00078000 C 09/04/15 78.0 0.54 0.64
V 150904C00078500 C 09/04/15 78.5 0.41 0.50
V 150904C00079000 C 09/04/15 79.0 0.33 0.41
V 150904C00079500 C 09/04/15 79.5 0.25 0.33
V 150904C00080000 C 09/04/15 80.0 0.19 0.27
V 150904C00085000 C 09/04/15 85.0 0.00 0.15
V 150904P00063000 P 09/04/15 63.0 0.00 0.29
V 150904P00063500 P 09/04/15 63.5 0.00 0.30
V 150904P00064000 P 09/04/15 64.0 0.00 0.30
V 150904P00064500 P 09/04/15 64.5 0.01 0.20
V 150904P00065000 P 09/04/15 65.0 0.01 0.22
V 150904P00065500 P 09/04/15 65.5 0.01 0.32
V 150904P00066000 P 09/04/15 66.0 0.03 0.21
V 150904P00066500 P 09/04/15 66.5 0.01 0.34
V 150904P00067000 P 09/04/15 67.0 0.08 0.23
V 150904P00067500 P 09/04/15 67.5 0.06 0.20
V 150904P00068000 P 09/04/15 68.0 0.08 0.23
V 150904P00068500 P 09/04/15 68.5 0.10 0.37
V 150904P00069000 P 09/04/15 69.0 0.17 0.25
V 150904P00069500 P 09/04/15 69.5 0.10 0.45
V 150904P00070000 P 09/04/15 70.0 0.17 0.35
V 150904P00070500 P 09/04/15 70.5 0.19 0.50
V 150904P00071000 P 09/04/15 71.0 0.40 0.46
V 150904P00071500 P 09/04/15 71.5 0.46 0.55
V 150904P00072000 P 09/04/15 72.0 0.56 0.64
V 150904P00072500 P 09/04/15 72.5 0.65 0.75
V 150904P00073000 P 09/04/15 73.0 0.75 0.88
V 150904P00073500 P 09/04/15 73.5 0.90 1.03
V 150904P00074000 P 09/04/15 74.0 1.05 1.19
V 150904P00074500 P 09/04/15 74.5 1.24 1.39
V 150904P00075000 P 09/04/15 75.0 1.45 1.61
V 150904P00075500 P 09/04/15 75.5 1.66 1.85
V 150904P00076000 P 09/04/15 76.0 1.94 2.12
V 150904P00076500 P 09/04/15 76.5 2.22 2.44
V 150904P00077000 P 09/04/15 77.0 2.50 2.76
V 150904P00077500 P 09/04/15 77.5 2.78 3.10
V 150904P00078000 P 09/04/15 78.0 2.68 3.40
V 150904P00078500 P 09/04/15 78.5 2.67 3.80
V 150904P00079000 P 09/04/15 79.0 3.00 4.20
V 150904P00079500 P 09/04/15 79.5 3.50 4.65
V 150904P00080000 P 09/04/15 80.0 3.80 5.05
V 150904P00085000 P 09/04/15 85.0 8.60 10.00
V 150911C00065000 C 09/11/15 65.0 9.90 11.60
V 150911C00067000 C 09/11/15 67.0 8.25 8.90
V 150911C00067500 C 09/11/15 67.5 7.75 8.40
V 150911C00068000 C 09/11/15 68.0 7.25 7.90
V 150911C00068500 C 09/11/15 68.5 6.80 7.40
V 150911C00069000 C 09/11/15 69.0 6.35 6.90
V 150911C00069500 C 09/11/15 69.5 5.95 6.40
V 150911C00070000 C 09/11/15 70.0 5.50 6.20
V 150911C00070500 C 09/11/15 70.5 5.10 5.55
V 150911C00071000 C 09/11/15 71.0 4.65 5.05
V 150911C00071500 C 09/11/15 71.5 4.25 5.70
V 150911C00072000 C 09/11/15 72.0 3.85 5.20
V 150911C00072500 C 09/11/15 72.5 3.45 3.90
V 150911C00073000 C 09/11/15 73.0 3.10 4.40
V 150911C00073500 C 09/11/15 73.5 2.75 3.20
V 150911C00074000 C 09/11/15 74.0 2.45 3.65
V 150911C00074500 C 09/11/15 74.5 2.14 2.76
V 150911C00075000 C 09/11/15 75.0 1.85 2.04
V 150911C00075500 C 09/11/15 75.5 1.58 1.74
V 150911C00076000 C 09/11/15 76.0 1.35 1.51
