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 (2015-06-12)Premium Content

Us Steel Corp (X)
As of Jul 1 2015 3:52PM
Option Ticker C/P Expiration Strike Bid Premium Ask Premium
X 150702C00015000 C 07/02/15 15.0 5.35 5.70
X 150702C00015500 C 07/02/15 15.5 4.85 5.15
X 150702C00016000 C 07/02/15 16.0 4.35 4.65
X 150702C00016500 C 07/02/15 16.5 3.85 4.15
X 150702C00017000 C 07/02/15 17.0 3.35 3.65
X 150702C00017500 C 07/02/15 17.5 2.84 3.15
X 150702C00018000 C 07/02/15 18.0 2.35 2.63
X 150702C00018500 C 07/02/15 18.5 1.85 2.13
X 150702C00019000 C 07/02/15 19.0 1.35 1.63
X 150702C00019500 C 07/02/15 19.5 0.89 1.34
X 150702C00020000 C 07/02/15 20.0 0.46 0.60
X 150702C00020500 C 07/02/15 20.5 0.16 0.20
X 150702C00021000 C 07/02/15 21.0 0.04 0.09
X 150702C00021500 C 07/02/15 21.5 0.01 0.04
X 150702C00022000 C 07/02/15 22.0 0.01 0.04
X 150702C00022500 C 07/02/15 22.5 0.01 0.02
X 150702C00023000 C 07/02/15 23.0 0.00 0.03
X 150702C00023500 C 07/02/15 23.5 0.01 0.02
X 150702C00024000 C 07/02/15 24.0 0.00 0.03
X 150702C00024500 C 07/02/15 24.5 0.00 0.03
X 150702C00025000 C 07/02/15 25.0 0.00 0.03
X 150702C00025500 C 07/02/15 25.5 0.00 0.03
X 150702C00026000 C 07/02/15 26.0 0.00 0.01
X 150702C00026500 C 07/02/15 26.5 0.00 0.03
X 150702C00027000 C 07/02/15 27.0 0.00 0.03
X 150702C00027500 C 07/02/15 27.5 0.00 0.03
X 150702C00028000 C 07/02/15 28.0 0.00 0.03
X 150702C00028500 C 07/02/15 28.5 0.00 0.03
X 150702C00029000 C 07/02/15 29.0 0.00 0.03
X 150702C00029500 C 07/02/15 29.5 0.00 0.03
X 150702C00030000 C 07/02/15 30.0 0.00 0.03
X 150702C00030500 C 07/02/15 30.5 0.00 0.03
X 150702C00031000 C 07/02/15 31.0 0.00 0.03
X 150702C00031500 C 07/02/15 31.5 0.00 0.03
X 150702C00032000 C 07/02/15 32.0 0.00 0.03
X 150702C00032500 C 07/02/15 32.5 0.00 0.03
X 150702C00033000 C 07/02/15 33.0 0.00 0.03
X 150702C00033500 C 07/02/15 33.5 0.00 0.03
X 150702C00034000 C 07/02/15 34.0 0.00 0.03
X 150702C00034500 C 07/02/15 34.5 0.00 0.03
X 150702C00035000 C 07/02/15 35.0 0.00 0.03
X 150702P00015000 P 07/02/15 15.0 0.00 0.03
X 150702P00015500 P 07/02/15 15.5 0.00 0.03
X 150702P00016000 P 07/02/15 16.0 0.00 0.03
X 150702P00016500 P 07/02/15 16.5 0.00 0.03
X 150702P00017000 P 07/02/15 17.0 0.00 0.03
X 150702P00017500 P 07/02/15 17.5 0.00 0.02
X 150702P00018000 P 07/02/15 18.0 0.00 0.02
X 150702P00018500 P 07/02/15 18.5 0.00 0.06
X 150702P00019000 P 07/02/15 19.0 0.00 0.12
X 150702P00019500 P 07/02/15 19.5 0.00 0.05
X 150702P00020000 P 07/02/15 20.0 0.06 0.08
X 150702P00020500 P 07/02/15 20.5 0.24 0.27
X 150702P00021000 P 07/02/15 21.0 0.55 0.68
X 150702P00021500 P 07/02/15 21.5 1.03 1.16
X 150702P00022000 P 07/02/15 22.0 1.55 1.66
X 150702P00022500 P 07/02/15 22.5 2.04 2.14
X 150702P00023000 P 07/02/15 23.0 2.54 2.63
X 150702P00023500 P 07/02/15 23.5 2.93 3.15
X 150702P00024000 P 07/02/15 24.0 3.45 3.65
X 150702P00024500 P 07/02/15 24.5 3.95 4.15
X 150702P00025000 P 07/02/15 25.0 4.00 4.65
X 150702P00025500 P 07/02/15 25.5 4.40 5.15
X 150702P00026000 P 07/02/15 26.0 4.95 5.65
X 150702P00026500 P 07/02/15 26.5 5.35 6.15
