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 (2015-08-14)Premium Content

Visa Inc (V)
As of Aug 31 2015 12:58PM
Option Ticker C/P Expiration Strike Bid Premium Ask Premium
V 150904C00040000 C 09/04/15 40.0 31.30 32.20
V 150904C00045000 C 09/04/15 45.0 26.35 27.30
V 150904C00046000 C 09/04/15 46.0 25.35 26.20
V 150904C00047000 C 09/04/15 47.0 24.35 25.35
V 150904C00048000 C 09/04/15 48.0 23.35 24.35
V 150904C00049000 C 09/04/15 49.0 22.35 23.30
V 150904C00050000 C 09/04/15 50.0 21.35 22.20
V 150904C00051000 C 09/04/15 51.0 20.35 21.10
V 150904C00052000 C 09/04/15 52.0 19.35 20.35
V 150904C00053000 C 09/04/15 53.0 18.40 19.15
V 150904C00054000 C 09/04/15 54.0 17.35 18.15
V 150904C00055000 C 09/04/15 55.0 16.40 17.20
V 150904C00056000 C 09/04/15 56.0 15.40 16.20
V 150904C00057000 C 09/04/15 57.0 14.40 15.20
V 150904C00058000 C 09/04/15 58.0 13.20 14.20
V 150904C00059000 C 09/04/15 59.0 12.40 13.20
V 150904C00060000 C 09/04/15 60.0 11.40 12.25
V 150904C00060500 C 09/04/15 60.5 10.90 11.70
V 150904C00061000 C 09/04/15 61.0 10.40 11.20
V 150904C00061500 C 09/04/15 61.5 9.90 10.75
V 150904C00062000 C 09/04/15 62.0 9.40 10.25
V 150904C00062500 C 09/04/15 62.5 8.90 9.70
V 150904C00063000 C 09/04/15 63.0 8.40 9.20
V 150904C00063500 C 09/04/15 63.5 7.90 8.70
V 150904C00064000 C 09/04/15 64.0 7.40 8.25
V 150904C00064500 C 09/04/15 64.5 6.95 7.70
V 150904C00065000 C 09/04/15 65.0 6.45 7.25
V 150904C00065500 C 09/04/15 65.5 5.95 6.75
V 150904C00066000 C 09/04/15 66.0 5.50 6.25
V 150904C00066500 C 09/04/15 66.5 5.00 5.75
V 150904C00067000 C 09/04/15 67.0 4.55 5.30
V 150904C00067500 C 09/04/15 67.5 4.05 4.80
V 150904C00068000 C 09/04/15 68.0 3.60 4.35
V 150904C00068500 C 09/04/15 68.5 3.20 3.90
V 150904C00069000 C 09/04/15 69.0 2.88 3.15
V 150904C00069500 C 09/04/15 69.5 2.51 2.67
V 150904C00070000 C 09/04/15 70.0 2.14 2.27
V 150904C00070500 C 09/04/15 70.5 1.69 1.93
V 150904C00071000 C 09/04/15 71.0 1.46 1.54
V 150904C00071500 C 09/04/15 71.5 1.16 1.22
V 150904C00072000 C 09/04/15 72.0 0.90 0.95
V 150904C00072500 C 09/04/15 72.5 0.67 0.71
V 150904C00073000 C 09/04/15 73.0 0.48 0.52
V 150904C00073500 C 09/04/15 73.5 0.34 0.37
V 150904C00074000 C 09/04/15 74.0 0.22 0.25
V 150904C00074500 C 09/04/15 74.5 0.14 0.16
V 150904C00075000 C 09/04/15 75.0 0.09 0.11
V 150904C00075500 C 09/04/15 75.5 0.05 0.07
V 150904C00076000 C 09/04/15 76.0 0.03 0.05
V 150904C00076500 C 09/04/15 76.5 0.01 0.04
V 150904C00077000 C 09/04/15 77.0 0.01 0.04
V 150904C00077500 C 09/04/15 77.5 0.00 0.10
V 150904C00078000 C 09/04/15 78.0 0.00 0.13
V 150904C00078500 C 09/04/15 78.5 0.00 0.13
V 150904C00079000 C 09/04/15 79.0 0.00 0.14
V 150904C00079500 C 09/04/15 79.5 0.00 0.03
V 150904C00080000 C 09/04/15 80.0 0.00 0.17
V 150904C00080500 C 09/04/15 80.5 0.00 0.17
V 150904C00081000 C 09/04/15 81.0 0.00 0.13
V 150904C00082000 C 09/04/15 82.0 0.00 0.13
V 150904C00083000 C 09/04/15 83.0 0.00 0.13
V 150904C00084000 C 09/04/15 84.0 0.00 0.13
V 150904C00085000 C 09/04/15 85.0 0.00 0.13
V 150904C00090000 C 09/04/15 90.0 0.00 0.17
V 150904C00095000 C 09/04/15 95.0 0.00 0.17
V 150904C00100000 C 09/04/15 100.0 0.00 0.14
V 150904P00040000 P 09/04/15 40.0 0.00 0.14
V 150904P00045000 P 09/04/15 45.0 0.00 0.14
V 150904P00046000 P 09/04/15 46.0 0.00 0.21
V 150904P00047000 P 09/04/15 47.0 0.00 0.15
V 150904P00048000 P 09/04/15 48.0 0.00 0.22
V 150904P00049000 P 09/04/15 49.0 0.00 0.19
V 150904P00050000 P 09/04/15 50.0 0.00 0.22
V 150904P00051000 P 09/04/15 51.0 0.00 0.16
V 150904P00052000 P 09/04/15 52.0 0.00 0.23
V 150904P00053000 P 09/04/15 53.0 0.00 0.12
V 150904P00054000 P 09/04/15 54.0 0.00 0.23
V 150904P00055000 P 09/04/15 55.0 0.00 0.06
V 150904P00056000 P 09/04/15 56.0 0.01 0.06
V 150904P00057000 P 09/04/15 57.0 0.01 0.03
V 150904P00058000 P 09/04/15 58.0 0.01 0.04
V 150904P00059000 P 09/04/15 59.0 0.02 0.05
V 150904P00060000 P 09/04/15 60.0 0.02 0.05
V 150904P00060500 P 09/04/15 60.5 0.02 0.05
V 150904P00061000 P 09/04/15 61.0 0.03 0.05
V 150904P00061500 P 09/04/15 61.5 0.04 0.05
V 150904P00062000 P 09/04/15 62.0 0.04 0.06
V 150904P00062500 P 09/04/15 62.5 0.05 0.06
V 150904P00063000 P 09/04/15 63.0 0.05 0.07
V 150904P00063500 P 09/04/15 63.5 0.06 0.08
V 150904P00064000 P 09/04/15 64.0 0.07 0.08
V 150904P00064500 P 09/04/15 64.5 0.07 0.09
V 150904P00065000 P 09/04/15 65.0 0.08 0.10
V 150904P00065500 P 09/04/15 65.5 0.09 0.11
V 150904P00066000 P 09/04/15 66.0 0.11 0.13
V 150904P00066500 P 09/04/15 66.5 0.12 0.15
V 150904P00067000 P 09/04/15 67.0 0.15 0.17
V 150904P00067500 P 09/04/15 67.5 0.17 0.20
V 150904P00068000 P 09/04/15 68.0 0.21 0.23
V 150904P00068500 P 09/04/15 68.5 0.25 0.28
V 150904P00069000 P 09/04/15 69.0 0.31 0.35
V 150904P00069500 P 09/04/15 69.5 0.39 0.42
V 150904P00070000 P 09/04/15 70.0 0.48 0.52
V 150904P00070500 P 09/04/15 70.5 0.61 0.65
V 150904P00071000 P 09/04/15 71.0 0.76 0.81
V 150904P00071500 P 09/04/15 71.5 0.94 1.00
V 150904P00072000 P 09/04/15 72.0 1.18 1.23
V 150904P00072500 P 09/04/15 72.5 1.42 1.51
V 150904P00073000 P 09/04/15 73.0 1.59 1.85
V 150904P00073500 P 09/04/15 73.5 2.07 2.22
V 150904P00074000 P 09/04/15 74.0 2.32 2.87
V 150904P00074500 P 09/04/15 74.5 2.59 3.35
V 150904P00075000 P 09/04/15 75.0 3.00 3.80
V 150904P00075500 P 09/04/15 75.5 3.45 4.25
V 150904P00076000 P 09/04/15 76.0 3.90 4.70
V 150904P00076500 P 09/04/15 76.5 4.40 5.20
V 150904P00077000 P 09/04/15 77.0 4.85 5.65
V 150904P00077500 P 09/04/15 77.5 5.35 6.15
V 150904P00078000 P 09/04/15 78.0 5.85 6.65
V 150904P00078500 P 09/04/15 78.5 6.35 7.15
V 150904P00079000 P 09/04/15 79.0 6.80 7.65
V 150904P00079500 P 09/04/15 79.5 7.30 8.30
V 150904P00080000 P 09/04/15 80.0 7.80 8.65
V 150904P00080500 P 09/04/15 80.5 8.35 9.15
V 150904P00081000 P 09/04/15 81.0 8.85 9.70