V 150911C00076500 C 09/11/15 76.5 1.13 1.29
V 150911C00077000 C 09/11/15 77.0 0.94 1.09
V 150911C00077500 C 09/11/15 77.5 0.78 0.91
V 150911C00078000 C 09/11/15 78.0 0.64 0.76
V 150911C00078500 C 09/11/15 78.5 0.53 0.66
V 150911C00079000 C 09/11/15 79.0 0.43 0.58
V 150911C00079500 C 09/11/15 79.5 0.35 0.42
V 150911C00080000 C 09/11/15 80.0 0.27 0.37
V 150911C00080500 C 09/11/15 80.5 0.22 0.47
V 150911C00081000 C 09/11/15 81.0 0.16 0.45
V 150911C00081500 C 09/11/15 81.5 0.13 0.37
V 150911C00082000 C 09/11/15 82.0 0.08 0.50
V 150911C00082500 C 09/11/15 82.5 0.04 0.29
V 150911C00083000 C 09/11/15 83.0 0.01 0.50
V 150911C00083500 C 09/11/15 83.5 0.00 0.47
V 150911C00084000 C 09/11/15 84.0 0.00 0.45
V 150911C00085000 C 09/11/15 85.0 0.00 0.42
V 150911P00065000 P 09/11/15 65.0 0.03 0.15
V 150911P00067000 P 09/11/15 67.0 0.05 0.32
V 150911P00067500 P 09/11/15 67.5 0.02 0.28
V 150911P00068000 P 09/11/15 68.0 0.06 0.50
V 150911P00068500 P 09/11/15 68.5 0.05 0.43
V 150911P00069000 P 09/11/15 69.0 0.07 0.50
V 150911P00069500 P 09/11/15 69.5 0.11 0.46
V 150911P00070000 P 09/11/15 70.0 0.19 0.44
V 150911P00070500 P 09/11/15 70.5 0.26 0.49
V 150911P00071000 P 09/11/15 71.0 0.35 0.57
V 150911P00071500 P 09/11/15 71.5 0.57 0.65
V 150911P00072000 P 09/11/15 72.0 0.67 0.77
V 150911P00072500 P 09/11/15 72.5 0.78 0.87
V 150911P00073000 P 09/11/15 73.0 0.90 1.04
V 150911P00073500 P 09/11/15 73.5 1.04 1.16
V 150911P00074000 P 09/11/15 74.0 1.18 1.36
V 150911P00074500 P 09/11/15 74.5 1.36 1.55
V 150911P00075000 P 09/11/15 75.0 1.59 1.74
V 150911P00075500 P 09/11/15 75.5 1.83 1.98
V 150911P00076000 P 09/11/15 76.0 2.06 2.31
V 150911P00076500 P 09/11/15 76.5 2.35 2.59
V 150911P00077000 P 09/11/15 77.0 2.61 2.88
V 150911P00077500 P 09/11/15 77.5 2.95 3.20
V 150911P00078000 P 09/11/15 78.0 2.81 3.55
V 150911P00078500 P 09/11/15 78.5 2.79 4.00
V 150911P00079000 P 09/11/15 79.0 3.00 4.40
V 150911P00079500 P 09/11/15 79.5 3.35 4.75
V 150911P00080000 P 09/11/15 80.0 3.80 5.20
V 150911P00080500 P 09/11/15 80.5 4.15 5.60
V 150911P00081000 P 09/11/15 81.0 4.60 6.10
V 150911P00081500 P 09/11/15 81.5 5.05 6.65
V 150911P00082000 P 09/11/15 82.0 5.45 7.10
V 150911P00082500 P 09/11/15 82.5 5.90 7.55
V 150911P00083000 P 09/11/15 83.0 6.40 8.10
V 150911P00083500 P 09/11/15 83.5 6.85 8.55
V 150911P00084000 P 09/11/15 84.0 7.35 9.00
V 150911P00085000 P 09/11/15 85.0 8.30 10.05
V 150918C00032500 C 09/18/15 32.5 41.25 44.55
V 150918C00033750 C 09/18/15 33.8 39.85 43.30
V 150918C00035000 C 09/18/15 35.0 38.75 42.05
V 150918C00036250 C 09/18/15 36.3 37.20 40.80
V 150918C00037500 C 09/18/15 37.5 36.20 39.55
V 150918C00038750 C 09/18/15 38.8 34.75 38.30
V 150918C00040000 C 09/18/15 40.0 33.50 37.05
V 150918C00041250 C 09/18/15 41.3 32.40 35.80
