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 Aug 29 2014 4:49PM
Option Ticker C/P Expiration Strike Bid Premium Ask Premium
V 140905C00155000 C 09/05/14 155.0 55.70 58.40
V 140905C00160000 C 09/05/14 160.0 50.70 53.25
V 140905C00165000 C 09/05/14 165.0 45.90 48.40
V 140905C00170000 C 09/05/14 170.0 40.60 43.40
V 140905C00175000 C 09/05/14 175.0 35.60 39.10
V 140905C00180000 C 09/05/14 180.0 30.60 33.15
V 140905C00182500 C 09/05/14 182.5 28.35 30.90
V 140905C00185000 C 09/05/14 185.0 26.00 28.40
V 140905C00187500 C 09/05/14 187.5 23.50 26.65
V 140905C00190000 C 09/05/14 190.0 20.85 23.35
V 140905C00192500 C 09/05/14 192.5 19.05 20.60
V 140905C00195000 C 09/05/14 195.0 16.75 18.15
V 140905C00197500 C 09/05/14 197.5 14.25 15.55
V 140905C00200000 C 09/05/14 200.0 10.95 14.25
V 140905C00202500 C 09/05/14 202.5 9.60 10.50
V 140905C00205000 C 09/05/14 205.0 7.20 8.05
V 140905C00207500 C 09/05/14 207.5 4.90 5.65
V 140905C00210000 C 09/05/14 210.0 2.93 3.35
V 140905C00212500 C 09/05/14 212.5 1.47 1.62
V 140905C00215000 C 09/05/14 215.0 0.52 0.63
V 140905C00217500 C 09/05/14 217.5 0.13 0.19
V 140905C00220000 C 09/05/14 220.0 0.03 0.08
V 140905C00222500 C 09/05/14 222.5 0.00 0.12
V 140905C00225000 C 09/05/14 225.0 0.00 0.10
V 140905C00227500 C 09/05/14 227.5 0.00 0.15
V 140905C00230000 C 09/05/14 230.0 0.00 0.13
V 140905C00232500 C 09/05/14 232.5 0.00 0.15
V 140905C00235000 C 09/05/14 235.0 0.00 0.16
V 140905C00237500 C 09/05/14 237.5 0.00 0.16
V 140905C00240000 C 09/05/14 240.0 0.00 0.16
V 140905C00242500 C 09/05/14 242.5 0.00 0.15
V 140905C00245000 C 09/05/14 245.0 0.00 0.15
V 140905C00247500 C 09/05/14 247.5 0.00 0.15
V 140905C00250000 C 09/05/14 250.0 0.00 0.15
V 140905C00252500 C 09/05/14 252.5 0.00 0.15
V 140905C00255000 C 09/05/14 255.0 0.00 0.15
V 140905C00257500 C 09/05/14 257.5 0.00 0.15
V 140905C00260000 C 09/05/14 260.0 0.00 0.10
V 140905C00265000 C 09/05/14 265.0 0.00 0.15
V 140905C00270000 C 09/05/14 270.0 0.00 0.15
V 140905C00275000 C 09/05/14 275.0 0.00 0.15
V 140905C00280000 C 09/05/14 280.0 0.00 0.15
V 140905P00155000 P 09/05/14 155.0 0.00 0.15
V 140905P00160000 P 09/05/14 160.0 0.00 0.16
V 140905P00165000 P 09/05/14 165.0 0.00 0.15
V 140905P00170000 P 09/05/14 170.0 0.00 0.15
V 140905P00175000 P 09/05/14 175.0 0.00 0.13
V 140905P00180000 P 09/05/14 180.0 0.00 0.16
V 140905P00182500 P 09/05/14 182.5 0.00 0.16
V 140905P00185000 P 09/05/14 185.0 0.00 0.16
V 140905P00187500 P 09/05/14 187.5 0.00 0.16
V 140905P00190000 P 09/05/14 190.0 0.00 0.16
V 140905P00192500 P 09/05/14 192.5 0.00 0.16
V 140905P00195000 P 09/05/14 195.0 0.00 0.17
V 140905P00197500 P 09/05/14 197.5 0.00 0.12
V 140905P00200000 P 09/05/14 200.0 0.00 0.14
V 140905P00202500 P 09/05/14 202.5 0.01 0.12
V 140905P00205000 P 09/05/14 205.0 0.11 0.15
V 140905P00207500 P 09/05/14 207.5 0.23 0.28
V 140905P00210000 P 09/05/14 210.0 0.58 0.70
V 140905P00212500 P 09/05/14 212.5 1.40 1.52
V 140905P00215000 P 09/05/14 215.0 2.87 3.25
V 140905P00217500 P 09/05/14 217.5 4.90 5.35
V 140905P00220000 P 09/05/14 220.0 5.90 7.80
V 140905P00222500 P 09/05/14 222.5 8.05 10.50
V 140905P00225000 P 09/05/14 225.0 10.90 13.30
V 140905P00227500 P 09/05/14 227.5 13.20 16.65
V 140905P00230000 P 09/05/14 230.0 15.70 19.05
V 140905P00232500 P 09/05/14 232.5 18.20 21.70
V 140905P00235000 P 09/05/14 235.0 20.35 24.20
V 140905P00237500 P 09/05/14 237.5 23.05 25.85
V 140905P00240000 P 09/05/14 240.0 25.70 29.20
V 140905P00242500 P 09/05/14 242.5 28.35 31.60
V 140905P00245000 P 09/05/14 245.0 31.00 34.20
V 140905P00247500 P 09/05/14 247.5 33.35 36.90
V 140905P00250000 P 09/05/14 250.0 35.85 39.40
V 140905P00252500 P 09/05/14 252.5 38.40 41.80
V 140905P00255000 P 09/05/14 255.0 40.85 44.40
V 140905P00257500 P 09/05/14 257.5 43.35 46.90
V 140905P00260000 P 09/05/14 260.0 45.85 49.35
V 140905P00265000 P 09/05/14 265.0 50.85 54.30
V 140905P00270000 P 09/05/14 270.0 55.95 59.15
V 140905P00275000 P 09/05/14 275.0 60.85 64.30
V 140905P00280000 P 09/05/14 280.0 65.85 69.10
V 140912C00177500 C 09/12/14 177.5 34.40 36.90
V 140912C00180000 C 09/12/14 180.0 31.80 33.25
V 140912C00182500 C 09/12/14 182.5 29.05 32.20
V 140912C00185000 C 09/12/14 185.0 26.65 29.70
V 140912C00187500 C 09/12/14 187.5 23.10 26.70
V 140912C00190000 C 09/12/14 190.0 21.65 23.10
V 140912C00192500 C 09/12/14 192.5 19.25 20.70
V 140912C00195000 C 09/12/14 195.0 16.75 18.10
V 140912C00197500 C 09/12/14 197.5 14.35 15.70
V 140912C00200000 C 09/12/14 200.0 11.95 13.20
V 140912C00202500 C 09/12/14 202.5 9.80 10.65
V 140912C00205000 C 09/12/14 205.0 7.65 8.20
V 140912C00207500 C 09/12/14 207.5 5.50 5.95
V 140912C00210000 C 09/12/14 210.0 3.65 4.15
V 140912C00212500 C 09/12/14 212.5 2.19 2.37
V 140912C00215000 C 09/12/14 215.0 1.10 1.30
V 140912C00217500 C 09/12/14 217.5 0.53 0.62
V 140912C00220000 C 09/12/14 220.0 0.24 0.27
V 140912C00222500 C 09/12/14 222.5 0.10 0.14
V 140912C00225000 C 09/12/14 225.0 0.04 0.13
V 140912C00227500 C 09/12/14 227.5 0.00 0.21
V 140912C00230000 C 09/12/14 230.0 0.00 0.16
V 140912C00232500 C 09/12/14 232.5 0.00 0.16
V 140912C00235000 C 09/12/14 235.0 0.00 0.19
V 140912C00237500 C 09/12/14 237.5 0.00 0.20
V 140912C00240000 C 09/12/14 240.0 0.00 0.19
V 140912C00242500 C 09/12/14 242.5 0.00 0.19
V 140912C00245000 C 09/12/14 245.0 0.00 0.19