X 150702P00027000 P 07/02/15 27.0 5.85 6.65
X 150702P00027500 P 07/02/15 27.5 6.35 7.15
X 150702P00028000 P 07/02/15 28.0 6.85 7.65
X 150702P00028500 P 07/02/15 28.5 7.30 8.15
X 150702P00029000 P 07/02/15 29.0 7.80 8.65
X 150702P00029500 P 07/02/15 29.5 8.30 9.15
X 150702P00030000 P 07/02/15 30.0 8.80 9.65
X 150702P00030500 P 07/02/15 30.5 7.95 10.30
X 150702P00031000 P 07/02/15 31.0 8.45 10.80
X 150702P00031500 P 07/02/15 31.5 9.30 11.75
X 150702P00032000 P 07/02/15 32.0 10.55 11.70
X 150702P00032500 P 07/02/15 32.5 10.30 12.15
X 150702P00033000 P 07/02/15 33.0 10.80 12.65
X 150702P00033500 P 07/02/15 33.5 10.95 13.15
X 150702P00034000 P 07/02/15 34.0 12.55 13.70
X 150702P00034500 P 07/02/15 34.5 13.05 14.20
X 150702P00035000 P 07/02/15 35.0 13.70 14.65
X 150710C00015000 C 07/10/15 15.0 5.35 6.15
X 150710C00016000 C 07/10/15 16.0 4.35 5.10
X 150710C00016500 C 07/10/15 16.5 3.85 4.55
X 150710C00017000 C 07/10/15 17.0 3.35 4.05
X 150710C00017500 C 07/10/15 17.5 2.87 3.55
X 150710C00018000 C 07/10/15 18.0 2.39 3.10
X 150710C00018500 C 07/10/15 18.5 1.93 2.39
X 150710C00019000 C 07/10/15 19.0 1.47 1.71
X 150710C00019500 C 07/10/15 19.5 1.10 1.47
X 150710C00020000 C 07/10/15 20.0 0.76 1.03
X 150710C00020500 C 07/10/15 20.5 0.52 0.55
X 150710C00021000 C 07/10/15 21.0 0.32 0.36
X 150710C00021500 C 07/10/15 21.5 0.19 0.23
X 150710C00022000 C 07/10/15 22.0 0.12 0.15
X 150710C00022500 C 07/10/15 22.5 0.09 0.13
X 150710C00023000 C 07/10/15 23.0 0.07 0.11
X 150710C00023500 C 07/10/15 23.5 0.05 0.13
X 150710C00024000 C 07/10/15 24.0 0.03 0.10
X 150710C00024500 C 07/10/15 24.5 0.04 0.11
X 150710C00025000 C 07/10/15 25.0 0.03 0.11
X 150710C00025500 C 07/10/15 25.5 0.03 0.09
X 150710C00026000 C 07/10/15 26.0 0.02 0.08
X 150710C00026500 C 07/10/15 26.5 0.02 0.07
X 150710C00027000 C 07/10/15 27.0 0.02 0.05
X 150710C00027500 C 07/10/15 27.5 0.01 0.04
X 150710C00028000 C 07/10/15 28.0 0.00 0.04
X 150710C00028500 C 07/10/15 28.5 0.00 0.03
X 150710C00029000 C 07/10/15 29.0 0.00 0.03
X 150710C00029500 C 07/10/15 29.5 0.00 0.03
X 150710C00030000 C 07/10/15 30.0 0.00 0.03
X 150710C00030500 C 07/10/15 30.5 0.00 0.03
X 150710C00031000 C 07/10/15 31.0 0.00 0.03
X 150710C00031500 C 07/10/15 31.5 0.00 0.03
X 150710C00032000 C 07/10/15 32.0 0.00 0.03
X 150710C00032500 C 07/10/15 32.5 0.00 0.03
X 150710C00033000 C 07/10/15 33.0 0.00 0.03
X 150710C00033500 C 07/10/15 33.5 0.00 0.03
X 150710C00034000 C 07/10/15 34.0 0.00 0.03
X 150710C00034500 C 07/10/15 34.5 0.00 0.03
X 150710C00035000 C 07/10/15 35.0 0.00 0.03
X 150710P00015000 P 07/10/15 15.0 0.00 0.02
X 150710P00016000 P 07/10/15 16.0 0.00 0.04
X 150710P00016500 P 07/10/15 16.5 0.00 0.06
X 150710P00017000 P 07/10/15 17.0 0.00 0.08
X 150710P00017500 P 07/10/15 17.5 0.00 0.10
X 150710P00018000 P 07/10/15 18.0 0.00 0.13
X 150710P00018500 P 07/10/15 18.5 0.03 0.13
X 150710P00019000 P 07/10/15 19.0 0.06 0.16
X 150710P00019500 P 07/10/15 19.5 0.21 0.23
X 150710P00020000 P 07/10/15 20.0 0.36 0.40
X 150710P00020500 P 07/10/15 20.5 0.58 0.63