V 150918C00042500 C 09/18/15 42.5 30.95 34.55
V 150918C00043750 C 09/18/15 43.8 29.90 33.30
V 150918C00045000 C 09/18/15 45.0 29.35 32.00
V 150918C00046250 C 09/18/15 46.3 27.20 30.80
V 150918C00047500 C 09/18/15 47.5 26.10 29.55
V 150918C00048750 C 09/18/15 48.8 24.85 28.15
V 150918C00050000 C 09/18/15 50.0 24.00 26.80
V 150918C00051250 C 09/18/15 51.3 23.35 25.55
V 150918C00052500 C 09/18/15 52.5 21.10 24.40
V 150918C00053750 C 09/18/15 53.8 20.85 23.05
V 150918C00055000 C 09/18/15 55.0 20.15 20.85
V 150918C00056250 C 09/18/15 56.3 18.55 19.80
V 150918C00057500 C 09/18/15 57.5 17.40 19.05
V 150918C00058750 C 09/18/15 58.8 16.25 17.20
V 150918C00060000 C 09/18/15 60.0 15.25 15.70
V 150918C00061250 C 09/18/15 61.3 13.80 15.30
V 150918C00062500 C 09/18/15 62.5 12.75 13.50
V 150918C00063750 C 09/18/15 63.8 11.35 12.85
V 150918C00065000 C 09/18/15 65.0 10.30 10.95
V 150918C00066250 C 09/18/15 66.3 8.90 10.40
V 150918C00067500 C 09/18/15 67.5 7.85 8.65
V 150918C00068750 C 09/18/15 68.8 6.70 7.05
V 150918C00070000 C 09/18/15 70.0 5.60 5.95
V 150918C00071250 C 09/18/15 71.3 4.55 4.80
V 150918C00072500 C 09/18/15 72.5 3.60 4.00
V 150918C00073750 C 09/18/15 73.8 2.71 2.93
V 150918C00075000 C 09/18/15 75.0 2.10 2.20
V 150918C00076250 C 09/18/15 76.3 1.41 1.54
V 150918C00077500 C 09/18/15 77.5 1.00 1.06
V 150918C00078750 C 09/18/15 78.8 0.59 0.70
V 150918C00080000 C 09/18/15 80.0 0.40 0.43
V 150918C00081250 C 09/18/15 81.3 0.21 0.27
V 150918C00082500 C 09/18/15 82.5 0.12 0.17
V 150918C00083750 C 09/18/15 83.8 0.06 0.13
V 150918C00085000 C 09/18/15 85.0 0.04 0.11
V 150918C00086250 C 09/18/15 86.3 0.02 0.06
V 150918C00087500 C 09/18/15 87.5 0.00 0.15
V 150918C00088750 C 09/18/15 88.8 0.00 0.07
V 150918C00090000 C 09/18/15 90.0 0.00 0.06
V 150918C00091250 C 09/18/15 91.3 0.00 0.06
V 150918C00092500 C 09/18/15 92.5 0.00 0.11
V 150918C00093750 C 09/18/15 93.8 0.00 0.06
V 150918C00095000 C 09/18/15 95.0 0.00 0.05
V 150918C00096250 C 09/18/15 96.3 0.00 0.13
V 150918P00032500 P 09/18/15 32.5 0.00 0.04
V 150918P00033750 P 09/18/15 33.8 0.00 0.04
V 150918P00035000 P 09/18/15 35.0 0.00 0.04
V 150918P00036250 P 09/18/15 36.3 0.00 0.04
V 150918P00037500 P 09/18/15 37.5 0.00 0.04
V 150918P00038750 P 09/18/15 38.8 0.00 0.04
V 150918P00040000 P 09/18/15 40.0 0.00 0.11
V 150918P00041250 P 09/18/15 41.3 0.00 0.04
V 150918P00042500 P 09/18/15 42.5 0.00 0.11
V 150918P00043750 P 09/18/15 43.8 0.00 0.05
V 150918P00045000 P 09/18/15 45.0 0.00 0.05
V 150918P00046250 P 09/18/15 46.3 0.00 0.05
V 150918P00047500 P 09/18/15 47.5 0.00 0.05
V 150918P00048750 P 09/18/15 48.8 0.00 0.05
V 150918P00050000 P 09/18/15 50.0 0.00 0.06
V 150918P00051250 P 09/18/15 51.3 0.01 0.06
V 150918P00052500 P 09/18/15 52.5 0.01 0.13
V 150918P00053750 P 09/18/15 53.8 0.00 0.14