V 140912C00247500 C 09/12/14 247.5 0.00 0.19
V 140912C00250000 C 09/12/14 250.0 0.00 0.19
V 140912C00252500 C 09/12/14 252.5 0.00 0.19
V 140912C00255000 C 09/12/14 255.0 0.00 0.19
V 140912C00260000 C 09/12/14 260.0 0.00 0.12
V 140912P00177500 P 09/12/14 177.5 0.00 0.25
V 140912P00180000 P 09/12/14 180.0 0.00 0.19
V 140912P00182500 P 09/12/14 182.5 0.00 0.25
V 140912P00185000 P 09/12/14 185.0 0.00 0.19
V 140912P00187500 P 09/12/14 187.5 0.00 0.25
V 140912P00190000 P 09/12/14 190.0 0.00 0.22
V 140912P00192500 P 09/12/14 192.5 0.00 0.25
V 140912P00195000 P 09/12/14 195.0 0.00 0.24
V 140912P00197500 P 09/12/14 197.5 0.00 0.25
V 140912P00200000 P 09/12/14 200.0 0.10 0.24
V 140912P00202500 P 09/12/14 202.5 0.20 0.28
V 140912P00205000 P 09/12/14 205.0 0.35 0.42
V 140912P00207500 P 09/12/14 207.5 0.64 0.73
V 140912P00210000 P 09/12/14 210.0 1.18 1.31
V 140912P00212500 P 09/12/14 212.5 2.10 2.29
V 140912P00215000 P 09/12/14 215.0 3.50 3.85
V 140912P00217500 P 09/12/14 217.5 5.30 5.95
V 140912P00220000 P 09/12/14 220.0 6.05 8.05
V 140912P00222500 P 09/12/14 222.5 8.00 10.60
V 140912P00225000 P 09/12/14 225.0 10.40 13.05
V 140912P00227500 P 09/12/14 227.5 12.95 15.50
V 140912P00230000 P 09/12/14 230.0 15.85 19.30
V 140912P00232500 P 09/12/14 232.5 18.70 21.95
V 140912P00235000 P 09/12/14 235.0 20.80 23.25
V 140912P00237500 P 09/12/14 237.5 23.30 26.70
V 140912P00240000 P 09/12/14 240.0 25.85 28.10
V 140912P00242500 P 09/12/14 242.5 28.35 31.95
V 140912P00245000 P 09/12/14 245.0 30.85 34.20
V 140912P00247500 P 09/12/14 247.5 32.85 37.25
V 140912P00250000 P 09/12/14 250.0 35.65 39.35
V 140912P00252500 P 09/12/14 252.5 38.20 41.85
V 140912P00255000 P 09/12/14 255.0 40.85 44.45
V 140912P00260000 P 09/12/14 260.0 45.20 49.60
V 140920C00110000 C 09/20/14 110.0 101.05 104.25
V 140920C00115000 C 09/20/14 115.0 95.55 99.65
V 140920C00120000 C 09/20/14 120.0 90.40 94.95
V 140920C00125000 C 09/20/14 125.0 85.55 89.40
V 140920C00130000 C 09/20/14 130.0 80.80 84.20
V 140920C00135000 C 09/20/14 135.0 75.60 79.20
V 140920C00140000 C 09/20/14 140.0 70.60 74.15
V 140920C00145000 C 09/20/14 145.0 65.60 69.20
V 140920C00150000 C 09/20/14 150.0 61.10 64.30
V 140920C00155000 C 09/20/14 155.0 55.60 59.15
V 140920C00160000 C 09/20/14 160.0 50.60 54.15
V 140920C00165000 C 09/20/14 165.0 46.25 49.20
V 140920C00170000 C 09/20/14 170.0 42.10 43.75
V 140920C00175000 C 09/20/14 175.0 37.10 38.75
V 140920C00177500 C 09/20/14 177.5 34.55 36.30
V 140920C00180000 C 09/20/14 180.0 32.15 33.80
V 140920C00182500 C 09/20/14 182.5 29.15 31.30
V 140920C00185000 C 09/20/14 185.0 27.15 28.10
V 140920C00187500 C 09/20/14 187.5 24.65 26.20
V 140920C00190000 C 09/20/14 190.0 22.20 23.50
V 140920C00192500 C 09/20/14 192.5 19.70 21.05
V 140920C00195000 C 09/20/14 195.0 17.25 18.60
V 140920C00197500 C 09/20/14 197.5 14.80 15.70
V 140920C00200000 C 09/20/14 200.0 12.60 13.25
V 140920C00202500 C 09/20/14 202.5 10.10 10.80
V 140920C00205000 C 09/20/14 205.0 8.10 8.50
V 140920C00207500 C 09/20/14 207.5 5.95 6.40
V 140920C00210000 C 09/20/14 210.0 4.20 4.50
V 140920C00212500 C 09/20/14 212.5 2.74 2.96
V 140920C00215000 C 09/20/14 215.0 1.66 1.80
V 140920C00217500 C 09/20/14 217.5 0.92 1.00
V 140920C00220000 C 09/20/14 220.0 0.47 0.54
V 140920C00222500 C 09/20/14 222.5 0.22 0.28
V 140920C00225000 C 09/20/14 225.0 0.12 0.14
V 140920C00227500 C 09/20/14 227.5 0.04 0.11
V 140920C00230000 C 09/20/14 230.0 0.03 0.06
V 140920C00232500 C 09/20/14 232.5 0.00 0.08
V 140920C00235000 C 09/20/14 235.0 0.01 0.06
V 140920C00237500 C 09/20/14 237.5 0.00 0.11
V 140920C00240000 C 09/20/14 240.0 0.00 0.10
V 140920C00242500 C 09/20/14 242.5 0.00 0.11
V 140920C00245000 C 09/20/14 245.0 0.00 0.06
V 140920C00247500 C 09/20/14 247.5 0.00 0.10
V 140920C00250000 C 09/20/14 250.0 0.00 0.09
V 140920C00255000 C 09/20/14 255.0 0.00 0.10
V 140920C00260000 C 09/20/14 260.0 0.01 0.04
V 140920C00265000 C 09/20/14 265.0 0.00 0.10
V 140920C00270000 C 09/20/14 270.0 0.00 0.10
V 140920C00275000 C 09/20/14 275.0 0.00 0.10
V 140920C00280000 C 09/20/14 280.0 0.00 0.11
V 140920C00285000 C 09/20/14 285.0 0.00 0.10
V 140920C00290000 C 09/20/14 290.0 0.00 0.10
V 140920C00295000 C 09/20/14 295.0 0.00 0.11
V 140920C00300000 C 09/20/14 300.0 0.00 0.11
V 140920C00305000 C 09/20/14 305.0 0.00 0.11
V 140920C00310000 C 09/20/14 310.0 0.00 0.11
V 140920C00315000 C 09/20/14 315.0 0.00 0.11
V 140920C00320000 C 09/20/14 320.0 0.00 0.11
V 140920C00325000 C 09/20/14 325.0 0.00 0.10
V 140920C00330000 C 09/20/14 330.0 0.00 0.11
V 140920C00335000 C 09/20/14 335.0 0.00 0.11
V 140920C00340000 C 09/20/14 340.0 0.00 0.11
V 140920C00345000 C 09/20/14 345.0 0.00 0.11
V 140920P00110000 P 09/20/14 110.0 0.00 0.10
V 140920P00115000 P 09/20/14 115.0 0.00 0.10
V 140920P00120000 P 09/20/14 120.0 0.00 0.10
V 140920P00125000 P 09/20/14 125.0 0.00 0.11
V 140920P00130000 P 09/20/14 130.0 0.01 0.11
V 140920P00135000 P 09/20/14 135.0 0.01 0.11
V 140920P00140000 P 09/20/14 140.0 0.00 0.11
V 140920P00145000 P 09/20/14 145.0 0.00 0.11
V 140920P00150000 P 09/20/14 150.0 0.00 0.10
V 140920P00155000 P 09/20/14 155.0 0.00 0.11
V 140920P00160000 P 09/20/14 160.0 0.00 0.11
V 140920P00165000 P 09/20/14 165.0 0.00 0.11
V 140920P00170000 P 09/20/14 170.0 0.01 0.08
V 140920P00175000 P 09/20/14 175.0 0.01 0.13
V 140920P00177500 P 09/20/14 177.5 0.02 0.14
