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


As of Sep 19 2014 4:51PM
Option Ticker C/P Expiration Strike Bid Premium Ask Premium
V 140920C00110000 C 09/20/14 110.0 105.00 107.00
V 140920C00115000 C 09/20/14 115.0 99.90 102.50
V 140920C00120000 C 09/20/14 120.0 94.80 97.50
V 140920C00125000 C 09/20/14 125.0 90.00 92.75
V 140920C00130000 C 09/20/14 130.0 85.05 87.25
V 140920C00135000 C 09/20/14 135.0 80.05 82.60
V 140920C00140000 C 09/20/14 140.0 74.85 78.05
V 140920C00145000 C 09/20/14 145.0 70.15 73.05
V 140920C00150000 C 09/20/14 150.0 65.05 68.15
V 140920C00155000 C 09/20/14 155.0 59.85 63.00
V 140920C00160000 C 09/20/14 160.0 55.05 57.30
V 140920C00165000 C 09/20/14 165.0 50.20 53.55
V 140920C00170000 C 09/20/14 170.0 45.10 48.25
V 140920C00175000 C 09/20/14 175.0 39.85 42.55
V 140920C00177500 C 09/20/14 177.5 37.85 40.40
V 140920C00180000 C 09/20/14 180.0 34.90 37.50
V 140920C00182500 C 09/20/14 182.5 32.30 35.40
V 140920C00185000 C 09/20/14 185.0 30.40 32.00
V 140920C00187500 C 09/20/14 187.5 27.65 29.95
V 140920C00190000 C 09/20/14 190.0 25.00 27.60
V 140920C00192500 C 09/20/14 192.5 22.35 24.65
V 140920C00195000 C 09/20/14 195.0 21.20 22.15
V 140920C00197500 C 09/20/14 197.5 18.65 19.65
V 140920C00200000 C 09/20/14 200.0 16.20 16.55
V 140920C00202500 C 09/20/14 202.5 13.65 14.90
V 140920C00205000 C 09/20/14 205.0 11.25 12.15
V 140920C00207500 C 09/20/14 207.5 8.60 10.05
V 140920C00210000 C 09/20/14 210.0 6.25 6.70
V 140920C00212500 C 09/20/14 212.5 3.75 4.10
V 140920C00215000 C 09/20/14 215.0 1.30 1.51
V 140920C00217500 C 09/20/14 217.5 0.00 0.02
V 140920C00220000 C 09/20/14 220.0 0.00 0.01
V 140920C00222500 C 09/20/14 222.5 0.00 0.02
V 140920C00225000 C 09/20/14 225.0 0.00 0.01
V 140920C00227500 C 09/20/14 227.5 0.00 0.04
V 140920C00230000 C 09/20/14 230.0 0.00 0.02
V 140920C00232500 C 09/20/14 232.5 0.00 0.06
V 140920C00235000 C 09/20/14 235.0 0.00 0.03
V 140920C00237500 C 09/20/14 237.5 0.00 0.10
V 140920C00240000 C 09/20/14 240.0 0.00 0.09
V 140920C00242500 C 09/20/14 242.5 0.00 0.09
V 140920C00245000 C 09/20/14 245.0 0.00 0.01
V 140920C00247500 C 09/20/14 247.5 0.00 0.06
V 140920C00250000 C 09/20/14 250.0 0.00 0.01
V 140920C00252500 C 09/20/14 252.5 0.00 0.04
V 140920C00255000 C 09/20/14 255.0 0.00 0.03
V 140920C00257500 C 09/20/14 257.5 0.00 0.09
V 140920C00260000 C 09/20/14 260.0 0.00 0.09
V 140920C00262500 C 09/20/14 262.5 0.00 0.09
V 140920C00265000 C 09/20/14 265.0 0.00 0.10
V 140920C00267500 C 09/20/14 267.5 0.00 0.09
V 140920C00270000 C 09/20/14 270.0 0.00 0.10
V 140920C00275000 C 09/20/14 275.0 0.00 0.09
V 140920C00280000 C 09/20/14 280.0 0.00 0.09
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 0.09
V 140920C00300000 C 09/20/14 300.0 0.00 0.09
V 140920C00305000 C 09/20/14 305.0 0.00 0.09
V 140920C00310000 C 09/20/14 310.0 0.00 0.05
V 140920C00315000 C 09/20/14 315.0 0.00 0.09
V 140920C00320000 C 09/20/14 320.0 0.00 0.09
V 140920C00325000 C 09/20/14 325.0 0.00 0.10
V 140920C00330000 C 09/20/14 330.0 0.00 0.09
V 140920C00335000 C 09/20/14 335.0 0.00 0.09
V 140920C00340000 C 09/20/14 340.0 0.00 0.09
V 140920C00345000 C 09/20/14 345.0 0.00 0.09
V 140920P00110000 P 09/20/14 110.0 0.00 0.02
V 140920P00115000 P 09/20/14 115.0 0.00 0.09
V 140920P00120000 P 09/20/14 120.0 0.00 0.10
V 140920P00125000 P 09/20/14 125.0 0.00 0.09
V 140920P00130000 P 09/20/14 130.0 0.00 0.09
V 140920P00135000 P 09/20/14 135.0 0.00 0.09
V 140920P00140000 P 09/20/14 140.0 0.00 0.01
V 140920P00145000 P 09/20/14 145.0 0.00 0.09
V 140920P00150000 P 09/20/14 150.0 0.00 0.09
V 140920P00155000 P 09/20/14 155.0 0.00 0.09
V 140920P00160000 P 09/20/14 160.0 0.00 0.09
V 140920P00165000 P 09/20/14 165.0 0.00 0.09
V 140920P00170000 P 09/20/14 170.0 0.00 0.01
V 140920P00175000 P 09/20/14 175.0 0.00 0.09
V 140920P00177500 P 09/20/14 177.5 0.00 0.10
V 140920P00180000 P 09/20/14 180.0 0.00 0.03
V 140920P00182500 P 09/20/14 182.5 0.00 0.10
V 140920P00185000 P 09/20/14 185.0 0.00 0.09
V 140920P00187500 P 09/20/14 187.5 0.00 0.10
V 140920P00190000 P 09/20/14 190.0 0.00 0.09
V 140920P00192500 P 09/20/14 192.5 0.00 0.07
V 140920P00195000 P 09/20/14 195.0 0.00 0.07
V 140920P00197500 P 09/20/14 197.5 0.00 0.01
V 140920P00200000 P 09/20/14 200.0 0.00 0.02
V 140920P00202500 P 09/20/14 202.5 0.00 0.04
V 140920P00205000 P 09/20/14 205.0 0.00 0.01
V 140920P00207500 P 09/20/14 207.5 0.00 0.04
V 140920P00210000 P 09/20/14 210.0 0.00 0.01
V 140920P00212500 P 09/20/14 212.5 0.00 0.03
V 140920P00215000 P 09/20/14 215.0 0.00 0.04
V 140920P00217500 P 09/20/14 217.5 0.98 1.30
V 140920P00220000 P 09/20/14 220.0 2.57 3.80
V 140920P00222500 P 09/20/14 222.5 4.85 7.10
V 140920P00225000 P 09/20/14 225.0 7.70 8.80
V 140920P00227500 P 09/20/14 227.5 10.00 12.20
V 140920P00230000 P 09/20/14 230.0 12.50 14.60
V 140920P00232500 P 09/20/14 232.5 14.40 16.35
V 140920P00235000 P 09/20/14 235.0 17.35 18.80
V 140920P00237500 P 09/20/14 237.5 19.35 22.45
V 140920P00240000 P 09/20/14 240.0 22.10 24.65
V 140920P00242500 P 09/20/14 242.5 24.50 27.45
V 140920P00245000 P 09/20/14 245.0 27.20 30.05
V 140920P00247500 P 09/20/14 247.5 29.55 32.20
V 140920P00250000 P 09/20/14 250.0 31.45 34.80
V 140920P00252500 P 09/20/14 252.5 34.35 37.75
V 140920P00255000 P 09/20/14 255.0 36.30 39.35
V 140920P00257500 P 09/20/14 257.5 38.75 42.65
V 140920P00260000 P 09/20/14 260.0 41.75 45.35
V 140920P00262500 P 09/20/14 262.5 43.95 47.55
V 140920P00265000 P 09/20/14 265.0 46.45 49.35
V 140920P00267500 P 09/20/14 267.5 48.80 52.75
V 140920P00270000 P 09/20/14 270.0 51.30 54.95
V 140920P00275000 P 09/20/14 275.0 56.75 59.95
