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 (2014-05-16)Premium Content

Visa Inc (V)
As of Jul 22 2014 5:06PM
Option Ticker C/P Expiration Strike Bid Premium Ask Premium
V 140725C00160000 C 07/25/14 160.0 60.30 63.10
V 140725C00165000 C 07/25/14 165.0 55.20 58.15
V 140725C00170000 C 07/25/14 170.0 50.25 53.15
V 140725C00175000 C 07/25/14 175.0 45.25 48.15
V 140725C00177500 C 07/25/14 177.5 42.75 45.65
V 140725C00180000 C 07/25/14 180.0 40.30 43.15
V 140725C00182500 C 07/25/14 182.5 37.80 40.65
V 140725C00185000 C 07/25/14 185.0 35.40 38.15
V 140725C00187500 C 07/25/14 187.5 32.90 35.65
V 140725C00190000 C 07/25/14 190.0 30.45 33.15
V 140725C00192500 C 07/25/14 192.5 27.95 30.25
V 140725C00195000 C 07/25/14 195.0 25.40 27.75
V 140725C00197500 C 07/25/14 197.5 23.00 24.30
V 140725C00200000 C 07/25/14 200.0 20.25 23.05
V 140725C00202500 C 07/25/14 202.5 18.05 20.55
V 140725C00205000 C 07/25/14 205.0 15.30 18.00
V 140725C00207500 C 07/25/14 207.5 13.15 15.70
V 140725C00210000 C 07/25/14 210.0 10.90 11.85
V 140725C00212500 C 07/25/14 212.5 8.75 9.55
V 140725C00215000 C 07/25/14 215.0 7.00 7.40
V 140725C00217500 C 07/25/14 217.5 5.15 5.50
V 140725C00220000 C 07/25/14 220.0 3.55 3.85
V 140725C00222500 C 07/25/14 222.5 2.27 2.47
V 140725C00225000 C 07/25/14 225.0 1.38 1.51
V 140725C00227500 C 07/25/14 227.5 0.76 0.87
V 140725C00230000 C 07/25/14 230.0 0.41 0.47
V 140725C00232500 C 07/25/14 232.5 0.18 0.28
V 140725C00235000 C 07/25/14 235.0 0.09 0.20
V 140725C00237500 C 07/25/14 237.5 0.00 0.15
V 140725C00240000 C 07/25/14 240.0 0.00 0.21
V 140725C00242500 C 07/25/14 242.5 0.00 0.15
V 140725C00245000 C 07/25/14 245.0 0.00 0.15
V 140725C00247500 C 07/25/14 247.5 0.00 0.15
V 140725C00250000 C 07/25/14 250.0 0.00 0.15
V 140725C00252500 C 07/25/14 252.5 0.00 0.15
V 140725C00255000 C 07/25/14 255.0 0.00 0.15
V 140725C00257500 C 07/25/14 257.5 0.00 0.15
V 140725C00260000 C 07/25/14 260.0 0.00 0.15
V 140725C00265000 C 07/25/14 265.0 0.00 0.15
V 140725C00270000 C 07/25/14 270.0 0.00 0.15
V 140725C00275000 C 07/25/14 275.0 0.00 0.15
V 140725C00280000 C 07/25/14 280.0 0.00 0.15
V 140725C00285000 C 07/25/14 285.0 0.00 0.15
V 140725P00160000 P 07/25/14 160.0 0.00 0.15
V 140725P00165000 P 07/25/14 165.0 0.00 0.15
V 140725P00170000 P 07/25/14 170.0 0.00 0.15
V 140725P00175000 P 07/25/14 175.0 0.00 0.15
V 140725P00177500 P 07/25/14 177.5 0.00 0.15
V 140725P00180000 P 07/25/14 180.0 0.00 0.15
V 140725P00182500 P 07/25/14 182.5 0.00 0.15
V 140725P00185000 P 07/25/14 185.0 0.00 0.15
V 140725P00187500 P 07/25/14 187.5 0.00 0.16
V 140725P00190000 P 07/25/14 190.0 0.00 0.15
V 140725P00192500 P 07/25/14 192.5 0.00 0.15
V 140725P00195000 P 07/25/14 195.0 0.00 0.16
V 140725P00197500 P 07/25/14 197.5 0.00 0.17
V 140725P00200000 P 07/25/14 200.0 0.02 0.19
V 140725P00202500 P 07/25/14 202.5 0.00 0.15
V 140725P00205000 P 07/25/14 205.0 0.08 0.14
V 140725P00207500 P 07/25/14 207.5 0.16 0.22
V 140725P00210000 P 07/25/14 210.0 0.28 0.39
V 140725P00212500 P 07/25/14 212.5 0.52 0.59
V 140725P00215000 P 07/25/14 215.0 0.89 0.98
V 140725P00217500 P 07/25/14 217.5 1.47 1.59
V 140725P00220000 P 07/25/14 220.0 2.34 2.49
V 140725P00222500 P 07/25/14 222.5 3.50 3.80
V 140725P00225000 P 07/25/14 225.0 5.10 5.40
V 140725P00227500 P 07/25/14 227.5 6.95 7.60
V 140725P00230000 P 07/25/14 230.0 8.85 9.85
V 140725P00232500 P 07/25/14 232.5 10.65 12.25
V 140725P00235000 P 07/25/14 235.0 12.35 15.05
V 140725P00237500 P 07/25/14 237.5 14.55 17.35
V 140725P00240000 P 07/25/14 240.0 17.15 19.95
V 140725P00242500 P 07/25/14 242.5 19.50 22.05
V 140725P00245000 P 07/25/14 245.0 22.00 24.65
V 140725P00247500 P 07/25/14 247.5 25.00 27.25
V 140725P00250000 P 07/25/14 250.0 26.95 29.70
V 140725P00252500 P 07/25/14 252.5 29.40 32.20
V 140725P00255000 P 07/25/14 255.0 31.90 34.85
V 140725P00257500 P 07/25/14 257.5 34.40 37.35
V 140725P00260000 P 07/25/14 260.0 36.90 39.90
V 140725P00265000 P 07/25/14 265.0 41.85 44.90
V 140725P00270000 P 07/25/14 270.0 46.85 49.70
V 140725P00275000 P 07/25/14 275.0 51.85 54.75
V 140725P00280000 P 07/25/14 280.0 56.85 59.80
V 140725P00285000 P 07/25/14 285.0 61.90 64.90
V 140801C00160000 C 08/01/14 160.0 59.35 63.20
V 140801C00165000 C 08/01/14 165.0 54.35 58.10
V 140801C00170000 C 08/01/14 170.0 49.75 53.20
V 140801C00175000 C 08/01/14 175.0 44.55 48.20
V 140801C00177500 C 08/01/14 177.5 42.10 45.55
V 140801C00180000 C 08/01/14 180.0 39.60 43.10
V 140801C00182500 C 08/01/14 182.5 37.55 40.65
V 140801C00185000 C 08/01/14 185.0 35.15 38.10
V 140801C00187500 C 08/01/14 187.5 32.65 35.70
V 140801C00190000 C 08/01/14 190.0 30.15 33.10
V 140801C00192500 C 08/01/14 192.5 27.70 30.45
V 140801C00195000 C 08/01/14 195.0 25.20 28.20
V 140801C00197500 C 08/01/14 197.5 22.75 25.60
V 140801C00200000 C 08/01/14 200.0 20.30 23.10
V 140801C00202500 C 08/01/14 202.5 18.15 20.75
V 140801C00205000 C 08/01/14 205.0 15.65 18.30
V 140801C00207500 C 08/01/14 207.5 13.35 15.60
V 140801C00210000 C 08/01/14 210.0 11.35 13.45
V 140801C00212500 C 08/01/14 212.5 9.20 10.15
V 140801C00215000 C 08/01/14 215.0 7.30 8.20
V 140801C00217500 C 08/01/14 217.5 5.85 6.25
V 140801C00220000 C 08/01/14 220.0 4.20 4.65
V 140801C00222500 C 08/01/14 222.5 3.05 3.35
V 140801C00225000 C 08/01/14 225.0 1.98 2.26
V 140801C00227500 C 08/01/14 227.5 1.34 1.49
V 140801C00230000 C 08/01/14 230.0 0.83 0.97
V 140801C00232500 C 08/01/14 232.5 0.50 0.75