V 140920P00180000 P 09/20/14 180.0 0.02 0.15
V 140920P00182500 P 09/20/14 182.5 0.02 0.15
V 140920P00185000 P 09/20/14 185.0 0.03 0.12
V 140920P00187500 P 09/20/14 187.5 0.03 0.18
V 140920P00190000 P 09/20/14 190.0 0.05 0.17
V 140920P00192500 P 09/20/14 192.5 0.06 0.20
V 140920P00195000 P 09/20/14 195.0 0.12 0.21
V 140920P00197500 P 09/20/14 197.5 0.11 0.25
V 140920P00200000 P 09/20/14 200.0 0.27 0.32
V 140920P00202500 P 09/20/14 202.5 0.41 0.47
V 140920P00205000 P 09/20/14 205.0 0.66 0.73
V 140920P00207500 P 09/20/14 207.5 1.04 1.13
V 140920P00210000 P 09/20/14 210.0 1.70 1.84
V 140920P00212500 P 09/20/14 212.5 2.66 2.84
V 140920P00215000 P 09/20/14 215.0 4.00 4.30
V 140920P00217500 P 09/20/14 217.5 5.70 6.05
V 140920P00220000 P 09/20/14 220.0 7.70 8.15
V 140920P00222500 P 09/20/14 222.5 9.65 10.45
V 140920P00225000 P 09/20/14 225.0 12.15 12.95
V 140920P00227500 P 09/20/14 227.5 14.15 15.50
V 140920P00230000 P 09/20/14 230.0 15.80 18.00
V 140920P00232500 P 09/20/14 232.5 18.20 20.55
V 140920P00235000 P 09/20/14 235.0 20.70 24.20
V 140920P00237500 P 09/20/14 237.5 23.15 26.35
V 140920P00240000 P 09/20/14 240.0 25.70 28.10
V 140920P00242500 P 09/20/14 242.5 28.20 31.50
V 140920P00245000 P 09/20/14 245.0 30.65 33.05
V 140920P00247500 P 09/20/14 247.5 33.20 36.30
V 140920P00250000 P 09/20/14 250.0 35.75 39.00
V 140920P00255000 P 09/20/14 255.0 40.55 44.00
V 140920P00260000 P 09/20/14 260.0 45.65 49.40
V 140920P00265000 P 09/20/14 265.0 50.85 54.00
V 140920P00270000 P 09/20/14 270.0 55.85 59.00
V 140920P00275000 P 09/20/14 275.0 60.85 64.50
V 140920P00280000 P 09/20/14 280.0 65.85 69.00
V 140920P00285000 P 09/20/14 285.0 70.85 74.50
V 140920P00290000 P 09/20/14 290.0 75.85 79.50
V 140920P00295000 P 09/20/14 295.0 80.85 84.65
V 140920P00300000 P 09/20/14 300.0 85.85 89.35
V 140920P00305000 P 09/20/14 305.0 90.65 94.20
V 140920P00310000 P 09/20/14 310.0 95.85 99.40
V 140920P00315000 P 09/20/14 315.0 100.55 104.40
V 140920P00320000 P 09/20/14 320.0 105.45 109.40
V 140920P00325000 P 09/20/14 325.0 110.35 114.45
V 140920P00330000 P 09/20/14 330.0 115.65 119.60
V 140920P00335000 P 09/20/14 335.0 120.75 124.40
V 140920P00340000 P 09/20/14 340.0 125.25 129.00
V 140920P00345000 P 09/20/14 345.0 130.25 134.00
V 140926C00175000 C 09/26/14 175.0 35.40 39.80
V 140926C00177500 C 09/26/14 177.5 33.15 36.65
V 140926C00180000 C 09/26/14 180.0 31.20 34.25
V 140926C00182500 C 09/26/14 182.5 28.90 31.75
V 140926C00185000 C 09/26/14 185.0 26.30 29.85
V 140926C00187500 C 09/26/14 187.5 23.90 26.80
V 140926C00190000 C 09/26/14 190.0 21.40 24.35
V 140926C00192500 C 09/26/14 192.5 19.40 21.90
V 140926C00195000 C 09/26/14 195.0 16.95 19.90
V 140926C00197500 C 09/26/14 197.5 14.75 17.05
V 140926C00200000 C 09/26/14 200.0 11.80 14.70
V 140926C00202500 C 09/26/14 202.5 10.35 12.90
V 140926C00205000 C 09/26/14 205.0 8.20 9.35
V 140926C00207500 C 09/26/14 207.5 6.30 6.95
V 140926C00210000 C 09/26/14 210.0 4.60 5.30
V 140926C00212500 C 09/26/14 212.5 3.20 3.50
V 140926C00215000 C 09/26/14 215.0 2.02 2.34
V 140926C00217500 C 09/26/14 217.5 1.27 1.46
V 140926C00220000 C 09/26/14 220.0 0.74 1.23
V 140926C00222500 C 09/26/14 222.5 0.41 0.56
V 140926C00225000 C 09/26/14 225.0 0.21 0.45
V 140926C00227500 C 09/26/14 227.5 0.11 0.31
V 140926C00230000 C 09/26/14 230.0 0.03 0.26
V 140926C00232500 C 09/26/14 232.5 0.02 0.25
V 140926C00235000 C 09/26/14 235.0 0.00 0.26
V 140926C00237500 C 09/26/14 237.5 0.00 0.25
V 140926C00240000 C 09/26/14 240.0 0.00 0.25
V 140926C00242500 C 09/26/14 242.5 0.00 0.19
V 140926C00245000 C 09/26/14 245.0 0.00 0.20
V 140926C00247500 C 09/26/14 247.5 0.00 0.20
V 140926C00250000 C 09/26/14 250.0 0.00 0.26
V 140926C00252500 C 09/26/14 252.5 0.00 0.26
V 140926C00255000 C 09/26/14 255.0 0.00 0.20
V 140926C00260000 C 09/26/14 260.0 0.00 0.20
V 140926P00175000 P 09/26/14 175.0 0.00 0.13
V 140926P00177500 P 09/26/14 177.5 0.00 0.20
V 140926P00180000 P 09/26/14 180.0 0.00 0.21
V 140926P00182500 P 09/26/14 182.5 0.00 0.22
V 140926P00185000 P 09/26/14 185.0 0.00 0.25
V 140926P00187500 P 09/26/14 187.5 0.00 0.25
V 140926P00190000 P 09/26/14 190.0 0.00 0.25
V 140926P00192500 P 09/26/14 192.5 0.02 0.25
V 140926P00195000 P 09/26/14 195.0 0.08 0.29
V 140926P00197500 P 09/26/14 197.5 0.13 0.35
V 140926P00200000 P 09/26/14 200.0 0.23 0.49
V 140926P00202500 P 09/26/14 202.5 0.51 0.71
V 140926P00205000 P 09/26/14 205.0 0.92 1.00
V 140926P00207500 P 09/26/14 207.5 1.40 1.57
V 140926P00210000 P 09/26/14 210.0 2.13 2.35
V 140926P00212500 P 09/26/14 212.5 3.10 3.45
V 140926P00215000 P 09/26/14 215.0 4.45 4.95
V 140926P00217500 P 09/26/14 217.5 6.10 6.65
V 140926P00220000 P 09/26/14 220.0 7.85 8.65
V 140926P00222500 P 09/26/14 222.5 8.35 10.85
V 140926P00225000 P 09/26/14 225.0 11.05 13.75
V 140926P00227500 P 09/26/14 227.5 13.40 16.60
V 140926P00230000 P 09/26/14 230.0 15.50 18.35
V 140926P00232500 P 09/26/14 232.5 18.35 20.65
V 140926P00235000 P 09/26/14 235.0 20.85 23.90
V 140926P00237500 P 09/26/14 237.5 22.95 26.40
V 140926P00240000 P 09/26/14 240.0 25.50 29.25
V 140926P00242500 P 09/26/14 242.5 27.90 31.50
V 140926P00245000 P 09/26/14 245.0 30.55 33.90
V 140926P00247500 P 09/26/14 247.5 33.35 36.70
V 140926P00250000 P 09/26/14 250.0 35.85 39.60
V 140926P00252500 P 09/26/14 252.5 37.65 42.30