V 140920P00280000 P 09/20/14 280.0 61.75 65.35
V 140920P00285000 P 09/20/14 285.0 66.25 70.30
V 140920P00290000 P 09/20/14 290.0 71.25 74.15
V 140920P00295000 P 09/20/14 295.0 76.45 80.00
V 140920P00300000 P 09/20/14 300.0 81.30 85.25
V 140920P00305000 P 09/20/14 305.0 86.25 89.55
V 140920P00310000 P 09/20/14 310.0 91.80 94.50
V 140920P00315000 P 09/20/14 315.0 96.90 100.50
V 140920P00320000 P 09/20/14 320.0 101.75 105.25
V 140920P00325000 P 09/20/14 325.0 106.75 110.25
V 140920P00330000 P 09/20/14 330.0 111.75 115.25
V 140920P00335000 P 09/20/14 335.0 116.20 120.30
V 140920P00340000 P 09/20/14 340.0 121.20 125.20
V 140920P00345000 P 09/20/14 345.0 126.20 130.25
V 140926C00155000 C 09/26/14 155.0 59.85 63.25
V 140926C00160000 C 09/26/14 160.0 55.10 58.70
V 140926C00165000 C 09/26/14 165.0 50.10 53.10
V 140926C00170000 C 09/26/14 170.0 45.05 47.45
V 140926C00175000 C 09/26/14 175.0 40.10 42.45
V 140926C00177500 C 09/26/14 177.5 37.60 39.95
V 140926C00180000 C 09/26/14 180.0 35.05 38.00
V 140926C00182500 C 09/26/14 182.5 32.55 35.50
V 140926C00185000 C 09/26/14 185.0 31.20 32.45
V 140926C00187500 C 09/26/14 187.5 27.65 29.95
V 140926C00190000 C 09/26/14 190.0 25.15 27.50
V 140926C00192500 C 09/26/14 192.5 22.65 25.00
V 140926C00195000 C 09/26/14 195.0 21.25 22.45
V 140926C00197500 C 09/26/14 197.5 18.80 20.50
V 140926C00200000 C 09/26/14 200.0 15.50 17.60
V 140926C00202500 C 09/26/14 202.5 13.70 15.10
V 140926C00205000 C 09/26/14 205.0 10.40 12.55
V 140926C00207500 C 09/26/14 207.5 8.80 10.05
V 140926C00210000 C 09/26/14 210.0 6.45 7.70
V 140926C00212500 C 09/26/14 212.5 4.25 4.60
V 140926C00215000 C 09/26/14 215.0 2.35 2.60
V 140926C00217500 C 09/26/14 217.5 1.03 1.13
V 140926C00220000 C 09/26/14 220.0 0.33 0.39
V 140926C00222500 C 09/26/14 222.5 0.08 0.14
V 140926C00225000 C 09/26/14 225.0 0.04 0.07
V 140926C00227500 C 09/26/14 227.5 0.00 0.05
V 140926C00230000 C 09/26/14 230.0 0.00 0.05
V 140926C00232500 C 09/26/14 232.5 0.00 0.05
V 140926C00235000 C 09/26/14 235.0 0.00 0.05
V 140926C00237500 C 09/26/14 237.5 0.00 0.05
V 140926C00240000 C 09/26/14 240.0 0.00 0.05
V 140926C00242500 C 09/26/14 242.5 0.00 0.05
V 140926C00245000 C 09/26/14 245.0 0.00 0.05
V 140926C00247500 C 09/26/14 247.5 0.00 0.05
V 140926C00250000 C 09/26/14 250.0 0.00 0.05
V 140926C00252500 C 09/26/14 252.5 0.00 0.05
V 140926C00255000 C 09/26/14 255.0 0.00 0.05
V 140926C00257500 C 09/26/14 257.5 0.00 0.05
V 140926C00260000 C 09/26/14 260.0 0.00 0.15
V 140926C00262500 C 09/26/14 262.5 0.00 0.15
V 140926C00265000 C 09/26/14 265.0 0.00 0.15
V 140926C00267500 C 09/26/14 267.5 0.00 0.15
V 140926C00270000 C 09/26/14 270.0 0.00 0.15
V 140926C00275000 C 09/26/14 275.0 0.00 0.15
V 140926C00280000 C 09/26/14 280.0 0.00 0.15
V 140926P00155000 P 09/26/14 155.0 0.00 0.15
V 140926P00160000 P 09/26/14 160.0 0.00 0.15
V 140926P00165000 P 09/26/14 165.0 0.00 0.15
V 140926P00170000 P 09/26/14 170.0 0.00 0.15
V 140926P00175000 P 09/26/14 175.0 0.00 0.15
V 140926P00177500 P 09/26/14 177.5 0.00 0.15
V 140926P00180000 P 09/26/14 180.0 0.00 0.05
V 140926P00182500 P 09/26/14 182.5 0.00 0.15
V 140926P00185000 P 09/26/14 185.0 0.00 0.05
V 140926P00187500 P 09/26/14 187.5 0.00 0.16
V 140926P00190000 P 09/26/14 190.0 0.01 0.10
V 140926P00192500 P 09/26/14 192.5 0.01 0.18
V 140926P00195000 P 09/26/14 195.0 0.01 0.19
V 140926P00197500 P 09/26/14 197.5 0.02 0.15
V 140926P00200000 P 09/26/14 200.0 0.07 0.13
V 140926P00202500 P 09/26/14 202.5 0.06 0.12
V 140926P00205000 P 09/26/14 205.0 0.06 0.11
V 140926P00207500 P 09/26/14 207.5 0.09 0.14
V 140926P00210000 P 09/26/14 210.0 0.18 0.23
V 140926P00212500 P 09/26/14 212.5 0.42 0.48
V 140926P00215000 P 09/26/14 215.0 0.98 1.06
V 140926P00217500 P 09/26/14 217.5 2.09 2.34
V 140926P00220000 P 09/26/14 220.0 3.70 4.10
V 140926P00222500 P 09/26/14 222.5 5.05 6.40
V 140926P00225000 P 09/26/14 225.0 7.40 9.65
V 140926P00227500 P 09/26/14 227.5 9.60 12.20
V 140926P00230000 P 09/26/14 230.0 12.05 14.85
V 140926P00232500 P 09/26/14 232.5 14.55 17.30
V 140926P00235000 P 09/26/14 235.0 16.85 19.85
V 140926P00237500 P 09/26/14 237.5 19.40 22.40
V 140926P00240000 P 09/26/14 240.0 22.10 24.65
V 140926P00242500 P 09/26/14 242.5 24.40 27.75
V 140926P00245000 P 09/26/14 245.0 26.85 30.20
V 140926P00247500 P 09/26/14 247.5 29.40 32.80
V 140926P00250000 P 09/26/14 250.0 31.80 35.05
V 140926P00252500 P 09/26/14 252.5 33.95 37.65
V 140926P00255000 P 09/26/14 255.0 36.70 39.75
V 140926P00257500 P 09/26/14 257.5 39.45 42.85
V 140926P00260000 P 09/26/14 260.0 41.45 45.05
V 140926P00262500 P 09/26/14 262.5 43.95 47.30
V 140926P00265000 P 09/26/14 265.0 46.75 50.25
V 140926P00267500 P 09/26/14 267.5 49.00 52.75
V 140926P00270000 P 09/26/14 270.0 51.70 55.05
V 140926P00275000 P 09/26/14 275.0 56.70 59.60
V 140926P00280000 P 09/26/14 280.0 61.40 64.80
V 141003C00175000 C 10/03/14 175.0 40.10 43.00
V 141003C00180000 C 10/03/14 180.0 35.10 37.60
V 141003C00182500 C 10/03/14 182.5 32.65 35.55
V 141003C00185000 C 10/03/14 185.0 30.10 33.05
V 141003C00187500 C 10/03/14 187.5 27.65 30.55
V 141003C00190000 C 10/03/14 190.0 25.15 28.05
V 141003C00192500 C 10/03/14 192.5 22.65 25.15
V 141003C00195000 C 10/03/14 195.0 20.50 22.70
V 141003C00197500 C 10/03/14 197.5 17.85 20.05
V 141003C00200000 C 10/03/14 200.0 15.55 17.55
V 141003C00202500 C 10/03/14 202.5 12.70 15.10
V 141003C00205000 C 10/03/14 205.0 10.75 13.60
V 141003C00207500 C 10/03/14 207.5 8.35 10.35
V 141003C00210000 C 10/03/14 210.0 6.90 7.95
V 141003C00212500 C 10/03/14 212.5 4.80 5.90
V 141003C00215000 C 10/03/14 215.0 3.05 3.80
V 141003C00217500 C 10/03/14 217.5 1.69 1.88