V 150918P00055000 P 09/18/15 55.0 0.01 0.07
V 150918P00056250 P 09/18/15 56.3 0.01 0.07
V 150918P00057500 P 09/18/15 57.5 0.02 0.08
V 150918P00058750 P 09/18/15 58.8 0.02 0.08
V 150918P00060000 P 09/18/15 60.0 0.03 0.06
V 150918P00061250 P 09/18/15 61.3 0.05 0.10
V 150918P00062500 P 09/18/15 62.5 0.06 0.11
V 150918P00063750 P 09/18/15 63.8 0.06 0.10
V 150918P00065000 P 09/18/15 65.0 0.11 0.15
V 150918P00066250 P 09/18/15 66.3 0.16 0.20
V 150918P00067500 P 09/18/15 67.5 0.23 0.28
V 150918P00068750 P 09/18/15 68.8 0.33 0.34
V 150918P00070000 P 09/18/15 70.0 0.46 0.51
V 150918P00071250 P 09/18/15 71.3 0.66 0.72
V 150918P00072500 P 09/18/15 72.5 0.92 1.04
V 150918P00073750 P 09/18/15 73.8 1.27 1.44
V 150918P00075000 P 09/18/15 75.0 1.78 1.88
V 150918P00076250 P 09/18/15 76.3 2.36 2.61
V 150918P00077500 P 09/18/15 77.5 3.15 3.30
V 150918P00078750 P 09/18/15 78.8 3.95 4.30
V 150918P00080000 P 09/18/15 80.0 4.50 5.30
V 150918P00081250 P 09/18/15 81.3 5.65 6.40
V 150918P00082500 P 09/18/15 82.5 6.90 7.65
V 150918P00083750 P 09/18/15 83.8 7.40 8.80
V 150918P00085000 P 09/18/15 85.0 8.60 10.00
V 150918P00086250 P 09/18/15 86.3 9.60 11.30
V 150918P00087500 P 09/18/15 87.5 11.10 12.55
V 150918P00088750 P 09/18/15 88.8 11.90 15.10
V 150918P00090000 P 09/18/15 90.0 12.85 16.35
V 150918P00091250 P 09/18/15 91.3 13.65 17.75
V 150918P00092500 P 09/18/15 92.5 15.05 18.75
V 150918P00093750 P 09/18/15 93.8 16.55 20.40
V 150918P00095000 P 09/18/15 95.0 18.00 21.65
V 150918P00096250 P 09/18/15 96.3 18.65 22.30
V 151218C00035000 C 12/18/15 35.0 38.40 42.10
V 151218C00037500 C 12/18/15 37.5 35.90 39.60
V 151218C00040000 C 12/18/15 40.0 33.40 37.10
V 151218C00042500 C 12/18/15 42.5 31.15 34.60
V 151218C00045000 C 12/18/15 45.0 28.70 32.10
V 151218C00047500 C 12/18/15 47.5 26.20 29.60
V 151218C00050000 C 12/18/15 50.0 24.55 26.65
V 151218C00055000 C 12/18/15 55.0 19.35 21.70
V 151218C00057500 C 12/18/15 57.5 16.90 19.30
V 151218C00060000 C 12/18/15 60.0 15.60 16.10
V 151218C00062500 C 12/18/15 62.5 13.20 14.25
V 151218C00065000 C 12/18/15 65.0 11.05 12.00
V 151218C00067500 C 12/18/15 67.5 8.90 9.15
V 151218C00070000 C 12/18/15 70.0 7.00 7.20
V 151218C00072500 C 12/18/15 72.5 5.25 5.40
V 151218C00075000 C 12/18/15 75.0 3.80 3.95
V 151218C00077500 C 12/18/15 77.5 2.60 2.73
V 151218C00080000 C 12/18/15 80.0 1.65 1.82
V 151218C00085000 C 12/18/15 85.0 0.60 0.69
V 151218C00090000 C 12/18/15 90.0 0.21 0.28
V 151218C00095000 C 12/18/15 95.0 0.05 0.10
V 151218P00035000 P 12/18/15 35.0 0.00 0.12
V 151218P00037500 P 12/18/15 37.5 0.00 0.13
V 151218P00040000 P 12/18/15 40.0 0.00 0.14
V 151218P00042500 P 12/18/15 42.5 0.00 0.15
V 151218P00045000 P 12/18/15 45.0 0.01 0.08
V 151218P00047500 P 12/18/15 47.5 0.05 0.08