V 140926P00255000 P 09/26/14 255.0 40.25 44.70
V 140926P00260000 P 09/26/14 260.0 45.20 49.70
V 141003C00175000 C 10/03/14 175.0 37.00 39.75
V 141003C00180000 C 10/03/14 180.0 31.25 34.30
V 141003C00182500 C 10/03/14 182.5 28.70 31.80
V 141003C00185000 C 10/03/14 185.0 26.30 29.30
V 141003C00187500 C 10/03/14 187.5 23.80 26.85
V 141003C00190000 C 10/03/14 190.0 22.10 24.45
V 141003C00192500 C 10/03/14 192.5 19.20 22.00
V 141003C00195000 C 10/03/14 195.0 17.25 19.55
V 141003C00197500 C 10/03/14 197.5 14.90 17.65
V 141003C00200000 C 10/03/14 200.0 12.60 15.35
V 141003C00202500 C 10/03/14 202.5 10.55 13.25
V 141003C00205000 C 10/03/14 205.0 8.55 9.45
V 141003C00207500 C 10/03/14 207.5 6.80 7.40
V 141003C00210000 C 10/03/14 210.0 5.05 5.65
V 141003C00212500 C 10/03/14 212.5 3.75 4.05
V 141003C00215000 C 10/03/14 215.0 2.58 2.85
V 141003C00217500 C 10/03/14 217.5 1.70 2.21
V 141003C00220000 C 10/03/14 220.0 1.07 1.42
V 141003C00222500 C 10/03/14 222.5 0.67 1.22
V 141003C00225000 C 10/03/14 225.0 0.39 0.91
V 141003C00227500 C 10/03/14 227.5 0.21 0.48
V 141003C00230000 C 10/03/14 230.0 0.13 0.27
V 141003C00232500 C 10/03/14 232.5 0.03 0.28
V 141003C00235000 C 10/03/14 235.0 0.00 0.25
V 141003C00237500 C 10/03/14 237.5 0.00 0.20
V 141003C00240000 C 10/03/14 240.0 0.00 0.17
V 141003C00242500 C 10/03/14 242.5 0.00 0.25
V 141003C00245000 C 10/03/14 245.0 0.00 0.25
V 141003C00247500 C 10/03/14 247.5 0.00 0.25
V 141003C00250000 C 10/03/14 250.0 0.00 0.25
V 141003C00252500 C 10/03/14 252.5 0.00 0.25
V 141003C00255000 C 10/03/14 255.0 0.00 0.25
V 141003C00260000 C 10/03/14 260.0 0.00 0.25
V 141003P00175000 P 10/03/14 175.0 0.00 0.13
V 141003P00180000 P 10/03/14 180.0 0.00 0.25
V 141003P00182500 P 10/03/14 182.5 0.00 0.25
V 141003P00185000 P 10/03/14 185.0 0.01 0.25
V 141003P00187500 P 10/03/14 187.5 0.05 0.25
V 141003P00190000 P 10/03/14 190.0 0.06 0.29
V 141003P00192500 P 10/03/14 192.5 0.11 0.34
V 141003P00195000 P 10/03/14 195.0 0.18 0.38
V 141003P00197500 P 10/03/14 197.5 0.26 0.52
V 141003P00200000 P 10/03/14 200.0 0.44 0.69
V 141003P00202500 P 10/03/14 202.5 0.83 0.98
V 141003P00205000 P 10/03/14 205.0 1.15 1.42
V 141003P00207500 P 10/03/14 207.5 1.83 1.98
V 141003P00210000 P 10/03/14 210.0 2.44 2.84
V 141003P00212500 P 10/03/14 212.5 3.55 3.90
V 141003P00215000 P 10/03/14 215.0 4.80 5.45
V 141003P00217500 P 10/03/14 217.5 6.45 7.10
V 141003P00220000 P 10/03/14 220.0 7.65 9.05
V 141003P00222500 P 10/03/14 222.5 8.60 11.10
V 141003P00225000 P 10/03/14 225.0 10.90 13.75
V 141003P00227500 P 10/03/14 227.5 13.25 16.60
V 141003P00230000 P 10/03/14 230.0 15.90 19.00
V 141003P00232500 P 10/03/14 232.5 18.00 20.75
V 141003P00235000 P 10/03/14 235.0 20.40 23.75
V 141003P00237500 P 10/03/14 237.5 23.45 26.60
V 141003P00240000 P 10/03/14 240.0 25.35 29.05
V 141003P00242500 P 10/03/14 242.5 28.05 31.65
V 141003P00245000 P 10/03/14 245.0 30.70 34.00
V 141003P00247500 P 10/03/14 247.5 33.20 36.85
V 141003P00250000 P 10/03/14 250.0 35.35 39.45
V 141003P00252500 P 10/03/14 252.5 38.40 41.80
V 141003P00255000 P 10/03/14 255.0 40.80 44.30
V 141003P00260000 P 10/03/14 260.0 45.70 49.20
V 141010C00180000 C 10/10/14 180.0 31.90 34.45
V 141010C00182500 C 10/10/14 182.5 29.40 32.35
V 141010C00185000 C 10/10/14 185.0 26.95 29.40
V 141010C00187500 C 10/10/14 187.5 24.50 27.45
V 141010C00190000 C 10/10/14 190.0 21.95 24.55
V 141010C00192500 C 10/10/14 192.5 19.70 22.05
V 141010C00195000 C 10/10/14 195.0 17.25 19.55
V 141010C00197500 C 10/10/14 197.5 15.00 17.90
V 141010C00200000 C 10/10/14 200.0 13.05 15.15
V 141010C00202500 C 10/10/14 202.5 10.80 13.55
V 141010C00205000 C 10/10/14 205.0 8.90 11.35
V 141010C00207500 C 10/10/14 207.5 7.15 7.80
V 141010C00210000 C 10/10/14 210.0 5.50 6.20
V 141010C00212500 C 10/10/14 212.5 4.20 4.55
V 141010C00215000 C 10/10/14 215.0 3.05 3.45
V 141010C00217500 C 10/10/14 217.5 2.17 2.62
V 141010C00220000 C 10/10/14 220.0 1.45 1.88
V 141010C00222500 C 10/10/14 222.5 0.95 1.38
V 141010C00225000 C 10/10/14 225.0 0.59 0.95
V 141010C00227500 C 10/10/14 227.5 0.35 0.75
V 141010C00230000 C 10/10/14 230.0 0.21 0.29
V 141010C00232500 C 10/10/14 232.5 0.12 0.37
V 141010C00235000 C 10/10/14 235.0 0.05 0.28
V 141010C00237500 C 10/10/14 237.5 0.00 0.25
V 141010C00240000 C 10/10/14 240.0 0.00 0.21
V 141010C00242500 C 10/10/14 242.5 0.00 0.18
V 141010C00245000 C 10/10/14 245.0 0.00 0.25
V 141010C00247500 C 10/10/14 247.5 0.00 0.25
V 141010C00250000 C 10/10/14 250.0 0.00 0.25
V 141010C00252500 C 10/10/14 252.5 0.00 0.25
V 141010C00255000 C 10/10/14 255.0 0.00 0.25
V 141010P00180000 P 10/10/14 180.0 0.00 0.25
V 141010P00182500 P 10/10/14 182.5 0.03 0.25
V 141010P00185000 P 10/10/14 185.0 0.03 0.28
V 141010P00187500 P 10/10/14 187.5 0.08 0.31
V 141010P00190000 P 10/10/14 190.0 0.13 0.38
V 141010P00192500 P 10/10/14 192.5 0.18 0.42
V 141010P00195000 P 10/10/14 195.0 0.28 0.53
V 141010P00197500 P 10/10/14 197.5 0.46 0.70
V 141010P00200000 P 10/10/14 200.0 0.83 0.93
V 141010P00202500 P 10/10/14 202.5 1.05 1.28
V 141010P00205000 P 10/10/14 205.0 1.52 1.77
V 141010P00207500 P 10/10/14 207.5 2.05 2.45
V 141010P00210000 P 10/10/14 210.0 2.85 3.35
V 141010P00212500 P 10/10/14 212.5 4.05 4.35
V 141010P00215000 P 10/10/14 215.0 5.20 5.90
V 141010P00217500 P 10/10/14 217.5 6.80 7.45
V 141010P00220000 P 10/10/14 220.0 7.85 9.35