V 141003C00220000 C 10/03/14 220.0 0.81 0.94
V 141003C00222500 C 10/03/14 222.5 0.37 0.48
V 141003C00225000 C 10/03/14 225.0 0.14 0.23
V 141003C00227500 C 10/03/14 227.5 0.04 0.10
V 141003C00230000 C 10/03/14 230.0 0.01 0.06
V 141003C00232500 C 10/03/14 232.5 0.00 0.05
V 141003C00235000 C 10/03/14 235.0 0.00 0.05
V 141003C00237500 C 10/03/14 237.5 0.00 0.05
V 141003C00240000 C 10/03/14 240.0 0.00 0.05
V 141003C00242500 C 10/03/14 242.5 0.00 0.05
V 141003C00245000 C 10/03/14 245.0 0.00 0.05
V 141003C00247500 C 10/03/14 247.5 0.00 0.05
V 141003C00250000 C 10/03/14 250.0 0.00 0.05
V 141003C00252500 C 10/03/14 252.5 0.00 0.05
V 141003C00255000 C 10/03/14 255.0 0.00 0.05
V 141003C00257500 C 10/03/14 257.5 0.00 0.05
V 141003C00260000 C 10/03/14 260.0 0.00 0.25
V 141003C00262500 C 10/03/14 262.5 0.00 0.15
V 141003C00265000 C 10/03/14 265.0 0.00 0.15
V 141003C00267500 C 10/03/14 267.5 0.00 0.15
V 141003C00270000 C 10/03/14 270.0 0.00 0.15
V 141003P00175000 P 10/03/14 175.0 0.00 0.16
V 141003P00180000 P 10/03/14 180.0 0.00 0.17
V 141003P00182500 P 10/03/14 182.5 0.00 0.17
V 141003P00185000 P 10/03/14 185.0 0.00 0.18
V 141003P00187500 P 10/03/14 187.5 0.01 0.26
V 141003P00190000 P 10/03/14 190.0 0.01 0.19
V 141003P00192500 P 10/03/14 192.5 0.01 0.25
V 141003P00195000 P 10/03/14 195.0 0.01 0.21
V 141003P00197500 P 10/03/14 197.5 0.01 0.22
V 141003P00200000 P 10/03/14 200.0 0.07 0.23
V 141003P00202500 P 10/03/14 202.5 0.11 0.25
V 141003P00205000 P 10/03/14 205.0 0.18 0.24
V 141003P00207500 P 10/03/14 207.5 0.27 0.46
V 141003P00210000 P 10/03/14 210.0 0.42 0.59
V 141003P00212500 P 10/03/14 212.5 0.93 1.02
V 141003P00215000 P 10/03/14 215.0 1.66 1.79
V 141003P00217500 P 10/03/14 217.5 2.76 2.94
V 141003P00220000 P 10/03/14 220.0 4.35 4.60
V 141003P00222500 P 10/03/14 222.5 5.50 7.45
V 141003P00225000 P 10/03/14 225.0 7.60 9.80
V 141003P00227500 P 10/03/14 227.5 9.70 12.00
V 141003P00230000 P 10/03/14 230.0 12.05 14.60
V 141003P00232500 P 10/03/14 232.5 14.60 17.15
V 141003P00235000 P 10/03/14 235.0 17.10 20.05
V 141003P00237500 P 10/03/14 237.5 19.60 22.60
V 141003P00240000 P 10/03/14 240.0 22.15 24.65
V 141003P00242500 P 10/03/14 242.5 24.35 27.80
V 141003P00245000 P 10/03/14 245.0 27.00 29.80
V 141003P00247500 P 10/03/14 247.5 29.40 32.75
V 141003P00250000 P 10/03/14 250.0 31.45 34.80
V 141003P00252500 P 10/03/14 252.5 33.95 37.30
V 141003P00255000 P 10/03/14 255.0 36.45 39.80
V 141003P00257500 P 10/03/14 257.5 39.25 42.70
V 141003P00260000 P 10/03/14 260.0 41.25 44.90
V 141003P00262500 P 10/03/14 262.5 43.75 47.40
V 141003P00265000 P 10/03/14 265.0 46.45 49.80
V 141003P00267500 P 10/03/14 267.5 48.70 52.70
V 141003P00270000 P 10/03/14 270.0 51.40 55.00
V 141010C00180000 C 10/10/14 180.0 35.15 38.05
V 141010C00182500 C 10/10/14 182.5 32.60 35.60
V 141010C00185000 C 10/10/14 185.0 30.00 33.10
V 141010C00187500 C 10/10/14 187.5 27.50 30.60
V 141010C00190000 C 10/10/14 190.0 25.40 27.60
V 141010C00192500 C 10/10/14 192.5 23.05 25.25
V 141010C00195000 C 10/10/14 195.0 20.15 23.15
V 141010C00197500 C 10/10/14 197.5 18.10 20.30
V 141010C00200000 C 10/10/14 200.0 15.70 17.70
V 141010C00202500 C 10/10/14 202.5 12.65 15.40
V 141010C00205000 C 10/10/14 205.0 10.85 12.80
V 141010C00207500 C 10/10/14 207.5 8.70 10.45
V 141010C00210000 C 10/10/14 210.0 7.15 8.25
V 141010C00212500 C 10/10/14 212.5 5.25 6.20
V 141010C00215000 C 10/10/14 215.0 3.60 4.35
V 141010C00217500 C 10/10/14 217.5 2.28 2.65
V 141010C00220000 C 10/10/14 220.0 1.33 1.43
V 141010C00222500 C 10/10/14 222.5 0.70 1.00
V 141010C00225000 C 10/10/14 225.0 0.35 0.52
V 141010C00227500 C 10/10/14 227.5 0.14 0.31
V 141010C00230000 C 10/10/14 230.0 0.04 0.24
V 141010C00232500 C 10/10/14 232.5 0.01 0.21
V 141010C00235000 C 10/10/14 235.0 0.01 0.18
V 141010C00237500 C 10/10/14 237.5 0.00 0.16
V 141010C00240000 C 10/10/14 240.0 0.00 0.16
V 141010C00242500 C 10/10/14 242.5 0.00 0.16
V 141010C00245000 C 10/10/14 245.0 0.00 0.15
V 141010C00247500 C 10/10/14 247.5 0.00 0.15
V 141010C00250000 C 10/10/14 250.0 0.00 0.15
V 141010C00252500 C 10/10/14 252.5 0.00 0.15
V 141010C00255000 C 10/10/14 255.0 0.00 0.15
V 141010C00257500 C 10/10/14 257.5 0.00 0.15
V 141010C00260000 C 10/10/14 260.0 0.00 0.15
V 141010C00262500 C 10/10/14 262.5 0.00 0.15
V 141010C00265000 C 10/10/14 265.0 0.00 0.15
V 141010C00267500 C 10/10/14 267.5 0.00 0.15
V 141010C00270000 C 10/10/14 270.0 0.00 0.15
V 141010P00180000 P 10/10/14 180.0 0.01 0.19
V 141010P00182500 P 10/10/14 182.5 0.01 0.19
V 141010P00185000 P 10/10/14 185.0 0.01 0.20
V 141010P00187500 P 10/10/14 187.5 0.01 0.21
V 141010P00190000 P 10/10/14 190.0 0.01 0.21
V 141010P00192500 P 10/10/14 192.5 0.01 0.25
V 141010P00195000 P 10/10/14 195.0 0.02 0.26
V 141010P00197500 P 10/10/14 197.5 0.04 0.25
V 141010P00200000 P 10/10/14 200.0 0.16 0.29
V 141010P00202500 P 10/10/14 202.5 0.15 0.36
V 141010P00205000 P 10/10/14 205.0 0.30 0.42
V 141010P00207500 P 10/10/14 207.5 0.36 0.70
V 141010P00210000 P 10/10/14 210.0 0.87 0.96
V 141010P00212500 P 10/10/14 212.5 1.39 1.48
V 141010P00215000 P 10/10/14 215.0 2.17 2.31
V 141010P00217500 P 10/10/14 217.5 3.30 3.50
V 141010P00220000 P 10/10/14 220.0 4.80 5.05
V 141010P00222500 P 10/10/14 222.5 6.00 7.20
V 141010P00225000 P 10/10/14 225.0 7.85 9.95
V 141010P00227500 P 10/10/14 227.5 10.00 12.30
V 141010P00230000 P 10/10/14 230.0 12.20 15.15
V 141010P00232500 P 10/10/14 232.5 14.65 17.10
V 141010P00235000 P 10/10/14 235.0 17.10 20.10
V 141010P00237500 P 10/10/14 237.5 19.60 22.55
V 141010P00240000 P 10/10/14 240.0 22.05 25.00
V 141010P00242500 P 10/10/14 242.5 24.55 27.55