V 150904P00082000 P 09/04/15 82.0 9.80 10.90
V 150904P00083000 P 09/04/15 83.0 10.80 11.85
V 150904P00084000 P 09/04/15 84.0 11.80 13.15
V 150904P00085000 P 09/04/15 85.0 12.80 13.80
V 150904P00090000 P 09/04/15 90.0 17.80 18.80
V 150904P00095000 P 09/04/15 95.0 22.80 23.80
V 150904P00100000 P 09/04/15 100.0 27.80 28.80
V 150911C00045000 C 09/11/15 45.0 26.40 27.20
V 150911C00050000 C 09/11/15 50.0 21.40 22.20
V 150911C00055000 C 09/11/15 55.0 16.40 17.25
V 150911C00056000 C 09/11/15 56.0 15.40 16.20
V 150911C00057000 C 09/11/15 57.0 14.45 15.30
V 150911C00058000 C 09/11/15 58.0 13.45 14.25
V 150911C00059000 C 09/11/15 59.0 12.45 13.25
V 150911C00060000 C 09/11/15 60.0 11.45 12.25
V 150911C00060500 C 09/11/15 60.5 10.95 11.95
V 150911C00061000 C 09/11/15 61.0 10.45 11.30
V 150911C00061500 C 09/11/15 61.5 10.00 10.75
V 150911C00062000 C 09/11/15 62.0 9.50 10.45
V 150911C00062500 C 09/11/15 62.5 9.00 9.80
V 150911C00063000 C 09/11/15 63.0 8.50 9.30
V 150911C00063500 C 09/11/15 63.5 8.05 8.80
V 150911C00064000 C 09/11/15 64.0 7.55 8.35
V 150911C00064500 C 09/11/15 64.5 7.10 7.85
V 150911C00065000 C 09/11/15 65.0 6.60 7.40
V 150911C00065500 C 09/11/15 65.5 6.15 6.90
V 150911C00066000 C 09/11/15 66.0 5.70 6.45
V 150911C00066500 C 09/11/15 66.5 5.20 5.95
V 150911C00067000 C 09/11/15 67.0 4.80 5.50
V 150911C00067500 C 09/11/15 67.5 4.40 4.75
V 150911C00068000 C 09/11/15 68.0 3.95 4.50
V 150911C00068500 C 09/11/15 68.5 3.55 3.95
V 150911C00069000 C 09/11/15 69.0 3.20 3.50
V 150911C00069500 C 09/11/15 69.5 2.87 3.10
V 150911C00070000 C 09/11/15 70.0 2.51 2.73
V 150911C00070500 C 09/11/15 70.5 2.17 2.37
V 150911C00071000 C 09/11/15 71.0 1.93 2.03
V 150911C00071500 C 09/11/15 71.5 1.65 1.71
V 150911C00072000 C 09/11/15 72.0 1.39 1.46
V 150911C00072500 C 09/11/15 72.5 1.13 1.20
V 150911C00073000 C 09/11/15 73.0 0.93 0.97
V 150911C00073500 C 09/11/15 73.5 0.73 0.79
V 150911C00074000 C 09/11/15 74.0 0.58 0.61
V 150911C00074500 C 09/11/15 74.5 0.45 0.48
V 150911C00075000 C 09/11/15 75.0 0.34 0.37
V 150911C00075500 C 09/11/15 75.5 0.25 0.29
V 150911C00076000 C 09/11/15 76.0 0.19 0.22
V 150911C00076500 C 09/11/15 76.5 0.13 0.16
V 150911C00077000 C 09/11/15 77.0 0.09 0.12
V 150911C00077500 C 09/11/15 77.5 0.07 0.09
V 150911C00078000 C 09/11/15 78.0 0.04 0.07
V 150911C00078500 C 09/11/15 78.5 0.03 0.05
V 150911C00079000 C 09/11/15 79.0 0.02 0.04
V 150911C00079500 C 09/11/15 79.5 0.00 0.17
V 150911C00080000 C 09/11/15 80.0 0.00 0.14
V 150911C00080500 C 09/11/15 80.5 0.00 0.18
V 150911C00081000 C 09/11/15 81.0 0.00 0.14
V 150911C00081500 C 09/11/15 81.5 0.00 0.14
V 150911C00082000 C 09/11/15 82.0 0.00 0.14
V 150911C00082500 C 09/11/15 82.5 0.00 0.14
V 150911C00083000 C 09/11/15 83.0 0.00 0.14
V 150911C00083500 C 09/11/15 83.5 0.00 0.14
V 150911C00084000 C 09/11/15 84.0 0.00 0.13
V 150911C00085000 C 09/11/15 85.0 0.00 0.15
V 150911P00045000 P 09/11/15 45.0 0.00 0.20
V 150911P00050000 P 09/11/15 50.0 0.01 0.11
V 150911P00055000 P 09/11/15 55.0 0.04 0.06
V 150911P00056000 P 09/11/15 56.0 0.05 0.07
V 150911P00057000 P 09/11/15 57.0 0.05 0.07
V 150911P00058000 P 09/11/15 58.0 0.06 0.08
V 150911P00059000 P 09/11/15 59.0 0.07 0.09
V 150911P00060000 P 09/11/15 60.0 0.08 0.10
V 150911P00060500 P 09/11/15 60.5 0.09 0.11
V 150911P00061000 P 09/11/15 61.0 0.10 0.12
V 150911P00061500 P 09/11/15 61.5 0.11 0.13
V 150911P00062000 P 09/11/15 62.0 0.12 0.13
V 150911P00062500 P 09/11/15 62.5 0.12 0.15
V 150911P00063000 P 09/11/15 63.0 0.14 0.15
V 150911P00063500 P 09/11/15 63.5 0.15 0.17
V 150911P00064000 P 09/11/15 64.0 0.17 0.19
V 150911P00064500 P 09/11/15 64.5 0.19 0.21
V 150911P00065000 P 09/11/15 65.0 0.21 0.24
V 150911P00065500 P 09/11/15 65.5 0.24 0.27
V 150911P00066000 P 09/11/15 66.0 0.28 0.30
V 150911P00066500 P 09/11/15 66.5 0.32 0.34
V 150911P00067000 P 09/11/15 67.0 0.36 0.40
V 150911P00067500 P 09/11/15 67.5 0.42 0.46
V 150911P00068000 P 09/11/15 68.0 0.49 0.52
V 150911P00068500 P 09/11/15 68.5 0.57 0.63
V 150911P00069000 P 09/11/15 69.0 0.66 0.71
V 150911P00069500 P 09/11/15 69.5 0.77 0.88
V 150911P00070000 P 09/11/15 70.0 0.90 0.96
V 150911P00070500 P 09/11/15 70.5 1.05 1.11
V 150911P00071000 P 09/11/15 71.0 1.23 1.28
V 150911P00071500 P 09/11/15 71.5 1.43 1.49
V 150911P00072000 P 09/11/15 72.0 1.65 1.72
V 150911P00072500 P 09/11/15 72.5 1.90 2.02
V 150911P00073000 P 09/11/15 73.0 2.04 2.28
V 150911P00073500 P 09/11/15 73.5 2.32 2.78
V 150911P00074000 P 09/11/15 74.0 2.65 2.99
V 150911P00074500 P 09/11/15 74.5 3.00 3.55
V 150911P00075000 P 09/11/15 75.0 3.30 3.95
V 150911P00075500 P 09/11/15 75.5 3.65 4.45
V 150911P00076000 P 09/11/15 76.0 4.10 4.85
V 150911P00076500 P 09/11/15 76.5 4.50 5.15
V 150911P00077000 P 09/11/15 77.0 4.95 5.90
V 150911P00077500 P 09/11/15 77.5 5.45 6.40
V 150911P00078000 P 09/11/15 78.0 5.90 6.85
V 150911P00078500 P 09/11/15 78.5 6.40 7.20
V 150911P00079000 P 09/11/15 79.0 6.85 7.85
V 150911P00079500 P 09/11/15 79.5 7.35 8.30
V 150911P00080000 P 09/11/15 80.0 7.80 8.90
V 150911P00080500 P 09/11/15 80.5 8.30 9.30
V 150911P00081000 P 09/11/15 81.0 8.75 9.80
V 150911P00081500 P 09/11/15 81.5 9.00 10.30
V 150911P00082000 P 09/11/15 82.0 9.50 10.80
V 150911P00082500 P 09/11/15 82.5 10.00 11.30
V 150911P00083000 P 09/11/15 83.0 10.50 11.80
V 150911P00083500 P 09/11/15 83.5 11.00 12.30
V 150911P00084000 P 09/11/15 84.0 11.80 12.85
V 150911P00085000 P 09/11/15 85.0 12.55 13.85
V 150918C00032500 C 09/18/15 32.5 38.75 39.95
V 150918C00033750 C 09/18/15 33.8 37.60 38.70
V 150918C00035000 C 09/18/15 35.0 36.40 37.45
V 150918C00036250 C 09/18/15 36.3 34.90 36.00
V 150918C00037500 C 09/18/15 37.5 33.65 34.75
V 150918C00038750 C 09/18/15 38.8 32.40 33.50
V 150918C00040000 C 09/18/15 40.0 31.40 32.25
V 150918C00041250 C 09/18/15 41.3 30.15 31.15