V 141010P00222500 P 10/10/14 222.5 9.00 11.35
V 141010P00225000 P 10/10/14 225.0 10.95 13.50
V 141010P00227500 P 10/10/14 227.5 13.65 16.35
V 141010P00230000 P 10/10/14 230.0 15.55 19.05
V 141010P00232500 P 10/10/14 232.5 18.40 21.40
V 141010P00235000 P 10/10/14 235.0 20.40 23.75
V 141010P00237500 P 10/10/14 237.5 23.35 26.45
V 141010P00240000 P 10/10/14 240.0 25.25 28.90
V 141010P00242500 P 10/10/14 242.5 28.20 31.10
V 141010P00245000 P 10/10/14 245.0 30.45 34.15
V 141010P00247500 P 10/10/14 247.5 33.35 36.40
V 141010P00250000 P 10/10/14 250.0 35.80 39.45
V 141010P00252500 P 10/10/14 252.5 38.30 41.85
V 141010P00255000 P 10/10/14 255.0 40.35 44.05
V 141018C00105000 C 10/18/14 105.0 105.85 109.35
V 141018C00110000 C 10/18/14 110.0 100.75 104.20
V 141018C00115000 C 10/18/14 115.0 95.75 99.20
V 141018C00120000 C 10/18/14 120.0 90.75 94.20
V 141018C00125000 C 10/18/14 125.0 85.75 89.75
V 141018C00130000 C 10/18/14 130.0 80.80 84.15
V 141018C00135000 C 10/18/14 135.0 75.75 79.20
V 141018C00140000 C 10/18/14 140.0 70.75 74.20
V 141018C00145000 C 10/18/14 145.0 65.85 69.35
V 141018C00150000 C 10/18/14 150.0 60.80 64.35
V 141018C00155000 C 10/18/14 155.0 55.80 59.25
V 141018C00160000 C 10/18/14 160.0 51.55 54.30
V 141018C00165000 C 10/18/14 165.0 46.90 49.80
V 141018C00170000 C 10/18/14 170.0 42.10 44.25
V 141018C00175000 C 10/18/14 175.0 36.85 39.10
V 141018C00180000 C 10/18/14 180.0 32.25 34.15
V 141018C00185000 C 10/18/14 185.0 26.90 29.25
V 141018C00190000 C 10/18/14 190.0 22.00 24.35
V 141018C00195000 C 10/18/14 195.0 17.75 19.55
V 141018C00200000 C 10/18/14 200.0 13.30 15.15
V 141018C00205000 C 10/18/14 205.0 9.55 10.65
V 141018C00210000 C 10/18/14 210.0 6.15 6.40
V 141018C00215000 C 10/18/14 215.0 3.55 3.80
V 141018C00220000 C 10/18/14 220.0 1.88 1.95
V 141018C00225000 C 10/18/14 225.0 0.87 0.95
V 141018C00230000 C 10/18/14 230.0 0.36 0.43
V 141018C00235000 C 10/18/14 235.0 0.15 0.30
V 141018C00240000 C 10/18/14 240.0 0.01 0.25
V 141018C00245000 C 10/18/14 245.0 0.00 0.19
V 141018C00250000 C 10/18/14 250.0 0.00 0.15
V 141018C00255000 C 10/18/14 255.0 0.00 0.12
V 141018C00260000 C 10/18/14 260.0 0.00 0.11
V 141018C00265000 C 10/18/14 265.0 0.00 0.11
V 141018C00270000 C 10/18/14 270.0 0.00 0.10
V 141018C00275000 C 10/18/14 275.0 0.00 0.10
V 141018C00280000 C 10/18/14 280.0 0.00 0.10
V 141018C00285000 C 10/18/14 285.0 0.00 0.10
V 141018C00290000 C 10/18/14 290.0 0.00 0.10
V 141018C00295000 C 10/18/14 295.0 0.00 0.10
V 141018C00300000 C 10/18/14 300.0 0.00 0.10
V 141018C00305000 C 10/18/14 305.0 0.00 0.10
V 141018C00310000 C 10/18/14 310.0 0.00 0.10
V 141018C00315000 C 10/18/14 315.0 0.00 0.10
V 141018P00105000 P 10/18/14 105.0 0.00 0.11
V 141018P00110000 P 10/18/14 110.0 0.00 0.10
V 141018P00115000 P 10/18/14 115.0 0.00 0.10
V 141018P00120000 P 10/18/14 120.0 0.00 0.10
V 141018P00125000 P 10/18/14 125.0 0.00 0.10
V 141018P00130000 P 10/18/14 130.0 0.00 0.10
V 141018P00135000 P 10/18/14 135.0 0.00 0.10
V 141018P00140000 P 10/18/14 140.0 0.00 0.11
V 141018P00145000 P 10/18/14 145.0 0.00 0.12
V 141018P00150000 P 10/18/14 150.0 0.00 0.13
V 141018P00155000 P 10/18/14 155.0 0.00 0.16
V 141018P00160000 P 10/18/14 160.0 0.01 0.17
V 141018P00165000 P 10/18/14 165.0 0.03 0.13
V 141018P00170000 P 10/18/14 170.0 0.05 0.13
V 141018P00175000 P 10/18/14 175.0 0.05 0.14
V 141018P00180000 P 10/18/14 180.0 0.06 0.24
V 141018P00185000 P 10/18/14 185.0 0.17 0.32
V 141018P00190000 P 10/18/14 190.0 0.34 0.42
V 141018P00195000 P 10/18/14 195.0 0.62 0.69
V 141018P00200000 P 10/18/14 200.0 1.10 1.19
V 141018P00205000 P 10/18/14 205.0 1.98 2.11
V 141018P00210000 P 10/18/14 210.0 3.55 3.70
V 141018P00215000 P 10/18/14 215.0 5.80 6.15
V 141018P00220000 P 10/18/14 220.0 9.05 9.40
V 141018P00225000 P 10/18/14 225.0 12.35 13.65
V 141018P00230000 P 10/18/14 230.0 17.10 18.25
V 141018P00235000 P 10/18/14 235.0 21.20 23.30
V 141018P00240000 P 10/18/14 240.0 25.95 28.10
V 141018P00245000 P 10/18/14 245.0 30.85 33.90
V 141018P00250000 P 10/18/14 250.0 35.80 38.35
V 141018P00255000 P 10/18/14 255.0 40.80 43.35
V 141018P00260000 P 10/18/14 260.0 45.85 48.40
V 141018P00265000 P 10/18/14 265.0 50.70 53.40
V 141018P00270000 P 10/18/14 270.0 55.85 58.25
V 141018P00275000 P 10/18/14 275.0 60.85 64.35
V 141018P00280000 P 10/18/14 280.0 65.75 69.05
V 141018P00285000 P 10/18/14 285.0 70.85 74.10
V 141018P00290000 P 10/18/14 290.0 75.25 79.35
V 141018P00295000 P 10/18/14 295.0 80.25 84.10
V 141018P00300000 P 10/18/14 300.0 85.85 89.15
V 141018P00305000 P 10/18/14 305.0 90.35 94.25
V 141018P00310000 P 10/18/14 310.0 95.35 99.20
V 141018P00315000 P 10/18/14 315.0 100.35 104.35
V 141220C00105000 C 12/20/14 105.0 105.50 109.95
V 141220C00110000 C 12/20/14 110.0 100.90 104.30
V 141220C00115000 C 12/20/14 115.0 95.45 100.00
V 141220C00120000 C 12/20/14 120.0 90.45 95.00
V 141220C00125000 C 12/20/14 125.0 85.65 90.05
V 141220C00130000 C 12/20/14 130.0 80.75 84.40
V 141220C00135000 C 12/20/14 135.0 75.65 80.05
V 141220C00140000 C 12/20/14 140.0 70.80 74.40
V 141220C00145000 C 12/20/14 145.0 66.25 69.45
V 141220C00150000 C 12/20/14 150.0 61.75 64.45
V 141220C00155000 C 12/20/14 155.0 56.80 59.15
V 141220C00160000 C 12/20/14 160.0 51.65 54.20
V 141220C00165000 C 12/20/14 165.0 46.95 49.30
V 141220C00170000 C 12/20/14 170.0 41.90 44.35
