Value Line - The Most Trusted Name in Investment Research - Stock Quotes

Quote Lookup

Please enter a ticker symbol below and click Submit.
Symbol:        VL Survey Page (2015-02-13)Premium Content

Visa Inc (V)
As of Apr 24 2015 4:57PM
Option Ticker C/P Expiration Strike Bid Premium Ask Premium
V 150501C00040000 C 05/01/15 40.0 25.70 29.30
V 150501C00045000 C 05/01/15 45.0 20.70 24.25
V 150501C00050000 C 05/01/15 50.0 15.70 19.30
V 150501C00055000 C 05/01/15 55.0 11.85 13.00
V 150501C00055500 C 05/01/15 55.5 10.80 12.80
V 150501C00056000 C 05/01/15 56.0 10.30 12.80
V 150501C00056250 C 05/01/15 56.3 9.45 12.90
V 150501C00056500 C 05/01/15 56.5 9.85 12.30
V 150501C00057000 C 05/01/15 57.0 9.65 11.20
V 150501C00057500 C 05/01/15 57.5 8.70 10.75
V 150501C00058000 C 05/01/15 58.0 8.60 10.15
V 150501C00058130 C 05/01/15 58.1 8.95 9.75
V 150501C00058500 C 05/01/15 58.5 8.65 10.15
V 150501C00058750 C 05/01/15 58.8 7.55 10.85
V 150501C00059000 C 05/01/15 59.0 8.30 9.55
V 150501C00059380 C 05/01/15 59.4 7.95 8.75
V 150501C00059500 C 05/01/15 59.5 7.80 9.10
V 150501C00060000 C 05/01/15 60.0 7.35 8.55
V 150501C00060500 C 05/01/15 60.5 6.85 7.50
V 150501C00060630 C 05/01/15 60.6 6.70 7.35
V 150501C00061000 C 05/01/15 61.0 6.40 7.55
V 150501C00061250 C 05/01/15 61.3 6.15 7.30
V 150501C00061500 C 05/01/15 61.5 5.90 6.45
V 150501C00061880 C 05/01/15 61.9 5.55 6.60
V 150501C00062000 C 05/01/15 62.0 5.45 6.15
V 150501C00062500 C 05/01/15 62.5 5.00 5.65
V 150501C00063000 C 05/01/15 63.0 4.55 5.00
V 150501C00063130 C 05/01/15 63.1 4.40 5.10
V 150501C00063500 C 05/01/15 63.5 4.10 4.75
V 150501C00063750 C 05/01/15 63.8 3.85 4.40
V 150501C00064000 C 05/01/15 64.0 3.65 4.20
V 150501C00064380 C 05/01/15 64.4 3.35 3.80
V 150501C00064500 C 05/01/15 64.5 3.30 3.45
V 150501C00065000 C 05/01/15 65.0 2.96 3.05
V 150501C00065500 C 05/01/15 65.5 2.57 2.88
V 150501C00065630 C 05/01/15 65.6 2.46 2.78
V 150501C00066000 C 05/01/15 66.0 2.19 2.32
V 150501C00066250 C 05/01/15 66.3 2.02 2.15
V 150501C00066500 C 05/01/15 66.5 1.86 1.96
V 150501C00066880 C 05/01/15 66.9 1.63 1.79
V 150501C00067000 C 05/01/15 67.0 1.56 1.67
V 150501C00067500 C 05/01/15 67.5 1.31 1.37
V 150501C00068000 C 05/01/15 68.0 1.08 1.13
V 150501C00068130 C 05/01/15 68.1 1.01 1.07
V 150501C00068500 C 05/01/15 68.5 0.86 0.91
V 150501C00068750 C 05/01/15 68.8 0.76 0.82
V 150501C00069000 C 05/01/15 69.0 0.68 0.74
V 150501C00069380 C 05/01/15 69.4 0.57 0.62
V 150501C00069500 C 05/01/15 69.5 0.54 0.58
V 150501C00070000 C 05/01/15 70.0 0.41 0.46
V 150501C00070500 C 05/01/15 70.5 0.32 0.37
V 150501C00070630 C 05/01/15 70.6 0.30 0.34
V 150501C00071000 C 05/01/15 71.0 0.25 0.29
V 150501C00071250 C 05/01/15 71.3 0.21 0.33
V 150501C00071500 C 05/01/15 71.5 0.19 0.23
V 150501C00071880 C 05/01/15 71.9 0.15 0.25
V 150501C00072000 C 05/01/15 72.0 0.14 0.18
V 150501C00072500 C 05/01/15 72.5 0.11 0.21
V 150501C00073000 C 05/01/15 73.0 0.09 0.12
V 150501C00073130 C 05/01/15 73.1 0.05 0.20
V 150501C00073500 C 05/01/15 73.5 0.04 0.19
V 150501C00073750 C 05/01/15 73.8 0.03 0.35
V 150501C00074000 C 05/01/15 74.0 0.02 0.17
V 150501C00074380 C 05/01/15 74.4 0.02 0.25
V 150501C00074500 C 05/01/15 74.5 0.01 0.20
V 150501C00075000 C 05/01/15 75.0 0.02 0.10
V 150501C00075500 C 05/01/15 75.5 0.01 0.12
V 150501C00075630 C 05/01/15 75.6 0.01 0.16
V 150501C00076000 C 05/01/15 76.0 0.01 0.11
V 150501C00076250 C 05/01/15 76.3 0.00 0.25
V 150501C00076880 C 05/01/15 76.9 0.00 0.22
V 150501C00077500 C 05/01/15 77.5 0.01 0.10
V 150501C00078130 C 05/01/15 78.1 0.00 0.17
V 150501C00078750 C 05/01/15 78.8 0.01 0.09
V 150501C00079380 C 05/01/15 79.4 0.00 0.50
V 150501C00080000 C 05/01/15 80.0 0.00 0.05
V 150501C00085000 C 05/01/15 85.0 0.00 0.18
V 150501C00090000 C 05/01/15 90.0 0.00 0.10
V 150501C00095000 C 05/01/15 95.0 0.00 0.10
V 150501C00100000 C 05/01/15 100.0 0.00 0.19
V 150501P00040000 P 05/01/15 40.0 0.00 0.10
V 150501P00045000 P 05/01/15 45.0 0.00 0.11
V 150501P00050000 P 05/01/15 50.0 0.00 0.11
V 150501P00055000 P 05/01/15 55.0 0.00 0.04
V 150501P00055500 P 05/01/15 55.5 0.00 0.11
V 150501P00056000 P 05/01/15 56.0 0.00 0.05
V 150501P00056250 P 05/01/15 56.3 0.00 0.09
V 150501P00056500 P 05/01/15 56.5 0.00 0.10
V 150501P00057000 P 05/01/15 57.0 0.01 0.04
V 150501P00057500 P 05/01/15 57.5 0.01 0.09
V 150501P00058000 P 05/01/15 58.0 0.01 0.13
V 150501P00058130 P 05/01/15 58.1 0.01 0.16
V 150501P00058500 P 05/01/15 58.5 0.01 0.16
V 150501P00058750 P 05/01/15 58.8 0.01 0.14
V 150501P00059000 P 05/01/15 59.0 0.02 0.14
V 150501P00059380 P 05/01/15 59.4 0.02 0.16
V 150501P00059500 P 05/01/15 59.5 0.02 0.15
V 150501P00060000 P 05/01/15 60.0 0.02 0.15
V 150501P00060500 P 05/01/15 60.5 0.05 0.17
V 150501P00060630 P 05/01/15 60.6 0.04 0.17
V 150501P00061000 P 05/01/15 61.0 0.06 0.20
V 150501P00061250 P 05/01/15 61.3 0.06 0.22
V 150501P00061500 P 05/01/15 61.5 0.06 0.25
V 150501P00061880 P 05/01/15 61.9 0.07 0.26
V 150501P00062000 P 05/01/15 62.0 0.13 0.17
V 150501P00062500 P 05/01/15 62.5 0.16 0.20
V 150501P00063000 P 05/01/15 63.0 0.21 0.24
V 150501P00063130 P 05/01/15 63.1 0.19 0.29
V 150501P00063500 P 05/01/15 63.5 0.26 0.30
V 150501P00063750 P 05/01/15 63.8 0.29 0.32
V 150501P00064000 P 05/01/15 64.0 0.32 0.35
V 150501P00064380 P 05/01/15 64.4 0.37 0.42
V 150501P00064500 P 05/01/15 64.5 0.39 0.44
V 150501P00065000 P 05/01/15 65.0 0.49 0.53
V 150501P00065500 P 05/01/15 65.5 0.59 0.65
V 150501P00065630 P 05/01/15 65.6 0.63 0.69
V 150501P00066000 P 05/01/15 66.0 0.73 0.79
V 150501P00066250 P 05/01/15 66.3 0.81 0.87
V 150501P00066500 P 05/01/15 66.5 0.89 0.96
V 150501P00066880 P 05/01/15 66.9 1.04 1.11