V 151218P00050000 P 12/18/15 50.0 0.06 0.10
V 151218P00055000 P 12/18/15 55.0 0.13 0.20
V 151218P00057500 P 12/18/15 57.5 0.20 0.26
V 151218P00060000 P 12/18/15 60.0 0.31 0.38
V 151218P00062500 P 12/18/15 62.5 0.47 0.56
V 151218P00065000 P 12/18/15 65.0 0.75 0.84
V 151218P00067500 P 12/18/15 67.5 1.10 1.23
V 151218P00070000 P 12/18/15 70.0 1.66 1.81
V 151218P00072500 P 12/18/15 72.5 2.44 2.58
V 151218P00075000 P 12/18/15 75.0 3.45 3.65
V 151218P00077500 P 12/18/15 77.5 4.75 4.95
V 151218P00080000 P 12/18/15 80.0 6.30 6.55
V 151218P00085000 P 12/18/15 85.0 9.70 10.65
V 151218P00090000 P 12/18/15 90.0 13.25 16.05
V 151218P00095000 P 12/18/15 95.0 17.40 20.70
V 160115C00025000 C 01/15/16 25.0 48.55 52.10
V 160115C00026250 C 01/15/16 26.3 47.30 50.85
V 160115C00027500 C 01/15/16 27.5 46.15 49.60
V 160115C00028750 C 01/15/16 28.8 44.80 48.35
V 160115C00030000 C 01/15/16 30.0 43.60 47.10
V 160115C00031250 C 01/15/16 31.3 42.35 45.85
V 160115C00032500 C 01/15/16 32.5 41.10 44.60
V 160115C00033750 C 01/15/16 33.8 39.90 43.35
V 160115C00035000 C 01/15/16 35.0 38.55 42.10
V 160115C00036250 C 01/15/16 36.3 37.40 40.85
V 160115C00037500 C 01/15/16 37.5 36.25 39.55
V 160115C00038750 C 01/15/16 38.8 35.05 38.25
V 160115C00040000 C 01/15/16 40.0 34.30 36.70
V 160115C00041250 C 01/15/16 41.3 33.05 35.45
V 160115C00042500 C 01/15/16 42.5 31.50 34.15
V 160115C00043750 C 01/15/16 43.8 30.25 32.60
V 160115C00045000 C 01/15/16 45.0 28.95 31.65
V 160115C00046250 C 01/15/16 46.3 27.75 30.40
V 160115C00047500 C 01/15/16 47.5 26.85 29.15
V 160115C00048750 C 01/15/16 48.8 25.25 27.90
V 160115C00050000 C 01/15/16 50.0 25.20 25.85
V 160115C00051250 C 01/15/16 51.3 23.05 25.65
V 160115C00052500 C 01/15/16 52.5 21.55 23.50
V 160115C00053750 C 01/15/16 53.8 20.35 23.05
V 160115C00055000 C 01/15/16 55.0 20.45 21.05
V 160115C00056250 C 01/15/16 56.3 17.70 20.70
V 160115C00057500 C 01/15/16 57.5 17.85 18.80
V 160115C00058750 C 01/15/16 58.8 16.65 18.10
V 160115C00060000 C 01/15/16 60.0 15.70 16.20
V 160115C00061250 C 01/15/16 61.3 14.50 15.60
V 160115C00062500 C 01/15/16 62.5 13.40 14.25
V 160115C00063750 C 01/15/16 63.8 12.30 13.35
V 160115C00065000 C 01/15/16 65.0 11.20 12.30
V 160115C00066250 C 01/15/16 66.3 10.15 10.95
V 160115C00067500 C 01/15/16 67.5 9.15 10.20
V 160115C00068750 C 01/15/16 68.8 8.10 8.45
V 160115C00070000 C 01/15/16 70.0 7.25 7.45
V 160115C00071250 C 01/15/16 71.3 6.30 6.60
V 160115C00072500 C 01/15/16 72.5 5.55 5.75
V 160115C00073750 C 01/15/16 73.8 4.80 5.00
V 160115C00075000 C 01/15/16 75.0 4.10 4.30
V 160115C00076250 C 01/15/16 76.3 3.50 3.65
V 160115C00077500 C 01/15/16 77.5 2.89 3.10
V 160115C00078750 C 01/15/16 78.8 2.40 2.58
V 160115C00080000 C 01/15/16 80.0 1.98 2.14