X 150710P00021000 P 07/10/15 21.0 0.82 0.94
X 150710P00021500 P 07/10/15 21.5 1.25 1.31
X 150710P00022000 P 07/10/15 22.0 1.55 1.76
X 150710P00022500 P 07/10/15 22.5 2.05 2.23
X 150710P00023000 P 07/10/15 23.0 2.59 2.71
X 150710P00023500 P 07/10/15 23.5 2.93 3.20
X 150710P00024000 P 07/10/15 24.0 3.40 3.70
X 150710P00024500 P 07/10/15 24.5 3.90 4.20
X 150710P00025000 P 07/10/15 25.0 4.00 4.65
X 150710P00025500 P 07/10/15 25.5 4.50 5.20
X 150710P00026000 P 07/10/15 26.0 5.00 5.70
X 150710P00026500 P 07/10/15 26.5 5.45 6.15
X 150710P00027000 P 07/10/15 27.0 5.95 6.65
X 150710P00027500 P 07/10/15 27.5 6.45 7.15
X 150710P00028000 P 07/10/15 28.0 6.95 7.65
X 150710P00028500 P 07/10/15 28.5 7.45 8.15
X 150710P00029000 P 07/10/15 29.0 7.95 8.65
X 150710P00029500 P 07/10/15 29.5 8.45 9.15
X 150710P00030000 P 07/10/15 30.0 8.95 9.70
X 150710P00030500 P 07/10/15 30.5 9.30 10.20
X 150710P00031000 P 07/10/15 31.0 9.80 10.70
X 150710P00031500 P 07/10/15 31.5 10.20 11.20
X 150710P00032000 P 07/10/15 32.0 9.50 12.85
X 150710P00032500 P 07/10/15 32.5 10.00 13.35
X 150710P00033000 P 07/10/15 33.0 10.50 13.85
X 150710P00033500 P 07/10/15 33.5 11.00 14.35
X 150710P00034000 P 07/10/15 34.0 11.50 14.80
X 150710P00034500 P 07/10/15 34.5 12.00 15.30
X 150710P00035000 P 07/10/15 35.0 13.70 14.75
X 150717C00012000 C 07/17/15 12.0 8.35 9.05
X 150717C00013000 C 07/17/15 13.0 7.35 8.20
X 150717C00014000 C 07/17/15 14.0 6.35 7.05
X 150717C00015000 C 07/17/15 15.0 5.35 6.05
X 150717C00016000 C 07/17/15 16.0 4.40 5.05
X 150717C00016500 C 07/17/15 16.5 3.90 4.60
X 150717C00017000 C 07/17/15 17.0 3.40 4.10
X 150717C00017500 C 07/17/15 17.5 2.95 3.40
X 150717C00018000 C 07/17/15 18.0 2.49 2.95
X 150717C00018500 C 07/17/15 18.5 2.04 2.50
X 150717C00019000 C 07/17/15 19.0 1.68 1.73
X 150717C00019500 C 07/17/15 19.5 1.31 1.35
X 150717C00020000 C 07/17/15 20.0 0.99 1.03
X 150717C00020500 C 07/17/15 20.5 0.72 0.76
X 150717C00021000 C 07/17/15 21.0 0.51 0.55
X 150717C00021500 C 07/17/15 21.5 0.36 0.39
X 150717C00022000 C 07/17/15 22.0 0.25 0.28
X 150717C00022500 C 07/17/15 22.5 0.18 0.20
X 150717C00023000 C 07/17/15 23.0 0.13 0.15
X 150717C00023500 C 07/17/15 23.5 0.10 0.12
X 150717C00024000 C 07/17/15 24.0 0.08 0.10
X 150717C00024500 C 07/17/15 24.5 0.06 0.13
X 150717C00025000 C 07/17/15 25.0 0.06 0.07
X 150717C00025500 C 07/17/15 25.5 0.03 0.13
X 150717C00026000 C 07/17/15 26.0 0.05 0.12
X 150717C00026500 C 07/17/15 26.5 0.03 0.10
X 150717C00027000 C 07/17/15 27.0 0.04 0.05
X 150717C00027500 C 07/17/15 27.5 0.02 0.09
X 150717C00028000 C 07/17/15 28.0 0.01 0.07
X 150717C00028500 C 07/17/15 28.5 0.00 0.08
X 150717C00029000 C 07/17/15 29.0 0.00 0.06
X 150717C00029500 C 07/17/15 29.5 0.00 0.06
X 150717C00030000 C 07/17/15 30.0 0.00 0.06
X 150717C00030500 C 07/17/15 30.5 0.00 0.04
X 150717C00031000 C 07/17/15 31.0 0.00 0.03
X 150717C00031500 C 07/17/15 31.5 0.00 0.04
X 150717C00032000 C 07/17/15 32.0 0.00 0.04
X 150717C00032500 C 07/17/15 32.5 0.00 0.03
X 150717C00033000 C 07/17/15 33.0 0.00 0.03
X 150717C00033500 C 07/17/15 33.5 0.00 0.03