V 150501P00067000 P 05/01/15 67.0 1.08 1.16
V 150501P00067500 P 05/01/15 67.5 1.32 1.39
V 150501P00068000 P 05/01/15 68.0 1.56 1.60
V 150501P00068130 P 05/01/15 68.1 1.63 1.72
V 150501P00068500 P 05/01/15 68.5 1.85 1.94
V 150501P00068750 P 05/01/15 68.8 1.97 2.12
V 150501P00069000 P 05/01/15 69.0 2.11 2.25
V 150501P00069380 P 05/01/15 69.4 2.20 2.65
V 150501P00069500 P 05/01/15 69.5 2.29 2.63
V 150501P00070000 P 05/01/15 70.0 2.89 3.00
V 150501P00070500 P 05/01/15 70.5 2.65 3.50
V 150501P00070630 P 05/01/15 70.6 2.92 3.65
V 150501P00071000 P 05/01/15 71.0 3.05 4.05
V 150501P00071250 P 05/01/15 71.3 3.30 4.25
V 150501P00071500 P 05/01/15 71.5 3.50 4.45
V 150501P00071880 P 05/01/15 71.9 3.70 4.80
V 150501P00072000 P 05/01/15 72.0 3.70 4.95
V 150501P00072500 P 05/01/15 72.5 4.40 5.40
V 150501P00073000 P 05/01/15 73.0 4.85 5.85
V 150501P00073130 P 05/01/15 73.1 4.90 6.00
V 150501P00073500 P 05/01/15 73.5 5.10 6.35
V 150501P00073750 P 05/01/15 73.8 5.40 6.65
V 150501P00074000 P 05/01/15 74.0 5.70 6.90
V 150501P00074380 P 05/01/15 74.4 6.05 7.20
V 150501P00074500 P 05/01/15 74.5 6.15 7.30
V 150501P00075000 P 05/01/15 75.0 6.55 7.80
V 150501P00075500 P 05/01/15 75.5 7.05 8.30
V 150501P00075630 P 05/01/15 75.6 7.15 8.45
V 150501P00076000 P 05/01/15 76.0 7.35 8.80
V 150501P00076250 P 05/01/15 76.3 7.80 9.05
V 150501P00076880 P 05/01/15 76.9 8.40 9.70
V 150501P00077500 P 05/01/15 77.5 9.30 10.55
V 150501P00078130 P 05/01/15 78.1 9.65 11.15
V 150501P00078750 P 05/01/15 78.8 10.05 12.90
V 150501P00079380 P 05/01/15 79.4 9.80 13.60
V 150501P00080000 P 05/01/15 80.0 10.85 14.15
V 150501P00085000 P 05/01/15 85.0 15.20 19.55
V 150501P00090000 P 05/01/15 90.0 20.15 24.45
V 150501P00095000 P 05/01/15 95.0 25.70 29.30
V 150501P00100000 P 05/01/15 100.0 30.70 34.30
V 150508C00055000 C 05/08/15 55.0 12.20 13.15
V 150508C00056000 C 05/08/15 56.0 11.20 12.15
V 150508C00057000 C 05/08/15 57.0 10.20 11.15
V 150508C00057500 C 05/08/15 57.5 8.60 11.85
V 150508C00058000 C 05/08/15 58.0 8.15 11.70
V 150508C00058500 C 05/08/15 58.5 7.65 11.20
V 150508C00059000 C 05/08/15 59.0 7.85 10.10
V 150508C00059500 C 05/08/15 59.5 7.85 8.60
V 150508C00060000 C 05/08/15 60.0 7.40 8.10
V 150508C00060500 C 05/08/15 60.5 6.40 8.70
V 150508C00061000 C 05/08/15 61.0 6.45 7.55
V 150508C00061500 C 05/08/15 61.5 5.95 7.15
V 150508C00062000 C 05/08/15 62.0 5.55 6.60
V 150508C00062500 C 05/08/15 62.5 5.10 5.80
V 150508C00063000 C 05/08/15 63.0 4.65 5.10
V 150508C00063500 C 05/08/15 63.5 4.20 4.90
V 150508C00064000 C 05/08/15 64.0 3.80 4.25
V 150508C00064500 C 05/08/15 64.5 3.40 3.85
V 150508C00065000 C 05/08/15 65.0 3.00 3.20
V 150508C00065500 C 05/08/15 65.5 2.72 2.99
V 150508C00066000 C 05/08/15 66.0 2.35 2.45
V 150508C00066500 C 05/08/15 66.5 2.05 2.30
V 150508C00067000 C 05/08/15 67.0 1.74 1.81
V 150508C00067500 C 05/08/15 67.5 1.46 1.53
V 150508C00068000 C 05/08/15 68.0 1.22 1.28
V 150508C00068500 C 05/08/15 68.5 1.00 1.07
V 150508C00069000 C 05/08/15 69.0 0.82 0.89
V 150508C00069500 C 05/08/15 69.5 0.66 0.72
V 150508C00070000 C 05/08/15 70.0 0.53 0.59
V 150508C00070500 C 05/08/15 70.5 0.43 0.47
V 150508C00071000 C 05/08/15 71.0 0.34 0.38
V 150508C00071500 C 05/08/15 71.5 0.27 0.34
V 150508C00072000 C 05/08/15 72.0 0.21 0.30
V 150508C00072500 C 05/08/15 72.5 0.14 0.27
V 150508C00073000 C 05/08/15 73.0 0.13 0.21
V 150508C00073500 C 05/08/15 73.5 0.06 0.30
V 150508C00074000 C 05/08/15 74.0 0.02 0.25
V 150508C00074500 C 05/08/15 74.5 0.03 0.18
V 150508C00075000 C 05/08/15 75.0 0.02 0.11
V 150508C00075500 C 05/08/15 75.5 0.03 0.10
V 150508C00076000 C 05/08/15 76.0 0.01 0.10
V 150508C00080000 C 05/08/15 80.0 0.01 0.05
V 150508P00055000 P 05/08/15 55.0 0.01 0.06
V 150508P00056000 P 05/08/15 56.0 0.02 0.06
V 150508P00057000 P 05/08/15 57.0 0.01 0.14
V 150508P00057500 P 05/08/15 57.5 0.01 0.13
V 150508P00058000 P 05/08/15 58.0 0.02 0.13
V 150508P00058500 P 05/08/15 58.5 0.03 0.19
V 150508P00059000 P 05/08/15 59.0 0.05 0.12
V 150508P00059500 P 05/08/15 59.5 0.01 0.19
V 150508P00060000 P 05/08/15 60.0 0.07 0.14
V 150508P00060500 P 05/08/15 60.5 0.07 0.22
V 150508P00061000 P 05/08/15 61.0 0.05 0.35
V 150508P00061500 P 05/08/15 61.5 0.11 0.29
V 150508P00062000 P 05/08/15 62.0 0.18 0.24
V 150508P00062500 P 05/08/15 62.5 0.19 0.32
V 150508P00063000 P 05/08/15 63.0 0.28 0.33
V 150508P00063500 P 05/08/15 63.5 0.35 0.39
V 150508P00064000 P 05/08/15 64.0 0.42 0.47
V 150508P00064500 P 05/08/15 64.5 0.51 0.56
V 150508P00065000 P 05/08/15 65.0 0.62 0.66
V 150508P00065500 P 05/08/15 65.5 0.74 0.78
V 150508P00066000 P 05/08/15 66.0 0.88 0.92
V 150508P00066500 P 05/08/15 66.5 1.05 1.12
V 150508P00067000 P 05/08/15 67.0 1.25 1.30
V 150508P00067500 P 05/08/15 67.5 1.47 1.54
V 150508P00068000 P 05/08/15 68.0 1.72 1.80
V 150508P00068500 P 05/08/15 68.5 2.00 2.10
V 150508P00069000 P 05/08/15 69.0 2.30 2.42
V 150508P00069500 P 05/08/15 69.5 2.64 2.75
V 150508P00070000 P 05/08/15 70.0 2.67 3.30
V 150508P00070500 P 05/08/15 70.5 3.15 3.55
V 150508P00071000 P 05/08/15 71.0 3.55 3.95
V 150508P00071500 P 05/08/15 71.5 3.60 4.55
V 150508P00072000 P 05/08/15 72.0 4.00 5.00
V 150508P00072500 P 05/08/15 72.5 4.45 5.45
V 150508P00073000 P 05/08/15 73.0 4.90 5.95
V 150508P00073500 P 05/08/15 73.5 5.20 6.40
V 150508P00074000 P 05/08/15 74.0 5.70 6.85
V 150508P00074500 P 05/08/15 74.5 5.90 7.40
V 150508P00075000 P 05/08/15 75.0 6.70 7.85
V 150508P00075500 P 05/08/15 75.5 7.15 8.30
V 150508P00076000 P 05/08/15 76.0 7.10 9.15
V 150508P00080000 P 05/08/15 80.0 11.35 12.85
V 150515C00035000 C 05/15/15 35.0 30.70 34.30
V 150515C00037500 C 05/15/15 37.5 28.15 32.35
V 150515C00040000 C 05/15/15 40.0 25.70 29.30