V 160115C00082500 C 01/15/16 82.5 1.25 1.44
V 160115C00083750 C 01/15/16 83.8 1.06 1.16
V 160115C00085000 C 01/15/16 85.0 0.80 0.94
V 160115C00086250 C 01/15/16 86.3 0.62 0.76
V 160115C00087500 C 01/15/16 87.5 0.47 0.61
V 160115C00088750 C 01/15/16 88.8 0.38 0.48
V 160115C00090000 C 01/15/16 90.0 0.28 0.39
V 160115C00091250 C 01/15/16 91.3 0.22 0.31
V 160115C00092500 C 01/15/16 92.5 0.18 0.26
V 160115C00093750 C 01/15/16 93.8 0.11 0.39
V 160115C00095000 C 01/15/16 95.0 0.11 0.18
V 160115C00096250 C 01/15/16 96.3 0.08 0.15
V 160115P00025000 P 01/15/16 25.0 0.00 0.11
V 160115P00026250 P 01/15/16 26.3 0.00 0.05
V 160115P00027500 P 01/15/16 27.5 0.00 0.05
V 160115P00028750 P 01/15/16 28.8 0.00 0.05
V 160115P00030000 P 01/15/16 30.0 0.00 0.11
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 0.06
V 160115P00035000 P 01/15/16 35.0 0.00 0.06
V 160115P00036250 P 01/15/16 36.3 0.01 0.07
V 160115P00037500 P 01/15/16 37.5 0.00 0.07
V 160115P00038750 P 01/15/16 38.8 0.00 0.14
V 160115P00040000 P 01/15/16 40.0 0.00 0.08
V 160115P00041250 P 01/15/16 41.3 0.01 0.08
V 160115P00042500 P 01/15/16 42.5 0.04 0.08
V 160115P00043750 P 01/15/16 43.8 0.02 0.09
V 160115P00045000 P 01/15/16 45.0 0.04 0.09
V 160115P00046250 P 01/15/16 46.3 0.05 0.10
V 160115P00047500 P 01/15/16 47.5 0.06 0.11
V 160115P00048750 P 01/15/16 48.8 0.09 0.13
V 160115P00050000 P 01/15/16 50.0 0.11 0.15
V 160115P00051250 P 01/15/16 51.3 0.12 0.17
V 160115P00052500 P 01/15/16 52.5 0.14 0.19
V 160115P00053750 P 01/15/16 53.8 0.16 0.22
V 160115P00055000 P 01/15/16 55.0 0.21 0.26
V 160115P00056250 P 01/15/16 56.3 0.26 0.30
V 160115P00057500 P 01/15/16 57.5 0.29 0.36
V 160115P00058750 P 01/15/16 58.8 0.34 0.43
V 160115P00060000 P 01/15/16 60.0 0.47 0.51
V 160115P00061250 P 01/15/16 61.3 0.50 0.60
V 160115P00062500 P 01/15/16 62.5 0.61 0.72
V 160115P00063750 P 01/15/16 63.8 0.80 0.90
V 160115P00065000 P 01/15/16 65.0 0.95 1.02
V 160115P00066250 P 01/15/16 66.3 1.10 1.22
V 160115P00067500 P 01/15/16 67.5 1.34 1.46
V 160115P00068750 P 01/15/16 68.8 1.64 1.74
V 160115P00070000 P 01/15/16 70.0 1.96 2.06
V 160115P00071250 P 01/15/16 71.3 2.32 2.44
V 160115P00072500 P 01/15/16 72.5 2.74 2.88
V 160115P00073750 P 01/15/16 73.8 3.20 3.40
V 160115P00075000 P 01/15/16 75.0 3.75 3.95
V 160115P00076250 P 01/15/16 76.3 4.35 4.55
V 160115P00077500 P 01/15/16 77.5 5.05 5.25
V 160115P00078750 P 01/15/16 78.8 5.80 6.00
V 160115P00080000 P 01/15/16 80.0 6.65 6.85
V 160115P00082500 P 01/15/16 82.5 8.45 8.65
V 160115P00083750 P 01/15/16 83.8 9.05 9.65
V 160115P00085000 P 01/15/16 85.0 9.80 10.65
V 160115P00086250 P 01/15/16 86.3 10.75 12.50
V 160115P00087500 P 01/15/16 87.5 12.30 13.05
V 160115P00088750 P 01/15/16 88.8 13.10 14.00
V 160115P00090000 P 01/15/16 90.0 14.25 15.35