X 150717C00034000 C 07/17/15 34.0 0.00 0.03
X 150717C00035000 C 07/17/15 35.0 0.00 0.03
X 150717C00036000 C 07/17/15 36.0 0.00 0.03
X 150717C00037000 C 07/17/15 37.0 0.00 0.03
X 150717C00038000 C 07/17/15 38.0 0.00 0.03
X 150717C00039000 C 07/17/15 39.0 0.00 0.03
X 150717C00040000 C 07/17/15 40.0 0.00 0.03
X 150717C00041000 C 07/17/15 41.0 0.00 0.03
X 150717C00042000 C 07/17/15 42.0 0.00 0.03
X 150717C00043000 C 07/17/15 43.0 0.00 0.03
X 150717C00044000 C 07/17/15 44.0 0.00 0.03
X 150717C00045000 C 07/17/15 45.0 0.00 0.03
X 150717C00046000 C 07/17/15 46.0 0.00 0.03
X 150717C00047000 C 07/17/15 47.0 0.00 0.03
X 150717C00048000 C 07/17/15 48.0 0.00 0.03
X 150717C00049000 C 07/17/15 49.0 0.00 0.03
X 150717C00050000 C 07/17/15 50.0 0.00 0.03
X 150717P00012000 P 07/17/15 12.0 0.00 0.03
X 150717P00013000 P 07/17/15 13.0 0.00 0.03
X 150717P00014000 P 07/17/15 14.0 0.00 0.03
X 150717P00015000 P 07/17/15 15.0 0.00 0.05
X 150717P00016000 P 07/17/15 16.0 0.00 0.07
X 150717P00016500 P 07/17/15 16.5 0.01 0.10
X 150717P00017000 P 07/17/15 17.0 0.02 0.07
X 150717P00017500 P 07/17/15 17.5 0.04 0.13
X 150717P00018000 P 07/17/15 18.0 0.07 0.13
X 150717P00018500 P 07/17/15 18.5 0.14 0.18
X 150717P00019000 P 07/17/15 19.0 0.25 0.28
X 150717P00019500 P 07/17/15 19.5 0.38 0.40
X 150717P00020000 P 07/17/15 20.0 0.56 0.59
X 150717P00020500 P 07/17/15 20.5 0.79 0.82
X 150717P00021000 P 07/17/15 21.0 1.07 1.11
X 150717P00021500 P 07/17/15 21.5 1.41 1.47
X 150717P00022000 P 07/17/15 22.0 1.79 1.89
X 150717P00022500 P 07/17/15 22.5 2.10 2.31
X 150717P00023000 P 07/17/15 23.0 2.59 2.76
X 150717P00023500 P 07/17/15 23.5 3.05 3.25
X 150717P00024000 P 07/17/15 24.0 3.55 3.75
X 150717P00024500 P 07/17/15 24.5 4.05 4.20
X 150717P00025000 P 07/17/15 25.0 4.55 4.70
X 150717P00025500 P 07/17/15 25.5 5.00 5.20
X 150717P00026000 P 07/17/15 26.0 5.45 5.70
X 150717P00026500 P 07/17/15 26.5 5.95 6.20
X 150717P00027000 P 07/17/15 27.0 6.45 6.70
X 150717P00027500 P 07/17/15 27.5 6.95 7.20
X 150717P00028000 P 07/17/15 28.0 7.50 7.65
X 150717P00028500 P 07/17/15 28.5 8.00 8.15
X 150717P00029000 P 07/17/15 29.0 8.40 8.65
X 150717P00029500 P 07/17/15 29.5 8.90 9.15
X 150717P00030000 P 07/17/15 30.0 9.40 9.65
X 150717P00030500 P 07/17/15 30.5 9.90 10.15
X 150717P00031000 P 07/17/15 31.0 10.40 10.65
X 150717P00031500 P 07/17/15 31.5 10.95 11.15
X 150717P00032000 P 07/17/15 32.0 11.55 11.65
X 150717P00032500 P 07/17/15 32.5 11.90 12.25
X 150717P00033000 P 07/17/15 33.0 12.40 12.75
X 150717P00033500 P 07/17/15 33.5 12.90 13.25
X 150717P00034000 P 07/17/15 34.0 13.40 13.65
X 150717P00035000 P 07/17/15 35.0 14.40 14.65
X 150717P00036000 P 07/17/15 36.0 15.40 15.65
X 150717P00037000 P 07/17/15 37.0 16.40 16.65
X 150717P00038000 P 07/17/15 38.0 17.45 17.65
X 150717P00039000 P 07/17/15 39.0 17.70 18.75
X 150717P00040000 P 07/17/15 40.0 18.55 19.85
X 150717P00041000 P 07/17/15 41.0 18.50 20.75
X 150717P00042000 P 07/17/15 42.0 20.25 22.05
X 150717P00043000 P 07/17/15 43.0 20.45 23.80
X 150717P00044000 P 07/17/15 44.0 21.50 24.85