V 141010P00245000 P 10/10/14 245.0 26.85 29.65
V 141010P00247500 P 10/10/14 247.5 29.50 32.45
V 141010P00250000 P 10/10/14 250.0 31.25 35.50
V 141010P00252500 P 10/10/14 252.5 33.85 38.00
V 141010P00255000 P 10/10/14 255.0 36.75 40.30
V 141010P00257500 P 10/10/14 257.5 38.75 43.00
V 141010P00260000 P 10/10/14 260.0 41.20 45.30
V 141010P00262500 P 10/10/14 262.5 43.75 47.40
V 141010P00265000 P 10/10/14 265.0 46.25 50.50
V 141010P00267500 P 10/10/14 267.5 49.20 52.70
V 141010P00270000 P 10/10/14 270.0 51.65 55.30
V 141018C00105000 C 10/18/14 105.0 110.10 113.05
V 141018C00110000 C 10/18/14 110.0 105.10 107.70
V 141018C00115000 C 10/18/14 115.0 100.10 103.05
V 141018C00120000 C 10/18/14 120.0 94.65 98.05
V 141018C00125000 C 10/18/14 125.0 89.85 93.10
V 141018C00130000 C 10/18/14 130.0 84.85 88.05
V 141018C00135000 C 10/18/14 135.0 80.15 82.95
V 141018C00140000 C 10/18/14 140.0 75.10 77.85
V 141018C00145000 C 10/18/14 145.0 70.15 73.20
V 141018C00150000 C 10/18/14 150.0 65.15 68.05
V 141018C00155000 C 10/18/14 155.0 60.15 63.05
V 141018C00160000 C 10/18/14 160.0 55.10 57.60
V 141018C00165000 C 10/18/14 165.0 50.10 53.05
V 141018C00170000 C 10/18/14 170.0 45.10 48.05
V 141018C00175000 C 10/18/14 175.0 40.10 43.10
V 141018C00180000 C 10/18/14 180.0 35.10 37.65
V 141018C00185000 C 10/18/14 185.0 30.30 33.20
V 141018C00190000 C 10/18/14 190.0 25.60 27.60
V 141018C00195000 C 10/18/14 195.0 20.50 22.65
V 141018C00200000 C 10/18/14 200.0 15.85 17.85
V 141018C00205000 C 10/18/14 205.0 11.90 12.80
V 141018C00210000 C 10/18/14 210.0 7.55 8.10
V 141018C00215000 C 10/18/14 215.0 4.05 4.25
V 141018C00220000 C 10/18/14 220.0 1.71 1.80
V 141018C00225000 C 10/18/14 225.0 0.56 0.62
V 141018C00230000 C 10/18/14 230.0 0.15 0.24
V 141018C00235000 C 10/18/14 235.0 0.01 0.14
V 141018C00240000 C 10/18/14 240.0 0.00 0.12
V 141018C00245000 C 10/18/14 245.0 0.00 0.12
V 141018C00250000 C 10/18/14 250.0 0.00 0.11
V 141018C00255000 C 10/18/14 255.0 0.00 0.11
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 0.11
V 141018C00275000 C 10/18/14 275.0 0.00 0.11
V 141018C00280000 C 10/18/14 280.0 0.00 0.11
V 141018C00285000 C 10/18/14 285.0 0.00 0.11
V 141018C00290000 C 10/18/14 290.0 0.00 0.11
V 141018C00295000 C 10/18/14 295.0 0.00 0.11
V 141018C00300000 C 10/18/14 300.0 0.00 0.11
V 141018C00305000 C 10/18/14 305.0 0.00 0.11
V 141018C00310000 C 10/18/14 310.0 0.00 0.11
V 141018C00315000 C 10/18/14 315.0 0.00 0.11
V 141018P00105000 P 10/18/14 105.0 0.00 0.11
V 141018P00110000 P 10/18/14 110.0 0.00 0.11
V 141018P00115000 P 10/18/14 115.0 0.00 0.11
V 141018P00120000 P 10/18/14 120.0 0.00 0.11
V 141018P00125000 P 10/18/14 125.0 0.00 0.11
V 141018P00130000 P 10/18/14 130.0 0.00 0.11
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 0.11
V 141018P00150000 P 10/18/14 150.0 0.00 0.11
V 141018P00155000 P 10/18/14 155.0 0.00 0.11
V 141018P00160000 P 10/18/14 160.0 0.00 0.11
V 141018P00165000 P 10/18/14 165.0 0.00 0.12
V 141018P00170000 P 10/18/14 170.0 0.00 0.14
V 141018P00175000 P 10/18/14 175.0 0.01 0.16
V 141018P00180000 P 10/18/14 180.0 0.01 0.17
V 141018P00185000 P 10/18/14 185.0 0.02 0.23
V 141018P00190000 P 10/18/14 190.0 0.06 0.25
V 141018P00195000 P 10/18/14 195.0 0.11 0.27
V 141018P00200000 P 10/18/14 200.0 0.26 0.32
V 141018P00205000 P 10/18/14 205.0 0.49 0.60
V 141018P00210000 P 10/18/14 210.0 1.20 1.25
V 141018P00215000 P 10/18/14 215.0 2.61 2.71
V 141018P00220000 P 10/18/14 220.0 5.20 5.40
V 141018P00225000 P 10/18/14 225.0 8.30 9.35
V 141018P00230000 P 10/18/14 230.0 13.10 13.90
V 141018P00235000 P 10/18/14 235.0 17.15 19.70
V 141018P00240000 P 10/18/14 240.0 22.15 24.65
V 141018P00245000 P 10/18/14 245.0 27.10 29.90
V 141018P00250000 P 10/18/14 250.0 31.75 35.05
V 141018P00255000 P 10/18/14 255.0 36.70 40.30
V 141018P00260000 P 10/18/14 260.0 41.70 45.35
V 141018P00265000 P 10/18/14 265.0 46.70 50.35
V 141018P00270000 P 10/18/14 270.0 51.75 55.35
V 141018P00275000 P 10/18/14 275.0 56.70 60.50
V 141018P00280000 P 10/18/14 280.0 61.75 65.20
V 141018P00285000 P 10/18/14 285.0 66.70 70.25
V 141018P00290000 P 10/18/14 290.0 71.75 74.95
V 141018P00295000 P 10/18/14 295.0 76.75 80.15
V 141018P00300000 P 10/18/14 300.0 81.70 85.50
V 141018P00305000 P 10/18/14 305.0 86.70 89.95
V 141018P00310000 P 10/18/14 310.0 91.70 95.15
V 141018P00315000 P 10/18/14 315.0 96.50 99.85
V 141024C00177500 C 10/24/14 177.5 36.95 41.00
V 141024C00180000 C 10/24/14 180.0 35.00 38.15
V 141024C00182500 C 10/24/14 182.5 32.65 35.70
V 141024C00185000 C 10/24/14 185.0 30.15 33.25
V 141024C00187500 C 10/24/14 187.5 27.70 30.75
V 141024C00190000 C 10/24/14 190.0 25.15 28.30
V 141024C00192500 C 10/24/14 192.5 22.70 25.85
V 141024C00195000 C 10/24/14 195.0 20.30 23.40
V 141024C00197500 C 10/24/14 197.5 17.90 21.00
V 141024C00200000 C 10/24/14 200.0 15.55 18.55
V 141024C00202500 C 10/24/14 202.5 13.35 15.35
V 141024C00205000 C 10/24/14 205.0 11.50 12.85
V 141024C00207500 C 10/24/14 207.5 9.00 11.85
V 141024C00210000 C 10/24/14 210.0 8.00 10.15
V 141024C00212500 C 10/24/14 212.5 6.20 7.45
V 141024C00215000 C 10/24/14 215.0 4.40 5.40
V 141024C00217500 C 10/24/14 217.5 3.10 3.80
V 141024C00220000 C 10/24/14 220.0 2.12 3.00
V 141024C00222500 C 10/24/14 222.5 1.40 2.27
V 141024C00225000 C 10/24/14 225.0 1.08 1.61
V 141024C00227500 C 10/24/14 227.5 0.61 1.49
V 141024C00230000 C 10/24/14 230.0 0.39 0.70
V 141024C00232500 C 10/24/14 232.5 0.18 0.61
V 141024C00235000 C 10/24/14 235.0 0.06 0.50
V 141024C00237500 C 10/24/14 237.5 0.01 0.50
V 141024C00240000 C 10/24/14 240.0 0.01 0.42
V 141024C00242500 C 10/24/14 242.5 0.00 0.34