V 141220C00175000 C 12/20/14 175.0 37.25 39.55
V 141220C00180000 C 12/20/14 180.0 32.90 34.75
V 141220C00185000 C 12/20/14 185.0 28.35 30.10
V 141220C00190000 C 12/20/14 190.0 23.95 25.60
V 141220C00195000 C 12/20/14 195.0 19.75 21.40
V 141220C00200000 C 12/20/14 200.0 16.05 16.60
V 141220C00205000 C 12/20/14 205.0 12.50 12.90
V 141220C00210000 C 12/20/14 210.0 9.55 9.80
V 141220C00215000 C 12/20/14 215.0 7.00 7.20
V 141220C00220000 C 12/20/14 220.0 4.85 5.15
V 141220C00225000 C 12/20/14 225.0 3.30 3.55
V 141220C00230000 C 12/20/14 230.0 2.21 2.37
V 141220C00235000 C 12/20/14 235.0 1.44 1.56
V 141220C00240000 C 12/20/14 240.0 0.91 1.08
V 141220C00245000 C 12/20/14 245.0 0.56 0.77
V 141220C00250000 C 12/20/14 250.0 0.34 0.48
V 141220C00255000 C 12/20/14 255.0 0.20 0.39
V 141220C00260000 C 12/20/14 260.0 0.11 0.30
V 141220C00265000 C 12/20/14 265.0 0.00 0.25
V 141220C00270000 C 12/20/14 270.0 0.00 0.25
V 141220C00275000 C 12/20/14 275.0 0.00 0.21
V 141220C00280000 C 12/20/14 280.0 0.00 0.19
V 141220C00285000 C 12/20/14 285.0 0.00 0.23
V 141220C00290000 C 12/20/14 290.0 0.00 0.16
V 141220C00295000 C 12/20/14 295.0 0.00 0.12
V 141220C00300000 C 12/20/14 300.0 0.00 0.12
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 0.10
V 141220C00330000 C 12/20/14 330.0 0.00 0.10
V 141220P00105000 P 12/20/14 105.0 0.00 0.11
V 141220P00110000 P 12/20/14 110.0 0.00 0.12
V 141220P00115000 P 12/20/14 115.0 0.00 0.13
V 141220P00120000 P 12/20/14 120.0 0.00 0.15
V 141220P00125000 P 12/20/14 125.0 0.00 0.18
V 141220P00130000 P 12/20/14 130.0 0.01 0.19
V 141220P00135000 P 12/20/14 135.0 0.03 0.20
V 141220P00140000 P 12/20/14 140.0 0.04 0.25
V 141220P00145000 P 12/20/14 145.0 0.08 0.26
V 141220P00150000 P 12/20/14 150.0 0.05 0.25
V 141220P00155000 P 12/20/14 155.0 0.13 0.30
V 141220P00160000 P 12/20/14 160.0 0.16 0.35
V 141220P00165000 P 12/20/14 165.0 0.23 0.42
V 141220P00170000 P 12/20/14 170.0 0.36 0.50
V 141220P00175000 P 12/20/14 175.0 0.44 0.72
V 141220P00180000 P 12/20/14 180.0 0.77 0.95
V 141220P00185000 P 12/20/14 185.0 1.21 1.30
V 141220P00190000 P 12/20/14 190.0 1.69 1.86
V 141220P00195000 P 12/20/14 195.0 2.50 2.64
V 141220P00200000 P 12/20/14 200.0 3.55 3.80
V 141220P00205000 P 12/20/14 205.0 5.05 5.30
V 141220P00210000 P 12/20/14 210.0 6.95 7.25
V 141220P00215000 P 12/20/14 215.0 9.40 9.70
V 141220P00220000 P 12/20/14 220.0 12.35 12.70
V 141220P00225000 P 12/20/14 225.0 15.70 16.15
V 141220P00230000 P 12/20/14 230.0 19.60 20.00
V 141220P00235000 P 12/20/14 235.0 22.75 24.55
V 141220P00240000 P 12/20/14 240.0 27.20 29.00
V 141220P00245000 P 12/20/14 245.0 32.00 33.65
V 141220P00250000 P 12/20/14 250.0 36.60 38.45
V 141220P00255000 P 12/20/14 255.0 41.45 43.85
V 141220P00260000 P 12/20/14 260.0 46.40 48.75
V 141220P00265000 P 12/20/14 265.0 51.35 53.65
V 141220P00270000 P 12/20/14 270.0 56.10 59.30
V 141220P00275000 P 12/20/14 275.0 61.00 64.60
V 141220P00280000 P 12/20/14 280.0 65.90 69.60
V 141220P00285000 P 12/20/14 285.0 70.90 74.60
V 141220P00290000 P 12/20/14 290.0 75.95 79.30
V 141220P00295000 P 12/20/14 295.0 80.95 84.40
V 141220P00300000 P 12/20/14 300.0 85.95 89.60
V 141220P00305000 P 12/20/14 305.0 90.95 94.60
V 141220P00310000 P 12/20/14 310.0 95.95 99.50
V 141220P00315000 P 12/20/14 315.0 101.00 104.50
V 141220P00320000 P 12/20/14 320.0 105.95 109.55
V 141220P00325000 P 12/20/14 325.0 110.90 114.50
V 141220P00330000 P 12/20/14 330.0 115.30 119.75
V 150117C00075000 C 01/17/15 75.0 135.65 139.30
V 150117C00080000 C 01/17/15 80.0 130.70 134.30
V 150117C00085000 C 01/17/15 85.0 125.70 129.30
V 150117C00090000 C 01/17/15 90.0 120.55 125.00
V 150117C00095000 C 01/17/15 95.0 115.70 119.30
V 150117C00100000 C 01/17/15 100.0 110.45 115.00
V 150117C00105000 C 01/17/15 105.0 105.45 109.95
V 150117C00110000 C 01/17/15 110.0 100.75 104.40
V 150117C00115000 C 01/17/15 115.0 95.80 99.40
V 150117C00120000 C 01/17/15 120.0 90.75 94.35
V 150117C00125000 C 01/17/15 125.0 85.85 89.80
V 150117C00130000 C 01/17/15 130.0 80.80 84.40
V 150117C00135000 C 01/17/15 135.0 75.90 79.25
V 150117C00140000 C 01/17/15 140.0 71.50 74.45
V 150117C00145000 C 01/17/15 145.0 66.10 69.30
V 150117C00150000 C 01/17/15 150.0 61.85 64.35
V 150117C00155000 C 01/17/15 155.0 56.70 59.40
V 150117C00160000 C 01/17/15 160.0 51.55 54.50
V 150117C00165000 C 01/17/15 165.0 46.90 49.60
V 150117C00170000 C 01/17/15 170.0 42.75 44.80
V 150117C00175000 C 01/17/15 175.0 38.10 40.05
V 150117C00180000 C 01/17/15 180.0 33.50 35.40
V 150117C00185000 C 01/17/15 185.0 28.75 30.90
V 150117C00190000 C 01/17/15 190.0 24.70 26.50
V 150117C00195000 C 01/17/15 195.0 20.60 22.45
V 150117C00200000 C 01/17/15 200.0 17.00 17.40
V 150117C00205000 C 01/17/15 205.0 13.65 13.95
V 150117C00210000 C 01/17/15 210.0 10.65 10.95
V 150117C00215000 C 01/17/15 215.0 8.10 8.35
V 150117C00220000 C 01/17/15 220.0 5.95 6.25
V 150117C00225000 C 01/17/15 225.0 4.30 4.50
V 150117C00230000 C 01/17/15 230.0 3.00 3.15
V 150117C00235000 C 01/17/15 235.0 2.08 2.24
V 150117C00240000 C 01/17/15 240.0 1.42 1.57
V 150117C00245000 C 01/17/15 245.0 0.94 1.11
V 150117C00250000 C 01/17/15 250.0 0.61 0.81
V 150117C00255000 C 01/17/15 255.0 0.41 0.61
V 150117C00260000 C 01/17/15 260.0 0.28 0.44
V 150117C00265000 C 01/17/15 265.0 0.10 0.35
V 150117C00270000 C 01/17/15 270.0 0.12 0.29