V 150918C00042500 C 09/18/15 42.5 28.65 29.75
V 150918C00043750 C 09/18/15 43.8 27.65 28.75
V 150918C00045000 C 09/18/15 45.0 26.40 27.20
V 150918C00046250 C 09/18/15 46.3 25.15 25.95
V 150918C00047500 C 09/18/15 47.5 23.75 24.75
V 150918C00048750 C 09/18/15 48.8 22.65 23.50
V 150918C00050000 C 09/18/15 50.0 21.40 22.20
V 150918C00051250 C 09/18/15 51.3 20.15 21.00
V 150918C00052500 C 09/18/15 52.5 18.70 19.95
V 150918C00053750 C 09/18/15 53.8 17.70 18.50
V 150918C00055000 C 09/18/15 55.0 16.45 17.25
V 150918C00056250 C 09/18/15 56.3 15.20 16.05
V 150918C00057000 C 09/18/15 57.0 14.45 15.30
V 150918C00057500 C 09/18/15 57.5 13.95 14.75
V 150918C00058000 C 09/18/15 58.0 13.50 14.45
V 150918C00058500 C 09/18/15 58.5 13.00 13.80
V 150918C00058750 C 09/18/15 58.8 12.75 13.55
V 150918C00059000 C 09/18/15 59.0 12.50 13.40
V 150918C00059500 C 09/18/15 59.5 12.00 12.80
V 150918C00060000 C 09/18/15 60.0 11.55 12.30
V 150918C00060500 C 09/18/15 60.5 11.05 12.00
V 150918C00061000 C 09/18/15 61.0 10.55 11.40
V 150918C00061250 C 09/18/15 61.3 10.30 11.10
V 150918C00061500 C 09/18/15 61.5 10.05 10.90
V 150918C00062000 C 09/18/15 62.0 9.60 10.35
V 150918C00062500 C 09/18/15 62.5 9.10 9.90
V 150918C00063000 C 09/18/15 63.0 8.65 9.40
V 150918C00063500 C 09/18/15 63.5 8.05 8.95
V 150918C00063750 C 09/18/15 63.8 7.95 8.70
V 150918C00064000 C 09/18/15 64.0 7.70 8.50
V 150918C00064500 C 09/18/15 64.5 7.25 8.05
V 150918C00065000 C 09/18/15 65.0 6.80 7.30
V 150918C00065500 C 09/18/15 65.5 6.35 6.80
V 150918C00066000 C 09/18/15 66.0 5.95 6.65
V 150918C00066250 C 09/18/15 66.3 5.75 6.30
V 150918C00066500 C 09/18/15 66.5 5.50 5.95
V 150918C00067000 C 09/18/15 67.0 5.10 5.50
V 150918C00067500 C 09/18/15 67.5 4.70 5.05
V 150918C00068000 C 09/18/15 68.0 4.30 4.65
V 150918C00068500 C 09/18/15 68.5 3.90 4.55
V 150918C00068750 C 09/18/15 68.8 3.80 4.10
V 150918C00069000 C 09/18/15 69.0 3.60 3.85
V 150918C00069500 C 09/18/15 69.5 3.35 3.50
V 150918C00070000 C 09/18/15 70.0 2.99 3.15
V 150918C00070500 C 09/18/15 70.5 2.68 2.79
V 150918C00071000 C 09/18/15 71.0 2.37 2.47
V 150918C00071250 C 09/18/15 71.3 2.23 2.30
V 150918C00071500 C 09/18/15 71.5 2.08 2.15
V 150918C00072000 C 09/18/15 72.0 1.81 1.89
V 150918C00072500 C 09/18/15 72.5 1.58 1.62
V 150918C00073000 C 09/18/15 73.0 1.34 1.39
V 150918C00073500 C 09/18/15 73.5 1.13 1.19
V 150918C00073750 C 09/18/15 73.8 1.04 1.08
V 150918C00074000 C 09/18/15 74.0 0.96 0.98
V 150918C00074500 C 09/18/15 74.5 0.79 0.84
V 150918C00075000 C 09/18/15 75.0 0.66 0.69
V 150918C00075500 C 09/18/15 75.5 0.53 0.57
V 150918C00076000 C 09/18/15 76.0 0.43 0.47
V 150918C00076250 C 09/18/15 76.3 0.37 0.43
V 150918C00076500 C 09/18/15 76.5 0.35 0.38
V 150918C00077000 C 09/18/15 77.0 0.28 0.30
V 150918C00077500 C 09/18/15 77.5 0.22 0.24
V 150918C00078000 C 09/18/15 78.0 0.17 0.19
V 150918C00078500 C 09/18/15 78.5 0.13 0.15
V 150918C00078750 C 09/18/15 78.8 0.11 0.14
V 150918C00079000 C 09/18/15 79.0 0.10 0.12
V 150918C00079500 C 09/18/15 79.5 0.07 0.10
V 150918C00080000 C 09/18/15 80.0 0.05 0.07
V 150918C00080500 C 09/18/15 80.5 0.04 0.06
V 150918C00081000 C 09/18/15 81.0 0.02 0.05
V 150918C00081250 C 09/18/15 81.3 0.01 0.05
V 150918C00081500 C 09/18/15 81.5 0.01 0.08
V 150918C00082000 C 09/18/15 82.0 0.01 0.08
V 150918C00082500 C 09/18/15 82.5 0.00 0.10
V 150918C00083000 C 09/18/15 83.0 0.00 0.09
V 150918C00083750 C 09/18/15 83.8 0.00 0.09
V 150918C00084000 C 09/18/15 84.0 0.00 0.09
V 150918C00085000 C 09/18/15 85.0 0.00 0.09
V 150918C00086000 C 09/18/15 86.0 0.00 0.09
V 150918C00086250 C 09/18/15 86.3 0.00 0.09
V 150918C00087500 C 09/18/15 87.5 0.00 0.09
V 150918C00088750 C 09/18/15 88.8 0.00 0.09
V 150918C00090000 C 09/18/15 90.0 0.00 0.09
V 150918C00091250 C 09/18/15 91.3 0.00 0.09
V 150918C00092500 C 09/18/15 92.5 0.00 0.08
V 150918C00093750 C 09/18/15 93.8 0.00 0.08
V 150918C00095000 C 09/18/15 95.0 0.00 0.08
V 150918C00096250 C 09/18/15 96.3 0.00 0.08
V 150918C00100000 C 09/18/15 100.0 0.00 0.08
V 150918C00105000 C 09/18/15 105.0 0.00 0.08
V 150918P00032500 P 09/18/15 32.5 0.00 0.08
V 150918P00033750 P 09/18/15 33.8 0.00 0.08
V 150918P00035000 P 09/18/15 35.0 0.00 0.08
V 150918P00036250 P 09/18/15 36.3 0.00 0.08
V 150918P00037500 P 09/18/15 37.5 0.00 0.09
V 150918P00038750 P 09/18/15 38.8 0.00 0.09
V 150918P00040000 P 09/18/15 40.0 0.00 0.09
V 150918P00041250 P 09/18/15 41.3 0.00 0.09
V 150918P00042500 P 09/18/15 42.5 0.00 0.09
V 150918P00043750 P 09/18/15 43.8 0.00 0.09
V 150918P00045000 P 09/18/15 45.0 0.01 0.10
V 150918P00046250 P 09/18/15 46.3 0.01 0.10
V 150918P00047500 P 09/18/15 47.5 0.01 0.10
V 150918P00048750 P 09/18/15 48.8 0.01 0.11
V 150918P00050000 P 09/18/15 50.0 0.02 0.11
V 150918P00051250 P 09/18/15 51.3 0.04 0.06
V 150918P00052500 P 09/18/15 52.5 0.05 0.07
V 150918P00053750 P 09/18/15 53.8 0.06 0.08
V 150918P00055000 P 09/18/15 55.0 0.06 0.09
V 150918P00056250 P 09/18/15 56.3 0.09 0.10
V 150918P00057000 P 09/18/15 57.0 0.10 0.11
V 150918P00057500 P 09/18/15 57.5 0.10 0.12
V 150918P00058000 P 09/18/15 58.0 0.10 0.13
V 150918P00058500 P 09/18/15 58.5 0.12 0.13
V 150918P00058750 P 09/18/15 58.8 0.13 0.14
V 150918P00059000 P 09/18/15 59.0 0.13 0.14
V 150918P00059500 P 09/18/15 59.5 0.14 0.15
V 150918P00060000 P 09/18/15 60.0 0.15 0.17
V 150918P00060500 P 09/18/15 60.5 0.16 0.19
V 150918P00061000 P 09/18/15 61.0 0.18 0.20
V 150918P00061250 P 09/18/15 61.3 0.18 0.21
V 150918P00061500 P 09/18/15 61.5 0.19 0.22
V 150918P00062000 P 09/18/15 62.0 0.21 0.24
V 150918P00062500 P 09/18/15 62.5 0.23 0.27
V 150918P00063000 P 09/18/15 63.0 0.26 0.29
V 150918P00063500 P 09/18/15 63.5 0.29 0.32
V 150918P00063750 P 09/18/15 63.8 0.31 0.33
V 150918P00064000 P 09/18/15 64.0 0.32 0.35
V 150918P00064500 P 09/18/15 64.5 0.36 0.39