V 141024C00245000 C 10/24/14 245.0 0.00 0.35
V 141024C00247500 C 10/24/14 247.5 0.00 0.33
V 141024C00250000 C 10/24/14 250.0 0.00 0.32
V 141024C00252500 C 10/24/14 252.5 0.00 0.31
V 141024C00255000 C 10/24/14 255.0 0.00 0.31
V 141024C00257500 C 10/24/14 257.5 0.00 0.31
V 141024C00260000 C 10/24/14 260.0 0.00 0.30
V 141024C00262500 C 10/24/14 262.5 0.00 0.30
V 141024C00265000 C 10/24/14 265.0 0.00 0.30
V 141024C00267500 C 10/24/14 267.5 0.00 0.30
V 141024C00270000 C 10/24/14 270.0 0.00 0.30
V 141024P00177500 P 10/24/14 177.5 0.00 0.38
V 141024P00180000 P 10/24/14 180.0 0.00 0.34
V 141024P00182500 P 10/24/14 182.5 0.00 0.25
V 141024P00185000 P 10/24/14 185.0 0.00 0.27
V 141024P00187500 P 10/24/14 187.5 0.00 0.50
V 141024P00190000 P 10/24/14 190.0 0.00 0.36
V 141024P00192500 P 10/24/14 192.5 0.06 0.40
V 141024P00195000 P 10/24/14 195.0 0.12 0.46
V 141024P00197500 P 10/24/14 197.5 0.19 0.68
V 141024P00200000 P 10/24/14 200.0 0.34 0.82
V 141024P00202500 P 10/24/14 202.5 0.52 1.02
V 141024P00205000 P 10/24/14 205.0 0.78 1.49
V 141024P00207500 P 10/24/14 207.5 1.18 1.50
V 141024P00210000 P 10/24/14 210.0 1.65 2.61
V 141024P00212500 P 10/24/14 212.5 2.24 3.45
V 141024P00215000 P 10/24/14 215.0 3.10 3.65
V 141024P00217500 P 10/24/14 217.5 4.30 4.90
V 141024P00220000 P 10/24/14 220.0 5.75 7.10
V 141024P00222500 P 10/24/14 222.5 7.50 8.95
V 141024P00225000 P 10/24/14 225.0 8.05 11.20
V 141024P00227500 P 10/24/14 227.5 10.20 13.20
V 141024P00230000 P 10/24/14 230.0 12.45 15.45
V 141024P00232500 P 10/24/14 232.5 14.80 17.90
V 141024P00235000 P 10/24/14 235.0 17.20 20.30
V 141024P00237500 P 10/24/14 237.5 19.60 22.50
V 141024P00240000 P 10/24/14 240.0 22.05 25.00
V 141024P00242500 P 10/24/14 242.5 24.55 27.50
V 141024P00245000 P 10/24/14 245.0 26.80 30.10
V 141024P00247500 P 10/24/14 247.5 28.70 32.70
V 141024P00250000 P 10/24/14 250.0 31.25 35.40
V 141024P00252500 P 10/24/14 252.5 33.65 37.95
V 141024P00255000 P 10/24/14 255.0 36.25 40.55
V 141024P00257500 P 10/24/14 257.5 38.65 43.20
V 141024P00260000 P 10/24/14 260.0 41.15 45.70
V 141024P00262500 P 10/24/14 262.5 43.75 48.20
V 141024P00265000 P 10/24/14 265.0 46.15 50.70
V 141024P00267500 P 10/24/14 267.5 48.65 53.20
V 141024P00270000 P 10/24/14 270.0 51.15 55.70
V 141031C00180000 C 10/31/14 180.0 35.25 39.05
V 141031C00185000 C 10/31/14 185.0 30.25 33.40
V 141031C00187500 C 10/31/14 187.5 27.80 30.95
V 141031C00190000 C 10/31/14 190.0 25.40 28.45
V 141031C00192500 C 10/31/14 192.5 22.95 26.05
V 141031C00195000 C 10/31/14 195.0 20.65 23.65
V 141031C00197500 C 10/31/14 197.5 18.30 21.35
V 141031C00200000 C 10/31/14 200.0 16.50 19.00
V 141031C00202500 C 10/31/14 202.5 13.85 16.85
V 141031C00205000 C 10/31/14 205.0 11.80 14.65
V 141031C00207500 C 10/31/14 207.5 9.65 12.50
V 141031C00210000 C 10/31/14 210.0 8.75 10.50
V 141031C00212500 C 10/31/14 212.5 6.90 8.70
V 141031C00215000 C 10/31/14 215.0 5.55 6.55
V 141031C00217500 C 10/31/14 217.5 4.40 5.20
V 141031C00220000 C 10/31/14 220.0 3.30 3.95
V 141031C00222500 C 10/31/14 222.5 2.41 2.84
V 141031C00225000 C 10/31/14 225.0 1.63 2.18
V 141031C00227500 C 10/31/14 227.5 1.19 1.73
V 141031C00230000 C 10/31/14 230.0 0.82 1.23
V 141031C00232500 C 10/31/14 232.5 0.55 0.87
V 141031C00235000 C 10/31/14 235.0 0.36 0.65
V 141031C00237500 C 10/31/14 237.5 0.22 0.48
V 141031C00240000 C 10/31/14 240.0 0.12 0.37
V 141031C00242500 C 10/31/14 242.5 0.03 0.28
V 141031C00245000 C 10/31/14 245.0 0.01 0.25
V 141031C00247500 C 10/31/14 247.5 0.00 0.25
V 141031C00250000 C 10/31/14 250.0 0.00 0.25
V 141031C00252500 C 10/31/14 252.5 0.00 0.25
V 141031C00255000 C 10/31/14 255.0 0.00 0.25
V 141031C00257500 C 10/31/14 257.5 0.00 0.25
V 141031C00260000 C 10/31/14 260.0 0.00 0.25
V 141031C00262500 C 10/31/14 262.5 0.00 0.25
V 141031C00265000 C 10/31/14 265.0 0.00 0.25
V 141031C00267500 C 10/31/14 267.5 0.00 0.25
V 141031C00270000 C 10/31/14 270.0 0.00 0.25
V 141031P00180000 P 10/31/14 180.0 0.07 0.32
V 141031P00185000 P 10/31/14 185.0 0.14 0.39
V 141031P00187500 P 10/31/14 187.5 0.19 0.44
V 141031P00190000 P 10/31/14 190.0 0.26 0.50
V 141031P00192500 P 10/31/14 192.5 0.34 0.59
V 141031P00195000 P 10/31/14 195.0 0.46 0.71
V 141031P00197500 P 10/31/14 197.5 0.60 0.85
V 141031P00200000 P 10/31/14 200.0 0.81 1.04
V 141031P00202500 P 10/31/14 202.5 1.02 1.28
V 141031P00205000 P 10/31/14 205.0 1.29 1.67
V 141031P00207500 P 10/31/14 207.5 1.78 2.15
V 141031P00210000 P 10/31/14 210.0 2.27 2.96
V 141031P00212500 P 10/31/14 212.5 3.05 3.85
V 141031P00215000 P 10/31/14 215.0 3.95 4.60
V 141031P00217500 P 10/31/14 217.5 5.15 5.75
V 141031P00220000 P 10/31/14 220.0 6.20 7.60
V 141031P00222500 P 10/31/14 222.5 7.75 9.30
V 141031P00225000 P 10/31/14 225.0 8.90 11.20
V 141031P00227500 P 10/31/14 227.5 10.65 13.20
V 141031P00230000 P 10/31/14 230.0 12.90 15.30
V 141031P00232500 P 10/31/14 232.5 15.05 18.30
V 141031P00235000 P 10/31/14 235.0 17.40 20.15
V 141031P00237500 P 10/31/14 237.5 19.80 22.50
V 141031P00240000 P 10/31/14 240.0 22.15 25.25
V 141031P00242500 P 10/31/14 242.5 24.55 27.70
V 141031P00245000 P 10/31/14 245.0 27.00 29.75
V 141031P00247500 P 10/31/14 247.5 29.35 32.60
V 141031P00250000 P 10/31/14 250.0 31.20 35.15
V 141031P00252500 P 10/31/14 252.5 34.35 37.75
V 141031P00255000 P 10/31/14 255.0 36.25 40.35
V 141031P00257500 P 10/31/14 257.5 39.25 42.70
V 141031P00260000 P 10/31/14 260.0 41.70 44.90
V 141031P00262500 P 10/31/14 262.5 44.25 47.70
V 141031P00265000 P 10/31/14 265.0 46.20 50.35
V 141031P00267500 P 10/31/14 267.5 48.80 52.80
V 141031P00270000 P 10/31/14 270.0 51.40 55.30
V 141220C00105000 C 12/20/14 105.0 109.70 113.50