V 140801C00235000 C 08/01/14 235.0 0.33 0.45
V 140801C00237500 C 08/01/14 237.5 0.14 0.36
V 140801C00240000 C 08/01/14 240.0 0.02 0.26
V 140801C00242500 C 08/01/14 242.5 0.00 0.24
V 140801C00245000 C 08/01/14 245.0 0.00 0.21
V 140801C00247500 C 08/01/14 247.5 0.00 0.19
V 140801C00250000 C 08/01/14 250.0 0.00 0.17
V 140801C00252500 C 08/01/14 252.5 0.00 0.17
V 140801C00255000 C 08/01/14 255.0 0.00 0.16
V 140801C00260000 C 08/01/14 260.0 0.00 0.16
V 140801C00265000 C 08/01/14 265.0 0.00 0.15
V 140801P00160000 P 08/01/14 160.0 0.00 0.15
V 140801P00165000 P 08/01/14 165.0 0.00 0.15
V 140801P00170000 P 08/01/14 170.0 0.00 0.16
V 140801P00175000 P 08/01/14 175.0 0.00 0.15
V 140801P00177500 P 08/01/14 177.5 0.00 0.17
V 140801P00180000 P 08/01/14 180.0 0.00 0.17
V 140801P00182500 P 08/01/14 182.5 0.00 0.18
V 140801P00185000 P 08/01/14 185.0 0.00 0.18
V 140801P00187500 P 08/01/14 187.5 0.00 0.19
V 140801P00190000 P 08/01/14 190.0 0.00 0.20
V 140801P00192500 P 08/01/14 192.5 0.00 0.21
V 140801P00195000 P 08/01/14 195.0 0.01 0.20
V 140801P00197500 P 08/01/14 197.5 0.03 0.23
V 140801P00200000 P 08/01/14 200.0 0.09 0.26
V 140801P00202500 P 08/01/14 202.5 0.15 0.37
V 140801P00205000 P 08/01/14 205.0 0.25 0.43
V 140801P00207500 P 08/01/14 207.5 0.42 0.62
V 140801P00210000 P 08/01/14 210.0 0.59 0.87
V 140801P00212500 P 08/01/14 212.5 0.99 1.15
V 140801P00215000 P 08/01/14 215.0 1.48 1.65
V 140801P00217500 P 08/01/14 217.5 2.16 2.32
V 140801P00220000 P 08/01/14 220.0 3.05 3.45
V 140801P00222500 P 08/01/14 222.5 4.25 4.55
V 140801P00225000 P 08/01/14 225.0 5.75 6.15
V 140801P00227500 P 08/01/14 227.5 7.50 8.25
V 140801P00230000 P 08/01/14 230.0 9.35 10.35
V 140801P00232500 P 08/01/14 232.5 10.70 12.75
V 140801P00235000 P 08/01/14 235.0 12.55 15.15
V 140801P00237500 P 08/01/14 237.5 14.70 17.45
V 140801P00240000 P 08/01/14 240.0 17.15 20.25
V 140801P00242500 P 08/01/14 242.5 19.65 22.45
V 140801P00245000 P 08/01/14 245.0 22.05 24.95
V 140801P00247500 P 08/01/14 247.5 24.65 27.40
V 140801P00250000 P 08/01/14 250.0 27.00 29.90
V 140801P00252500 P 08/01/14 252.5 29.35 32.85
V 140801P00255000 P 08/01/14 255.0 31.95 35.40
V 140801P00260000 P 08/01/14 260.0 36.90 40.40
V 140801P00265000 P 08/01/14 265.0 41.90 45.35
V 140808C00160000 C 08/08/14 160.0 59.35 63.05
V 140808C00170000 C 08/08/14 170.0 49.10 53.05
V 140808C00172500 C 08/08/14 172.5 46.60 50.55
V 140808C00175000 C 08/08/14 175.0 44.55 48.35
V 140808C00177500 C 08/08/14 177.5 42.00 45.55
V 140808C00180000 C 08/08/14 180.0 39.50 42.95
V 140808C00182500 C 08/08/14 182.5 37.70 40.45
V 140808C00185000 C 08/08/14 185.0 35.20 38.20
V 140808C00187500 C 08/08/14 187.5 32.70 35.70
V 140808C00190000 C 08/08/14 190.0 29.75 33.10
V 140808C00192500 C 08/08/14 192.5 27.75 30.75
V 140808C00195000 C 08/08/14 195.0 25.30 28.30
V 140808C00197500 C 08/08/14 197.5 22.20 25.80
V 140808C00200000 C 08/08/14 200.0 20.30 23.40
V 140808C00202500 C 08/08/14 202.5 18.10 21.00
V 140808C00205000 C 08/08/14 205.0 15.70 18.50
V 140808C00207500 C 08/08/14 207.5 13.60 15.95
V 140808C00210000 C 08/08/14 210.0 11.85 13.80
V 140808C00212500 C 08/08/14 212.5 9.95 10.60
V 140808C00215000 C 08/08/14 215.0 8.10 8.45
V 140808C00217500 C 08/08/14 217.5 6.30 6.65
V 140808C00220000 C 08/08/14 220.0 4.65 5.00
V 140808C00222500 C 08/08/14 222.5 3.50 3.70
V 140808C00225000 C 08/08/14 225.0 2.48 2.65
V 140808C00227500 C 08/08/14 227.5 1.72 1.91
V 140808C00230000 C 08/08/14 230.0 1.14 1.23
V 140808C00232500 C 08/08/14 232.5 0.73 0.90
V 140808C00235000 C 08/08/14 235.0 0.38 0.67
V 140808C00237500 C 08/08/14 237.5 0.25 0.43
V 140808C00240000 C 08/08/14 240.0 0.13 0.34
V 140808C00242500 C 08/08/14 242.5 0.03 0.27
V 140808C00245000 C 08/08/14 245.0 0.00 0.22
V 140808C00247500 C 08/08/14 247.5 0.00 0.19
V 140808C00250000 C 08/08/14 250.0 0.00 0.17
V 140808C00252500 C 08/08/14 252.5 0.00 0.16
V 140808C00255000 C 08/08/14 255.0 0.00 0.16
V 140808C00260000 C 08/08/14 260.0 0.00 0.15
V 140808C00265000 C 08/08/14 265.0 0.00 0.15
V 140808P00160000 P 08/08/14 160.0 0.00 0.15
V 140808P00170000 P 08/08/14 170.0 0.00 0.15
V 140808P00172500 P 08/08/14 172.5 0.00 0.15
V 140808P00175000 P 08/08/14 175.0 0.00 0.15
V 140808P00177500 P 08/08/14 177.5 0.00 0.15
V 140808P00180000 P 08/08/14 180.0 0.00 0.16
V 140808P00182500 P 08/08/14 182.5 0.00 0.16
V 140808P00185000 P 08/08/14 185.0 0.00 0.17
V 140808P00187500 P 08/08/14 187.5 0.00 0.19
V 140808P00190000 P 08/08/14 190.0 0.00 0.19
V 140808P00192500 P 08/08/14 192.5 0.00 0.21
V 140808P00195000 P 08/08/14 195.0 0.02 0.22
V 140808P00197500 P 08/08/14 197.5 0.06 0.27
V 140808P00200000 P 08/08/14 200.0 0.13 0.33
V 140808P00202500 P 08/08/14 202.5 0.22 0.40
V 140808P00205000 P 08/08/14 205.0 0.41 0.48
V 140808P00207500 P 08/08/14 207.5 0.55 0.73
V 140808P00210000 P 08/08/14 210.0 0.82 1.03
V 140808P00212500 P 08/08/14 212.5 1.23 1.47
V 140808P00215000 P 08/08/14 215.0 1.84 1.97
V 140808P00217500 P 08/08/14 217.5 2.58 2.85
V 140808P00220000 P 08/08/14 220.0 3.45 3.85
V 140808P00222500 P 08/08/14 222.5 4.70 4.95
V 140808P00225000 P 08/08/14 225.0 6.10 6.80
V 140808P00227500 P 08/08/14 227.5 7.80 8.35
V 140808P00230000 P 08/08/14 230.0 8.80 10.60
V 140808P00232500 P 08/08/14 232.5 10.20 13.10
V 140808P00235000 P 08/08/14 235.0 12.75 15.35
V 140808P00237500 P 08/08/14 237.5 15.30 18.50
V 140808P00240000 P 08/08/14 240.0 17.05 20.50
V 140808P00242500 P 08/08/14 242.5 19.60 22.90