X 150717P00045000 P 07/17/15 45.0 22.45 25.70
X 150717P00046000 P 07/17/15 46.0 24.25 26.05
X 150717P00047000 P 07/17/15 47.0 24.50 26.70
X 150717P00048000 P 07/17/15 48.0 25.50 27.70
X 150717P00049000 P 07/17/15 49.0 26.50 28.70
X 150717P00050000 P 07/17/15 50.0 28.15 30.10
X 150724C00015000 C 07/24/15 15.0 5.35 6.20
X 150724C00016000 C 07/24/15 16.0 4.35 5.10
X 150724C00016500 C 07/24/15 16.5 3.85 4.65
X 150724C00017000 C 07/24/15 17.0 3.40 3.95
X 150724C00017500 C 07/24/15 17.5 2.96 3.50
X 150724C00018000 C 07/24/15 18.0 2.52 3.05
X 150724C00018500 C 07/24/15 18.5 2.13 2.56
X 150724C00019000 C 07/24/15 19.0 1.77 1.89
X 150724C00019500 C 07/24/15 19.5 1.41 1.77
X 150724C00020000 C 07/24/15 20.0 1.12 1.24
X 150724C00020500 C 07/24/15 20.5 0.87 0.94
X 150724C00021000 C 07/24/15 21.0 0.66 0.73
X 150724C00021500 C 07/24/15 21.5 0.49 0.55
X 150724C00022000 C 07/24/15 22.0 0.37 0.46
X 150724C00022500 C 07/24/15 22.5 0.27 0.32
X 150724C00023000 C 07/24/15 23.0 0.21 0.24
X 150724C00023500 C 07/24/15 23.5 0.16 0.21
X 150724C00024000 C 07/24/15 24.0 0.12 0.20
X 150724C00024500 C 07/24/15 24.5 0.11 0.13
X 150724C00025000 C 07/24/15 25.0 0.09 0.13
X 150724C00025500 C 07/24/15 25.5 0.04 0.17
X 150724C00026000 C 07/24/15 26.0 0.04 0.14
X 150724C00026500 C 07/24/15 26.5 0.03 0.13
X 150724C00027000 C 07/24/15 27.0 0.03 0.13
X 150724C00027500 C 07/24/15 27.5 0.02 0.12
X 150724C00028000 C 07/24/15 28.0 0.00 0.12
X 150724C00028500 C 07/24/15 28.5 0.00 0.12
X 150724C00029000 C 07/24/15 29.0 0.00 0.10
X 150724C00029500 C 07/24/15 29.5 0.00 0.09
X 150724C00030000 C 07/24/15 30.0 0.00 0.09
X 150724C00030500 C 07/24/15 30.5 0.00 0.08
X 150724C00031000 C 07/24/15 31.0 0.00 0.06
X 150724C00031500 C 07/24/15 31.5 0.00 0.07
X 150724C00032000 C 07/24/15 32.0 0.00 0.06
X 150724C00032500 C 07/24/15 32.5 0.00 0.04
X 150724C00033000 C 07/24/15 33.0 0.00 0.04
X 150724C00033500 C 07/24/15 33.5 0.00 0.04
X 150724C00034000 C 07/24/15 34.0 0.00 0.04
X 150724C00034500 C 07/24/15 34.5 0.00 0.03
X 150724C00035000 C 07/24/15 35.0 0.00 0.03
X 150724P00015000 P 07/24/15 15.0 0.00 0.08
X 150724P00016000 P 07/24/15 16.0 0.00 0.12
X 150724P00016500 P 07/24/15 16.5 0.01 0.13
X 150724P00017000 P 07/24/15 17.0 0.01 0.13
X 150724P00017500 P 07/24/15 17.5 0.08 0.13
X 150724P00018000 P 07/24/15 18.0 0.04 0.25
X 150724P00018500 P 07/24/15 18.5 0.23 0.28
X 150724P00019000 P 07/24/15 19.0 0.35 0.40
X 150724P00019500 P 07/24/15 19.5 0.51 0.56
X 150724P00020000 P 07/24/15 20.0 0.71 0.75
X 150724P00020500 P 07/24/15 20.5 0.94 1.02
X 150724P00021000 P 07/24/15 21.0 1.19 1.31
X 150724P00021500 P 07/24/15 21.5 1.55 1.64
X 150724P00022000 P 07/24/15 22.0 1.91 2.02
X 150724P00022500 P 07/24/15 22.5 2.26 2.44
X 150724P00023000 P 07/24/15 23.0 2.60 2.88
X 150724P00023500 P 07/24/15 23.5 3.00 3.35
X 150724P00024000 P 07/24/15 24.0 3.55 3.80
X 150724P00024500 P 07/24/15 24.5 4.05 4.25
X 150724P00025000 P 07/24/15 25.0 4.55 4.75
X 150724P00025500 P 07/24/15 25.5 4.90 5.25
X 150724P00026000 P 07/24/15 26.0 5.40 5.75
X 150724P00026500 P 07/24/15 26.5 5.45 6.20