V 150515C00042500 C 05/15/15 42.5 23.25 26.80
V 150515C00045000 C 05/15/15 45.0 20.85 24.85
V 150515C00047500 C 05/15/15 47.5 18.20 21.80
V 150515C00050000 C 05/15/15 50.0 17.20 18.10
V 150515C00055000 C 05/15/15 55.0 12.30 13.30
V 150515C00056000 C 05/15/15 56.0 11.35 12.30
V 150515C00057000 C 05/15/15 57.0 10.35 11.30
V 150515C00057500 C 05/15/15 57.5 9.85 10.85
V 150515C00058000 C 05/15/15 58.0 9.30 10.10
V 150515C00058500 C 05/15/15 58.5 8.90 9.85
V 150515C00059000 C 05/15/15 59.0 8.40 9.35
V 150515C00059500 C 05/15/15 59.5 7.90 8.85
V 150515C00060000 C 05/15/15 60.0 7.45 8.00
V 150515C00060500 C 05/15/15 60.5 6.95 7.55
V 150515C00061000 C 05/15/15 61.0 6.50 7.10
V 150515C00061500 C 05/15/15 61.5 6.05 6.65
V 150515C00062000 C 05/15/15 62.0 5.55 6.20
V 150515C00062500 C 05/15/15 62.5 5.20 5.65
V 150515C00063000 C 05/15/15 63.0 4.70 5.30
V 150515C00063500 C 05/15/15 63.5 4.30 4.80
V 150515C00064000 C 05/15/15 64.0 3.85 4.35
V 150515C00064500 C 05/15/15 64.5 3.55 3.70
V 150515C00065000 C 05/15/15 65.0 3.15 3.30
V 150515C00065500 C 05/15/15 65.5 2.82 2.91
V 150515C00066000 C 05/15/15 66.0 2.47 2.56
V 150515C00066500 C 05/15/15 66.5 2.16 2.24
V 150515C00067000 C 05/15/15 67.0 1.88 1.95
V 150515C00067500 C 05/15/15 67.5 1.62 1.67
V 150515C00068000 C 05/15/15 68.0 1.36 1.41
V 150515C00068500 C 05/15/15 68.5 1.14 1.19
V 150515C00069000 C 05/15/15 69.0 0.95 1.00
V 150515C00069500 C 05/15/15 69.5 0.79 0.83
V 150515C00070000 C 05/15/15 70.0 0.65 0.69
V 150515C00070500 C 05/15/15 70.5 0.53 0.57
V 150515C00071000 C 05/15/15 71.0 0.43 0.45
V 150515C00071500 C 05/15/15 71.5 0.35 0.38
V 150515C00072000 C 05/15/15 72.0 0.28 0.31
V 150515C00072500 C 05/15/15 72.5 0.21 0.25
V 150515C00073000 C 05/15/15 73.0 0.18 0.21
V 150515C00074000 C 05/15/15 74.0 0.12 0.15
V 150515C00075000 C 05/15/15 75.0 0.08 0.11
V 150515C00080000 C 05/15/15 80.0 0.01 0.05
V 150515C00085000 C 05/15/15 85.0 0.00 0.11
V 150515C00090000 C 05/15/15 90.0 0.00 0.11
V 150515C00095000 C 05/15/15 95.0 0.00 0.11
V 150515C00100000 C 05/15/15 100.0 0.00 0.11
V 150515P00035000 P 05/15/15 35.0 0.00 0.11
V 150515P00037500 P 05/15/15 37.5 0.00 0.11
V 150515P00040000 P 05/15/15 40.0 0.00 0.11
V 150515P00042500 P 05/15/15 42.5 0.00 0.11
V 150515P00045000 P 05/15/15 45.0 0.00 0.11
V 150515P00047500 P 05/15/15 47.5 0.00 0.11
V 150515P00050000 P 05/15/15 50.0 0.00 0.05
V 150515P00055000 P 05/15/15 55.0 0.02 0.08
V 150515P00056000 P 05/15/15 56.0 0.03 0.09
V 150515P00057000 P 05/15/15 57.0 0.05 0.11
V 150515P00057500 P 05/15/15 57.5 0.07 0.11
V 150515P00058000 P 05/15/15 58.0 0.06 0.12
V 150515P00058500 P 05/15/15 58.5 0.08 0.14
V 150515P00059000 P 05/15/15 59.0 0.10 0.13
V 150515P00059500 P 05/15/15 59.5 0.12 0.15
V 150515P00060000 P 05/15/15 60.0 0.14 0.18
V 150515P00060500 P 05/15/15 60.5 0.15 0.20
V 150515P00061000 P 05/15/15 61.0 0.18 0.24
V 150515P00061500 P 05/15/15 61.5 0.22 0.27
V 150515P00062000 P 05/15/15 62.0 0.27 0.31
V 150515P00062500 P 05/15/15 62.5 0.33 0.37
V 150515P00063000 P 05/15/15 63.0 0.39 0.42
V 150515P00063500 P 05/15/15 63.5 0.47 0.49
V 150515P00064000 P 05/15/15 64.0 0.55 0.58
V 150515P00064500 P 05/15/15 64.5 0.65 0.69
V 150515P00065000 P 05/15/15 65.0 0.77 0.81
V 150515P00065500 P 05/15/15 65.5 0.91 0.94
V 150515P00066000 P 05/15/15 66.0 1.06 1.10
V 150515P00066500 P 05/15/15 66.5 1.25 1.29
V 150515P00067000 P 05/15/15 67.0 1.45 1.49
V 150515P00067500 P 05/15/15 67.5 1.68 1.73
V 150515P00068000 P 05/15/15 68.0 1.94 2.00
V 150515P00068500 P 05/15/15 68.5 2.22 2.30
V 150515P00069000 P 05/15/15 69.0 2.52 2.59
V 150515P00069500 P 05/15/15 69.5 2.86 2.93
V 150515P00070000 P 05/15/15 70.0 3.20 3.35
V 150515P00070500 P 05/15/15 70.5 3.55 3.75
V 150515P00071000 P 05/15/15 71.0 3.70 4.25
V 150515P00071500 P 05/15/15 71.5 4.10 4.60
V 150515P00072000 P 05/15/15 72.0 4.55 5.10
V 150515P00072500 P 05/15/15 72.5 5.00 5.50
V 150515P00073000 P 05/15/15 73.0 5.45 5.95
V 150515P00074000 P 05/15/15 74.0 6.35 6.85
V 150515P00075000 P 05/15/15 75.0 6.95 7.90
V 150515P00080000 P 05/15/15 80.0 11.35 14.45
V 150515P00085000 P 05/15/15 85.0 15.80 19.25
V 150515P00090000 P 05/15/15 90.0 20.50 24.15
V 150515P00095000 P 05/15/15 95.0 25.60 29.15
V 150515P00100000 P 05/15/15 100.0 30.80 34.25
V 150522C00055000 C 05/22/15 55.0 12.15 13.15
V 150522C00057000 C 05/22/15 57.0 10.15 11.05
V 150522C00057500 C 05/22/15 57.5 8.70 11.70
V 150522C00058000 C 05/22/15 58.0 8.20 11.50
V 150522C00058500 C 05/22/15 58.5 8.90 9.60
V 150522C00059000 C 05/22/15 59.0 8.30 9.60
V 150522C00059500 C 05/22/15 59.5 7.80 8.60
V 150522C00060000 C 05/22/15 60.0 7.40 8.10
V 150522C00060500 C 05/22/15 60.5 6.95 7.95
V 150522C00061000 C 05/22/15 61.0 6.50 7.45
V 150522C00061500 C 05/22/15 61.5 6.10 7.15
V 150522C00062000 C 05/22/15 62.0 5.60 6.65
V 150522C00062500 C 05/22/15 62.5 5.20 5.95
V 150522C00063000 C 05/22/15 63.0 4.75 5.70
V 150522C00063500 C 05/22/15 63.5 4.30 5.25
V 150522C00064000 C 05/22/15 64.0 3.90 4.85
V 150522C00064500 C 05/22/15 64.5 3.50 4.25
V 150522C00065000 C 05/22/15 65.0 3.25 3.80
V 150522C00065500 C 05/22/15 65.5 2.88 3.65
V 150522C00066000 C 05/22/15 66.0 2.55 3.05
V 150522C00066500 C 05/22/15 66.5 2.23 2.49
V 150522C00067000 C 05/22/15 67.0 1.94 2.20
V 150522C00067500 C 05/22/15 67.5 1.68 1.78
V 150522C00068000 C 05/22/15 68.0 1.43 1.53
V 150522C00068500 C 05/22/15 68.5 1.22 1.30
V 150522C00069000 C 05/22/15 69.0 1.04 1.11
V 150522C00069500 C 05/22/15 69.5 0.86 0.97
V 150522C00070000 C 05/22/15 70.0 0.72 0.79
V 150522C00070500 C 05/22/15 70.5 0.59 0.67
V 150522C00071000 C 05/22/15 71.0 0.49 0.55
V 150522C00071500 C 05/22/15 71.5 0.38 0.57
V 150522C00072000 C 05/22/15 72.0 0.33 0.45