V 141220C00110000 C 12/20/14 110.0 104.95 108.90
V 141220C00115000 C 12/20/14 115.0 99.75 103.35
V 141220C00120000 C 12/20/14 120.0 94.80 98.55
V 141220C00125000 C 12/20/14 125.0 89.80 93.60
V 141220C00130000 C 12/20/14 130.0 84.85 88.25
V 141220C00135000 C 12/20/14 135.0 80.05 83.90
V 141220C00140000 C 12/20/14 140.0 75.05 78.80
V 141220C00145000 C 12/20/14 145.0 70.30 73.90
V 141220C00150000 C 12/20/14 150.0 65.30 68.15
V 141220C00155000 C 12/20/14 155.0 60.35 63.35
V 141220C00160000 C 12/20/14 160.0 55.70 58.10
V 141220C00165000 C 12/20/14 165.0 50.55 53.20
V 141220C00170000 C 12/20/14 170.0 45.65 48.10
V 141220C00175000 C 12/20/14 175.0 40.65 43.50
V 141220C00180000 C 12/20/14 180.0 35.80 38.25
V 141220C00185000 C 12/20/14 185.0 31.00 33.15
V 141220C00190000 C 12/20/14 190.0 26.85 28.50
V 141220C00195000 C 12/20/14 195.0 22.10 23.90
V 141220C00200000 C 12/20/14 200.0 17.75 19.40
V 141220C00205000 C 12/20/14 205.0 14.30 14.80
V 141220C00210000 C 12/20/14 210.0 10.80 11.25
V 141220C00215000 C 12/20/14 215.0 7.75 8.25
V 141220C00220000 C 12/20/14 220.0 5.30 5.55
V 141220C00225000 C 12/20/14 225.0 3.45 3.60
V 141220C00230000 C 12/20/14 230.0 2.16 2.26
V 141220C00235000 C 12/20/14 235.0 1.30 1.51
V 141220C00240000 C 12/20/14 240.0 0.74 0.89
V 141220C00245000 C 12/20/14 245.0 0.41 0.59
V 141220C00250000 C 12/20/14 250.0 0.18 0.39
V 141220C00255000 C 12/20/14 255.0 0.06 0.28
V 141220C00260000 C 12/20/14 260.0 0.00 0.22
V 141220C00265000 C 12/20/14 265.0 0.00 0.16
V 141220C00270000 C 12/20/14 270.0 0.00 0.13
V 141220C00275000 C 12/20/14 275.0 0.00 0.18
V 141220C00280000 C 12/20/14 280.0 0.00 0.13
V 141220C00285000 C 12/20/14 285.0 0.00 0.12
V 141220C00290000 C 12/20/14 290.0 0.00 0.12
V 141220C00295000 C 12/20/14 295.0 0.00 0.11
V 141220C00300000 C 12/20/14 300.0 0.00 0.11
V 141220C00305000 C 12/20/14 305.0 0.00 0.11
V 141220C00310000 C 12/20/14 310.0 0.00 0.11
V 141220C00315000 C 12/20/14 315.0 0.00 0.11
V 141220C00320000 C 12/20/14 320.0 0.00 0.11
V 141220C00325000 C 12/20/14 325.0 0.00 0.11
V 141220C00330000 C 12/20/14 330.0 0.00 0.11
V 141220P00105000 P 12/20/14 105.0 0.00 0.11
V 141220P00110000 P 12/20/14 110.0 0.00 0.10
V 141220P00115000 P 12/20/14 115.0 0.00 0.11
V 141220P00120000 P 12/20/14 120.0 0.00 0.11
V 141220P00125000 P 12/20/14 125.0 0.00 0.13
V 141220P00130000 P 12/20/14 130.0 0.01 0.14
V 141220P00135000 P 12/20/14 135.0 0.02 0.18
V 141220P00140000 P 12/20/14 140.0 0.03 0.19
V 141220P00145000 P 12/20/14 145.0 0.05 0.22
V 141220P00150000 P 12/20/14 150.0 0.07 0.24
V 141220P00155000 P 12/20/14 155.0 0.11 0.30
V 141220P00160000 P 12/20/14 160.0 0.16 0.34
V 141220P00165000 P 12/20/14 165.0 0.20 0.32
V 141220P00170000 P 12/20/14 170.0 0.27 0.35
V 141220P00175000 P 12/20/14 175.0 0.35 0.44
V 141220P00180000 P 12/20/14 180.0 0.44 0.60
V 141220P00185000 P 12/20/14 185.0 0.60 0.77
V 141220P00190000 P 12/20/14 190.0 0.91 1.05
V 141220P00195000 P 12/20/14 195.0 1.33 1.51
V 141220P00200000 P 12/20/14 200.0 1.99 2.23
V 141220P00205000 P 12/20/14 205.0 3.05 3.20
V 141220P00210000 P 12/20/14 210.0 4.45 4.70
V 141220P00215000 P 12/20/14 215.0 6.40 6.60
V 141220P00220000 P 12/20/14 220.0 8.95 9.20
V 141220P00225000 P 12/20/14 225.0 12.10 12.40
V 141220P00230000 P 12/20/14 230.0 15.70 16.15
V 141220P00235000 P 12/20/14 235.0 19.25 20.75
V 141220P00240000 P 12/20/14 240.0 23.50 25.05
V 141220P00245000 P 12/20/14 245.0 28.15 29.55
V 141220P00250000 P 12/20/14 250.0 32.55 35.10
V 141220P00255000 P 12/20/14 255.0 37.45 39.95
V 141220P00260000 P 12/20/14 260.0 42.30 45.40
V 141220P00265000 P 12/20/14 265.0 47.25 50.05
V 141220P00270000 P 12/20/14 270.0 51.65 55.05
V 141220P00275000 P 12/20/14 275.0 56.45 60.40
V 141220P00280000 P 12/20/14 280.0 61.50 65.00
V 141220P00285000 P 12/20/14 285.0 66.60 70.10
V 141220P00290000 P 12/20/14 290.0 71.45 74.75
V 141220P00295000 P 12/20/14 295.0 76.50 80.00
V 141220P00300000 P 12/20/14 300.0 81.60 85.00
V 141220P00305000 P 12/20/14 305.0 87.00 90.55
V 141220P00310000 P 12/20/14 310.0 91.75 95.55
V 141220P00315000 P 12/20/14 315.0 96.40 100.55
V 141220P00320000 P 12/20/14 320.0 102.00 105.50
V 141220P00325000 P 12/20/14 325.0 106.40 110.35
V 141220P00330000 P 12/20/14 330.0 111.35 115.50
V 150117C00075000 C 01/17/15 75.0 139.70 143.20
V 150117C00080000 C 01/17/15 80.0 134.80 138.35
V 150117C00085000 C 01/17/15 85.0 129.75 133.35
V 150117C00090000 C 01/17/15 90.0 124.75 128.55
V 150117C00095000 C 01/17/15 95.0 119.65 123.20
V 150117C00100000 C 01/17/15 100.0 114.85 118.55
V 150117C00105000 C 01/17/15 105.0 109.90 113.35
V 150117C00110000 C 01/17/15 110.0 104.85 108.55
V 150117C00115000 C 01/17/15 115.0 99.90 103.55
V 150117C00120000 C 01/17/15 120.0 95.05 98.75
V 150117C00125000 C 01/17/15 125.0 89.85 93.40
V 150117C00130000 C 01/17/15 130.0 85.20 88.95
V 150117C00135000 C 01/17/15 135.0 80.45 83.85
V 150117C00140000 C 01/17/15 140.0 75.25 78.80
V 150117C00145000 C 01/17/15 145.0 70.45 73.90
V 150117C00150000 C 01/17/15 150.0 65.40 68.45
V 150117C00155000 C 01/17/15 155.0 60.60 63.25
V 150117C00160000 C 01/17/15 160.0 55.40 58.25
V 150117C00165000 C 01/17/15 165.0 50.70 53.35
V 150117C00170000 C 01/17/15 170.0 45.85 48.45
V 150117C00175000 C 01/17/15 175.0 40.95 43.40
V 150117C00180000 C 01/17/15 180.0 36.15 38.50
V 150117C00185000 C 01/17/15 185.0 31.65 33.60
V 150117C00190000 C 01/17/15 190.0 27.00 28.90
V 150117C00195000 C 01/17/15 195.0 22.55 24.45
V 150117C00200000 C 01/17/15 200.0 19.15 19.60
V 150117C00205000 C 01/17/15 205.0 15.35 15.70
V 150117C00210000 C 01/17/15 210.0 11.95 12.10
V 150117C00215000 C 01/17/15 215.0 8.95 9.10