V 140808P00245000 P 08/08/14 245.0 21.95 25.55
V 140808P00247500 P 08/08/14 247.5 24.45 27.45
V 140808P00250000 P 08/08/14 250.0 26.95 29.85
V 140808P00252500 P 08/08/14 252.5 29.55 32.95
V 140808P00255000 P 08/08/14 255.0 31.85 35.65
V 140808P00260000 P 08/08/14 260.0 37.05 40.85
V 140808P00265000 P 08/08/14 265.0 42.05 46.00
V 140816C00110000 C 08/16/14 110.0 110.00 113.15
V 140816C00115000 C 08/16/14 115.0 104.90 108.20
V 140816C00120000 C 08/16/14 120.0 99.90 103.15
V 140816C00125000 C 08/16/14 125.0 95.20 98.15
V 140816C00130000 C 08/16/14 130.0 90.10 93.15
V 140816C00135000 C 08/16/14 135.0 85.30 88.25
V 140816C00140000 C 08/16/14 140.0 80.35 83.25
V 140816C00145000 C 08/16/14 145.0 75.15 77.55
V 140816C00150000 C 08/16/14 150.0 70.15 73.25
V 140816C00155000 C 08/16/14 155.0 65.20 67.70
V 140816C00160000 C 08/16/14 160.0 60.30 62.70
V 140816C00165000 C 08/16/14 165.0 55.35 57.70
V 140816C00170000 C 08/16/14 170.0 50.35 53.20
V 140816C00175000 C 08/16/14 175.0 45.25 48.20
V 140816C00180000 C 08/16/14 180.0 40.55 43.20
V 140816C00185000 C 08/16/14 185.0 35.25 38.25
V 140816C00190000 C 08/16/14 190.0 30.65 32.90
V 140816C00195000 C 08/16/14 195.0 25.70 28.20
V 140816C00197500 C 08/16/14 197.5 23.20 25.60
V 140816C00200000 C 08/16/14 200.0 20.80 22.70
V 140816C00202500 C 08/16/14 202.5 18.50 20.20
V 140816C00205000 C 08/16/14 205.0 16.15 17.35
V 140816C00207500 C 08/16/14 207.5 13.95 15.95
V 140816C00210000 C 08/16/14 210.0 11.80 13.20
V 140816C00212500 C 08/16/14 212.5 9.80 11.20
V 140816C00215000 C 08/16/14 215.0 8.35 8.70
V 140816C00217500 C 08/16/14 217.5 6.65 6.95
V 140816C00220000 C 08/16/14 220.0 5.05 5.40
V 140816C00222500 C 08/16/14 222.5 3.85 4.10
V 140816C00225000 C 08/16/14 225.0 2.85 3.00
V 140816C00227500 C 08/16/14 227.5 1.99 2.10
V 140816C00230000 C 08/16/14 230.0 1.34 1.46
V 140816C00232500 C 08/16/14 232.5 0.91 1.00
V 140816C00235000 C 08/16/14 235.0 0.61 0.69
V 140816C00237500 C 08/16/14 237.5 0.37 0.50
V 140816C00240000 C 08/16/14 240.0 0.24 0.30
V 140816C00242500 C 08/16/14 242.5 0.13 0.30
V 140816C00245000 C 08/16/14 245.0 0.04 0.24
V 140816C00250000 C 08/16/14 250.0 0.00 0.15
V 140816C00255000 C 08/16/14 255.0 0.00 0.18
V 140816C00260000 C 08/16/14 260.0 0.00 0.16
V 140816C00265000 C 08/16/14 265.0 0.00 0.13
V 140816C00270000 C 08/16/14 270.0 0.00 0.11
V 140816C00275000 C 08/16/14 275.0 0.00 0.11
V 140816C00280000 C 08/16/14 280.0 0.00 0.11
V 140816C00285000 C 08/16/14 285.0 0.00 0.11
V 140816C00290000 C 08/16/14 290.0 0.00 0.11
V 140816C00295000 C 08/16/14 295.0 0.00 0.11
V 140816C00300000 C 08/16/14 300.0 0.00 0.11
V 140816C00305000 C 08/16/14 305.0 0.00 0.11
V 140816C00310000 C 08/16/14 310.0 0.00 0.11
V 140816C00315000 C 08/16/14 315.0 0.00 0.11
V 140816P00110000 P 08/16/14 110.0 0.00 0.11
V 140816P00115000 P 08/16/14 115.0 0.00 0.11
V 140816P00120000 P 08/16/14 120.0 0.00 0.11
V 140816P00125000 P 08/16/14 125.0 0.00 0.11
V 140816P00130000 P 08/16/14 130.0 0.00 0.11
V 140816P00135000 P 08/16/14 135.0 0.00 0.11
V 140816P00140000 P 08/16/14 140.0 0.00 0.11
V 140816P00145000 P 08/16/14 145.0 0.00 0.11
V 140816P00150000 P 08/16/14 150.0 0.00 0.11
V 140816P00155000 P 08/16/14 155.0 0.00 0.11
V 140816P00160000 P 08/16/14 160.0 0.00 0.11
V 140816P00165000 P 08/16/14 165.0 0.00 0.12
V 140816P00170000 P 08/16/14 170.0 0.00 0.14
V 140816P00175000 P 08/16/14 175.0 0.00 0.15
V 140816P00180000 P 08/16/14 180.0 0.00 0.19
V 140816P00185000 P 08/16/14 185.0 0.01 0.18
V 140816P00190000 P 08/16/14 190.0 0.07 0.22
V 140816P00195000 P 08/16/14 195.0 0.13 0.18
V 140816P00197500 P 08/16/14 197.5 0.15 0.26
V 140816P00200000 P 08/16/14 200.0 0.27 0.33
V 140816P00202500 P 08/16/14 202.5 0.38 0.51
V 140816P00205000 P 08/16/14 205.0 0.57 0.68
V 140816P00207500 P 08/16/14 207.5 0.80 0.94
V 140816P00210000 P 08/16/14 210.0 1.18 1.25
V 140816P00212500 P 08/16/14 212.5 1.62 1.72
V 140816P00215000 P 08/16/14 215.0 2.22 2.37
V 140816P00217500 P 08/16/14 217.5 3.05 3.25
V 140816P00220000 P 08/16/14 220.0 4.00 4.25
V 140816P00222500 P 08/16/14 222.5 5.30 5.50
V 140816P00225000 P 08/16/14 225.0 6.65 7.00
V 140816P00227500 P 08/16/14 227.5 8.40 8.70
V 140816P00230000 P 08/16/14 230.0 10.15 11.05
V 140816P00232500 P 08/16/14 232.5 11.55 13.15
V 140816P00235000 P 08/16/14 235.0 13.50 15.45
V 140816P00237500 P 08/16/14 237.5 16.05 17.65
V 140816P00240000 P 08/16/14 240.0 18.55 20.10
V 140816P00242500 P 08/16/14 242.5 20.20 22.55
V 140816P00245000 P 08/16/14 245.0 22.30 25.30
V 140816P00250000 P 08/16/14 250.0 27.25 30.00
V 140816P00255000 P 08/16/14 255.0 32.20 35.15
V 140816P00260000 P 08/16/14 260.0 37.30 40.05
V 140816P00265000 P 08/16/14 265.0 42.30 45.25
V 140816P00270000 P 08/16/14 270.0 47.35 50.00
V 140816P00275000 P 08/16/14 275.0 52.15 55.00
V 140816P00280000 P 08/16/14 280.0 57.15 60.00
V 140816P00285000 P 08/16/14 285.0 62.15 65.20
V 140816P00290000 P 08/16/14 290.0 67.25 70.15
V 140816P00295000 P 08/16/14 295.0 72.25 75.15
V 140816P00300000 P 08/16/14 300.0 77.15 80.15
V 140816P00305000 P 08/16/14 305.0 82.15 85.25
V 140816P00310000 P 08/16/14 310.0 87.15 90.25
V 140816P00315000 P 08/16/14 315.0 92.25 95.25
V 140822C00160000 C 08/22/14 160.0 59.15 63.05
V 140822C00170000 C 08/22/14 170.0 49.20 53.30
V 140822C00175000 C 08/22/14 175.0 44.70 48.25
V 140822C00177500 C 08/22/14 177.5 42.00 45.70
V 140822C00180000 C 08/22/14 180.0 40.00 43.20
V 140822C00182500 C 08/22/14 182.5 37.60 40.70