V 150522C00072500 C 05/22/15 72.5 0.21 0.39
V 150522C00073000 C 05/22/15 73.0 0.21 0.33
V 150522C00073500 C 05/22/15 73.5 0.18 0.45
V 150522C00074000 C 05/22/15 74.0 0.12 0.24
V 150522C00074500 C 05/22/15 74.5 0.08 0.23
V 150522C00075000 C 05/22/15 75.0 0.09 0.26
V 150522C00075500 C 05/22/15 75.5 0.06 0.13
V 150522P00055000 P 05/22/15 55.0 0.03 0.14
V 150522P00057000 P 05/22/15 57.0 0.06 0.21
V 150522P00057500 P 05/22/15 57.5 0.06 0.22
V 150522P00058000 P 05/22/15 58.0 0.07 0.23
V 150522P00058500 P 05/22/15 58.5 0.07 0.25
V 150522P00059000 P 05/22/15 59.0 0.11 0.25
V 150522P00059500 P 05/22/15 59.5 0.11 0.29
V 150522P00060000 P 05/22/15 60.0 0.13 0.32
V 150522P00060500 P 05/22/15 60.5 0.17 0.32
V 150522P00061000 P 05/22/15 61.0 0.15 0.44
V 150522P00061500 P 05/22/15 61.5 0.11 0.52
V 150522P00062000 P 05/22/15 62.0 0.19 0.51
V 150522P00062500 P 05/22/15 62.5 0.30 0.47
V 150522P00063000 P 05/22/15 63.0 0.38 0.55
V 150522P00063500 P 05/22/15 63.5 0.44 0.63
V 150522P00064000 P 05/22/15 64.0 0.63 0.68
V 150522P00064500 P 05/22/15 64.5 0.73 0.79
V 150522P00065000 P 05/22/15 65.0 0.86 0.92
V 150522P00065500 P 05/22/15 65.5 0.99 1.06
V 150522P00066000 P 05/22/15 66.0 1.16 1.24
V 150522P00066500 P 05/22/15 66.5 1.33 1.41
V 150522P00067000 P 05/22/15 67.0 1.53 1.62
V 150522P00067500 P 05/22/15 67.5 1.75 1.86
V 150522P00068000 P 05/22/15 68.0 1.87 2.12
V 150522P00068500 P 05/22/15 68.5 2.13 2.54
V 150522P00069000 P 05/22/15 69.0 2.42 2.86
V 150522P00069500 P 05/22/15 69.5 2.77 3.20
V 150522P00070000 P 05/22/15 70.0 3.10 3.55
V 150522P00070500 P 05/22/15 70.5 3.40 4.00
V 150522P00071000 P 05/22/15 71.0 3.45 4.40
V 150522P00071500 P 05/22/15 71.5 3.80 4.80
V 150522P00072000 P 05/22/15 72.0 4.15 5.35
V 150522P00072500 P 05/22/15 72.5 4.60 5.65
V 150522P00073000 P 05/22/15 73.0 5.05 6.10
V 150522P00073500 P 05/22/15 73.5 5.45 6.60
V 150522P00074000 P 05/22/15 74.0 5.95 7.10
V 150522P00074500 P 05/22/15 74.5 6.30 7.55
V 150522P00075000 P 05/22/15 75.0 6.85 8.05
V 150522P00075500 P 05/22/15 75.5 7.30 8.55
V 150529C00055000 C 05/29/15 55.0 12.20 13.10
V 150529C00058000 C 05/29/15 58.0 9.15 10.65
V 150529C00058500 C 05/29/15 58.5 8.65 10.10
V 150529C00059000 C 05/29/15 59.0 8.45 9.10
V 150529C00059500 C 05/29/15 59.5 7.95 8.60
V 150529C00060000 C 05/29/15 60.0 7.45 8.60
V 150529C00060500 C 05/29/15 60.5 6.90 8.15
V 150529C00061000 C 05/29/15 61.0 6.55 7.65
V 150529C00061500 C 05/29/15 61.5 6.10 7.15
V 150529C00062000 C 05/29/15 62.0 5.65 6.45
V 150529C00062500 C 05/29/15 62.5 5.25 5.95
V 150529C00063000 C 05/29/15 63.0 4.80 5.75
V 150529C00063500 C 05/29/15 63.5 4.40 5.35
V 150529C00064000 C 05/29/15 64.0 4.00 4.90
V 150529C00064500 C 05/29/15 64.5 3.60 4.25
V 150529C00065000 C 05/29/15 65.0 3.30 3.75
V 150529C00065500 C 05/29/15 65.5 2.96 3.70
V 150529C00066000 C 05/29/15 66.0 2.64 3.30
V 150529C00066500 C 05/29/15 66.5 2.33 2.63
V 150529C00067000 C 05/29/15 67.0 2.04 2.17
V 150529C00067500 C 05/29/15 67.5 1.78 1.89
V 150529C00068000 C 05/29/15 68.0 1.54 1.66
V 150529C00068500 C 05/29/15 68.5 1.30 1.80
V 150529C00069000 C 05/29/15 69.0 1.12 1.53
V 150529C00069500 C 05/29/15 69.5 0.94 1.30
V 150529C00070000 C 05/29/15 70.0 0.80 1.09
V 150529C00070500 C 05/29/15 70.5 0.66 0.95
V 150529C00071000 C 05/29/15 71.0 0.57 0.80
V 150529C00071500 C 05/29/15 71.5 0.45 0.70
V 150529C00072000 C 05/29/15 72.0 0.42 0.44
V 150529C00072500 C 05/29/15 72.5 0.27 0.49
V 150529C00073000 C 05/29/15 73.0 0.25 0.48
V 150529C00073500 C 05/29/15 73.5 0.15 0.54
V 150529C00074000 C 05/29/15 74.0 0.12 0.50
V 150529C00074500 C 05/29/15 74.5 0.12 0.30
V 150529C00075000 C 05/29/15 75.0 0.02 0.31
V 150529C00075500 C 05/29/15 75.5 0.07 0.23
V 150529P00055000 P 05/29/15 55.0 0.02 0.16
V 150529P00058000 P 05/29/15 58.0 0.03 0.29
V 150529P00058500 P 05/29/15 58.5 0.08 0.30
V 150529P00059000 P 05/29/15 59.0 0.12 0.28
V 150529P00059500 P 05/29/15 59.5 0.11 0.33
V 150529P00060000 P 05/29/15 60.0 0.12 0.35
V 150529P00060500 P 05/29/15 60.5 0.15 0.36
V 150529P00061000 P 05/29/15 61.0 0.22 0.42
V 150529P00061500 P 05/29/15 61.5 0.27 0.43
V 150529P00062000 P 05/29/15 62.0 0.31 0.51
V 150529P00062500 P 05/29/15 62.5 0.38 0.51
V 150529P00063000 P 05/29/15 63.0 0.43 0.62
V 150529P00063500 P 05/29/15 63.5 0.52 0.71
V 150529P00064000 P 05/29/15 64.0 0.60 0.84
V 150529P00064500 P 05/29/15 64.5 0.73 0.95
V 150529P00065000 P 05/29/15 65.0 0.88 1.09
V 150529P00065500 P 05/29/15 65.5 0.93 1.24
V 150529P00066000 P 05/29/15 66.0 1.12 1.41
V 150529P00066500 P 05/29/15 66.5 1.29 1.60
V 150529P00067000 P 05/29/15 67.0 1.47 1.82
V 150529P00067500 P 05/29/15 67.5 1.87 1.96
V 150529P00068000 P 05/29/15 68.0 2.13 2.21
V 150529P00068500 P 05/29/15 68.5 2.19 2.62
V 150529P00069000 P 05/29/15 69.0 2.50 2.94
V 150529P00069500 P 05/29/15 69.5 2.84 3.30
V 150529P00070000 P 05/29/15 70.0 3.15 3.55
V 150529P00070500 P 05/29/15 70.5 3.50 4.05
V 150529P00071000 P 05/29/15 71.0 3.55 4.40
V 150529P00071500 P 05/29/15 71.5 3.90 4.85
V 150529P00072000 P 05/29/15 72.0 4.25 5.25
V 150529P00072500 P 05/29/15 72.5 4.70 5.70
V 150529P00073000 P 05/29/15 73.0 5.10 6.15
V 150529P00073500 P 05/29/15 73.5 5.50 6.60
V 150529P00074000 P 05/29/15 74.0 5.90 7.15
V 150529P00074500 P 05/29/15 74.5 6.30 7.60
V 150529P00075000 P 05/29/15 75.0 6.90 8.05
V 150529P00075500 P 05/29/15 75.5 7.30 8.55
V 150605C00060000 C 06/05/15 60.0 7.50 8.60
V 150605C00061000 C 06/05/15 61.0 6.60 7.45
V 150605C00061500 C 06/05/15 61.5 6.15 6.95
V 150605C00062000 C 06/05/15 62.0 5.70 6.45
V 150605C00062500 C 06/05/15 62.5 5.25 5.95
V 150605C00063000 C 06/05/15 63.0 4.85 6.00
V 150605C00063500 C 06/05/15 63.5 4.45 5.45
V 150605C00064000 C 06/05/15 64.0 4.05 5.00