V 160115P00091250 P 01/15/16 91.3 15.50 16.55
V 160115P00092500 P 01/15/16 92.5 15.10 19.00
V 160115P00093750 P 01/15/16 93.8 16.35 20.30
V 160115P00095000 P 01/15/16 95.0 17.60 20.85
V 160115P00096250 P 01/15/16 96.3 18.85 22.30
V 160318C00037500 C 03/18/16 37.5 37.00 40.20
V 160318C00040000 C 03/18/16 40.0 33.40 37.85
V 160318C00042500 C 03/18/16 42.5 30.85 35.35
V 160318C00045000 C 03/18/16 45.0 28.35 32.75
V 160318C00047500 C 03/18/16 47.5 25.90 30.45
V 160318C00050000 C 03/18/16 50.0 23.45 27.90
V 160318C00055000 C 03/18/16 55.0 19.40 23.15
V 160318C00060000 C 03/18/16 60.0 15.90 17.20
V 160318C00062500 C 03/18/16 62.5 13.80 15.05
V 160318C00065000 C 03/18/16 65.0 11.55 12.95
V 160318C00067500 C 03/18/16 67.5 9.60 10.95
V 160318C00070000 C 03/18/16 70.0 8.05 8.25
V 160318C00072500 C 03/18/16 72.5 6.45 6.65
V 160318C00075000 C 03/18/16 75.0 4.80 5.30
V 160318C00077500 C 03/18/16 77.5 3.85 4.05
V 160318C00080000 C 03/18/16 80.0 2.70 3.05
V 160318C00085000 C 03/18/16 85.0 1.40 1.62
V 160318C00090000 C 03/18/16 90.0 0.62 0.83
V 160318C00095000 C 03/18/16 95.0 0.20 0.40
V 160318C00100000 C 03/18/16 100.0 0.13 0.21
V 160318C00105000 C 03/18/16 105.0 0.05 0.13
V 160318P00037500 P 03/18/16 37.5 0.00 0.10
V 160318P00040000 P 03/18/16 40.0 0.02 0.12
V 160318P00042500 P 03/18/16 42.5 0.07 0.13
V 160318P00045000 P 03/18/16 45.0 0.10 0.16
V 160318P00047500 P 03/18/16 47.5 0.14 0.19
V 160318P00050000 P 03/18/16 50.0 0.19 0.25
V 160318P00055000 P 03/18/16 55.0 0.31 0.46
V 160318P00060000 P 03/18/16 60.0 0.76 0.86
V 160318P00062500 P 03/18/16 62.5 1.06 1.18
V 160318P00065000 P 03/18/16 65.0 1.36 1.62
V 160318P00067500 P 03/18/16 67.5 2.00 2.14
V 160318P00070000 P 03/18/16 70.0 2.70 2.85
V 160318P00072500 P 03/18/16 72.5 3.55 3.70
V 160318P00075000 P 03/18/16 75.0 4.60 4.80
V 160318P00077500 P 03/18/16 77.5 5.90 6.10
V 160318P00080000 P 03/18/16 80.0 7.40 7.65
V 160318P00085000 P 03/18/16 85.0 11.00 11.25
V 160318P00090000 P 03/18/16 90.0 14.40 15.50
V 160318P00095000 P 03/18/16 95.0 19.25 20.15
V 160318P00100000 P 03/18/16 100.0 22.45 26.75
V 160318P00105000 P 03/18/16 105.0 28.50 31.05
V 170120C00032500 C 01/20/17 32.5 40.85 45.50
V 170120C00033750 C 01/20/17 33.8 39.60 44.30
V 170120C00035000 C 01/20/17 35.0 38.40 43.00
V 170120C00036250 C 01/20/17 36.3 37.20 41.90
V 170120C00037500 C 01/20/17 37.5 36.00 40.70
V 170120C00038750 C 01/20/17 38.8 34.80 39.30
V 170120C00040000 C 01/20/17 40.0 33.65 38.25
V 170120C00041250 C 01/20/17 41.3 32.15 37.00
V 170120C00042500 C 01/20/17 42.5 31.25 35.95
V 170120C00043750 C 01/20/17 43.8 30.20 34.75
V 170120C00045000 C 01/20/17 45.0 28.65 33.50
V 170120C00046250 C 01/20/17 46.3 27.60 32.00
V 170120C00047500 C 01/20/17 47.5 27.45 30.30
V 170120C00048750 C 01/20/17 48.8 26.90 29.20