V 150117C00275000 C 01/17/15 275.0 0.04 0.25
V 150117C00280000 C 01/17/15 280.0 0.02 0.19
V 150117C00285000 C 01/17/15 285.0 0.00 0.25
V 150117C00290000 C 01/17/15 290.0 0.00 0.20
V 150117C00295000 C 01/17/15 295.0 0.00 0.18
V 150117C00300000 C 01/17/15 300.0 0.02 0.13
V 150117C00305000 C 01/17/15 305.0 0.00 0.15
V 150117C00310000 C 01/17/15 310.0 0.00 0.12
V 150117C00315000 C 01/17/15 315.0 0.00 0.12
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 0.11
V 150117C00340000 C 01/17/15 340.0 0.00 0.11
V 150117P00075000 P 01/17/15 75.0 0.01 0.10
V 150117P00080000 P 01/17/15 80.0 0.00 0.11
V 150117P00085000 P 01/17/15 85.0 0.00 0.11
V 150117P00090000 P 01/17/15 90.0 0.00 0.11
V 150117P00095000 P 01/17/15 95.0 0.00 0.11
V 150117P00100000 P 01/17/15 100.0 0.00 0.12
V 150117P00105000 P 01/17/15 105.0 0.03 0.13
V 150117P00110000 P 01/17/15 110.0 0.00 0.15
V 150117P00115000 P 01/17/15 115.0 0.00 0.18
V 150117P00120000 P 01/17/15 120.0 0.01 0.17
V 150117P00125000 P 01/17/15 125.0 0.05 0.21
V 150117P00130000 P 01/17/15 130.0 0.06 0.21
V 150117P00135000 P 01/17/15 135.0 0.10 0.23
V 150117P00140000 P 01/17/15 140.0 0.13 0.34
V 150117P00145000 P 01/17/15 145.0 0.16 0.29
V 150117P00150000 P 01/17/15 150.0 0.18 0.33
V 150117P00155000 P 01/17/15 155.0 0.18 0.44
V 150117P00160000 P 01/17/15 160.0 0.36 0.47
V 150117P00165000 P 01/17/15 165.0 0.54 0.59
V 150117P00170000 P 01/17/15 170.0 0.73 0.78
V 150117P00175000 P 01/17/15 175.0 1.01 1.05
V 150117P00180000 P 01/17/15 180.0 1.34 1.39
V 150117P00185000 P 01/17/15 185.0 1.79 1.90
V 150117P00190000 P 01/17/15 190.0 2.43 2.58
V 150117P00195000 P 01/17/15 195.0 3.30 3.55
V 150117P00200000 P 01/17/15 200.0 4.55 4.75
V 150117P00205000 P 01/17/15 205.0 6.05 6.35
V 150117P00210000 P 01/17/15 210.0 8.05 8.30
V 150117P00215000 P 01/17/15 215.0 10.50 10.75
V 150117P00220000 P 01/17/15 220.0 13.35 13.70
V 150117P00225000 P 01/17/15 225.0 16.65 16.95
V 150117P00230000 P 01/17/15 230.0 20.40 20.70
V 150117P00235000 P 01/17/15 235.0 23.25 25.10
V 150117P00240000 P 01/17/15 240.0 27.55 29.40
V 150117P00245000 P 01/17/15 245.0 32.10 34.00
V 150117P00250000 P 01/17/15 250.0 36.95 38.75
V 150117P00255000 P 01/17/15 255.0 41.55 43.55
V 150117P00260000 P 01/17/15 260.0 46.40 49.25
V 150117P00265000 P 01/17/15 265.0 51.30 53.80
V 150117P00270000 P 01/17/15 270.0 56.20 58.90
V 150117P00275000 P 01/17/15 275.0 61.25 64.00
V 150117P00280000 P 01/17/15 280.0 65.65 68.90
V 150117P00285000 P 01/17/15 285.0 71.00 74.35
V 150117P00290000 P 01/17/15 290.0 75.95 79.45
V 150117P00295000 P 01/17/15 295.0 81.00 84.35
V 150117P00300000 P 01/17/15 300.0 86.00 89.20
V 150117P00305000 P 01/17/15 305.0 91.00 94.45
V 150117P00310000 P 01/17/15 310.0 95.95 99.60
V 150117P00315000 P 01/17/15 315.0 100.95 104.50
V 150117P00320000 P 01/17/15 320.0 105.95 109.35
V 150117P00325000 P 01/17/15 325.0 110.95 114.55
V 150117P00330000 P 01/17/15 330.0 115.95 119.45
V 150117P00335000 P 01/17/15 335.0 120.20 124.75
V 150117P00340000 P 01/17/15 340.0 125.85 129.45
V 150320C00105000 C 03/20/15 105.0 105.50 110.00
V 150320C00110000 C 03/20/15 110.0 100.55 105.05
V 150320C00115000 C 03/20/15 115.0 95.45 99.85
V 150320C00120000 C 03/20/15 120.0 90.50 95.00
V 150320C00125000 C 03/20/15 125.0 85.95 89.95
V 150320C00130000 C 03/20/15 130.0 80.75 84.75
V 150320C00135000 C 03/20/15 135.0 76.15 79.70
V 150320C00140000 C 03/20/15 140.0 71.75 74.80
V 150320C00145000 C 03/20/15 145.0 66.95 69.85
V 150320C00150000 C 03/20/15 150.0 61.95 64.90
V 150320C00155000 C 03/20/15 155.0 57.15 60.05
V 150320C00160000 C 03/20/15 160.0 52.65 55.20
V 150320C00165000 C 03/20/15 165.0 47.45 50.45
V 150320C00170000 C 03/20/15 170.0 43.35 45.80
V 150320C00175000 C 03/20/15 175.0 39.05 41.25
V 150320C00180000 C 03/20/15 180.0 34.50 36.80
V 150320C00185000 C 03/20/15 185.0 30.30 32.60
V 150320C00190000 C 03/20/15 190.0 26.40 28.55
V 150320C00195000 C 03/20/15 195.0 22.50 24.75
V 150320C00200000 C 03/20/15 200.0 19.25 19.75
V 150320C00205000 C 03/20/15 205.0 16.05 16.45
V 150320C00210000 C 03/20/15 210.0 13.20 13.55
V 150320C00215000 C 03/20/15 215.0 10.65 11.00
V 150320C00220000 C 03/20/15 220.0 8.50 8.80
V 150320C00225000 C 03/20/15 225.0 6.70 6.95
V 150320C00230000 C 03/20/15 230.0 5.15 5.40
V 150320C00235000 C 03/20/15 235.0 3.95 4.15
V 150320C00240000 C 03/20/15 240.0 2.97 3.20
V 150320C00245000 C 03/20/15 245.0 2.30 2.40
V 150320C00250000 C 03/20/15 250.0 1.62 1.82
V 150320C00255000 C 03/20/15 255.0 1.21 1.40
V 150320C00260000 C 03/20/15 260.0 0.86 1.09
V 150320C00265000 C 03/20/15 265.0 0.63 0.87
V 150320C00270000 C 03/20/15 270.0 0.46 0.70
V 150320C00275000 C 03/20/15 275.0 0.35 0.52
V 150320C00280000 C 03/20/15 280.0 0.24 0.41
V 150320C00285000 C 03/20/15 285.0 0.16 0.38
V 150320C00290000 C 03/20/15 290.0 0.10 0.30
V 150320C00295000 C 03/20/15 295.0 0.05 0.25
V 150320C00300000 C 03/20/15 300.0 0.02 0.25
V 150320C00305000 C 03/20/15 305.0 0.00 0.22
V 150320C00310000 C 03/20/15 310.0 0.00 0.21
V 150320C00315000 C 03/20/15 315.0 0.00 0.19
V 150320C00320000 C 03/20/15 320.0 0.00 0.18
V 150320C00325000 C 03/20/15 325.0 0.00 0.17
V 150320C00330000 C 03/20/15 330.0 0.00 0.17
V 150320P00105000 P 03/20/15 105.0 0.01 0.20
V 150320P00110000 P 03/20/15 110.0 0.04 0.24
V 150320P00115000 P 03/20/15 115.0 0.06 0.25