V 150605C00064500 C 06/05/15 64.5 3.65 4.60
V 150605C00065000 C 06/05/15 65.0 3.35 3.80
V 150605C00065500 C 06/05/15 65.5 3.10 3.85
V 150605C00066000 C 06/05/15 66.0 2.77 3.30
V 150605C00066500 C 06/05/15 66.5 2.44 3.00
V 150605C00067000 C 06/05/15 67.0 2.12 2.72
V 150605C00067500 C 06/05/15 67.5 1.90 2.01
V 150605C00068000 C 06/05/15 68.0 1.63 1.75
V 150605C00068500 C 06/05/15 68.5 1.41 1.94
V 150605C00069000 C 06/05/15 69.0 1.20 1.62
V 150605C00069500 C 06/05/15 69.5 1.04 1.49
V 150605C00070000 C 06/05/15 70.0 0.90 0.96
V 150605C00070500 C 06/05/15 70.5 0.77 0.83
V 150605C00071000 C 06/05/15 71.0 0.64 0.86
V 150605C00071500 C 06/05/15 71.5 0.52 0.83
V 150605C00072000 C 06/05/15 72.0 0.46 0.82
V 150605C00072500 C 06/05/15 72.5 0.37 0.61
V 150605C00073000 C 06/05/15 73.0 0.31 0.52
V 150605C00073500 C 06/05/15 73.5 0.25 0.44
V 150605C00074000 C 06/05/15 74.0 0.19 0.39
V 150605C00074500 C 06/05/15 74.5 0.16 0.34
V 150605C00075000 C 06/05/15 75.0 0.11 0.30
V 150605C00075500 C 06/05/15 75.5 0.11 0.26
V 150605C00076000 C 06/05/15 76.0 0.02 0.23
V 150605C00077000 C 06/05/15 77.0 0.06 0.18
V 150605C00078000 C 06/05/15 78.0 0.04 0.13
V 150605P00060000 P 06/05/15 60.0 0.14 0.48
V 150605P00061000 P 06/05/15 61.0 0.21 0.53
V 150605P00061500 P 06/05/15 61.5 0.34 0.46
V 150605P00062000 P 06/05/15 62.0 0.37 0.53
V 150605P00062500 P 06/05/15 62.5 0.44 0.63
V 150605P00063000 P 06/05/15 63.0 0.51 0.71
V 150605P00063500 P 06/05/15 63.5 0.59 0.80
V 150605P00064000 P 06/05/15 64.0 0.74 0.89
V 150605P00064500 P 06/05/15 64.5 0.92 0.98
V 150605P00065000 P 06/05/15 65.0 0.99 1.12
V 150605P00065500 P 06/05/15 65.5 1.21 1.26
V 150605P00066000 P 06/05/15 66.0 1.28 1.44
V 150605P00066500 P 06/05/15 66.5 1.54 1.63
V 150605P00067000 P 06/05/15 67.0 1.71 1.84
V 150605P00067500 P 06/05/15 67.5 1.96 2.06
V 150605P00068000 P 06/05/15 68.0 2.22 2.31
V 150605P00068500 P 06/05/15 68.5 2.34 2.80
V 150605P00069000 P 06/05/15 69.0 2.61 3.25
V 150605P00069500 P 06/05/15 69.5 2.87 3.40
V 150605P00070000 P 06/05/15 70.0 3.25 3.60
V 150605P00070500 P 06/05/15 70.5 3.25 4.05
V 150605P00071000 P 06/05/15 71.0 3.60 4.55
V 150605P00071500 P 06/05/15 71.5 4.00 4.95
V 150605P00072000 P 06/05/15 72.0 4.35 5.35
V 150605P00072500 P 06/05/15 72.5 4.75 5.80
V 150605P00073000 P 06/05/15 73.0 5.15 6.20
V 150605P00073500 P 06/05/15 73.5 5.55 6.65
V 150605P00074000 P 06/05/15 74.0 6.00 7.10
V 150605P00074500 P 06/05/15 74.5 6.40 7.60
V 150605P00075000 P 06/05/15 75.0 6.90 8.10
V 150605P00075500 P 06/05/15 75.5 7.30 8.55
V 150605P00076000 P 06/05/15 76.0 7.60 9.05
V 150605P00077000 P 06/05/15 77.0 8.70 10.00
V 150605P00078000 P 06/05/15 78.0 9.70 12.00
V 150619C00025000 C 06/19/15 25.0 40.35 44.55
V 150619C00026250 C 06/19/15 26.3 39.45 43.00
V 150619C00027500 C 06/19/15 27.5 38.25 41.60
V 150619C00028750 C 06/19/15 28.8 37.10 40.35
V 150619C00030000 C 06/19/15 30.0 35.70 39.10
V 150619C00031250 C 06/19/15 31.3 34.45 37.90
V 150619C00032500 C 06/19/15 32.5 33.25 36.80
V 150619C00033750 C 06/19/15 33.8 32.10 35.35
V 150619C00035000 C 06/19/15 35.0 30.50 34.20
V 150619C00036250 C 06/19/15 36.3 29.40 33.00
V 150619C00037500 C 06/19/15 37.5 28.20 31.60
V 150619C00038750 C 06/19/15 38.8 27.00 31.15
V 150619C00040000 C 06/19/15 40.0 27.00 28.30
V 150619C00041250 C 06/19/15 41.3 24.60 28.65
V 150619C00042500 C 06/19/15 42.5 23.20 26.90
V 150619C00043750 C 06/19/15 43.8 21.95 25.55
V 150619C00045000 C 06/19/15 45.0 20.75 24.30
V 150619C00046250 C 06/19/15 46.3 19.45 23.05
V 150619C00047500 C 06/19/15 47.5 18.20 21.85
V 150619C00048750 C 06/19/15 48.8 16.95 20.60
V 150619C00050000 C 06/19/15 50.0 17.30 18.35
V 150619C00051250 C 06/19/15 51.3 15.10 17.85
V 150619C00052500 C 06/19/15 52.5 13.85 16.65
V 150619C00053750 C 06/19/15 53.8 12.60 14.40
V 150619C00055000 C 06/19/15 55.0 12.30 13.40
V 150619C00056250 C 06/19/15 56.3 11.15 11.85
V 150619C00057500 C 06/19/15 57.5 9.95 10.60
V 150619C00058750 C 06/19/15 58.8 8.75 9.35
V 150619C00060000 C 06/19/15 60.0 7.70 8.10
V 150619C00061250 C 06/19/15 61.3 6.60 7.00
V 150619C00062500 C 06/19/15 62.5 5.50 5.95
V 150619C00063750 C 06/19/15 63.8 4.45 4.75
V 150619C00065000 C 06/19/15 65.0 3.65 3.80
V 150619C00066250 C 06/19/15 66.3 2.84 2.93
V 150619C00067500 C 06/19/15 67.5 2.14 2.21
V 150619C00068750 C 06/19/15 68.8 1.56 1.63
V 150619C00070000 C 06/19/15 70.0 1.15 1.17
V 150619C00071250 C 06/19/15 71.3 0.75 0.82
V 150619C00072500 C 06/19/15 72.5 0.52 0.57
V 150619C00073750 C 06/19/15 73.8 0.35 0.39
V 150619C00075000 C 06/19/15 75.0 0.25 0.27
V 150619C00077500 C 06/19/15 77.5 0.10 0.15
V 150619C00078750 C 06/19/15 78.8 0.07 0.11
V 150619C00080000 C 06/19/15 80.0 0.04 0.09
V 150619C00081250 C 06/19/15 81.3 0.02 0.18
V 150619C00082500 C 06/19/15 82.5 0.01 0.12
V 150619C00083750 C 06/19/15 83.8 0.00 0.12
V 150619C00085000 C 06/19/15 85.0 0.00 0.12
V 150619C00086250 C 06/19/15 86.3 0.00 0.12
V 150619C00087500 C 06/19/15 87.5 0.00 0.11
V 150619C00088750 C 06/19/15 88.8 0.00 0.11
V 150619C00090000 C 06/19/15 90.0 0.00 0.11
V 150619C00091250 C 06/19/15 91.3 0.00 0.11
V 150619C00092500 C 06/19/15 92.5 0.00 0.11
V 150619C00093750 C 06/19/15 93.8 0.00 0.11
V 150619C00095000 C 06/19/15 95.0 0.00 0.11
V 150619C00096250 C 06/19/15 96.3 0.00 0.11
V 150619P00025000 P 06/19/15 25.0 0.00 1.70
V 150619P00026250 P 06/19/15 26.3 0.00 0.11
V 150619P00027500 P 06/19/15 27.5 0.00 0.11
V 150619P00028750 P 06/19/15 28.8 0.00 0.01
V 150619P00030000 P 06/19/15 30.0 0.00 0.02
V 150619P00031250 P 06/19/15 31.3 0.00 0.11
V 150619P00032500 P 06/19/15 32.5 0.00 0.11
V 150619P00033750 P 06/19/15 33.8 0.00 0.11
V 150619P00035000 P 06/19/15 35.0 0.00 0.11