X 150724P00027000 P 07/24/15 27.0 6.40 6.70
X 150724P00027500 P 07/24/15 27.5 6.95 7.20
X 150724P00028000 P 07/24/15 28.0 7.45 7.70
X 150724P00028500 P 07/24/15 28.5 7.90 8.20
X 150724P00029000 P 07/24/15 29.0 8.40 8.70
X 150724P00029500 P 07/24/15 29.5 8.90 9.20
X 150724P00030000 P 07/24/15 30.0 9.40 9.70
X 150724P00030500 P 07/24/15 30.5 10.00 10.20
X 150724P00031000 P 07/24/15 31.0 10.50 10.70
X 150724P00031500 P 07/24/15 31.5 10.95 11.15
X 150724P00032000 P 07/24/15 32.0 11.45 11.65
X 150724P00032500 P 07/24/15 32.5 11.05 12.35
X 150724P00033000 P 07/24/15 33.0 11.50 12.90
X 150724P00033500 P 07/24/15 33.5 12.00 13.40
X 150724P00034000 P 07/24/15 34.0 13.35 13.75
X 150724P00034500 P 07/24/15 34.5 13.90 14.25
X 150724P00035000 P 07/24/15 35.0 14.40 14.75
X 150731C00015000 C 07/31/15 15.0 5.35 6.20
X 150731C00016000 C 07/31/15 16.0 4.45 5.20
X 150731C00016500 C 07/31/15 16.5 3.95 4.55
X 150731C00017000 C 07/31/15 17.0 3.55 4.05
X 150731C00017500 C 07/31/15 17.5 3.05 3.60
X 150731C00018000 C 07/31/15 18.0 2.71 3.20
X 150731C00018500 C 07/31/15 18.5 2.29 2.79
X 150731C00019000 C 07/31/15 19.0 2.01 2.39
X 150731C00019500 C 07/31/15 19.5 1.69 2.03
X 150731C00020000 C 07/31/15 20.0 1.38 1.53
X 150731C00020500 C 07/31/15 20.5 1.17 1.23
X 150731C00021000 C 07/31/15 21.0 0.95 1.01
X 150731C00021500 C 07/31/15 21.5 0.77 0.82
X 150731C00022000 C 07/31/15 22.0 0.62 0.67
X 150731C00022500 C 07/31/15 22.5 0.50 0.54
X 150731C00023000 C 07/31/15 23.0 0.40 0.44
X 150731C00023500 C 07/31/15 23.5 0.32 0.37
X 150731C00024000 C 07/31/15 24.0 0.26 0.29
X 150731C00024500 C 07/31/15 24.5 0.21 0.23
X 150731C00025000 C 07/31/15 25.0 0.17 0.20
X 150731C00025500 C 07/31/15 25.5 0.14 0.27
X 150731C00026000 C 07/31/15 26.0 0.10 0.21
X 150731C00026500 C 07/31/15 26.5 0.08 0.13
X 150731C00027000 C 07/31/15 27.0 0.06 0.17
X 150731C00027500 C 07/31/15 27.5 0.05 0.18
X 150731C00028000 C 07/31/15 28.0 0.03 0.16
X 150731C00028500 C 07/31/15 28.5 0.02 0.16
X 150731C00029000 C 07/31/15 29.0 0.02 0.17
X 150731C00029500 C 07/31/15 29.5 0.01 0.13
X 150731C00030000 C 07/31/15 30.0 0.01 0.15
X 150731C00030500 C 07/31/15 30.5 0.00 0.13
X 150731C00031000 C 07/31/15 31.0 0.00 0.12
X 150731C00031500 C 07/31/15 31.5 0.00 0.11
X 150731C00032000 C 07/31/15 32.0 0.00 0.10
X 150731C00032500 C 07/31/15 32.5 0.00 0.09
X 150731C00033000 C 07/31/15 33.0 0.00 0.09
X 150731C00033500 C 07/31/15 33.5 0.00 0.08
X 150731C00034000 C 07/31/15 34.0 0.00 0.06
X 150731C00034500 C 07/31/15 34.5 0.00 0.06
X 150731C00035000 C 07/31/15 35.0 0.00 0.06
X 150731P00015000 P 07/31/15 15.0 0.01 0.09
X 150731P00016000 P 07/31/15 16.0 0.04 0.13
X 150731P00016500 P 07/31/15 16.5 0.11 0.15
X 150731P00017000 P 07/31/15 17.0 0.17 0.20
X 150731P00017500 P 07/31/15 17.5 0.24 0.27
X 150731P00018000 P 07/31/15 18.0 0.33 0.37
X 150731P00018500 P 07/31/15 18.5 0.45 0.49
X 150731P00019000 P 07/31/15 19.0 0.60 0.65
X 150731P00019500 P 07/31/15 19.5 0.78 0.82
X 150731P00020000 P 07/31/15 20.0 0.98 1.05
X 150731P00020500 P 07/31/15 20.5 1.23 1.30