V 140822C00185000 C 08/22/14 185.0 35.00 38.15
V 140822C00187500 C 08/22/14 187.5 32.25 35.75
V 140822C00190000 C 08/22/14 190.0 30.15 33.20
V 140822C00192500 C 08/22/14 192.5 27.50 30.80
V 140822C00195000 C 08/22/14 195.0 25.25 28.30
V 140822C00197500 C 08/22/14 197.5 22.85 26.00
V 140822C00200000 C 08/22/14 200.0 20.50 23.40
V 140822C00202500 C 08/22/14 202.5 18.15 21.05
V 140822C00205000 C 08/22/14 205.0 15.80 18.70
V 140822C00207500 C 08/22/14 207.5 13.50 16.35
V 140822C00210000 C 08/22/14 210.0 11.55 14.25
V 140822C00212500 C 08/22/14 212.5 10.00 11.95
V 140822C00215000 C 08/22/14 215.0 8.25 10.05
V 140822C00217500 C 08/22/14 217.5 6.60 8.20
V 140822C00220000 C 08/22/14 220.0 5.35 6.10
V 140822C00222500 C 08/22/14 222.5 4.00 4.85
V 140822C00225000 C 08/22/14 225.0 3.00 3.95
V 140822C00227500 C 08/22/14 227.5 2.19 2.87
V 140822C00230000 C 08/22/14 230.0 1.57 2.10
V 140822C00232500 C 08/22/14 232.5 1.09 1.51
V 140822C00235000 C 08/22/14 235.0 0.69 1.04
V 140822C00237500 C 08/22/14 237.5 0.50 0.72
V 140822C00240000 C 08/22/14 240.0 0.35 0.51
V 140822C00242500 C 08/22/14 242.5 0.21 0.38
V 140822C00245000 C 08/22/14 245.0 0.13 0.30
V 140822C00247500 C 08/22/14 247.5 0.05 0.25
V 140822C00250000 C 08/22/14 250.0 0.01 0.24
V 140822C00252500 C 08/22/14 252.5 0.00 0.21
V 140822C00255000 C 08/22/14 255.0 0.00 0.19
V 140822C00257500 C 08/22/14 257.5 0.00 0.18
V 140822C00260000 C 08/22/14 260.0 0.00 0.17
V 140822C00262500 C 08/22/14 262.5 0.00 0.16
V 140822C00265000 C 08/22/14 265.0 0.00 0.16
V 140822C00267500 C 08/22/14 267.5 0.00 0.16
V 140822C00270000 C 08/22/14 270.0 0.00 0.15
V 140822P00160000 P 08/22/14 160.0 0.00 0.15
V 140822P00170000 P 08/22/14 170.0 0.00 0.17
V 140822P00175000 P 08/22/14 175.0 0.00 0.15
V 140822P00177500 P 08/22/14 177.5 0.00 0.18
V 140822P00180000 P 08/22/14 180.0 0.00 0.19
V 140822P00182500 P 08/22/14 182.5 0.00 0.20
V 140822P00185000 P 08/22/14 185.0 0.00 0.22
V 140822P00187500 P 08/22/14 187.5 0.01 0.25
V 140822P00190000 P 08/22/14 190.0 0.05 0.25
V 140822P00192500 P 08/22/14 192.5 0.10 0.30
V 140822P00195000 P 08/22/14 195.0 0.15 0.34
V 140822P00197500 P 08/22/14 197.5 0.20 0.41
V 140822P00200000 P 08/22/14 200.0 0.32 0.52
V 140822P00202500 P 08/22/14 202.5 0.51 0.69
V 140822P00205000 P 08/22/14 205.0 0.66 0.88
V 140822P00207500 P 08/22/14 207.5 0.92 1.23
V 140822P00210000 P 08/22/14 210.0 1.44 1.65
V 140822P00212500 P 08/22/14 212.5 1.77 2.21
V 140822P00215000 P 08/22/14 215.0 2.38 2.99
V 140822P00217500 P 08/22/14 217.5 3.10 3.85
V 140822P00220000 P 08/22/14 220.0 4.40 4.95
V 140822P00222500 P 08/22/14 222.5 5.55 6.25
V 140822P00225000 P 08/22/14 225.0 7.10 7.90
V 140822P00227500 P 08/22/14 227.5 8.70 9.55
V 140822P00230000 P 08/22/14 230.0 9.60 11.45
V 140822P00232500 P 08/22/14 232.5 11.25 13.90
V 140822P00235000 P 08/22/14 235.0 13.40 16.15
V 140822P00237500 P 08/22/14 237.5 15.60 18.40
V 140822P00240000 P 08/22/14 240.0 17.60 20.65
V 140822P00242500 P 08/22/14 242.5 20.00 23.05
V 140822P00245000 P 08/22/14 245.0 22.40 25.65
V 140822P00247500 P 08/22/14 247.5 24.85 27.95
V 140822P00250000 P 08/22/14 250.0 27.35 30.55
V 140822P00252500 P 08/22/14 252.5 29.75 32.90
V 140822P00255000 P 08/22/14 255.0 32.25 35.50
V 140822P00257500 P 08/22/14 257.5 34.70 38.20
V 140822P00260000 P 08/22/14 260.0 37.30 41.30
V 140822P00262500 P 08/22/14 262.5 39.80 43.80
V 140822P00265000 P 08/22/14 265.0 42.20 46.20
V 140822P00267500 P 08/22/14 267.5 44.70 48.70
V 140822P00270000 P 08/22/14 270.0 47.25 50.90
V 140829C00180000 C 08/29/14 180.0 40.00 43.10
V 140829C00182500 C 08/29/14 182.5 36.80 40.80
V 140829C00185000 C 08/29/14 185.0 34.80 38.20
V 140829C00187500 C 08/29/14 187.5 32.50 35.80
V 140829C00190000 C 08/29/14 190.0 29.85 33.30
V 140829C00192500 C 08/29/14 192.5 27.60 30.85
V 140829C00195000 C 08/29/14 195.0 25.20 28.30
V 140829C00197500 C 08/29/14 197.5 22.95 25.90
V 140829C00200000 C 08/29/14 200.0 20.60 23.50
V 140829C00202500 C 08/29/14 202.5 18.25 21.15
V 140829C00205000 C 08/29/14 205.0 15.90 18.80
V 140829C00207500 C 08/29/14 207.5 13.90 16.55
V 140829C00210000 C 08/29/14 210.0 11.60 14.50
V 140829C00212500 C 08/29/14 212.5 10.30 12.15
V 140829C00215000 C 08/29/14 215.0 8.55 10.10
V 140829C00217500 C 08/29/14 217.5 6.95 8.50
V 140829C00220000 C 08/29/14 220.0 5.75 6.20
V 140829C00222500 C 08/29/14 222.5 4.55 4.80
V 140829C00225000 C 08/29/14 225.0 3.35 4.30
V 140829C00227500 C 08/29/14 227.5 2.54 3.25
V 140829C00230000 C 08/29/14 230.0 1.87 2.34
V 140829C00232500 C 08/29/14 232.5 1.37 1.67
V 140829C00235000 C 08/29/14 235.0 0.98 1.29
V 140829C00237500 C 08/29/14 237.5 0.70 0.90
V 140829C00240000 C 08/29/14 240.0 0.45 0.63
V 140829C00242500 C 08/29/14 242.5 0.29 0.47
V 140829C00245000 C 08/29/14 245.0 0.19 0.36
V 140829C00247500 C 08/29/14 247.5 0.11 0.29
V 140829C00250000 C 08/29/14 250.0 0.05 0.25
V 140829C00252500 C 08/29/14 252.5 0.01 0.25
V 140829C00255000 C 08/29/14 255.0 0.00 0.22
V 140829C00260000 C 08/29/14 260.0 0.00 0.19
V 140829P00180000 P 08/29/14 180.0 0.00 0.22
V 140829P00182500 P 08/29/14 182.5 0.00 0.24
V 140829P00185000 P 08/29/14 185.0 0.02 0.25
V 140829P00187500 P 08/29/14 187.5 0.04 0.27
V 140829P00190000 P 08/29/14 190.0 0.10 0.28
V 140829P00192500 P 08/29/14 192.5 0.17 0.36
V 140829P00195000 P 08/29/14 195.0 0.22 0.43
V 140829P00197500 P 08/29/14 197.5 0.27 0.53
V 140829P00200000 P 08/29/14 200.0 0.48 0.62