V 150918P00065000 P 09/18/15 65.0 0.40 0.43
V 150918P00065500 P 09/18/15 65.5 0.45 0.48
V 150918P00066000 P 09/18/15 66.0 0.50 0.54
V 150918P00066250 P 09/18/15 66.3 0.53 0.58
V 150918P00066500 P 09/18/15 66.5 0.56 0.60
V 150918P00067000 P 09/18/15 67.0 0.63 0.68
V 150918P00067500 P 09/18/15 67.5 0.71 0.76
V 150918P00068000 P 09/18/15 68.0 0.81 0.84
V 150918P00068500 P 09/18/15 68.5 0.92 0.95
V 150918P00068750 P 09/18/15 68.8 0.96 1.01
V 150918P00069000 P 09/18/15 69.0 1.02 1.07
V 150918P00069500 P 09/18/15 69.5 1.14 1.22
V 150918P00070000 P 09/18/15 70.0 1.30 1.36
V 150918P00070500 P 09/18/15 70.5 1.47 1.53
V 150918P00071000 P 09/18/15 71.0 1.64 1.72
V 150918P00071250 P 09/18/15 71.3 1.75 1.81
V 150918P00071500 P 09/18/15 71.5 1.83 1.92
V 150918P00072000 P 09/18/15 72.0 2.08 2.14
V 150918P00072500 P 09/18/15 72.5 2.30 2.42
V 150918P00073000 P 09/18/15 73.0 2.60 2.70
V 150918P00073500 P 09/18/15 73.5 2.87 2.99
V 150918P00073750 P 09/18/15 73.8 3.00 3.20
V 150918P00074000 P 09/18/15 74.0 3.15 3.35
V 150918P00074500 P 09/18/15 74.5 3.50 3.70
V 150918P00075000 P 09/18/15 75.0 3.85 4.05
V 150918P00075500 P 09/18/15 75.5 4.05 4.55
V 150918P00076000 P 09/18/15 76.0 4.60 5.05
V 150918P00076250 P 09/18/15 76.3 4.55 5.30
V 150918P00076500 P 09/18/15 76.5 4.75 5.45
V 150918P00077000 P 09/18/15 77.0 5.15 5.95
V 150918P00077500 P 09/18/15 77.5 5.60 6.40
V 150918P00078000 P 09/18/15 78.0 6.05 6.85
V 150918P00078500 P 09/18/15 78.5 6.50 7.30
V 150918P00078750 P 09/18/15 78.8 6.75 7.50
V 150918P00079000 P 09/18/15 79.0 6.95 7.75
V 150918P00079500 P 09/18/15 79.5 7.45 8.25
V 150918P00080000 P 09/18/15 80.0 7.90 8.70
V 150918P00080500 P 09/18/15 80.5 8.40 9.20
V 150918P00081000 P 09/18/15 81.0 8.90 9.70
V 150918P00081250 P 09/18/15 81.3 9.15 9.95
V 150918P00081500 P 09/18/15 81.5 9.35 10.20
V 150918P00082000 P 09/18/15 82.0 9.85 10.65
V 150918P00082500 P 09/18/15 82.5 10.35 11.15
V 150918P00083000 P 09/18/15 83.0 10.80 11.90
V 150918P00083750 P 09/18/15 83.8 11.60 12.40
V 150918P00084000 P 09/18/15 84.0 11.80 12.70
V 150918P00085000 P 09/18/15 85.0 12.85 13.65
V 150918P00086000 P 09/18/15 86.0 13.80 14.85
V 150918P00086250 P 09/18/15 86.3 14.05 15.15
V 150918P00087500 P 09/18/15 87.5 15.30 16.25
V 150918P00088750 P 09/18/15 88.8 16.55 17.65
V 150918P00090000 P 09/18/15 90.0 17.80 18.90
V 150918P00091250 P 09/18/15 91.3 19.05 20.10
V 150918P00092500 P 09/18/15 92.5 20.30 21.25
V 150918P00093750 P 09/18/15 93.8 21.55 22.60
V 150918P00095000 P 09/18/15 95.0 22.80 23.85
V 150918P00096250 P 09/18/15 96.3 24.05 26.15
V 150918P00100000 P 09/18/15 100.0 27.80 28.80
V 150918P00105000 P 09/18/15 105.0 32.80 33.70
V 150925C00035000 C 09/25/15 35.0 36.40 37.25
V 150925C00040000 C 09/25/15 40.0 31.40 32.25
V 150925C00045000 C 09/25/15 45.0 26.40 27.25
V 150925C00050000 C 09/25/15 50.0 21.45 22.30
V 150925C00055000 C 09/25/15 55.0 16.45 17.35
V 150925C00060000 C 09/25/15 60.0 11.60 12.55
V 150925C00063000 C 09/25/15 63.0 8.75 9.50
V 150925C00063500 C 09/25/15 63.5 8.25 9.05
V 150925C00064000 C 09/25/15 64.0 7.70 8.60
V 150925C00064500 C 09/25/15 64.5 7.25 8.15
V 150925C00065000 C 09/25/15 65.0 6.90 7.70
V 150925C00065500 C 09/25/15 65.5 6.55 6.95
V 150925C00066000 C 09/25/15 66.0 6.20 6.50
V 150925C00066500 C 09/25/15 66.5 5.90 6.05
V 150925C00067000 C 09/25/15 67.0 5.30 5.65
V 150925C00067500 C 09/25/15 67.5 5.05 5.25
V 150925C00068000 C 09/25/15 68.0 4.65 4.85
V 150925C00068500 C 09/25/15 68.5 4.30 4.50
V 150925C00069000 C 09/25/15 69.0 3.90 4.05
V 150925C00069500 C 09/25/15 69.5 3.55 3.70
V 150925C00070000 C 09/25/15 70.0 3.20 3.40
V 150925C00070500 C 09/25/15 70.5 2.90 3.05
V 150925C00071000 C 09/25/15 71.0 2.62 2.74
V 150925C00071500 C 09/25/15 71.5 2.33 2.44
V 150925C00072000 C 09/25/15 72.0 2.06 2.16
V 150925C00072500 C 09/25/15 72.5 1.81 1.90
V 150925C00073000 C 09/25/15 73.0 1.59 1.68
V 150925C00073500 C 09/25/15 73.5 1.36 1.48
V 150925C00074000 C 09/25/15 74.0 1.17 1.26
V 150925C00074500 C 09/25/15 74.5 1.00 1.09
V 150925C00075000 C 09/25/15 75.0 0.85 0.93
V 150925C00075500 C 09/25/15 75.5 0.71 0.79
V 150925C00076000 C 09/25/15 76.0 0.59 0.67
V 150925C00076500 C 09/25/15 76.5 0.48 0.57
V 150925C00077000 C 09/25/15 77.0 0.39 0.50
V 150925C00077500 C 09/25/15 77.5 0.29 0.44
V 150925C00078000 C 09/25/15 78.0 0.23 0.37
V 150925C00078500 C 09/25/15 78.5 0.18 0.32
V 150925C00079000 C 09/25/15 79.0 0.14 0.28
V 150925C00079500 C 09/25/15 79.5 0.09 0.29
V 150925C00080000 C 09/25/15 80.0 0.09 0.18
V 150925C00080500 C 09/25/15 80.5 0.04 0.23
V 150925C00081000 C 09/25/15 81.0 0.02 0.21
V 150925C00081500 C 09/25/15 81.5 0.02 0.19
V 150925C00082000 C 09/25/15 82.0 0.01 0.21
V 150925C00082500 C 09/25/15 82.5 0.00 0.17
V 150925C00083000 C 09/25/15 83.0 0.00 0.16
V 150925C00084000 C 09/25/15 84.0 0.00 0.15
V 150925C00085000 C 09/25/15 85.0 0.00 0.15
V 150925P00035000 P 09/25/15 35.0 0.00 0.18
V 150925P00040000 P 09/25/15 40.0 0.00 0.19
V 150925P00045000 P 09/25/15 45.0 0.01 0.20
V 150925P00050000 P 09/25/15 50.0 0.03 0.22
V 150925P00055000 P 09/25/15 55.0 0.05 0.24
V 150925P00060000 P 09/25/15 60.0 0.16 0.31
V 150925P00063000 P 09/25/15 63.0 0.31 0.45
V 150925P00063500 P 09/25/15 63.5 0.35 0.48
V 150925P00064000 P 09/25/15 64.0 0.40 0.50
V 150925P00064500 P 09/25/15 64.5 0.43 0.59
V 150925P00065000 P 09/25/15 65.0 0.49 0.58
V 150925P00065500 P 09/25/15 65.5 0.57 0.64
V 150925P00066000 P 09/25/15 66.0 0.63 0.71
V 150925P00066500 P 09/25/15 66.5 0.70 0.79
V 150925P00067000 P 09/25/15 67.0 0.78 0.85
V 150925P00067500 P 09/25/15 67.5 0.87 0.95
V 150925P00068000 P 09/25/15 68.0 0.99 1.04
V 150925P00068500 P 09/25/15 68.5 1.09 1.17
V 150925P00069000 P 09/25/15 69.0 1.22 1.31
V 150925P00069500 P 09/25/15 69.5 1.35 1.46
V 150925P00070000 P 09/25/15 70.0 1.50 1.62