X 150731P00021000 P 07/31/15 21.0 1.50 1.59
X 150731P00021500 P 07/31/15 21.5 1.49 1.90
X 150731P00022000 P 07/31/15 22.0 1.83 2.26
X 150731P00022500 P 07/31/15 22.5 2.16 2.64
X 150731P00023000 P 07/31/15 23.0 2.52 3.05
X 150731P00023500 P 07/31/15 23.5 2.93 3.50
X 150731P00024000 P 07/31/15 24.0 3.40 3.95
X 150731P00024500 P 07/31/15 24.5 3.95 4.40
X 150731P00025000 P 07/31/15 25.0 4.50 4.85
X 150731P00025500 P 07/31/15 25.5 4.75 5.30
X 150731P00026000 P 07/31/15 26.0 5.20 5.80
X 150731P00026500 P 07/31/15 26.5 5.65 6.30
X 150731P00027000 P 07/31/15 27.0 5.95 6.75
X 150731P00027500 P 07/31/15 27.5 6.45 7.25
X 150731P00028000 P 07/31/15 28.0 7.35 7.75
X 150731P00028500 P 07/31/15 28.5 7.85 8.25
X 150731P00029000 P 07/31/15 29.0 8.35 8.70
X 150731P00029500 P 07/31/15 29.5 8.85 9.20
X 150731P00030000 P 07/31/15 30.0 9.35 9.70
X 150731P00030500 P 07/31/15 30.5 9.85 10.20
X 150731P00031000 P 07/31/15 31.0 10.35 10.70
X 150731P00031500 P 07/31/15 31.5 10.85 11.20
X 150731P00032000 P 07/31/15 32.0 11.40 11.70
X 150731P00032500 P 07/31/15 32.5 11.85 12.30
X 150731P00033000 P 07/31/15 33.0 11.55 12.75
X 150731P00033500 P 07/31/15 33.5 12.05 13.25
X 150731P00034000 P 07/31/15 34.0 12.50 13.90
X 150731P00034500 P 07/31/15 34.5 13.00 14.40
X 150731P00035000 P 07/31/15 35.0 13.55 14.85
X 150807C00015000 C 08/07/15 15.0 5.45 6.20
X 150807C00015500 C 08/07/15 15.5 4.95 5.70
X 150807C00016000 C 08/07/15 16.0 4.50 5.10
X 150807C00016500 C 08/07/15 16.5 4.05 4.60
X 150807C00017000 C 08/07/15 17.0 3.60 4.15
X 150807C00017500 C 08/07/15 17.5 3.20 3.70
X 150807C00018000 C 08/07/15 18.0 2.82 3.30
X 150807C00018500 C 08/07/15 18.5 2.45 2.91
X 150807C00019000 C 08/07/15 19.0 2.13 2.52
X 150807C00019500 C 08/07/15 19.5 1.80 2.15
X 150807C00020000 C 08/07/15 20.0 1.52 1.65
X 150807C00020500 C 08/07/15 20.5 1.24 1.40
X 150807C00021000 C 08/07/15 21.0 1.04 1.12
X 150807C00021500 C 08/07/15 21.5 0.86 0.92
X 150807C00022000 C 08/07/15 22.0 0.71 0.76
X 150807C00022500 C 08/07/15 22.5 0.58 0.62
X 150807C00023000 C 08/07/15 23.0 0.46 0.51
X 150807C00023500 C 08/07/15 23.5 0.37 0.42
X 150807C00024000 C 08/07/15 24.0 0.31 0.34
X 150807C00024500 C 08/07/15 24.5 0.25 0.28
X 150807C00025000 C 08/07/15 25.0 0.21 0.25
X 150807C00025500 C 08/07/15 25.5 0.17 0.33
X 150807C00026000 C 08/07/15 26.0 0.12 0.32
X 150807C00026500 C 08/07/15 26.5 0.11 0.28
X 150807C00027000 C 08/07/15 27.0 0.08 0.25
X 150807C00027500 C 08/07/15 27.5 0.03 0.22
X 150807C00028000 C 08/07/15 28.0 0.04 0.20
X 150807C00028500 C 08/07/15 28.5 0.03 0.17
X 150807C00029000 C 08/07/15 29.0 0.01 0.16
X 150807C00029500 C 08/07/15 29.5 0.02 0.14
X 150807C00030000 C 08/07/15 30.0 0.01 0.13
X 150807C00030500 C 08/07/15 30.5 0.01 0.11
X 150807C00031000 C 08/07/15 31.0 0.01 0.11
X 150807C00031500 C 08/07/15 31.5 0.00 0.09
X 150807C00032000 C 08/07/15 32.0 0.00 0.07
X 150807P00015000 P 08/07/15 15.0 0.04 0.13
X 150807P00015500 P 08/07/15 15.5 0.05 0.13
X 150807P00016000 P 08/07/15 16.0 0.11 0.14
X 150807P00016500 P 08/07/15 16.5 0.15 0.20
X 150807P00017000 P 08/07/15 17.0 0.21 0.26