V 150619P00036250 P 06/19/15 36.3 0.00 0.11
V 150619P00037500 P 06/19/15 37.5 0.00 0.11
V 150619P00038750 P 06/19/15 38.8 0.00 0.11
V 150619P00040000 P 06/19/15 40.0 0.01 0.04
V 150619P00041250 P 06/19/15 41.3 0.00 0.12
V 150619P00042500 P 06/19/15 42.5 0.00 0.12
V 150619P00043750 P 06/19/15 43.8 0.00 0.13
V 150619P00045000 P 06/19/15 45.0 0.01 0.14
V 150619P00046250 P 06/19/15 46.3 0.01 0.14
V 150619P00047500 P 06/19/15 47.5 0.02 0.12
V 150619P00048750 P 06/19/15 48.8 0.02 0.07
V 150619P00050000 P 06/19/15 50.0 0.03 0.08
V 150619P00051250 P 06/19/15 51.3 0.04 0.09
V 150619P00052500 P 06/19/15 52.5 0.06 0.10
V 150619P00053750 P 06/19/15 53.8 0.07 0.11
V 150619P00055000 P 06/19/15 55.0 0.10 0.12
V 150619P00056250 P 06/19/15 56.3 0.14 0.16
V 150619P00057500 P 06/19/15 57.5 0.17 0.21
V 150619P00058750 P 06/19/15 58.8 0.25 0.28
V 150619P00060000 P 06/19/15 60.0 0.35 0.38
V 150619P00061250 P 06/19/15 61.3 0.48 0.51
V 150619P00062500 P 06/19/15 62.5 0.65 0.70
V 150619P00063750 P 06/19/15 63.8 0.90 0.95
V 150619P00065000 P 06/19/15 65.0 1.23 1.28
V 150619P00066250 P 06/19/15 66.3 1.66 1.72
V 150619P00067500 P 06/19/15 67.5 2.20 2.28
V 150619P00068750 P 06/19/15 68.8 2.87 2.96
V 150619P00070000 P 06/19/15 70.0 3.65 3.75
V 150619P00071250 P 06/19/15 71.3 4.55 4.70
V 150619P00072500 P 06/19/15 72.5 5.15 5.80
V 150619P00073750 P 06/19/15 73.8 6.25 6.95
V 150619P00075000 P 06/19/15 75.0 7.45 8.00
V 150619P00077500 P 06/19/15 77.5 8.40 11.40
V 150619P00078750 P 06/19/15 78.8 9.60 13.20
V 150619P00080000 P 06/19/15 80.0 10.85 14.45
V 150619P00081250 P 06/19/15 81.3 12.05 15.70
V 150619P00082500 P 06/19/15 82.5 13.30 16.90
V 150619P00083750 P 06/19/15 83.8 14.45 17.90
V 150619P00085000 P 06/19/15 85.0 15.95 19.25
V 150619P00086250 P 06/19/15 86.3 17.20 20.50
V 150619P00087500 P 06/19/15 87.5 18.15 21.65
V 150619P00088750 P 06/19/15 88.8 19.55 23.15
V 150619P00090000 P 06/19/15 90.0 20.80 24.40
V 150619P00091250 P 06/19/15 91.3 21.70 25.75
V 150619P00092500 P 06/19/15 92.5 23.00 26.75
V 150619P00093750 P 06/19/15 93.8 24.55 28.15
V 150619P00095000 P 06/19/15 95.0 25.40 29.15
V 150619P00096250 P 06/19/15 96.3 27.05 30.60
V 150918C00032500 C 09/18/15 32.5 32.90 37.40
V 150918C00033750 C 09/18/15 33.8 31.95 35.35
V 150918C00035000 C 09/18/15 35.0 30.75 34.10
V 150918C00036250 C 09/18/15 36.3 29.50 32.85
V 150918C00037500 C 09/18/15 37.5 28.25 31.60
V 150918C00038750 C 09/18/15 38.8 27.05 29.75
V 150918C00040000 C 09/18/15 40.0 25.55 29.95
V 150918C00041250 C 09/18/15 41.3 25.10 28.70
V 150918C00042500 C 09/18/15 42.5 23.25 26.85
V 150918C00043750 C 09/18/15 43.8 22.00 25.65
V 150918C00045000 C 09/18/15 45.0 20.80 24.95
V 150918C00046250 C 09/18/15 46.3 19.35 23.75
V 150918C00047500 C 09/18/15 47.5 18.35 21.95
V 150918C00048750 C 09/18/15 48.8 17.10 20.70
V 150918C00050000 C 09/18/15 50.0 17.00 18.75
V 150918C00051250 C 09/18/15 51.3 14.70 18.30
V 150918C00052500 C 09/18/15 52.5 13.90 17.10
V 150918C00053750 C 09/18/15 53.8 13.80 14.80
V 150918C00055000 C 09/18/15 55.0 12.70 13.65
V 150918C00056250 C 09/18/15 56.3 11.60 12.50
V 150918C00057500 C 09/18/15 57.5 10.45 11.35
V 150918C00058750 C 09/18/15 58.8 9.40 10.25
V 150918C00060000 C 09/18/15 60.0 8.50 9.20
V 150918C00061250 C 09/18/15 61.3 7.35 8.20
V 150918C00062500 C 09/18/15 62.5 6.40 7.20
V 150918C00063750 C 09/18/15 63.8 5.65 5.80
V 150918C00065000 C 09/18/15 65.0 4.85 5.00
V 150918C00066250 C 09/18/15 66.3 4.10 4.25
V 150918C00067500 C 09/18/15 67.5 3.50 3.55
V 150918C00068750 C 09/18/15 68.8 2.87 2.93
V 150918C00070000 C 09/18/15 70.0 2.35 2.41
V 150918C00071250 C 09/18/15 71.3 1.89 1.99
V 150918C00072500 C 09/18/15 72.5 1.52 1.56
V 150918C00073750 C 09/18/15 73.8 1.19 1.28
V 150918C00075000 C 09/18/15 75.0 0.93 1.01
V 150918C00076250 C 09/18/15 76.3 0.72 0.79
V 150918C00077500 C 09/18/15 77.5 0.55 0.63
V 150918C00078750 C 09/18/15 78.8 0.42 0.47
V 150918C00080000 C 09/18/15 80.0 0.32 0.37
V 150918C00081250 C 09/18/15 81.3 0.25 0.32
V 150918C00082500 C 09/18/15 82.5 0.15 0.39
V 150918C00083750 C 09/18/15 83.8 0.13 0.19
V 150918C00085000 C 09/18/15 85.0 0.01 0.34
V 150918C00086250 C 09/18/15 86.3 0.05 0.26
V 150918C00087500 C 09/18/15 87.5 0.03 0.23
V 150918C00088750 C 09/18/15 88.8 0.01 0.22
V 150918C00090000 C 09/18/15 90.0 0.01 0.23
V 150918C00091250 C 09/18/15 91.3 0.02 0.07
V 150918C00092500 C 09/18/15 92.5 0.01 0.14
V 150918C00093750 C 09/18/15 93.8 0.01 0.15
V 150918C00095000 C 09/18/15 95.0 0.00 0.11
V 150918C00096250 C 09/18/15 96.3 0.00 3.85
V 150918P00032500 P 09/18/15 32.5 0.00 0.13
V 150918P00033750 P 09/18/15 33.8 0.00 0.14
V 150918P00035000 P 09/18/15 35.0 0.01 0.14
V 150918P00036250 P 09/18/15 36.3 0.01 0.15
V 150918P00037500 P 09/18/15 37.5 0.01 0.15
V 150918P00038750 P 09/18/15 38.8 0.02 0.16
V 150918P00040000 P 09/18/15 40.0 0.03 0.19
V 150918P00041250 P 09/18/15 41.3 0.05 0.20
V 150918P00042500 P 09/18/15 42.5 0.01 0.24
V 150918P00043750 P 09/18/15 43.8 0.04 0.21
V 150918P00045000 P 09/18/15 45.0 0.06 0.13
V 150918P00046250 P 09/18/15 46.3 0.05 0.24
V 150918P00047500 P 09/18/15 47.5 0.10 0.16
V 150918P00048750 P 09/18/15 48.8 0.13 0.19
V 150918P00050000 P 09/18/15 50.0 0.16 0.22
V 150918P00051250 P 09/18/15 51.3 0.20 0.34
V 150918P00052500 P 09/18/15 52.5 0.27 0.31
V 150918P00053750 P 09/18/15 53.8 0.32 0.39
V 150918P00055000 P 09/18/15 55.0 0.40 0.49
V 150918P00056250 P 09/18/15 56.3 0.50 0.60
V 150918P00057500 P 09/18/15 57.5 0.65 0.74
V 150918P00058750 P 09/18/15 58.8 0.83 0.91
V 150918P00060000 P 09/18/15 60.0 1.06 1.13
V 150918P00061250 P 09/18/15 61.3 1.30 1.39
V 150918P00062500 P 09/18/15 62.5 1.64 1.70
V 150918P00063750 P 09/18/15 63.8 1.99 2.07