V 150117C00220000 C 01/17/15 220.0 6.50 6.65
V 150117C00225000 C 01/17/15 225.0 4.50 4.70
V 150117C00230000 C 01/17/15 230.0 3.05 3.20
V 150117C00235000 C 01/17/15 235.0 2.00 2.29
V 150117C00240000 C 01/17/15 240.0 1.28 1.45
V 150117C00245000 C 01/17/15 245.0 0.80 0.97
V 150117C00250000 C 01/17/15 250.0 0.48 0.65
V 150117C00255000 C 01/17/15 255.0 0.30 0.45
V 150117C00260000 C 01/17/15 260.0 0.12 0.32
V 150117C00265000 C 01/17/15 265.0 0.03 0.25
V 150117C00270000 C 01/17/15 270.0 0.05 0.19
V 150117C00275000 C 01/17/15 275.0 0.00 0.26
V 150117C00280000 C 01/17/15 280.0 0.07 0.13
V 150117C00285000 C 01/17/15 285.0 0.00 0.12
V 150117C00290000 C 01/17/15 290.0 0.00 0.16
V 150117C00295000 C 01/17/15 295.0 0.00 0.12
V 150117C00300000 C 01/17/15 300.0 0.01 0.12
V 150117C00305000 C 01/17/15 305.0 0.00 0.11
V 150117C00310000 C 01/17/15 310.0 0.00 0.11
V 150117C00315000 C 01/17/15 315.0 0.00 0.11
V 150117C00320000 C 01/17/15 320.0 0.00 0.11
V 150117C00325000 C 01/17/15 325.0 0.00 0.11
V 150117C00330000 C 01/17/15 330.0 0.00 0.11
V 150117C00335000 C 01/17/15 335.0 0.00 0.10
V 150117C00340000 C 01/17/15 340.0 0.00 0.11
V 150117P00075000 P 01/17/15 75.0 0.01 0.02
V 150117P00080000 P 01/17/15 80.0 0.00 0.10
V 150117P00085000 P 01/17/15 85.0 0.00 0.10
V 150117P00090000 P 01/17/15 90.0 0.00 0.10
V 150117P00095000 P 01/17/15 95.0 0.00 0.11
V 150117P00100000 P 01/17/15 100.0 0.00 0.11
V 150117P00105000 P 01/17/15 105.0 0.03 0.11
V 150117P00110000 P 01/17/15 110.0 0.00 0.12
V 150117P00115000 P 01/17/15 115.0 0.00 0.14
V 150117P00120000 P 01/17/15 120.0 0.00 0.16
V 150117P00125000 P 01/17/15 125.0 0.05 0.15
V 150117P00130000 P 01/17/15 130.0 0.03 0.17
V 150117P00135000 P 01/17/15 135.0 0.05 0.21
V 150117P00140000 P 01/17/15 140.0 0.15 0.27
V 150117P00145000 P 01/17/15 145.0 0.13 0.33
V 150117P00150000 P 01/17/15 150.0 0.16 0.31
V 150117P00155000 P 01/17/15 155.0 0.21 0.34
V 150117P00160000 P 01/17/15 160.0 0.26 0.38
V 150117P00165000 P 01/17/15 165.0 0.35 0.43
V 150117P00170000 P 01/17/15 170.0 0.43 0.52
V 150117P00175000 P 01/17/15 175.0 0.56 0.67
V 150117P00180000 P 01/17/15 180.0 0.78 0.88
V 150117P00185000 P 01/17/15 185.0 1.01 1.13
V 150117P00190000 P 01/17/15 190.0 1.40 1.57
V 150117P00195000 P 01/17/15 195.0 2.00 2.15
V 150117P00200000 P 01/17/15 200.0 2.74 2.99
V 150117P00205000 P 01/17/15 205.0 3.85 4.15
V 150117P00210000 P 01/17/15 210.0 5.60 5.75
V 150117P00215000 P 01/17/15 215.0 7.55 7.75
V 150117P00220000 P 01/17/15 220.0 10.15 10.25
V 150117P00225000 P 01/17/15 225.0 13.20 13.40
V 150117P00230000 P 01/17/15 230.0 16.60 17.05
V 150117P00235000 P 01/17/15 235.0 20.50 21.00
V 150117P00240000 P 01/17/15 240.0 24.05 25.75
V 150117P00245000 P 01/17/15 245.0 28.50 30.05
V 150117P00250000 P 01/17/15 250.0 33.25 34.60
V 150117P00255000 P 01/17/15 255.0 37.55 40.30
V 150117P00260000 P 01/17/15 260.0 41.90 45.30
V 150117P00265000 P 01/17/15 265.0 47.10 50.05
V 150117P00270000 P 01/17/15 270.0 52.30 55.15
V 150117P00275000 P 01/17/15 275.0 57.35 60.05
V 150117P00280000 P 01/17/15 280.0 61.60 65.00
V 150117P00285000 P 01/17/15 285.0 66.60 70.45
V 150117P00290000 P 01/17/15 290.0 72.00 75.10
V 150117P00295000 P 01/17/15 295.0 76.60 80.00
V 150117P00300000 P 01/17/15 300.0 81.55 85.10
V 150117P00305000 P 01/17/15 305.0 86.60 90.00
V 150117P00310000 P 01/17/15 310.0 91.85 95.30
V 150117P00315000 P 01/17/15 315.0 96.60 100.00
V 150117P00320000 P 01/17/15 320.0 101.60 105.00
V 150117P00325000 P 01/17/15 325.0 106.40 110.55
V 150117P00330000 P 01/17/15 330.0 111.35 115.45
V 150117P00335000 P 01/17/15 335.0 116.95 120.40
V 150117P00340000 P 01/17/15 340.0 121.35 125.40
V 150320C00105000 C 03/20/15 105.0 109.85 113.90
V 150320C00110000 C 03/20/15 110.0 104.80 108.90
V 150320C00115000 C 03/20/15 115.0 99.85 103.95
V 150320C00120000 C 03/20/15 120.0 94.70 98.95
V 150320C00125000 C 03/20/15 125.0 90.10 94.00
V 150320C00130000 C 03/20/15 130.0 85.05 88.70
V 150320C00135000 C 03/20/15 135.0 80.10 83.60
V 150320C00140000 C 03/20/15 140.0 75.30 78.70
V 150320C00145000 C 03/20/15 145.0 70.10 73.60
V 150320C00150000 C 03/20/15 150.0 65.20 68.65
V 150320C00155000 C 03/20/15 155.0 60.35 63.75
V 150320C00160000 C 03/20/15 160.0 55.40 58.65
V 150320C00165000 C 03/20/15 165.0 51.10 53.70
V 150320C00170000 C 03/20/15 170.0 46.35 48.95
V 150320C00175000 C 03/20/15 175.0 41.65 43.80
V 150320C00180000 C 03/20/15 180.0 37.15 39.25
V 150320C00185000 C 03/20/15 185.0 32.75 34.90
V 150320C00190000 C 03/20/15 190.0 28.50 30.70
V 150320C00195000 C 03/20/15 195.0 24.40 26.60
V 150320C00200000 C 03/20/15 200.0 21.25 21.70
V 150320C00205000 C 03/20/15 205.0 17.70 18.15
V 150320C00210000 C 03/20/15 210.0 14.55 14.95
V 150320C00215000 C 03/20/15 215.0 11.70 12.10
V 150320C00220000 C 03/20/15 220.0 9.25 9.50
V 150320C00225000 C 03/20/15 225.0 7.15 7.55
V 150320C00230000 C 03/20/15 230.0 5.45 5.80
V 150320C00235000 C 03/20/15 235.0 4.05 4.45
V 150320C00240000 C 03/20/15 240.0 3.00 3.30
V 150320C00245000 C 03/20/15 245.0 2.19 2.41
V 150320C00250000 C 03/20/15 250.0 1.55 1.82
V 150320C00255000 C 03/20/15 255.0 1.11 1.27
V 150320C00260000 C 03/20/15 260.0 0.77 0.95
V 150320C00265000 C 03/20/15 265.0 0.47 0.73
V 150320C00270000 C 03/20/15 270.0 0.29 0.54
V 150320C00275000 C 03/20/15 275.0 0.16 0.41
V 150320C00280000 C 03/20/15 280.0 0.11 0.32
V 150320C00285000 C 03/20/15 285.0 0.01 0.26
V 150320C00290000 C 03/20/15 290.0 0.01 0.26
V 150320C00295000 C 03/20/15 295.0 0.00 0.25
V 150320C00300000 C 03/20/15 300.0 0.00 0.25
V 150320C00305000 C 03/20/15 305.0 0.00 0.25
V 150320C00310000 C 03/20/15 310.0 0.00 0.23