V 140829P00202500 P 08/29/14 202.5 0.62 0.83
V 140829P00205000 P 08/29/14 205.0 0.90 1.08
V 140829P00207500 P 08/29/14 207.5 1.11 1.44
V 140829P00210000 P 08/29/14 210.0 1.54 1.91
V 140829P00212500 P 08/29/14 212.5 2.07 2.52
V 140829P00215000 P 08/29/14 215.0 2.71 3.25
V 140829P00217500 P 08/29/14 217.5 3.40 4.20
V 140829P00220000 P 08/29/14 220.0 4.45 5.30
V 140829P00222500 P 08/29/14 222.5 5.70 6.60
V 140829P00225000 P 08/29/14 225.0 7.45 7.75
V 140829P00227500 P 08/29/14 227.5 9.00 9.85
V 140829P00230000 P 08/29/14 230.0 9.95 11.75
V 140829P00232500 P 08/29/14 232.5 11.40 14.30
V 140829P00235000 P 08/29/14 235.0 13.55 16.45
V 140829P00237500 P 08/29/14 237.5 15.70 18.65
V 140829P00240000 P 08/29/14 240.0 17.85 21.20
V 140829P00242500 P 08/29/14 242.5 20.00 23.75
V 140829P00245000 P 08/29/14 245.0 22.55 25.65
V 140829P00247500 P 08/29/14 247.5 24.85 28.15
V 140829P00250000 P 08/29/14 250.0 27.35 30.55
V 140829P00252500 P 08/29/14 252.5 29.85 33.05
V 140829P00255000 P 08/29/14 255.0 32.30 35.50
V 140829P00260000 P 08/29/14 260.0 37.30 40.65
V 140920C00110000 C 09/20/14 110.0 110.15 113.15
V 140920C00115000 C 09/20/14 115.0 105.25 108.15
V 140920C00120000 C 09/20/14 120.0 100.15 103.20
V 140920C00125000 C 09/20/14 125.0 95.25 98.20
V 140920C00130000 C 09/20/14 130.0 90.30 93.15
V 140920C00135000 C 09/20/14 135.0 85.35 88.20
V 140920C00140000 C 09/20/14 140.0 80.35 83.05
V 140920C00145000 C 09/20/14 145.0 75.25 78.15
V 140920C00150000 C 09/20/14 150.0 70.10 73.20
V 140920C00155000 C 09/20/14 155.0 65.15 68.20
V 140920C00160000 C 09/20/14 160.0 60.35 63.25
V 140920C00165000 C 09/20/14 165.0 55.40 58.25
V 140920C00170000 C 09/20/14 170.0 50.50 53.20
V 140920C00175000 C 09/20/14 175.0 45.35 48.25
V 140920C00180000 C 09/20/14 180.0 40.60 43.25
V 140920C00185000 C 09/20/14 185.0 35.45 37.95
V 140920C00190000 C 09/20/14 190.0 30.70 33.50
V 140920C00195000 C 09/20/14 195.0 26.05 27.90
V 140920C00200000 C 09/20/14 200.0 21.30 23.50
V 140920C00205000 C 09/20/14 205.0 16.95 19.00
V 140920C00210000 C 09/20/14 210.0 13.00 13.80
V 140920C00215000 C 09/20/14 215.0 9.70 10.15
V 140920C00220000 C 09/20/14 220.0 6.90 7.10
V 140920C00225000 C 09/20/14 225.0 4.45 4.60
V 140920C00230000 C 09/20/14 230.0 2.70 2.88
V 140920C00235000 C 09/20/14 235.0 1.53 1.72
V 140920C00240000 C 09/20/14 240.0 0.87 0.99
V 140920C00245000 C 09/20/14 245.0 0.50 0.61
V 140920C00250000 C 09/20/14 250.0 0.25 0.41
V 140920C00255000 C 09/20/14 255.0 0.08 0.26
V 140920C00260000 C 09/20/14 260.0 0.01 0.18
V 140920C00265000 C 09/20/14 265.0 0.00 0.22
V 140920C00270000 C 09/20/14 270.0 0.00 0.13
V 140920C00275000 C 09/20/14 275.0 0.01 0.15
V 140920C00280000 C 09/20/14 280.0 0.00 0.18
V 140920C00285000 C 09/20/14 285.0 0.00 0.13
V 140920C00290000 C 09/20/14 290.0 0.00 0.11
V 140920C00295000 C 09/20/14 295.0 0.00 0.11
V 140920C00300000 C 09/20/14 300.0 0.01 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 0.12
V 140920P00145000 P 09/20/14 145.0 0.00 0.14
V 140920P00150000 P 09/20/14 150.0 0.01 0.14
V 140920P00155000 P 09/20/14 155.0 0.00 0.17
V 140920P00160000 P 09/20/14 160.0 0.00 0.19
V 140920P00165000 P 09/20/14 165.0 0.03 0.15
V 140920P00170000 P 09/20/14 170.0 0.05 0.15
V 140920P00175000 P 09/20/14 175.0 0.10 0.15
V 140920P00180000 P 09/20/14 180.0 0.15 0.23
V 140920P00185000 P 09/20/14 185.0 0.20 0.36
V 140920P00190000 P 09/20/14 190.0 0.37 0.42
V 140920P00195000 P 09/20/14 195.0 0.51 0.66
V 140920P00200000 P 09/20/14 200.0 0.90 1.03
V 140920P00205000 P 09/20/14 205.0 1.49 1.61
V 140920P00210000 P 09/20/14 210.0 2.42 2.54
V 140920P00215000 P 09/20/14 215.0 3.80 3.95
V 140920P00220000 P 09/20/14 220.0 5.80 5.95
V 140920P00225000 P 09/20/14 225.0 8.35 8.70
V 140920P00230000 P 09/20/14 230.0 11.60 11.95
V 140920P00235000 P 09/20/14 235.0 14.55 16.30
V 140920P00240000 P 09/20/14 240.0 18.75 20.70
V 140920P00245000 P 09/20/14 245.0 23.65 25.35
V 140920P00250000 P 09/20/14 250.0 27.40 30.20
V 140920P00255000 P 09/20/14 255.0 32.35 35.00
V 140920P00260000 P 09/20/14 260.0 37.25 40.25
V 140920P00265000 P 09/20/14 265.0 42.25 45.25
V 140920P00270000 P 09/20/14 270.0 47.15 49.90
V 140920P00275000 P 09/20/14 275.0 52.15 55.20
V 140920P00280000 P 09/20/14 280.0 57.10 60.25
V 140920P00285000 P 09/20/14 285.0 62.35 65.15
V 140920P00290000 P 09/20/14 290.0 67.35 70.05
V 140920P00295000 P 09/20/14 295.0 72.15 75.15
V 140920P00300000 P 09/20/14 300.0 77.35 80.00
V 140920P00305000 P 09/20/14 305.0 82.15 85.20
V 140920P00310000 P 09/20/14 310.0 87.25 90.00
V 140920P00315000 P 09/20/14 315.0 92.15 95.15
V 140920P00320000 P 09/20/14 320.0 97.20 100.15
V 140920P00325000 P 09/20/14 325.0 102.25 105.20
V 140920P00330000 P 09/20/14 330.0 107.20 110.00
V 140920P00335000 P 09/20/14 335.0 112.15 115.30
V 140920P00340000 P 09/20/14 340.0 117.15 120.20
V 140920P00345000 P 09/20/14 345.0 122.20 125.15
V 141220C00105000 C 12/20/14 105.0 115.00 118.10
V 141220C00110000 C 12/20/14 110.0 109.85 113.15
V 141220C00115000 C 12/20/14 115.0 105.00 108.15
V 141220C00120000 C 12/20/14 120.0 100.05 103.15
V 141220C00125000 C 12/20/14 125.0 95.00 98.05
V 141220C00130000 C 12/20/14 130.0 90.00 93.15
V 141220C00135000 C 12/20/14 135.0 84.95 88.20
V 141220C00140000 C 12/20/14 140.0 80.00 83.20
V 141220C00145000 C 12/20/14 145.0 75.30 78.25
V 141220C00150000 C 12/20/14 150.0 70.50 73.25
V 141220C00155000 C 12/20/14 155.0 65.45 68.30
V 141220C00160000 C 12/20/14 160.0 60.60 63.35