V 150925P00070500 P 09/25/15 70.5 1.66 1.80
V 150925P00071000 P 09/25/15 71.0 1.89 1.98
V 150925P00071500 P 09/25/15 71.5 2.09 2.19
V 150925P00072000 P 09/25/15 72.0 2.33 2.42
V 150925P00072500 P 09/25/15 72.5 2.44 2.68
V 150925P00073000 P 09/25/15 73.0 2.79 2.99
V 150925P00073500 P 09/25/15 73.5 3.00 3.45
V 150925P00074000 P 09/25/15 74.0 3.40 3.75
V 150925P00074500 P 09/25/15 74.5 3.45 4.10
V 150925P00075000 P 09/25/15 75.0 4.05 4.45
V 150925P00075500 P 09/25/15 75.5 4.45 4.60
V 150925P00076000 P 09/25/15 76.0 4.80 5.20
V 150925P00076500 P 09/25/15 76.5 4.90 5.60
V 150925P00077000 P 09/25/15 77.0 5.30 6.05
V 150925P00077500 P 09/25/15 77.5 5.75 6.50
V 150925P00078000 P 09/25/15 78.0 6.15 6.90
V 150925P00078500 P 09/25/15 78.5 6.60 7.35
V 150925P00079000 P 09/25/15 79.0 7.00 7.80
V 150925P00079500 P 09/25/15 79.5 7.45 8.30
V 150925P00080000 P 09/25/15 80.0 7.95 8.75
V 150925P00080500 P 09/25/15 80.5 8.40 9.25
V 150925P00081000 P 09/25/15 81.0 8.95 9.70
V 150925P00081500 P 09/25/15 81.5 9.40 10.20
V 150925P00082000 P 09/25/15 82.0 9.85 10.70
V 150925P00082500 P 09/25/15 82.5 10.35 11.20
V 150925P00083000 P 09/25/15 83.0 10.85 11.65
V 150925P00084000 P 09/25/15 84.0 11.80 12.70
V 150925P00085000 P 09/25/15 85.0 12.80 13.75
V 151002C00035000 C 10/02/15 35.0 36.40 37.30
V 151002C00040000 C 10/02/15 40.0 31.40 32.50
V 151002C00045000 C 10/02/15 45.0 26.45 27.30
V 151002C00050000 C 10/02/15 50.0 21.45 22.25
V 151002C00055000 C 10/02/15 55.0 16.50 17.60
V 151002C00060000 C 10/02/15 60.0 11.65 12.55
V 151002C00063000 C 10/02/15 63.0 8.70 9.65
V 151002C00063500 C 10/02/15 63.5 8.40 9.20
V 151002C00064000 C 10/02/15 64.0 7.95 8.75
V 151002C00064500 C 10/02/15 64.5 7.50 8.30
V 151002C00065000 C 10/02/15 65.0 7.05 7.80
V 151002C00065500 C 10/02/15 65.5 6.65 7.35
V 151002C00066000 C 10/02/15 66.0 6.25 6.95
V 151002C00066500 C 10/02/15 66.5 5.80 6.40
V 151002C00067000 C 10/02/15 67.0 5.45 6.15
V 151002C00067500 C 10/02/15 67.5 5.00 5.75
V 151002C00068000 C 10/02/15 68.0 4.60 5.30
V 151002C00068500 C 10/02/15 68.5 4.30 4.85
V 151002C00069000 C 10/02/15 69.0 3.85 4.55
V 151002C00069500 C 10/02/15 69.5 3.50 4.00
V 151002C00070000 C 10/02/15 70.0 3.15 3.65
V 151002C00070500 C 10/02/15 70.5 2.87 3.35
V 151002C00071000 C 10/02/15 71.0 2.77 3.05
V 151002C00071500 C 10/02/15 71.5 2.54 2.68
V 151002C00072000 C 10/02/15 72.0 2.28 2.41
V 151002C00072500 C 10/02/15 72.5 1.98 2.24
V 151002C00073000 C 10/02/15 73.0 1.75 1.97
V 151002C00073500 C 10/02/15 73.5 1.56 1.70
V 151002C00074000 C 10/02/15 74.0 1.37 1.50
V 151002C00074500 C 10/02/15 74.5 1.18 1.32
V 151002C00075000 C 10/02/15 75.0 0.94 1.23
V 151002C00075500 C 10/02/15 75.5 0.85 1.03
V 151002C00076000 C 10/02/15 76.0 0.70 0.93
V 151002C00076500 C 10/02/15 76.5 0.60 0.76
V 151002C00077000 C 10/02/15 77.0 0.53 0.65
V 151002C00077500 C 10/02/15 77.5 0.46 0.53
V 151002C00078000 C 10/02/15 78.0 0.31 0.52
V 151002C00078500 C 10/02/15 78.5 0.26 0.43
V 151002C00079000 C 10/02/15 79.0 0.22 0.37
V 151002C00079500 C 10/02/15 79.5 0.16 0.30
V 151002C00080000 C 10/02/15 80.0 0.13 0.27
V 151002C00081000 C 10/02/15 81.0 0.07 0.21
V 151002C00082000 C 10/02/15 82.0 0.03 0.18
V 151002P00035000 P 10/02/15 35.0 0.00 0.19
V 151002P00040000 P 10/02/15 40.0 0.01 0.20
V 151002P00045000 P 10/02/15 45.0 0.02 0.21
V 151002P00050000 P 10/02/15 50.0 0.03 0.23
V 151002P00055000 P 10/02/15 55.0 0.08 0.28
V 151002P00060000 P 10/02/15 60.0 0.22 0.40
V 151002P00063000 P 10/02/15 63.0 0.41 0.52
V 151002P00063500 P 10/02/15 63.5 0.44 0.57
V 151002P00064000 P 10/02/15 64.0 0.50 0.64
V 151002P00064500 P 10/02/15 64.5 0.52 0.70
V 151002P00065000 P 10/02/15 65.0 0.61 0.75
V 151002P00065500 P 10/02/15 65.5 0.70 0.79
V 151002P00066000 P 10/02/15 66.0 0.66 0.92
V 151002P00066500 P 10/02/15 66.5 0.82 0.98
V 151002P00067000 P 10/02/15 67.0 0.80 1.10
V 151002P00067500 P 10/02/15 67.5 0.89 1.20
V 151002P00068000 P 10/02/15 68.0 0.97 1.31
V 151002P00068500 P 10/02/15 68.5 1.20 1.45
V 151002P00069000 P 10/02/15 69.0 1.32 1.59
V 151002P00069500 P 10/02/15 69.5 1.47 1.76
V 151002P00070000 P 10/02/15 70.0 1.61 1.92
V 151002P00070500 P 10/02/15 70.5 1.82 2.08
V 151002P00071000 P 10/02/15 71.0 2.11 2.22
V 151002P00071500 P 10/02/15 71.5 2.31 2.43
V 151002P00072000 P 10/02/15 72.0 2.53 2.65
V 151002P00072500 P 10/02/15 72.5 2.67 2.99
V 151002P00073000 P 10/02/15 73.0 2.83 3.30
V 151002P00073500 P 10/02/15 73.5 3.05 3.55
V 151002P00074000 P 10/02/15 74.0 3.40 3.95
V 151002P00074500 P 10/02/15 74.5 3.70 4.40
V 151002P00075000 P 10/02/15 75.0 4.00 4.70
V 151002P00075500 P 10/02/15 75.5 4.35 5.05
V 151002P00076000 P 10/02/15 76.0 4.65 5.45
V 151002P00076500 P 10/02/15 76.5 5.05 5.80
V 151002P00077000 P 10/02/15 77.0 5.45 6.20
V 151002P00077500 P 10/02/15 77.5 5.85 6.60
V 151002P00078000 P 10/02/15 78.0 6.25 7.05
V 151002P00078500 P 10/02/15 78.5 6.60 7.60
V 151002P00079000 P 10/02/15 79.0 7.05 8.10
V 151002P00079500 P 10/02/15 79.5 7.55 8.35
V 151002P00080000 P 10/02/15 80.0 8.00 8.85
V 151002P00081000 P 10/02/15 81.0 8.85 9.75
V 151002P00082000 P 10/02/15 82.0 9.85 10.70
V 151009C00050000 C 10/09/15 50.0 21.50 22.40
V 151009C00055000 C 10/09/15 55.0 16.55 17.40
V 151009C00060000 C 10/09/15 60.0 11.70 12.55
V 151009C00061000 C 10/09/15 61.0 10.75 11.70
V 151009C00061500 C 10/09/15 61.5 10.15 11.25
V 151009C00062000 C 10/09/15 62.0 9.85 10.70
V 151009C00062500 C 10/09/15 62.5 9.40 10.20
V 151009C00063000 C 10/09/15 63.0 8.95 9.90
V 151009C00063500 C 10/09/15 63.5 8.35 9.30
V 151009C00064000 C 10/09/15 64.0 7.95 8.90
V 151009C00064500 C 10/09/15 64.5 7.50 8.40
V 151009C00065000 C 10/09/15 65.0 7.15 8.00
V 151009C00065500 C 10/09/15 65.5 6.65 7.55
V 151009C00066000 C 10/09/15 66.0 6.35 7.05
V 151009C00066500 C 10/09/15 66.5 5.85 6.75
V 151009C00067000 C 10/09/15 67.0 5.45 6.25