V 170120C00050000 C 01/20/17 50.0 26.30 28.05
V 170120C00052500 C 01/20/17 52.5 23.85 25.80
V 170120C00055000 C 01/20/17 55.0 22.00 23.65
V 170120C00057500 C 01/20/17 57.5 19.60 21.70
V 170120C00060000 C 01/20/17 60.0 18.05 19.35
V 170120C00062500 C 01/20/17 62.5 16.20 17.60
V 170120C00065000 C 01/20/17 65.0 14.40 15.75
V 170120C00067500 C 01/20/17 67.5 12.40 13.30
V 170120C00070000 C 01/20/17 70.0 11.15 11.75
V 170120C00072500 C 01/20/17 72.5 9.80 10.30
V 170120C00075000 C 01/20/17 75.0 8.40 8.95
V 170120C00077500 C 01/20/17 77.5 6.95 7.75
V 170120C00080000 C 01/20/17 80.0 6.15 6.65
V 170120C00082500 C 01/20/17 82.5 5.20 5.65
V 170120C00085000 C 01/20/17 85.0 4.40 4.80
V 170120C00087500 C 01/20/17 87.5 3.60 4.05
V 170120C00090000 C 01/20/17 90.0 3.05 3.40
V 170120C00092500 C 01/20/17 92.5 2.46 2.84
V 170120C00095000 C 01/20/17 95.0 1.86 2.35
V 170120C00097500 C 01/20/17 97.5 1.73 1.95
V 170120C00100000 C 01/20/17 100.0 1.48 1.62
V 170120C00105000 C 01/20/17 105.0 0.77 1.09
V 170120C00110000 C 01/20/17 110.0 0.45 0.75
V 170120P00032500 P 01/20/17 32.5 0.11 0.27
V 170120P00033750 P 01/20/17 33.8 0.13 0.29
V 170120P00035000 P 01/20/17 35.0 0.16 0.32
V 170120P00036250 P 01/20/17 36.3 0.19 0.35
V 170120P00037500 P 01/20/17 37.5 0.23 0.38
V 170120P00038750 P 01/20/17 38.8 0.15 0.75
V 170120P00040000 P 01/20/17 40.0 0.31 0.46
V 170120P00041250 P 01/20/17 41.3 0.37 0.51
V 170120P00042500 P 01/20/17 42.5 0.43 0.56
V 170120P00043750 P 01/20/17 43.8 0.49 0.63
V 170120P00045000 P 01/20/17 45.0 0.60 0.70
V 170120P00046250 P 01/20/17 46.3 0.65 0.84
V 170120P00047500 P 01/20/17 47.5 0.74 0.87
V 170120P00048750 P 01/20/17 48.8 0.85 0.97
V 170120P00050000 P 01/20/17 50.0 0.96 1.09
V 170120P00052500 P 01/20/17 52.5 1.24 1.41
V 170120P00055000 P 01/20/17 55.0 1.58 1.74
V 170120P00057500 P 01/20/17 57.5 1.84 2.15
V 170120P00060000 P 01/20/17 60.0 2.28 2.64
V 170120P00062500 P 01/20/17 62.5 3.00 3.20
V 170120P00065000 P 01/20/17 65.0 3.65 3.90
V 170120P00067500 P 01/20/17 67.5 4.40 4.70
V 170120P00070000 P 01/20/17 70.0 5.30 5.60
V 170120P00072500 P 01/20/17 72.5 6.15 6.65
V 170120P00075000 P 01/20/17 75.0 7.30 7.80
V 170120P00077500 P 01/20/17 77.5 8.60 9.10
V 170120P00080000 P 01/20/17 80.0 9.90 10.50
V 170120P00082500 P 01/20/17 82.5 11.55 12.05
V 170120P00085000 P 01/20/17 85.0 13.20 14.10
V 170120P00087500 P 01/20/17 87.5 14.80 15.50
V 170120P00090000 P 01/20/17 90.0 15.55 17.40
V 170120P00092500 P 01/20/17 92.5 18.65 19.50
V 170120P00095000 P 01/20/17 95.0 21.00 21.95
V 170120P00097500 P 01/20/17 97.5 22.20 23.70
V 170120P00100000 P 01/20/17 100.0 24.45 25.90
V 170120P00105000 P 01/20/17 105.0 29.20 32.35
V 170120P00110000 P 01/20/17 110.0 34.00 35.55

OPRA data is delayed 15 minutes.