V 141220C00165000 C 12/20/14 165.0 55.60 58.45
V 141220C00170000 C 12/20/14 170.0 50.75 53.55
V 141220C00175000 C 12/20/14 175.0 45.95 48.70
V 141220C00180000 C 12/20/14 180.0 41.30 43.60
V 141220C00185000 C 12/20/14 185.0 36.35 39.05
V 141220C00190000 C 12/20/14 190.0 32.25 34.35
V 141220C00195000 C 12/20/14 195.0 27.95 30.00
V 141220C00200000 C 12/20/14 200.0 23.85 25.85
V 141220C00205000 C 12/20/14 205.0 20.30 20.80
V 141220C00210000 C 12/20/14 210.0 16.80 17.25
V 141220C00215000 C 12/20/14 215.0 13.70 14.20
V 141220C00220000 C 12/20/14 220.0 10.90 11.30
V 141220C00225000 C 12/20/14 225.0 8.60 8.80
V 141220C00230000 C 12/20/14 230.0 6.50 6.85
V 141220C00235000 C 12/20/14 235.0 4.90 5.15
V 141220C00240000 C 12/20/14 240.0 3.55 3.80
V 141220C00245000 C 12/20/14 245.0 2.56 2.78
V 141220C00250000 C 12/20/14 250.0 1.82 2.04
V 141220C00255000 C 12/20/14 255.0 1.29 1.47
V 141220C00260000 C 12/20/14 260.0 0.91 1.04
V 141220C00265000 C 12/20/14 265.0 0.62 0.78
V 141220C00270000 C 12/20/14 270.0 0.38 0.56
V 141220C00275000 C 12/20/14 275.0 0.23 0.41
V 141220C00280000 C 12/20/14 280.0 0.11 0.31
V 141220C00285000 C 12/20/14 285.0 0.03 0.24
V 141220C00290000 C 12/20/14 290.0 0.00 0.19
V 141220C00295000 C 12/20/14 295.0 0.00 0.16
V 141220C00300000 C 12/20/14 300.0 0.00 0.14
V 141220C00305000 C 12/20/14 305.0 0.00 0.15
V 141220C00310000 C 12/20/14 310.0 0.00 0.16
V 141220C00315000 C 12/20/14 315.0 0.00 0.25
V 141220C00320000 C 12/20/14 320.0 0.00 0.17
V 141220C00325000 C 12/20/14 325.0 0.00 0.17
V 141220C00330000 C 12/20/14 330.0 0.00 0.16
V 141220P00105000 P 12/20/14 105.0 0.00 0.13
V 141220P00110000 P 12/20/14 110.0 0.00 0.15
V 141220P00115000 P 12/20/14 115.0 0.00 0.17
V 141220P00120000 P 12/20/14 120.0 0.00 0.19
V 141220P00125000 P 12/20/14 125.0 0.01 0.20
V 141220P00130000 P 12/20/14 130.0 0.03 0.25
V 141220P00135000 P 12/20/14 135.0 0.05 0.25
V 141220P00140000 P 12/20/14 140.0 0.00 0.25
V 141220P00145000 P 12/20/14 145.0 0.08 0.25
V 141220P00150000 P 12/20/14 150.0 0.11 0.27
V 141220P00155000 P 12/20/14 155.0 0.09 0.33
V 141220P00160000 P 12/20/14 160.0 0.15 0.39
V 141220P00165000 P 12/20/14 165.0 0.26 0.48
V 141220P00170000 P 12/20/14 170.0 0.40 0.58
V 141220P00175000 P 12/20/14 175.0 0.61 0.76
V 141220P00180000 P 12/20/14 180.0 0.88 1.00
V 141220P00185000 P 12/20/14 185.0 1.23 1.40
V 141220P00190000 P 12/20/14 190.0 1.70 1.92
V 141220P00195000 P 12/20/14 195.0 2.40 2.64
V 141220P00200000 P 12/20/14 200.0 3.20 3.55
V 141220P00205000 P 12/20/14 205.0 4.40 4.80
V 141220P00210000 P 12/20/14 210.0 5.95 6.25
V 141220P00215000 P 12/20/14 215.0 7.75 8.15
V 141220P00220000 P 12/20/14 220.0 9.95 10.15
V 141220P00225000 P 12/20/14 225.0 12.55 12.85
V 141220P00230000 P 12/20/14 230.0 15.50 15.80
V 141220P00235000 P 12/20/14 235.0 18.85 19.20
V 141220P00240000 P 12/20/14 240.0 22.45 22.90
V 141220P00245000 P 12/20/14 245.0 26.50 26.95
V 141220P00250000 P 12/20/14 250.0 29.75 31.65
V 141220P00255000 P 12/20/14 255.0 34.05 36.10
V 141220P00260000 P 12/20/14 260.0 38.60 41.05
V 141220P00265000 P 12/20/14 265.0 43.40 45.65
V 141220P00270000 P 12/20/14 270.0 47.75 50.50
V 141220P00275000 P 12/20/14 275.0 52.60 55.25
V 141220P00280000 P 12/20/14 280.0 57.40 60.10
V 141220P00285000 P 12/20/14 285.0 62.40 65.05
V 141220P00290000 P 12/20/14 290.0 67.35 70.45
V 141220P00295000 P 12/20/14 295.0 72.25 75.35
V 141220P00300000 P 12/20/14 300.0 77.30 80.40
V 141220P00305000 P 12/20/14 305.0 82.20 85.45
V 141220P00310000 P 12/20/14 310.0 87.20 90.30
V 141220P00315000 P 12/20/14 315.0 92.20 95.30
V 141220P00320000 P 12/20/14 320.0 97.25 100.60
V 141220P00325000 P 12/20/14 325.0 102.25 105.35
V 141220P00330000 P 12/20/14 330.0 107.20 110.55
V 150117C00075000 C 01/17/15 75.0 145.00 148.05
V 150117C00080000 C 01/17/15 80.0 140.00 143.15
V 150117C00085000 C 01/17/15 85.0 134.90 138.15
V 150117C00090000 C 01/17/15 90.0 130.00 133.15
V 150117C00095000 C 01/17/15 95.0 125.00 128.15
V 150117C00100000 C 01/17/15 100.0 120.00 123.15
V 150117C00105000 C 01/17/15 105.0 115.00 118.15
V 150117C00110000 C 01/17/15 110.0 110.00 113.15
V 150117C00115000 C 01/17/15 115.0 104.95 108.15
V 150117C00120000 C 01/17/15 120.0 99.75 103.15
V 150117C00125000 C 01/17/15 125.0 95.00 98.15
V 150117C00130000 C 01/17/15 130.0 90.15 93.20
V 150117C00135000 C 01/17/15 135.0 85.35 88.20
V 150117C00140000 C 01/17/15 140.0 80.35 82.10
V 150117C00145000 C 01/17/15 145.0 75.35 78.25
V 150117C00150000 C 01/17/15 150.0 70.45 73.25
V 150117C00155000 C 01/17/15 155.0 65.50 68.30
V 150117C00160000 C 01/17/15 160.0 60.50 62.40
V 150117C00165000 C 01/17/15 165.0 55.70 58.55
V 150117C00170000 C 01/17/15 170.0 50.80 53.50
V 150117C00175000 C 01/17/15 175.0 45.95 48.95
V 150117C00180000 C 01/17/15 180.0 41.70 43.95
V 150117C00185000 C 01/17/15 185.0 37.15 39.40
V 150117C00190000 C 01/17/15 190.0 32.75 34.75
V 150117C00195000 C 01/17/15 195.0 28.55 30.50
V 150117C00200000 C 01/17/15 200.0 25.00 25.40
V 150117C00205000 C 01/17/15 205.0 21.10 21.65
V 150117C00210000 C 01/17/15 210.0 17.85 18.15
V 150117C00215000 C 01/17/15 215.0 14.75 15.10
V 150117C00220000 C 01/17/15 220.0 11.95 12.20
V 150117C00225000 C 01/17/15 225.0 9.55 9.75
V 150117C00230000 C 01/17/15 230.0 7.50 7.75
V 150117C00235000 C 01/17/15 235.0 5.80 6.00
V 150117C00240000 C 01/17/15 240.0 4.40 4.60
V 150117C00245000 C 01/17/15 245.0 3.25 3.50
V 150117C00250000 C 01/17/15 250.0 2.39 2.61