V 151009C00067500 C 10/09/15 67.5 5.15 5.85
V 151009C00068000 C 10/09/15 68.0 4.70 5.45
V 151009C00068500 C 10/09/15 68.5 4.40 5.10
V 151009C00069000 C 10/09/15 69.0 4.05 4.70
V 151009C00069500 C 10/09/15 69.5 3.65 4.25
V 151009C00070000 C 10/09/15 70.0 3.35 3.90
V 151009C00070500 C 10/09/15 70.5 3.05 3.60
V 151009C00071000 C 10/09/15 71.0 3.00 3.25
V 151009C00071500 C 10/09/15 71.5 2.77 2.90
V 151009C00072000 C 10/09/15 72.0 2.40 2.64
V 151009C00072500 C 10/09/15 72.5 2.17 2.42
V 151009C00073000 C 10/09/15 73.0 1.92 2.18
V 151009C00073500 C 10/09/15 73.5 1.75 1.90
V 151009C00074000 C 10/09/15 74.0 1.49 1.78
V 151009C00074500 C 10/09/15 74.5 1.31 1.56
V 151009C00075000 C 10/09/15 75.0 1.17 1.38
V 151009C00075500 C 10/09/15 75.5 0.98 1.24
V 151009C00076000 C 10/09/15 76.0 0.87 1.06
V 151009C00076500 C 10/09/15 76.5 0.78 0.91
V 151009C00077000 C 10/09/15 77.0 0.59 0.84
V 151009C00077500 C 10/09/15 77.5 0.57 0.69
V 151009C00078000 C 10/09/15 78.0 0.41 0.63
V 151009C00079000 C 10/09/15 79.0 0.32 0.51
V 151009C00080000 C 10/09/15 80.0 0.21 0.37
V 151009C00081000 C 10/09/15 81.0 0.13 0.30
V 151009P00050000 P 10/09/15 50.0 0.05 0.25
V 151009P00055000 P 10/09/15 55.0 0.11 0.31
V 151009P00060000 P 10/09/15 60.0 0.23 0.47
V 151009P00061000 P 10/09/15 61.0 0.29 0.49
V 151009P00061500 P 10/09/15 61.5 0.35 0.52
V 151009P00062000 P 10/09/15 62.0 0.38 0.55
V 151009P00062500 P 10/09/15 62.5 0.42 0.60
V 151009P00063000 P 10/09/15 63.0 0.46 0.65
V 151009P00063500 P 10/09/15 63.5 0.50 0.70
V 151009P00064000 P 10/09/15 64.0 0.57 0.76
V 151009P00064500 P 10/09/15 64.5 0.64 0.81
V 151009P00065000 P 10/09/15 65.0 0.71 0.88
V 151009P00065500 P 10/09/15 65.5 0.79 0.96
V 151009P00066000 P 10/09/15 66.0 0.83 1.04
V 151009P00066500 P 10/09/15 66.5 0.89 1.16
V 151009P00067000 P 10/09/15 67.0 1.03 1.23
V 151009P00067500 P 10/09/15 67.5 1.13 1.35
V 151009P00068000 P 10/09/15 68.0 1.24 1.48
V 151009P00068500 P 10/09/15 68.5 1.35 1.62
V 151009P00069000 P 10/09/15 69.0 1.51 1.79
V 151009P00069500 P 10/09/15 69.5 1.67 1.93
V 151009P00070000 P 10/09/15 70.0 1.78 2.12
V 151009P00070500 P 10/09/15 70.5 2.06 2.27
V 151009P00071000 P 10/09/15 71.0 2.27 2.45
V 151009P00071500 P 10/09/15 71.5 2.47 2.63
V 151009P00072000 P 10/09/15 72.0 2.69 2.94
V 151009P00072500 P 10/09/15 72.5 2.85 3.25
V 151009P00073000 P 10/09/15 73.0 3.00 3.50
V 151009P00073500 P 10/09/15 73.5 3.15 3.80
V 151009P00074000 P 10/09/15 74.0 3.50 4.05
V 151009P00074500 P 10/09/15 74.5 3.85 4.55
V 151009P00075000 P 10/09/15 75.0 4.35 4.70
V 151009P00075500 P 10/09/15 75.5 4.50 5.20
V 151009P00076000 P 10/09/15 76.0 4.85 5.55
V 151009P00076500 P 10/09/15 76.5 5.25 5.95
V 151009P00077000 P 10/09/15 77.0 5.55 6.35
V 151009P00077500 P 10/09/15 77.5 5.95 6.75
V 151009P00078000 P 10/09/15 78.0 6.35 7.15
V 151009P00079000 P 10/09/15 79.0 7.20 8.00
V 151009P00080000 P 10/09/15 80.0 8.10 8.90
V 151009P00081000 P 10/09/15 81.0 8.95 10.00
V 151016C00035000 C 10/16/15 35.0 36.45 37.30
V 151016C00037500 C 10/16/15 37.5 33.70 34.80
V 151016C00040000 C 10/16/15 40.0 31.20 32.80
V 151016C00042500 C 10/16/15 42.5 28.95 30.05
V 151016C00045000 C 10/16/15 45.0 26.45 27.40
V 151016C00050000 C 10/16/15 50.0 21.50 22.40
V 151016C00055000 C 10/16/15 55.0 16.60 17.55
V 151016C00060000 C 10/16/15 60.0 11.80 12.75
V 151016C00062500 C 10/16/15 62.5 9.50 10.30
V 151016C00065000 C 10/16/15 65.0 7.30 8.05
V 151016C00067500 C 10/16/15 67.5 5.20 6.00
V 151016C00070000 C 10/16/15 70.0 3.85 3.95
V 151016C00072500 C 10/16/15 72.5 2.44 2.49
V 151016C00075000 C 10/16/15 75.0 1.40 1.46
V 151016C00077500 C 10/16/15 77.5 0.69 0.77
V 151016C00080000 C 10/16/15 80.0 0.33 0.40
V 151016C00085000 C 10/16/15 85.0 0.04 0.11
V 151016C00090000 C 10/16/15 90.0 0.00 0.07
V 151016C00095000 C 10/16/15 95.0 0.00 0.07
V 151016C00100000 C 10/16/15 100.0 0.00 0.07
V 151016C00105000 C 10/16/15 105.0 0.00 0.07
V 151016C00110000 C 10/16/15 110.0 0.00 0.07
V 151016P00035000 P 10/16/15 35.0 0.00 0.07
V 151016P00037500 P 10/16/15 37.5 0.01 0.08
V 151016P00040000 P 10/16/15 40.0 0.02 0.08
V 151016P00042500 P 10/16/15 42.5 0.03 0.09
V 151016P00045000 P 10/16/15 45.0 0.03 0.11
V 151016P00050000 P 10/16/15 50.0 0.06 0.15
V 151016P00055000 P 10/16/15 55.0 0.15 0.24
V 151016P00060000 P 10/16/15 60.0 0.38 0.43
V 151016P00062500 P 10/16/15 62.5 0.54 0.61
V 151016P00065000 P 10/16/15 65.0 0.87 0.92
V 151016P00067500 P 10/16/15 67.5 1.37 1.40
V 151016P00070000 P 10/16/15 70.0 2.10 2.15
V 151016P00072500 P 10/16/15 72.5 3.15 3.25
V 151016P00075000 P 10/16/15 75.0 4.55 4.75
V 151016P00077500 P 10/16/15 77.5 6.05 6.85
V 151016P00080000 P 10/16/15 80.0 8.20 8.95
V 151016P00085000 P 10/16/15 85.0 12.85 13.70
V 151016P00090000 P 10/16/15 90.0 17.80 18.75
V 151016P00095000 P 10/16/15 95.0 22.80 23.80
V 151016P00100000 P 10/16/15 100.0 27.80 28.80
V 151016P00105000 P 10/16/15 105.0 32.80 33.90
V 151016P00110000 P 10/16/15 110.0 37.80 38.75
V 151218C00035000 C 12/18/15 35.0 36.20 37.55
V 151218C00037500 C 12/18/15 37.5 33.75 34.85
V 151218C00040000 C 12/18/15 40.0 31.50 32.35
V 151218C00042500 C 12/18/15 42.5 29.05 29.90
V 151218C00045000 C 12/18/15 45.0 26.55 27.55
V 151218C00047500 C 12/18/15 47.5 24.10 25.15
V 151218C00050000 C 12/18/15 50.0 21.70 23.00
V 151218C00055000 C 12/18/15 55.0 16.90 17.85
V 151218C00057500 C 12/18/15 57.5 14.60 15.35
V 151218C00060000 C 12/18/15 60.0 12.10 13.15
V 151218C00062500 C 12/18/15 62.5 10.25 11.00
V 151218C00065000 C 12/18/15 65.0 8.10 9.00
V 151218C00067500 C 12/18/15 67.5 6.65 6.85
V 151218C00070000 C 12/18/15 70.0 5.10 5.25
V 151218C00072500 C 12/18/15 72.5 3.75 3.85
V 151218C00075000 C 12/18/15 75.0 2.61 2.72
V 151218C00077500 C 12/18/15 77.5 1.74 1.87
V 151218C00080000 C 12/18/15 80.0 1.10 1.23
V 151218C00085000 C 12/18/15 85.0 0.38 0.48