V 150918P00065000 P 09/18/15 65.0 2.44 2.51
V 150918P00066250 P 09/18/15 66.3 2.93 3.05
V 150918P00067500 P 09/18/15 67.5 3.50 3.60
V 150918P00068750 P 09/18/15 68.8 4.15 4.25
V 150918P00070000 P 09/18/15 70.0 4.85 5.00
V 150918P00071250 P 09/18/15 71.3 5.65 5.80
V 150918P00072500 P 09/18/15 72.5 6.50 6.65
V 150918P00073750 P 09/18/15 73.8 6.85 7.70
V 150918P00075000 P 09/18/15 75.0 8.00 8.70
V 150918P00076250 P 09/18/15 76.3 8.85 9.75
V 150918P00077500 P 09/18/15 77.5 10.00 10.85
V 150918P00078750 P 09/18/15 78.8 11.15 12.00
V 150918P00080000 P 09/18/15 80.0 12.35 13.10
V 150918P00081250 P 09/18/15 81.3 13.55 15.70
V 150918P00082500 P 09/18/15 82.5 13.95 16.90
V 150918P00083750 P 09/18/15 83.8 14.70 18.10
V 150918P00085000 P 09/18/15 85.0 16.05 19.35
V 150918P00086250 P 09/18/15 86.3 17.25 20.55
V 150918P00087500 P 09/18/15 87.5 18.40 21.95
V 150918P00088750 P 09/18/15 88.8 19.60 23.20
V 150918P00090000 P 09/18/15 90.0 20.40 24.75
V 150918P00091250 P 09/18/15 91.3 22.05 25.65
V 150918P00092500 P 09/18/15 92.5 23.00 26.75
V 150918P00093750 P 09/18/15 93.8 24.20 28.50
V 150918P00095000 P 09/18/15 95.0 25.50 29.25
V 150918P00096250 P 09/18/15 96.3 26.50 31.00
V 151218C00035000 C 12/18/15 35.0 32.00 33.50
V 151218C00037500 C 12/18/15 37.5 29.65 30.95
V 151218C00040000 C 12/18/15 40.0 27.25 28.50
V 151218C00042500 C 12/18/15 42.5 24.55 26.00
V 151218C00045000 C 12/18/15 45.0 22.35 23.55
V 151218C00047500 C 12/18/15 47.5 20.00 21.15
V 151218C00050000 C 12/18/15 50.0 17.65 18.65
V 151218C00055000 C 12/18/15 55.0 13.20 14.10
V 151218C00057500 C 12/18/15 57.5 11.20 11.95
V 151218C00060000 C 12/18/15 60.0 9.30 9.60
V 151218C00062500 C 12/18/15 62.5 7.45 7.60
V 151218C00065000 C 12/18/15 65.0 5.90 6.05
V 151218C00067500 C 12/18/15 67.5 4.50 4.65
V 151218C00070000 C 12/18/15 70.0 3.40 3.55
V 151218C00072500 C 12/18/15 72.5 2.47 2.58
V 151218C00075000 C 12/18/15 75.0 1.75 1.86
V 151218C00080000 C 12/18/15 80.0 0.82 0.91
V 151218C00085000 C 12/18/15 85.0 0.36 0.41
V 151218C00090000 C 12/18/15 90.0 0.15 0.21
V 151218C00095000 C 12/18/15 95.0 0.05 0.11
V 151218P00035000 P 12/18/15 35.0 0.03 0.10
V 151218P00037500 P 12/18/15 37.5 0.05 0.11
V 151218P00040000 P 12/18/15 40.0 0.08 0.13
V 151218P00042500 P 12/18/15 42.5 0.12 0.17
V 151218P00045000 P 12/18/15 45.0 0.18 0.24
V 151218P00047500 P 12/18/15 47.5 0.28 0.33
V 151218P00050000 P 12/18/15 50.0 0.41 0.48
V 151218P00055000 P 12/18/15 55.0 0.87 0.97
V 151218P00057500 P 12/18/15 57.5 1.27 1.37
V 151218P00060000 P 12/18/15 60.0 1.81 1.91
V 151218P00062500 P 12/18/15 62.5 2.54 2.62
V 151218P00065000 P 12/18/15 65.0 3.45 3.55
V 151218P00067500 P 12/18/15 67.5 4.55 4.70
V 151218P00070000 P 12/18/15 70.0 5.90 6.05
V 151218P00072500 P 12/18/15 72.5 7.50 7.60
V 151218P00075000 P 12/18/15 75.0 9.25 9.40
V 151218P00080000 P 12/18/15 80.0 12.75 13.60
V 151218P00085000 P 12/18/15 85.0 17.25 18.15
V 151218P00090000 P 12/18/15 90.0 22.00 23.15
V 151218P00095000 P 12/18/15 95.0 26.25 28.20
V 160115C00025000 C 01/15/16 25.0 40.70 43.25
V 160115C00026250 C 01/15/16 26.3 39.45 42.70
V 160115C00027500 C 01/15/16 27.5 38.20 40.75
V 160115C00028750 C 01/15/16 28.8 37.30 40.10
V 160115C00030000 C 01/15/16 30.0 35.70 38.85
V 160115C00031250 C 01/15/16 31.3 34.80 37.45
V 160115C00032500 C 01/15/16 32.5 33.40 35.95
V 160115C00033750 C 01/15/16 33.8 32.30 34.70
V 160115C00035000 C 01/15/16 35.0 31.05 33.45
V 160115C00036250 C 01/15/16 36.3 29.80 32.20
V 160115C00037500 C 01/15/16 37.5 29.80 31.00
V 160115C00038750 C 01/15/16 38.8 28.35 29.75
V 160115C00040000 C 01/15/16 40.0 27.25 28.45
V 160115C00041250 C 01/15/16 41.3 25.95 27.30
V 160115C00042500 C 01/15/16 42.5 24.85 25.90
V 160115C00043750 C 01/15/16 43.8 23.45 24.85
V 160115C00045000 C 01/15/16 45.0 22.45 23.45
V 160115C00046250 C 01/15/16 46.3 21.25 21.85
V 160115C00047500 C 01/15/16 47.5 20.05 21.25
V 160115C00048750 C 01/15/16 48.8 18.90 19.95
V 160115C00050000 C 01/15/16 50.0 17.75 18.70
V 160115C00051250 C 01/15/16 51.3 16.60 17.70
V 160115C00052500 C 01/15/16 52.5 15.40 16.45
V 160115C00053750 C 01/15/16 53.8 14.40 15.45
V 160115C00055000 C 01/15/16 55.0 13.30 14.20
V 160115C00056250 C 01/15/16 56.3 12.25 13.15
V 160115C00057500 C 01/15/16 57.5 11.20 12.10
V 160115C00058750 C 01/15/16 58.8 10.25 11.10
V 160115C00060000 C 01/15/16 60.0 9.50 9.60
V 160115C00061250 C 01/15/16 61.3 8.40 9.20
V 160115C00062500 C 01/15/16 62.5 7.70 7.85
V 160115C00063750 C 01/15/16 63.8 6.90 7.05
V 160115C00065000 C 01/15/16 65.0 6.10 6.25
V 160115C00066250 C 01/15/16 66.3 5.40 5.55
V 160115C00067500 C 01/15/16 67.5 4.75 4.90
V 160115C00068750 C 01/15/16 68.8 4.15 4.30
V 160115C00070000 C 01/15/16 70.0 3.65 3.75
V 160115C00071250 C 01/15/16 71.3 3.10 3.25
V 160115C00072500 C 01/15/16 72.5 2.68 2.77
V 160115C00073750 C 01/15/16 73.8 2.28 2.38
V 160115C00075000 C 01/15/16 75.0 1.94 2.02
V 160115C00076250 C 01/15/16 76.3 1.63 1.71
V 160115C00077500 C 01/15/16 77.5 1.37 1.49
V 160115C00078750 C 01/15/16 78.8 1.14 1.25
V 160115C00080000 C 01/15/16 80.0 0.94 1.05
V 160115C00082500 C 01/15/16 82.5 0.65 0.73
V 160115C00083750 C 01/15/16 83.8 0.53 0.62
V 160115C00085000 C 01/15/16 85.0 0.42 0.52
V 160115C00086250 C 01/15/16 86.3 0.36 0.44
V 160115C00087500 C 01/15/16 87.5 0.29 0.35
V 160115C00088750 C 01/15/16 88.8 0.24 0.29
V 160115C00090000 C 01/15/16 90.0 0.19 0.26
V 160115C00091250 C 01/15/16 91.3 0.16 0.22
V 160115C00092500 C 01/15/16 92.5 0.13 0.19
V 160115C00093750 C 01/15/16 93.8 0.08 0.31
V 160115C00095000 C 01/15/16 95.0 0.08 0.14
V 160115C00096250 C 01/15/16 96.3 0.06 0.12
V 160115P00025000 P 01/15/16 25.0 0.00 0.03
V 160115P00026250 P 01/15/16 26.3 0.00 0.14