V 150117C00255000 C 01/17/15 255.0 1.72 1.96
V 150117C00260000 C 01/17/15 260.0 1.26 1.46
V 150117C00265000 C 01/17/15 265.0 0.92 1.09
V 150117C00270000 C 01/17/15 270.0 0.63 0.80
V 150117C00275000 C 01/17/15 275.0 0.44 0.60
V 150117C00280000 C 01/17/15 280.0 0.25 0.45
V 150117C00285000 C 01/17/15 285.0 0.16 0.39
V 150117C00290000 C 01/17/15 290.0 0.06 0.27
V 150117C00295000 C 01/17/15 295.0 0.00 0.22
V 150117C00300000 C 01/17/15 300.0 0.10 0.18
V 150117C00305000 C 01/17/15 305.0 0.00 0.25
V 150117C00310000 C 01/17/15 310.0 0.00 0.25
V 150117C00315000 C 01/17/15 315.0 0.00 0.25
V 150117C00320000 C 01/17/15 320.0 0.05 0.17
V 150117C00325000 C 01/17/15 325.0 0.00 0.17
V 150117C00330000 C 01/17/15 330.0 0.00 0.17
V 150117C00335000 C 01/17/15 335.0 0.00 0.27
V 150117C00340000 C 01/17/15 340.0 0.00 0.17
V 150117P00075000 P 01/17/15 75.0 0.00 0.10
V 150117P00080000 P 01/17/15 80.0 0.02 0.10
V 150117P00085000 P 01/17/15 85.0 0.00 0.11
V 150117P00090000 P 01/17/15 90.0 0.00 0.12
V 150117P00095000 P 01/17/15 95.0 0.00 0.13
V 150117P00100000 P 01/17/15 100.0 0.00 0.14
V 150117P00105000 P 01/17/15 105.0 0.02 0.16
V 150117P00110000 P 01/17/15 110.0 0.00 0.18
V 150117P00115000 P 01/17/15 115.0 0.00 0.19
V 150117P00120000 P 01/17/15 120.0 0.03 0.20
V 150117P00125000 P 01/17/15 125.0 0.06 0.25
V 150117P00130000 P 01/17/15 130.0 0.07 0.25
V 150117P00135000 P 01/17/15 135.0 0.10 0.25
V 150117P00140000 P 01/17/15 140.0 0.12 0.29
V 150117P00145000 P 01/17/15 145.0 0.16 0.32
V 150117P00150000 P 01/17/15 150.0 0.23 0.38
V 150117P00155000 P 01/17/15 155.0 0.19 0.44
V 150117P00160000 P 01/17/15 160.0 0.35 0.52
V 150117P00165000 P 01/17/15 165.0 0.41 0.60
V 150117P00170000 P 01/17/15 170.0 0.61 0.79
V 150117P00175000 P 01/17/15 175.0 0.88 1.02
V 150117P00180000 P 01/17/15 180.0 1.25 1.36
V 150117P00185000 P 01/17/15 185.0 1.61 1.79
V 150117P00190000 P 01/17/15 190.0 2.25 2.42
V 150117P00195000 P 01/17/15 195.0 2.92 3.15
V 150117P00200000 P 01/17/15 200.0 3.85 4.25
V 150117P00205000 P 01/17/15 205.0 5.25 5.45
V 150117P00210000 P 01/17/15 210.0 6.75 7.00
V 150117P00215000 P 01/17/15 215.0 8.65 8.90
V 150117P00220000 P 01/17/15 220.0 10.85 11.10
V 150117P00225000 P 01/17/15 225.0 13.40 13.70
V 150117P00230000 P 01/17/15 230.0 16.40 16.70
V 150117P00235000 P 01/17/15 235.0 19.60 20.00
V 150117P00240000 P 01/17/15 240.0 23.25 23.60
V 150117P00245000 P 01/17/15 245.0 27.10 27.50
V 150117P00250000 P 01/17/15 250.0 30.55 32.10
V 150117P00255000 P 01/17/15 255.0 34.40 36.55
V 150117P00260000 P 01/17/15 260.0 38.95 41.05
V 150117P00265000 P 01/17/15 265.0 43.55 45.70
V 150117P00270000 P 01/17/15 270.0 48.35 50.65
V 150117P00275000 P 01/17/15 275.0 52.70 55.55
V 150117P00280000 P 01/17/15 280.0 57.60 60.35
V 150117P00285000 P 01/17/15 285.0 62.40 65.35
V 150117P00290000 P 01/17/15 290.0 67.30 70.25
V 150117P00295000 P 01/17/15 295.0 72.35 75.25
V 150117P00300000 P 01/17/15 300.0 77.30 80.10
V 150117P00305000 P 01/17/15 305.0 82.25 85.40
V 150117P00310000 P 01/17/15 310.0 87.25 90.25
V 150117P00315000 P 01/17/15 315.0 92.20 95.40
V 150117P00320000 P 01/17/15 320.0 97.20 100.35
V 150117P00325000 P 01/17/15 325.0 102.30 105.70
V 150117P00330000 P 01/17/15 330.0 107.15 110.40
V 150117P00335000 P 01/17/15 335.0 112.15 115.40
V 150117P00340000 P 01/17/15 340.0 117.15 120.40
V 150320C00110000 C 03/20/15 110.0 109.35 113.20
V 150320C00115000 C 03/20/15 115.0 104.50 108.20
V 150320C00120000 C 03/20/15 120.0 99.75 103.05
V 150320C00125000 C 03/20/15 125.0 94.80 98.20
V 150320C00130000 C 03/20/15 130.0 90.10 93.20
V 150320C00135000 C 03/20/15 135.0 85.15 88.25
V 150320C00140000 C 03/20/15 140.0 80.20 83.30
V 150320C00145000 C 03/20/15 145.0 75.25 78.30
V 150320C00150000 C 03/20/15 150.0 70.30 73.40
V 150320C00155000 C 03/20/15 155.0 65.45 68.60
V 150320C00160000 C 03/20/15 160.0 60.60 63.70
V 150320C00165000 C 03/20/15 165.0 55.95 59.05
V 150320C00170000 C 03/20/15 170.0 51.45 53.95
V 150320C00175000 C 03/20/15 175.0 46.85 49.40
V 150320C00180000 C 03/20/15 180.0 42.35 44.70
V 150320C00185000 C 03/20/15 185.0 38.15 40.35
V 150320C00190000 C 03/20/15 190.0 34.20 36.20
V 150320C00195000 C 03/20/15 195.0 30.25 32.15
V 150320C00200000 C 03/20/15 200.0 26.70 27.30
V 150320C00205000 C 03/20/15 205.0 23.20 23.75
V 150320C00210000 C 03/20/15 210.0 19.95 20.50
V 150320C00215000 C 03/20/15 215.0 17.00 17.50
V 150320C00220000 C 03/20/15 220.0 14.35 14.75
V 150320C00225000 C 03/20/15 225.0 12.00 12.30
V 150320C00230000 C 03/20/15 230.0 9.85 10.25
V 150320C00235000 C 03/20/15 235.0 8.05 8.40
V 150320C00240000 C 03/20/15 240.0 6.45 6.80
V 150320C00245000 C 03/20/15 245.0 5.15 5.50
V 150320C00250000 C 03/20/15 250.0 4.10 4.40
V 150320C00255000 C 03/20/15 255.0 3.20 3.50
V 150320C00260000 C 03/20/15 260.0 2.48 2.74
V 150320C00265000 C 03/20/15 265.0 1.93 2.15
V 150320C00270000 C 03/20/15 270.0 1.42 1.67
V 150320C00275000 C 03/20/15 275.0 1.15 1.32
V 150320C00280000 C 03/20/15 280.0 0.88 1.06
V 150320C00285000 C 03/20/15 285.0 0.66 0.85
V 150320C00290000 C 03/20/15 290.0 0.46 0.68
V 150320C00295000 C 03/20/15 295.0 0.33 0.53
V 150320C00300000 C 03/20/15 300.0 0.22 0.42
V 150320C00305000 C 03/20/15 305.0 0.14 0.33
V 150320C00310000 C 03/20/15 310.0 0.08 0.27
V 150320C00315000 C 03/20/15 315.0 0.03 0.22
V 150320C00320000 C 03/20/15 320.0 0.00 0.19
V 150320C00325000 C 03/20/15 325.0 0.00 0.17
V 150320C00330000 C 03/20/15 330.0 0.00 0.16