V 150320P00120000 P 03/20/15 120.0 0.09 0.26
V 150320P00125000 P 03/20/15 125.0 0.12 0.28
V 150320P00130000 P 03/20/15 130.0 0.15 0.29
V 150320P00135000 P 03/20/15 135.0 0.19 0.36
V 150320P00140000 P 03/20/15 140.0 0.24 0.43
V 150320P00145000 P 03/20/15 145.0 0.29 0.51
V 150320P00150000 P 03/20/15 150.0 0.39 0.62
V 150320P00155000 P 03/20/15 155.0 0.60 0.78
V 150320P00160000 P 03/20/15 160.0 0.70 0.93
V 150320P00165000 P 03/20/15 165.0 0.93 1.25
V 150320P00170000 P 03/20/15 170.0 1.27 1.59
V 150320P00175000 P 03/20/15 175.0 1.76 2.06
V 150320P00180000 P 03/20/15 180.0 2.36 2.68
V 150320P00185000 P 03/20/15 185.0 3.20 3.45
V 150320P00190000 P 03/20/15 190.0 4.10 4.45
V 150320P00195000 P 03/20/15 195.0 5.35 5.70
V 150320P00200000 P 03/20/15 200.0 6.85 7.20
V 150320P00205000 P 03/20/15 205.0 8.65 8.95
V 150320P00210000 P 03/20/15 210.0 10.75 11.05
V 150320P00215000 P 03/20/15 215.0 13.25 13.55
V 150320P00220000 P 03/20/15 220.0 16.05 16.40
V 150320P00225000 P 03/20/15 225.0 19.20 19.55
V 150320P00230000 P 03/20/15 230.0 21.10 23.35
V 150320P00235000 P 03/20/15 235.0 24.85 27.15
V 150320P00240000 P 03/20/15 240.0 30.40 30.85
V 150320P00245000 P 03/20/15 245.0 33.10 35.40
V 150320P00250000 P 03/20/15 250.0 37.50 39.95
V 150320P00255000 P 03/20/15 255.0 42.05 44.40
V 150320P00260000 P 03/20/15 260.0 46.65 49.15
V 150320P00265000 P 03/20/15 265.0 51.65 53.80
V 150320P00270000 P 03/20/15 270.0 56.25 59.05
V 150320P00275000 P 03/20/15 275.0 61.10 64.05
V 150320P00280000 P 03/20/15 280.0 65.95 69.05
V 150320P00285000 P 03/20/15 285.0 70.90 73.95
V 150320P00290000 P 03/20/15 290.0 75.85 79.05
V 150320P00295000 P 03/20/15 295.0 80.75 83.95
V 150320P00300000 P 03/20/15 300.0 85.55 89.65
V 150320P00305000 P 03/20/15 305.0 90.45 94.70
V 150320P00310000 P 03/20/15 310.0 95.45 99.65
V 150320P00315000 P 03/20/15 315.0 100.40 104.60
V 150320P00320000 P 03/20/15 320.0 105.40 109.60
V 150320P00325000 P 03/20/15 325.0 110.45 114.60
V 150320P00330000 P 03/20/15 330.0 115.40 119.45
V 160115C00100000 C 01/15/16 100.0 110.55 114.85
V 160115C00105000 C 01/15/16 105.0 106.30 109.90
V 160115C00110000 C 01/15/16 110.0 102.00 104.95
V 160115C00115000 C 01/15/16 115.0 97.00 100.05
V 160115C00120000 C 01/15/16 120.0 91.70 95.20
V 160115C00125000 C 01/15/16 125.0 87.35 90.45
V 160115C00130000 C 01/15/16 130.0 82.60 85.70
V 160115C00135000 C 01/15/16 135.0 77.10 81.00
V 160115C00140000 C 01/15/16 140.0 73.45 75.90
V 160115C00145000 C 01/15/16 145.0 69.05 70.30
V 160115C00150000 C 01/15/16 150.0 64.70 65.85
V 160115C00155000 C 01/15/16 155.0 60.35 63.20
V 160115C00160000 C 01/15/16 160.0 55.95 58.90
V 160115C00165000 C 01/15/16 165.0 51.90 53.10
V 160115C00170000 C 01/15/16 170.0 47.85 48.95
V 160115C00175000 C 01/15/16 175.0 44.15 45.20
V 160115C00180000 C 01/15/16 180.0 40.35 41.45
V 160115C00185000 C 01/15/16 185.0 36.75 37.80
V 160115C00190000 C 01/15/16 190.0 33.50 34.40
V 160115C00195000 C 01/15/16 195.0 29.95 32.80
V 160115C00200000 C 01/15/16 200.0 27.50 28.05
V 160115C00210000 C 01/15/16 210.0 22.15 22.65
V 160115C00220000 C 01/15/16 220.0 17.50 18.00
V 160115C00230000 C 01/15/16 230.0 13.65 14.15
V 160115C00240000 C 01/15/16 240.0 10.50 10.90
V 160115C00250000 C 01/15/16 250.0 8.00 8.45
V 160115C00260000 C 01/15/16 260.0 6.00 6.45
V 160115C00270000 C 01/15/16 270.0 4.50 4.85
V 160115C00280000 C 01/15/16 280.0 3.35 3.70
V 160115C00290000 C 01/15/16 290.0 0.50 2.95
V 160115C00300000 C 01/15/16 300.0 1.83 2.15
V 160115C00310000 C 01/15/16 310.0 1.32 1.67
V 160115C00320000 C 01/15/16 320.0 0.96 1.31
V 160115C00330000 C 01/15/16 330.0 0.67 1.03
V 160115C00340000 C 01/15/16 340.0 0.48 0.82
V 160115P00100000 P 01/15/16 100.0 0.23 0.43
V 160115P00105000 P 01/15/16 105.0 0.21 0.71
V 160115P00110000 P 01/15/16 110.0 0.41 0.72
V 160115P00115000 P 01/15/16 115.0 0.48 0.98
V 160115P00120000 P 01/15/16 120.0 0.65 1.15
V 160115P00125000 P 01/15/16 125.0 0.42 2.69
V 160115P00130000 P 01/15/16 130.0 1.18 1.50
V 160115P00135000 P 01/15/16 135.0 0.68 3.55
V 160115P00140000 P 01/15/16 140.0 1.72 2.70
V 160115P00145000 P 01/15/16 145.0 2.05 2.85
V 160115P00150000 P 01/15/16 150.0 2.83 3.15
V 160115P00155000 P 01/15/16 155.0 3.40 3.75
V 160115P00160000 P 01/15/16 160.0 4.10 4.50
V 160115P00165000 P 01/15/16 165.0 4.95 5.30
V 160115P00170000 P 01/15/16 170.0 5.90 6.25
V 160115P00175000 P 01/15/16 175.0 7.00 7.40
V 160115P00180000 P 01/15/16 180.0 8.25 8.75
V 160115P00185000 P 01/15/16 185.0 9.60 10.15
V 160115P00190000 P 01/15/16 190.0 11.35 11.70
V 160115P00195000 P 01/15/16 195.0 13.00 13.50
V 160115P00200000 P 01/15/16 200.0 15.05 15.50
V 160115P00210000 P 01/15/16 210.0 19.45 20.00
V 160115P00220000 P 01/15/16 220.0 24.80 25.30
V 160115P00230000 P 01/15/16 230.0 30.85 31.50
V 160115P00240000 P 01/15/16 240.0 35.70 38.45
V 160115P00250000 P 01/15/16 250.0 45.05 45.80
V 160115P00260000 P 01/15/16 260.0 51.90 54.00
V 160115P00270000 P 01/15/16 270.0 59.70 62.60
V 160115P00280000 P 01/15/16 280.0 68.55 71.20
V 160115P00290000 P 01/15/16 290.0 77.55 80.35
V 160115P00300000 P 01/15/16 300.0 86.95 90.05
V 160115P00310000 P 01/15/16 310.0 96.55 99.35
V 160115P00320000 P 01/15/16 320.0 106.15 109.35
V 160115P00330000 P 01/15/16 330.0 115.95 119.15
V 160115P00340000 P 01/15/16 340.0 125.70 129.20

OPRA data is delayed 15 minutes.