V 150320C00315000 C 03/20/15 315.0 0.00 0.19
V 150320C00320000 C 03/20/15 320.0 0.00 0.16
V 150320C00325000 C 03/20/15 325.0 0.00 0.13
V 150320C00330000 C 03/20/15 330.0 0.00 0.13
V 150320P00105000 P 03/20/15 105.0 0.00 0.18
V 150320P00110000 P 03/20/15 110.0 0.00 0.20
V 150320P00115000 P 03/20/15 115.0 0.00 0.21
V 150320P00120000 P 03/20/15 120.0 0.01 0.26
V 150320P00125000 P 03/20/15 125.0 0.01 0.26
V 150320P00130000 P 03/20/15 130.0 0.04 0.29
V 150320P00135000 P 03/20/15 135.0 0.08 0.33
V 150320P00140000 P 03/20/15 140.0 0.11 0.38
V 150320P00145000 P 03/20/15 145.0 0.17 0.40
V 150320P00150000 P 03/20/15 150.0 0.25 0.50
V 150320P00155000 P 03/20/15 155.0 0.36 0.55
V 150320P00160000 P 03/20/15 160.0 0.49 0.67
V 150320P00165000 P 03/20/15 165.0 0.64 0.83
V 150320P00170000 P 03/20/15 170.0 0.90 1.10
V 150320P00175000 P 03/20/15 175.0 1.22 1.40
V 150320P00180000 P 03/20/15 180.0 1.66 1.90
V 150320P00185000 P 03/20/15 185.0 2.21 2.42
V 150320P00190000 P 03/20/15 190.0 2.86 3.10
V 150320P00195000 P 03/20/15 195.0 3.75 4.05
V 150320P00200000 P 03/20/15 200.0 4.90 5.30
V 150320P00205000 P 03/20/15 205.0 6.35 6.75
V 150320P00210000 P 03/20/15 210.0 8.15 8.55
V 150320P00215000 P 03/20/15 215.0 10.30 10.70
V 150320P00220000 P 03/20/15 220.0 12.95 13.25
V 150320P00225000 P 03/20/15 225.0 15.75 16.20
V 150320P00230000 P 03/20/15 230.0 19.05 19.50
V 150320P00235000 P 03/20/15 235.0 22.65 23.15
V 150320P00240000 P 03/20/15 240.0 25.75 27.75
V 150320P00245000 P 03/20/15 245.0 29.85 31.95
V 150320P00250000 P 03/20/15 250.0 34.40 36.35
V 150320P00255000 P 03/20/15 255.0 38.65 41.00
V 150320P00260000 P 03/20/15 260.0 43.55 45.65
V 150320P00265000 P 03/20/15 265.0 47.85 50.45
V 150320P00270000 P 03/20/15 270.0 52.30 55.50
V 150320P00275000 P 03/20/15 275.0 57.50 60.35
V 150320P00280000 P 03/20/15 280.0 62.25 65.50
V 150320P00285000 P 03/20/15 285.0 67.40 70.25
V 150320P00290000 P 03/20/15 290.0 72.10 75.15
V 150320P00295000 P 03/20/15 295.0 76.75 80.15
V 150320P00300000 P 03/20/15 300.0 81.65 85.40
V 150320P00305000 P 03/20/15 305.0 86.50 90.35
V 150320P00310000 P 03/20/15 310.0 91.50 95.30
V 150320P00315000 P 03/20/15 315.0 96.65 100.30
V 150320P00320000 P 03/20/15 320.0 101.65 105.55
V 150320P00325000 P 03/20/15 325.0 106.60 110.30
V 150320P00330000 P 03/20/15 330.0 111.65 115.35
V 160115C00100000 C 01/15/16 100.0 114.95 118.95
V 160115C00105000 C 01/15/16 105.0 110.00 114.00
V 160115C00110000 C 01/15/16 110.0 105.05 109.05
V 160115C00115000 C 01/15/16 115.0 100.10 104.05
V 160115C00120000 C 01/15/16 120.0 95.40 99.25
V 160115C00125000 C 01/15/16 125.0 90.55 94.40
V 160115C00130000 C 01/15/16 130.0 85.55 89.60
V 160115C00135000 C 01/15/16 135.0 80.80 84.85
V 160115C00140000 C 01/15/16 140.0 76.40 80.15
V 160115C00145000 C 01/15/16 145.0 71.65 74.70
V 160115C00150000 C 01/15/16 150.0 68.15 70.15
V 160115C00155000 C 01/15/16 155.0 62.60 65.70
V 160115C00160000 C 01/15/16 160.0 58.70 61.70
V 160115C00165000 C 01/15/16 165.0 54.40 56.95
V 160115C00170000 C 01/15/16 170.0 50.35 52.85
V 160115C00175000 C 01/15/16 175.0 46.20 48.80
V 160115C00180000 C 01/15/16 180.0 42.40 44.95
V 160115C00185000 C 01/15/16 185.0 38.70 41.20
V 160115C00190000 C 01/15/16 190.0 35.25 37.90
V 160115C00195000 C 01/15/16 195.0 32.45 33.60
V 160115C00200000 C 01/15/16 200.0 29.30 29.95
V 160115C00210000 C 01/15/16 210.0 23.50 24.15
V 160115C00220000 C 01/15/16 220.0 18.50 18.95
V 160115C00230000 C 01/15/16 230.0 14.35 15.00
V 160115C00240000 C 01/15/16 240.0 10.90 11.50
V 160115C00250000 C 01/15/16 250.0 8.10 8.70
V 160115C00260000 C 01/15/16 260.0 6.00 6.45
V 160115C00270000 C 01/15/16 270.0 4.45 4.80
V 160115C00280000 C 01/15/16 280.0 3.05 3.85
V 160115C00290000 C 01/15/16 290.0 2.38 2.69
V 160115C00300000 C 01/15/16 300.0 1.72 2.02
V 160115C00310000 C 01/15/16 310.0 1.25 1.54
V 160115C00320000 C 01/15/16 320.0 0.90 1.18
V 160115C00330000 C 01/15/16 330.0 0.40 1.06
V 160115C00340000 C 01/15/16 340.0 0.06 1.00
V 160115P00100000 P 01/15/16 100.0 0.22 0.43
V 160115P00105000 P 01/15/16 105.0 0.22 0.49
V 160115P00110000 P 01/15/16 110.0 0.26 0.75
V 160115P00115000 P 01/15/16 115.0 0.46 0.67
V 160115P00120000 P 01/15/16 120.0 0.56 0.79
V 160115P00125000 P 01/15/16 125.0 0.70 0.96
V 160115P00130000 P 01/15/16 130.0 0.91 1.16
V 160115P00135000 P 01/15/16 135.0 1.15 1.40
V 160115P00140000 P 01/15/16 140.0 1.46 1.70
V 160115P00145000 P 01/15/16 145.0 1.83 2.10
V 160115P00150000 P 01/15/16 150.0 2.27 2.55
V 160115P00155000 P 01/15/16 155.0 2.90 3.05
V 160115P00160000 P 01/15/16 160.0 3.50 3.65
V 160115P00165000 P 01/15/16 165.0 4.10 4.40
V 160115P00170000 P 01/15/16 170.0 4.85 5.20
V 160115P00175000 P 01/15/16 175.0 5.80 6.15
V 160115P00180000 P 01/15/16 180.0 6.90 7.25
V 160115P00185000 P 01/15/16 185.0 8.05 8.50
V 160115P00190000 P 01/15/16 190.0 9.50 9.90
V 160115P00195000 P 01/15/16 195.0 11.10 11.50
V 160115P00200000 P 01/15/16 200.0 12.95 13.30
V 160115P00210000 P 01/15/16 210.0 17.10 17.45
V 160115P00220000 P 01/15/16 220.0 22.00 22.40
V 160115P00230000 P 01/15/16 230.0 27.75 28.15
V 160115P00240000 P 01/15/16 240.0 34.20 34.75
V 160115P00250000 P 01/15/16 250.0 41.35 42.05
V 160115P00260000 P 01/15/16 260.0 48.15 50.55
V 160115P00270000 P 01/15/16 270.0 56.20 58.95
V 160115P00280000 P 01/15/16 280.0 65.05 67.75
V 160115P00290000 P 01/15/16 290.0 74.20 76.95
V 160115P00300000 P 01/15/16 300.0 83.80 86.35
V 160115P00310000 P 01/15/16 310.0 93.60 96.00
V 160115P00320000 P 01/15/16 320.0 101.85 105.90
V 160115P00330000 P 01/15/16 330.0 111.70 115.65
V 160115P00340000 P 01/15/16 340.0 121.55 125.55

OPRA data is delayed 15 minutes.