V 150320P00110000 P 03/20/15 110.0 0.04 0.25
V 150320P00115000 P 03/20/15 115.0 0.06 0.25
V 150320P00120000 P 03/20/15 120.0 0.08 0.26
V 150320P00125000 P 03/20/15 125.0 0.10 0.30
V 150320P00130000 P 03/20/15 130.0 0.13 0.33
V 150320P00135000 P 03/20/15 135.0 0.16 0.37
V 150320P00140000 P 03/20/15 140.0 0.21 0.44
V 150320P00145000 P 03/20/15 145.0 0.29 0.51
V 150320P00150000 P 03/20/15 150.0 0.39 0.60
V 150320P00155000 P 03/20/15 155.0 0.54 0.72
V 150320P00160000 P 03/20/15 160.0 0.69 0.90
V 150320P00165000 P 03/20/15 165.0 0.97 1.15
V 150320P00170000 P 03/20/15 170.0 1.23 1.45
V 150320P00175000 P 03/20/15 175.0 1.64 1.85
V 150320P00180000 P 03/20/15 180.0 2.15 2.40
V 150320P00185000 P 03/20/15 185.0 2.80 3.10
V 150320P00190000 P 03/20/15 190.0 3.60 3.90
V 150320P00195000 P 03/20/15 195.0 4.60 4.95
V 150320P00200000 P 03/20/15 200.0 5.85 6.25
V 150320P00205000 P 03/20/15 205.0 7.40 7.75
V 150320P00210000 P 03/20/15 210.0 9.15 9.50
V 150320P00215000 P 03/20/15 215.0 11.15 11.45
V 150320P00220000 P 03/20/15 220.0 13.45 13.75
V 150320P00225000 P 03/20/15 225.0 16.05 16.35
V 150320P00230000 P 03/20/15 230.0 18.90 19.25
V 150320P00235000 P 03/20/15 235.0 22.05 22.40
V 150320P00240000 P 03/20/15 240.0 25.50 25.95
V 150320P00245000 P 03/20/15 245.0 29.05 29.60
V 150320P00250000 P 03/20/15 250.0 33.10 33.75
V 150320P00255000 P 03/20/15 255.0 37.15 37.80
V 150320P00260000 P 03/20/15 260.0 40.15 42.40
V 150320P00265000 P 03/20/15 265.0 44.65 46.95
V 150320P00270000 P 03/20/15 270.0 49.15 51.40
V 150320P00275000 P 03/20/15 275.0 53.80 56.45
V 150320P00280000 P 03/20/15 280.0 58.50 61.10
V 150320P00285000 P 03/20/15 285.0 63.25 65.90
V 150320P00290000 P 03/20/15 290.0 67.80 70.85
V 150320P00295000 P 03/20/15 295.0 72.65 75.60
V 150320P00300000 P 03/20/15 300.0 77.55 80.65
V 150320P00305000 P 03/20/15 305.0 82.45 85.55
V 150320P00310000 P 03/20/15 310.0 87.40 90.35
V 150320P00315000 P 03/20/15 315.0 92.35 95.30
V 150320P00320000 P 03/20/15 320.0 97.15 100.60
V 150320P00325000 P 03/20/15 325.0 102.20 105.60
V 150320P00330000 P 03/20/15 330.0 107.15 110.70
V 160115C00100000 C 01/15/16 100.0 119.20 123.45
V 160115C00105000 C 01/15/16 105.0 115.00 118.15
V 160115C00110000 C 01/15/16 110.0 110.00 113.20
V 160115C00115000 C 01/15/16 115.0 105.10 108.25
V 160115C00120000 C 01/15/16 120.0 99.15 103.50
V 160115C00125000 C 01/15/16 125.0 95.20 98.50
V 160115C00130000 C 01/15/16 130.0 90.50 93.70
V 160115C00135000 C 01/15/16 135.0 85.85 88.95
V 160115C00140000 C 01/15/16 140.0 81.20 84.30
V 160115C00145000 C 01/15/16 145.0 76.95 79.80
V 160115C00150000 C 01/15/16 150.0 72.45 75.20
V 160115C00155000 C 01/15/16 155.0 68.00 70.75
V 160115C00160000 C 01/15/16 160.0 63.60 66.15
V 160115C00165000 C 01/15/16 165.0 59.30 61.85
V 160115C00170000 C 01/15/16 170.0 55.20 58.05
V 160115C00175000 C 01/15/16 175.0 51.20 54.00
V 160115C00180000 C 01/15/16 180.0 47.35 50.15
V 160115C00185000 C 01/15/16 185.0 43.65 46.30
V 160115C00190000 C 01/15/16 190.0 40.45 42.20
V 160115C00195000 C 01/15/16 195.0 36.85 39.35
V 160115C00200000 C 01/15/16 200.0 34.15 34.95
V 160115C00210000 C 01/15/16 210.0 28.25 29.00
V 160115C00220000 C 01/15/16 220.0 23.10 23.75
V 160115C00230000 C 01/15/16 230.0 18.65 19.10
V 160115C00240000 C 01/15/16 240.0 14.80 15.20
V 160115C00250000 C 01/15/16 250.0 11.65 12.05
V 160115C00260000 C 01/15/16 260.0 9.05 9.50
V 160115C00270000 C 01/15/16 270.0 6.95 7.35
V 160115C00280000 C 01/15/16 280.0 5.35 5.70
V 160115C00290000 C 01/15/16 290.0 3.80 4.55
V 160115C00300000 C 01/15/16 300.0 3.05 3.40
V 160115C00310000 C 01/15/16 310.0 2.30 2.67
V 160115C00320000 C 01/15/16 320.0 1.56 2.06
V 160115C00330000 C 01/15/16 330.0 1.13 1.63
V 160115C00340000 C 01/15/16 340.0 0.96 1.23
V 160115P00100000 P 01/15/16 100.0 0.20 0.43
V 160115P00105000 P 01/15/16 105.0 0.23 0.54
V 160115P00110000 P 01/15/16 110.0 0.32 0.62
V 160115P00115000 P 01/15/16 115.0 0.43 0.60
V 160115P00120000 P 01/15/16 120.0 0.54 0.87
V 160115P00125000 P 01/15/16 125.0 0.70 1.05
V 160115P00130000 P 01/15/16 130.0 0.91 1.28
V 160115P00135000 P 01/15/16 135.0 1.12 1.56
V 160115P00140000 P 01/15/16 140.0 1.41 1.90
V 160115P00145000 P 01/15/16 145.0 1.80 2.29
V 160115P00150000 P 01/15/16 150.0 2.20 2.75
V 160115P00155000 P 01/15/16 155.0 3.00 3.30
V 160115P00160000 P 01/15/16 160.0 3.65 4.00
V 160115P00165000 P 01/15/16 165.0 4.35 4.75
V 160115P00170000 P 01/15/16 170.0 5.15 5.55
V 160115P00175000 P 01/15/16 175.0 6.15 6.55
V 160115P00180000 P 01/15/16 180.0 7.25 7.70
V 160115P00185000 P 01/15/16 185.0 8.30 8.95
V 160115P00190000 P 01/15/16 190.0 9.60 10.35
V 160115P00195000 P 01/15/16 195.0 11.40 11.90
V 160115P00200000 P 01/15/16 200.0 13.15 13.60
V 160115P00210000 P 01/15/16 210.0 17.10 17.65
V 160115P00220000 P 01/15/16 220.0 21.70 22.45
V 160115P00230000 P 01/15/16 230.0 27.15 27.65
V 160115P00240000 P 01/15/16 240.0 33.15 33.95
V 160115P00250000 P 01/15/16 250.0 40.10 40.70
V 160115P00260000 P 01/15/16 260.0 46.65 48.50
V 160115P00270000 P 01/15/16 270.0 55.25 56.30
V 160115P00280000 P 01/15/16 280.0 62.65 65.05
V 160115P00290000 P 01/15/16 290.0 71.25 73.90
V 160115P00300000 P 01/15/16 300.0 80.20 82.75
V 160115P00310000 P 01/15/16 310.0 89.10 92.05
V 160115P00320000 P 01/15/16 320.0 98.80 101.45
V 160115P00330000 P 01/15/16 330.0 108.00 111.20
V 160115P00340000 P 01/15/16 340.0 117.70 120.85

OPRA data is delayed 15 minutes.