V 160115P00027500 P 01/15/16 27.5 0.00 0.15
V 160115P00028750 P 01/15/16 28.8 0.00 0.15
V 160115P00030000 P 01/15/16 30.0 0.02 0.08
V 160115P00031250 P 01/15/16 31.3 0.01 0.16
V 160115P00032500 P 01/15/16 32.5 0.04 0.10
V 160115P00033750 P 01/15/16 33.8 0.03 0.20
V 160115P00035000 P 01/15/16 35.0 0.04 0.20
V 160115P00036250 P 01/15/16 36.3 0.06 0.11
V 160115P00037500 P 01/15/16 37.5 0.07 0.12
V 160115P00038750 P 01/15/16 38.8 0.09 0.14
V 160115P00040000 P 01/15/16 40.0 0.10 0.23
V 160115P00041250 P 01/15/16 41.3 0.15 0.18
V 160115P00042500 P 01/15/16 42.5 0.15 0.22
V 160115P00043750 P 01/15/16 43.8 0.19 0.24
V 160115P00045000 P 01/15/16 45.0 0.25 0.28
V 160115P00046250 P 01/15/16 46.3 0.27 0.34
V 160115P00047500 P 01/15/16 47.5 0.37 0.40
V 160115P00048750 P 01/15/16 48.8 0.44 0.47
V 160115P00050000 P 01/15/16 50.0 0.53 0.56
V 160115P00051250 P 01/15/16 51.3 0.63 0.67
V 160115P00052500 P 01/15/16 52.5 0.74 0.79
V 160115P00053750 P 01/15/16 53.8 0.89 0.92
V 160115P00055000 P 01/15/16 55.0 1.04 1.11
V 160115P00056250 P 01/15/16 56.3 1.22 1.31
V 160115P00057500 P 01/15/16 57.5 1.45 1.53
V 160115P00058750 P 01/15/16 58.8 1.72 1.78
V 160115P00060000 P 01/15/16 60.0 2.01 2.10
V 160115P00061250 P 01/15/16 61.3 2.38 2.43
V 160115P00062500 P 01/15/16 62.5 2.74 2.81
V 160115P00063750 P 01/15/16 63.8 3.20 3.25
V 160115P00065000 P 01/15/16 65.0 3.65 3.75
V 160115P00066250 P 01/15/16 66.3 4.20 4.30
V 160115P00067500 P 01/15/16 67.5 4.80 4.90
V 160115P00068750 P 01/15/16 68.8 5.40 5.55
V 160115P00070000 P 01/15/16 70.0 6.10 6.25
V 160115P00071250 P 01/15/16 71.3 6.85 7.00
V 160115P00072500 P 01/15/16 72.5 7.45 7.90
V 160115P00073750 P 01/15/16 73.8 8.50 8.65
V 160115P00075000 P 01/15/16 75.0 9.40 9.55
V 160115P00076250 P 01/15/16 76.3 10.35 10.50
V 160115P00077500 P 01/15/16 77.5 10.80 11.60
V 160115P00078750 P 01/15/16 78.8 11.80 12.65
V 160115P00080000 P 01/15/16 80.0 12.80 13.70
V 160115P00082500 P 01/15/16 82.5 15.05 15.90
V 160115P00083750 P 01/15/16 83.8 16.05 17.05
V 160115P00085000 P 01/15/16 85.0 17.30 18.25
V 160115P00086250 P 01/15/16 86.3 18.50 19.40
V 160115P00087500 P 01/15/16 87.5 19.70 20.55
V 160115P00088750 P 01/15/16 88.8 20.85 22.00
V 160115P00090000 P 01/15/16 90.0 21.85 23.05
V 160115P00091250 P 01/15/16 91.3 23.05 24.90
V 160115P00092500 P 01/15/16 92.5 24.25 27.00
V 160115P00093750 P 01/15/16 93.8 25.50 26.90
V 160115P00095000 P 01/15/16 95.0 26.70 28.15
V 160115P00096250 P 01/15/16 96.3 27.95 29.15
V 170120C00032500 C 01/20/17 32.5 35.10 37.60
V 170120C00033750 C 01/20/17 33.8 31.85 36.40
V 170120C00035000 C 01/20/17 35.0 31.25 35.25
V 170120C00036250 C 01/20/17 36.3 29.65 34.05
V 170120C00037500 C 01/20/17 37.5 29.00 32.90
V 170120C00038750 C 01/20/17 38.8 27.30 31.75
V 170120C00040000 C 01/20/17 40.0 27.70 29.10
V 170120C00041250 C 01/20/17 41.3 26.55 27.95
V 170120C00042500 C 01/20/17 42.5 25.10 26.80
V 170120C00043750 C 01/20/17 43.8 24.15 26.20
V 170120C00045000 C 01/20/17 45.0 23.35 24.60
V 170120C00046250 C 01/20/17 46.3 21.95 24.00
V 170120C00047500 C 01/20/17 47.5 21.20 22.45
V 170120C00048750 C 01/20/17 48.8 20.20 21.90
V 170120C00050000 C 01/20/17 50.0 19.50 20.40
V 170120C00052500 C 01/20/17 52.5 17.15 18.90
V 170120C00055000 C 01/20/17 55.0 14.85 16.70
V 170120C00057500 C 01/20/17 57.5 13.40 14.75
V 170120C00060000 C 01/20/17 60.0 12.00 13.10
V 170120C00062500 C 01/20/17 62.5 10.40 11.50
V 170120C00065000 C 01/20/17 65.0 9.00 10.05
V 170120C00067500 C 01/20/17 67.5 7.90 8.70
V 170120C00070000 C 01/20/17 70.0 6.75 7.30
V 170120C00072500 C 01/20/17 72.5 5.50 6.25
V 170120C00075000 C 01/20/17 75.0 4.60 5.05
V 170120C00077500 C 01/20/17 77.5 3.80 4.70
V 170120C00080000 C 01/20/17 80.0 3.10 3.65
V 170120C00082500 C 01/20/17 82.5 2.52 3.35
V 170120C00085000 C 01/20/17 85.0 2.02 2.79
V 170120C00087500 C 01/20/17 87.5 1.62 2.24
V 170120C00090000 C 01/20/17 90.0 1.42 1.92
V 170120C00092500 C 01/20/17 92.5 0.98 1.61
V 170120C00095000 C 01/20/17 95.0 0.76 1.33
V 170120C00097500 C 01/20/17 97.5 0.58 1.09
V 170120C00100000 C 01/20/17 100.0 0.61 1.10
V 170120P00032500 P 01/20/17 32.5 0.00 0.81
V 170120P00033750 P 01/20/17 33.8 0.13 0.73
V 170120P00035000 P 01/20/17 35.0 0.19 0.78
V 170120P00036250 P 01/20/17 36.3 0.32 0.85
V 170120P00037500 P 01/20/17 37.5 0.32 0.70
V 170120P00038750 P 01/20/17 38.8 0.40 0.66
V 170120P00040000 P 01/20/17 40.0 0.50 1.09
V 170120P00041250 P 01/20/17 41.3 0.75 1.20
V 170120P00042500 P 01/20/17 42.5 0.90 1.09
V 170120P00043750 P 01/20/17 43.8 0.82 1.42
V 170120P00045000 P 01/20/17 45.0 0.95 1.56
V 170120P00046250 P 01/20/17 46.3 1.08 1.73
V 170120P00047500 P 01/20/17 47.5 1.25 1.70
V 170120P00048750 P 01/20/17 48.8 1.43 1.90
V 170120P00050000 P 01/20/17 50.0 1.63 2.12
V 170120P00052500 P 01/20/17 52.5 2.08 2.63
V 170120P00055000 P 01/20/17 55.0 2.64 3.35
V 170120P00057500 P 01/20/17 57.5 3.30 3.80
V 170120P00060000 P 01/20/17 60.0 4.05 4.75
V 170120P00062500 P 01/20/17 62.5 4.95 5.60
V 170120P00065000 P 01/20/17 65.0 6.00 6.85
V 170120P00067500 P 01/20/17 67.5 7.15 8.00
V 170120P00070000 P 01/20/17 70.0 8.90 9.35
V 170120P00072500 P 01/20/17 72.5 9.85 10.80
V 170120P00075000 P 01/20/17 75.0 11.40 12.50
V 170120P00077500 P 01/20/17 77.5 13.05 14.20
V 170120P00080000 P 01/20/17 80.0 14.90 16.00
V 170120P00082500 P 01/20/17 82.5 16.75 18.00
V 170120P00085000 P 01/20/17 85.0 18.75 19.90
V 170120P00087500 P 01/20/17 87.5 20.80 22.05
V 170120P00090000 P 01/20/17 90.0 22.95 24.20
V 170120P00092500 P 01/20/17 92.5 25.15 26.45
V 170120P00095000 P 01/20/17 95.0 27.40 28.60
V 170120P00097500 P 01/20/17 97.5 29.75 31.70
V 170120P00100000 P 01/20/17 100.0 32.15 34.20

OPRA data is delayed 15 minutes.