V 151218C00090000 C 12/18/15 90.0 0.08 0.17
V 151218C00095000 C 12/18/15 95.0 0.01 0.07
V 151218P00035000 P 12/18/15 35.0 0.04 0.10
V 151218P00037500 P 12/18/15 37.5 0.06 0.11
V 151218P00040000 P 12/18/15 40.0 0.07 0.14
V 151218P00042500 P 12/18/15 42.5 0.06 0.17
V 151218P00045000 P 12/18/15 45.0 0.13 0.21
V 151218P00047500 P 12/18/15 47.5 0.18 0.27
V 151218P00050000 P 12/18/15 50.0 0.24 0.33
V 151218P00055000 P 12/18/15 55.0 0.47 0.56
V 151218P00057500 P 12/18/15 57.5 0.68 0.75
V 151218P00060000 P 12/18/15 60.0 0.90 1.00
V 151218P00062500 P 12/18/15 62.5 1.25 1.37
V 151218P00065000 P 12/18/15 65.0 1.78 1.88
V 151218P00067500 P 12/18/15 67.5 2.45 2.58
V 151218P00070000 P 12/18/15 70.0 3.35 3.50
V 151218P00072500 P 12/18/15 72.5 4.50 4.65
V 151218P00075000 P 12/18/15 75.0 5.90 6.05
V 151218P00077500 P 12/18/15 77.5 7.50 7.70
V 151218P00080000 P 12/18/15 80.0 9.25 9.70
V 151218P00085000 P 12/18/15 85.0 13.25 14.10
V 151218P00090000 P 12/18/15 90.0 17.85 18.80
V 151218P00095000 P 12/18/15 95.0 22.90 23.70
V 160115C00025000 C 01/15/16 25.0 46.20 47.40
V 160115C00026250 C 01/15/16 26.3 44.95 46.15
V 160115C00027500 C 01/15/16 27.5 43.70 45.05
V 160115C00028750 C 01/15/16 28.8 42.70 43.80
V 160115C00030000 C 01/15/16 30.0 41.45 42.30
V 160115C00031250 C 01/15/16 31.3 40.20 41.05
V 160115C00032500 C 01/15/16 32.5 39.00 40.10
V 160115C00033750 C 01/15/16 33.8 37.75 38.60
V 160115C00035000 C 01/15/16 35.0 36.50 37.35
V 160115C00036250 C 01/15/16 36.3 35.25 36.10
V 160115C00037500 C 01/15/16 37.5 34.00 35.05
V 160115C00038750 C 01/15/16 38.8 32.75 33.60
V 160115C00040000 C 01/15/16 40.0 31.55 32.40
V 160115C00041250 C 01/15/16 41.3 30.30 31.15
V 160115C00042500 C 01/15/16 42.5 29.05 29.95
V 160115C00043750 C 01/15/16 43.8 27.85 28.70
V 160115C00045000 C 01/15/16 45.0 26.60 27.45
V 160115C00046250 C 01/15/16 46.3 25.40 26.65
V 160115C00047500 C 01/15/16 47.5 24.20 25.00
V 160115C00048750 C 01/15/16 48.8 23.00 23.80
V 160115C00050000 C 01/15/16 50.0 21.75 22.70
V 160115C00051250 C 01/15/16 51.3 20.60 21.40
V 160115C00052500 C 01/15/16 52.5 19.40 20.25
V 160115C00053750 C 01/15/16 53.8 18.25 19.05
V 160115C00055000 C 01/15/16 55.0 17.10 17.90
V 160115C00056250 C 01/15/16 56.3 15.95 16.75
V 160115C00057500 C 01/15/16 57.5 14.85 15.55
V 160115C00058750 C 01/15/16 58.8 13.65 14.45
V 160115C00060000 C 01/15/16 60.0 12.65 13.45
V 160115C00061250 C 01/15/16 61.3 11.55 12.35
V 160115C00062500 C 01/15/16 62.5 10.50 11.25
V 160115C00063750 C 01/15/16 63.8 9.55 10.25
V 160115C00065000 C 01/15/16 65.0 8.75 9.20
V 160115C00066250 C 01/15/16 66.3 7.80 8.15
V 160115C00067500 C 01/15/16 67.5 7.00 7.25
V 160115C00068750 C 01/15/16 68.8 6.25 6.40
V 160115C00070000 C 01/15/16 70.0 5.50 5.65
V 160115C00071250 C 01/15/16 71.3 4.80 4.95
V 160115C00072500 C 01/15/16 72.5 4.15 4.25
V 160115C00073750 C 01/15/16 73.8 3.55 3.65
V 160115C00075000 C 01/15/16 75.0 3.00 3.15
V 160115C00076250 C 01/15/16 76.3 2.57 2.64
V 160115C00077500 C 01/15/16 77.5 2.12 2.22
V 160115C00078750 C 01/15/16 78.8 1.73 1.86
V 160115C00080000 C 01/15/16 80.0 1.40 1.54
V 160115C00082500 C 01/15/16 82.5 0.91 1.04
V 160115C00083750 C 01/15/16 83.8 0.72 0.85
V 160115C00085000 C 01/15/16 85.0 0.55 0.68
V 160115C00086250 C 01/15/16 86.3 0.42 0.55
V 160115C00087500 C 01/15/16 87.5 0.32 0.44
V 160115C00088750 C 01/15/16 88.8 0.25 0.35
V 160115C00090000 C 01/15/16 90.0 0.21 0.28
V 160115C00091250 C 01/15/16 91.3 0.12 0.22
V 160115C00092500 C 01/15/16 92.5 0.08 0.18
V 160115C00093750 C 01/15/16 93.8 0.04 0.14
V 160115C00095000 C 01/15/16 95.0 0.04 0.12
V 160115C00096250 C 01/15/16 96.3 0.03 0.09
V 160115P00025000 P 01/15/16 25.0 0.02 0.08
V 160115P00026250 P 01/15/16 26.3 0.02 0.08
V 160115P00027500 P 01/15/16 27.5 0.01 0.08
V 160115P00028750 P 01/15/16 28.8 0.04 0.09
V 160115P00030000 P 01/15/16 30.0 0.03 0.09
V 160115P00031250 P 01/15/16 31.3 0.04 0.09
V 160115P00032500 P 01/15/16 32.5 0.04 0.10
V 160115P00033750 P 01/15/16 33.8 0.06 0.11
V 160115P00035000 P 01/15/16 35.0 0.06 0.11
V 160115P00036250 P 01/15/16 36.3 0.06 0.12
V 160115P00037500 P 01/15/16 37.5 0.10 0.14
V 160115P00038750 P 01/15/16 38.8 0.07 0.15
V 160115P00040000 P 01/15/16 40.0 0.10 0.17
V 160115P00041250 P 01/15/16 41.3 0.14 0.19
V 160115P00042500 P 01/15/16 42.5 0.13 0.22
V 160115P00043750 P 01/15/16 43.8 0.18 0.24
V 160115P00045000 P 01/15/16 45.0 0.22 0.27
V 160115P00046250 P 01/15/16 46.3 0.23 0.30
V 160115P00047500 P 01/15/16 47.5 0.24 0.34
V 160115P00048750 P 01/15/16 48.8 0.29 0.38
V 160115P00050000 P 01/15/16 50.0 0.39 0.42
V 160115P00051250 P 01/15/16 51.3 0.40 0.48
V 160115P00052500 P 01/15/16 52.5 0.46 0.55
V 160115P00053750 P 01/15/16 53.8 0.52 0.62
V 160115P00055000 P 01/15/16 55.0 0.61 0.71
V 160115P00056250 P 01/15/16 56.3 0.70 0.81
V 160115P00057500 P 01/15/16 57.5 0.82 0.93
V 160115P00058750 P 01/15/16 58.8 0.95 1.07
V 160115P00060000 P 01/15/16 60.0 1.11 1.23
V 160115P00061250 P 01/15/16 61.3 1.30 1.43
V 160115P00062500 P 01/15/16 62.5 1.52 1.65
V 160115P00063750 P 01/15/16 63.8 1.79 1.90
V 160115P00065000 P 01/15/16 65.0 2.12 2.20
V 160115P00066250 P 01/15/16 66.3 2.48 2.55
V 160115P00067500 P 01/15/16 67.5 2.85 2.94
V 160115P00068750 P 01/15/16 68.8 3.25 3.40
V 160115P00070000 P 01/15/16 70.0 3.75 3.85
V 160115P00071250 P 01/15/16 71.3 4.25 4.40
V 160115P00072500 P 01/15/16 72.5 4.85 5.00
V 160115P00073750 P 01/15/16 73.8 5.50 5.65
V 160115P00075000 P 01/15/16 75.0 6.20 6.40
V 160115P00076250 P 01/15/16 76.3 7.00 7.20
V 160115P00077500 P 01/15/16 77.5 7.85 8.00
V 160115P00078750 P 01/15/16 78.8 8.70 8.90
V 160115P00080000 P 01/15/16 80.0 9.60 9.80
V 160115P00082500 P 01/15/16 82.5 11.35 12.15
V 160115P00083750 P 01/15/16 83.8 12.40 13.20
V 160115P00085000 P 01/15/16 85.0 13.45 14.30
V 160115P00086250 P 01/15/16 86.3 14.60 15.40
V 160115P00087500 P 01/15/16 87.5 15.70 16.55
V 160115P00088750 P 01/15/16 88.8 16.85 18.00
V 160115P00090000 P 01/15/16 90.0 18.05 18.90
V 160115P00091250 P 01/15/16 91.3 19.15 20.10
V 160115P00092500 P 01/15/16 92.5 20.45 21.40
V 160115P00093750 P 01/15/16 93.8 21.40 22.55
V 160115P00095000 P 01/15/16 95.0 22.90 23.75
V 160115P00096250 P 01/15/16 96.3 24.15 25.00
V 160318C00035000 C 03/18/16 35.0 36.15 37.60
V 160318C00037500 C 03/18/16 37.5 33.80 34.85
V 160318C00040000 C 03/18/16 40.0 31.35 32.45
V 160318C00042500 C 03/18/16 42.5 28.90 30.10
V 160318C00045000 C 03/18/16 45.0 26.45 27.55
V 160318C00047500 C 03/18/16 47.5 24.10 25.15
V 160318C00050000 C 03/18/16 50.0 21.75 22.80
V 160318C00055000 C 03/18/16 55.0 17.35 18.20
V 160318C00060000 C 03/18/16 60.0 13.10 13.90
V 160318C00062500 C 03/18/16 62.5 11.10 11.85
V 160318C00065000 C 03/18/16 65.0 9.25 9.95
V 160318C00067500 C 03/18/16 67.5 7.80 8.00
V 160318C00070000 C 03/18/16 70.0 6.25 6.50
V 160318C00072500 C 03/18/16 72.5 4.95 5.15
V 160318C00075000 C 03/18/16 75.0 3.80 4.00
V 160318C00077500 C 03/18/16 77.5 2.88 3.05
V 160318C00080000 C 03/18/16 80.0 2.14 2.25
V 160318C00085000 C 03/18/16 85.0 1.07 1.19
V 160318C00090000 C 03/18/16 90.0 0.50 0.61
V 160318C00095000 C 03/18/16 95.0 0.22 0.26
V 160318C00100000 C 03/18/16 100.0 0.04 0.15
V 160318C00105000 C 03/18/16 105.0 0.00 0.08
V 160318P00035000 P 03/18/16 35.0 0.06 0.17
V 160318P00037500 P 03/18/16 37.5 0.11 0.22
V 160318P00040000 P 03/18/16 40.0 0.16 0.27
V 160318P00042500 P 03/18/16 42.5 0.22 0.33
V 160318P00045000 P 03/18/16 45.0 0.30 0.40
V 160318P00047500 P 03/18/16 47.5 0.40 0.50
V 160318P00050000 P 03/18/16 50.0 0.52 0.62
V 160318P00055000 P 03/18/16 55.0 0.93 1.02
V 160318P00060000 P 03/18/16 60.0 1.63 1.72
V 160318P00062500 P 03/18/16 62.5 2.14 2.25
V 160318P00065000 P 03/18/16 65.0 2.76 2.91
V 160318P00067500 P 03/18/16 67.5 3.55 3.75
V 160318P00070000 P 03/18/16 70.0 4.50 4.70
V 160318P00072500 P 03/18/16 72.5 5.70 5.85
V 160318P00075000 P 03/18/16 75.0 7.05 7.25
V 160318P00077500 P 03/18/16 77.5 8.55 8.80
V 160318P00080000 P 03/18/16 80.0 10.30 10.55
V 160318P00085000 P 03/18/16 85.0 13.90 14.85
V 160318P00090000 P 03/18/16 90.0 18.30 19.35
V 160318P00095000 P 03/18/16 95.0 23.05 23.90
V 160318P00100000 P 03/18/16 100.0 27.95 28.95
V 160318P00105000 P 03/18/16 105.0 32.85 33.70
V 170120C00032500 C 01/20/17 32.5 38.90 40.55
V 170120C00033750 C 01/20/17 33.8 37.60 39.35
V 170120C00035000 C 01/20/17 35.0 36.40 38.15
V 170120C00036250 C 01/20/17 36.3 35.10 37.00
V 170120C00037500 C 01/20/17 37.5 33.95 35.80
V 170120C00038750 C 01/20/17 38.8 32.65 34.95
V 170120C00040000 C 01/20/17 40.0 31.60 33.50
V 170120C00041250 C 01/20/17 41.3 30.90 32.30
V 170120C00042500 C 01/20/17 42.5 29.75 30.85
V 170120C00043750 C 01/20/17 43.8 28.40 30.00
V 170120C00045000 C 01/20/17 45.0 27.50 28.60
V 170120C00046250 C 01/20/17 46.3 26.40 27.55
V 170120C00047500 C 01/20/17 47.5 25.30 26.40
V 170120C00048750 C 01/20/17 48.8 24.20 25.35
V 170120C00050000 C 01/20/17 50.0 23.15 24.15
V 170120C00052500 C 01/20/17 52.5 21.10 22.20
V 170120C00055000 C 01/20/17 55.0 19.10 20.05
V 170120C00057500 C 01/20/17 57.5 17.15 18.15
V 170120C00060000 C 01/20/17 60.0 15.40 16.40
V 170120C00062500 C 01/20/17 62.5 13.70 14.50
V 170120C00065000 C 01/20/17 65.0 12.35 12.65
V 170120C00067500 C 01/20/17 67.5 10.85 11.15
V 170120C00070000 C 01/20/17 70.0 9.50 9.75
V 170120C00072500 C 01/20/17 72.5 8.25 8.50
V 170120C00075000 C 01/20/17 75.0 7.15 7.35
V 170120C00077500 C 01/20/17 77.5 6.05 6.30
V 170120C00080000 C 01/20/17 80.0 5.15 5.40
V 170120C00082500 C 01/20/17 82.5 4.35 4.60
V 170120C00085000 C 01/20/17 85.0 3.65 3.90
V 170120C00087500 C 01/20/17 87.5 3.10 3.30
V 170120C00090000 C 01/20/17 90.0 2.56 2.74
V 170120C00092500 C 01/20/17 92.5 2.11 2.28
V 170120C00095000 C 01/20/17 95.0 1.76 1.90
V 170120C00097500 C 01/20/17 97.5 1.44 1.58
V 170120C00100000 C 01/20/17 100.0 1.18 1.32
V 170120C00105000 C 01/20/17 105.0 0.78 0.91
V 170120C00110000 C 01/20/17 110.0 0.51 0.64
V 170120P00032500 P 01/20/17 32.5 0.35 0.47
V 170120P00033750 P 01/20/17 33.8 0.39 0.51
V 170120P00035000 P 01/20/17 35.0 0.44 0.56
V 170120P00036250 P 01/20/17 36.3 0.50 0.62
V 170120P00037500 P 01/20/17 37.5 0.56 0.68
V 170120P00038750 P 01/20/17 38.8 0.64 0.75
V 170120P00040000 P 01/20/17 40.0 0.72 0.83
V 170120P00041250 P 01/20/17 41.3 0.80 0.91
V 170120P00042500 P 01/20/17 42.5 0.90 1.01
V 170120P00043750 P 01/20/17 43.8 1.01 1.12
V 170120P00045000 P 01/20/17 45.0 1.11 1.23
V 170120P00046250 P 01/20/17 46.3 1.24 1.36
V 170120P00047500 P 01/20/17 47.5 1.39 1.50
V 170120P00048750 P 01/20/17 48.8 1.54 1.67
V 170120P00050000 P 01/20/17 50.0 1.72 1.84
V 170120P00052500 P 01/20/17 52.5 2.12 2.24
V 170120P00055000 P 01/20/17 55.0 2.58 2.70
V 170120P00057500 P 01/20/17 57.5 3.10 3.30
V 170120P00060000 P 01/20/17 60.0 3.75 3.95
V 170120P00062500 P 01/20/17 62.5 4.50 4.70
V 170120P00065000 P 01/20/17 65.0 5.35 5.55
V 170120P00067500 P 01/20/17 67.5 6.30 6.55
V 170120P00070000 P 01/20/17 70.0 7.40 7.65
V 170120P00072500 P 01/20/17 72.5 8.60 8.90
V 170120P00075000 P 01/20/17 75.0 9.95 10.25
V 170120P00077500 P 01/20/17 77.5 11.40 11.70
V 170120P00080000 P 01/20/17 80.0 12.95 13.25
V 170120P00082500 P 01/20/17 82.5 14.65 14.95
V 170120P00085000 P 01/20/17 85.0 16.40 16.75
V 170120P00087500 P 01/20/17 87.5 18.30 18.65
V 170120P00090000 P 01/20/17 90.0 20.30 20.60
V 170120P00092500 P 01/20/17 92.5 22.05 23.20
V 170120P00095000 P 01/20/17 95.0 24.20 25.15
V 170120P00097500 P 01/20/17 97.5 26.35 27.50
V 170120P00100000 P 01/20/17 100.0 28.65 29.75
V 170120P00105000 P 01/20/17 105.0 33.00 34.45
V 170120P00110000 P 01/20/17 110.0 37.75 39.15

OPRA data is delayed 15 minutes.