X 150807P00017500 P 08/07/15 17.5 0.30 0.34
X 150807P00018000 P 08/07/15 18.0 0.40 0.45
X 150807P00018500 P 08/07/15 18.5 0.54 0.58
X 150807P00019000 P 08/07/15 19.0 0.69 0.75
X 150807P00019500 P 08/07/15 19.5 0.88 0.92
X 150807P00020000 P 08/07/15 20.0 1.09 1.14
X 150807P00020500 P 08/07/15 20.5 1.34 1.40
X 150807P00021000 P 08/07/15 21.0 1.59 1.69
X 150807P00021500 P 08/07/15 21.5 1.63 2.00
X 150807P00022000 P 08/07/15 22.0 1.90 2.35
X 150807P00022500 P 08/07/15 22.5 2.24 2.71
X 150807P00023000 P 08/07/15 23.0 2.60 3.10
X 150807P00023500 P 08/07/15 23.5 3.00 3.50
X 150807P00024000 P 08/07/15 24.0 3.40 3.95
X 150807P00024500 P 08/07/15 24.5 3.95 4.45
X 150807P00025000 P 08/07/15 25.0 4.45 4.85
X 150807P00025500 P 08/07/15 25.5 4.75 5.35
X 150807P00026000 P 08/07/15 26.0 5.25 5.80
X 150807P00026500 P 08/07/15 26.5 5.70 6.30
X 150807P00027000 P 08/07/15 27.0 6.15 6.75
X 150807P00027500 P 08/07/15 27.5 6.85 7.25
X 150807P00028000 P 08/07/15 28.0 6.95 7.75
X 150807P00028500 P 08/07/15 28.5 7.40 8.25
X 150807P00029000 P 08/07/15 29.0 8.45 8.70
X 150807P00029500 P 08/07/15 29.5 8.80 9.20
X 150807P00030000 P 08/07/15 30.0 9.30 9.70
X 150807P00030500 P 08/07/15 30.5 9.80 10.25
X 150807P00031000 P 08/07/15 31.0 10.30 10.70
X 150807P00031500 P 08/07/15 31.5 10.05 11.55
X 150807P00032000 P 08/07/15 32.0 11.35 11.70
X 150821C00014000 C 08/21/15 14.0 6.40 7.10
X 150821C00015000 C 08/21/15 15.0 5.45 6.15
X 150821C00016000 C 08/21/15 16.0 4.55 5.10
X 150821C00017000 C 08/21/15 17.0 3.70 4.20
X 150821C00018000 C 08/21/15 18.0 2.93 3.40
X 150821C00019000 C 08/21/15 19.0 2.23 2.38
X 150821C00020000 C 08/21/15 20.0 1.66 1.81
X 150821C00021000 C 08/21/15 21.0 1.20 1.26
X 150821C00022000 C 08/21/15 22.0 0.85 0.90
X 150821C00023000 C 08/21/15 23.0 0.60 0.63
X 150821C00024000 C 08/21/15 24.0 0.40 0.43
X 150821C00025000 C 08/21/15 25.0 0.28 0.30
X 150821C00026000 C 08/21/15 26.0 0.19 0.21
X 150821C00027000 C 08/21/15 27.0 0.13 0.20
X 150821C00028000 C 08/21/15 28.0 0.08 0.14
X 150821C00029000 C 08/21/15 29.0 0.06 0.15
X 150821C00030000 C 08/21/15 30.0 0.03 0.08
X 150821C00031000 C 08/21/15 31.0 0.02 0.12
X 150821C00032000 C 08/21/15 32.0 0.01 0.05
X 150821C00033000 C 08/21/15 33.0 0.00 0.08
X 150821C00034000 C 08/21/15 34.0 0.00 0.07
X 150821C00035000 C 08/21/15 35.0 0.00 0.05
X 150821C00036000 C 08/21/15 36.0 0.00 0.04
X 150821C00037000 C 08/21/15 37.0 0.00 0.04
X 150821C00038000 C 08/21/15 38.0 0.00 0.03
X 150821P00014000 P 08/21/15 14.0 0.03 0.11
X 150821P00015000 P 08/21/15 15.0 0.07 0.13
X 150821P00016000 P 08/21/15 16.0 0.18 0.21
X 150821P00017000 P 08/21/15 17.0 0.32 0.36
X 150821P00018000 P 08/21/15 18.0 0.55 0.58
X 150821P00019000 P 08/21/15 19.0 0.86 0.90
X 150821P00020000 P 08/21/15 20.0 1.28 1.33
X 150821P00021000 P 08/21/15 21.0 1.81 1.87
X 150821P00022000 P 08/21/15 22.0 2.43 2.53
X 150821P00023000 P 08/21/15 23.0 3.15 3.30
X 150821P00024000 P 08/21/15 24.0 3.95 4.10
X 150821P00025000 P 08/21/15 25.0 4.65 4.95
X 150821P00026000 P 08/21/15 26.0 5.60 5.90
X 150821P00027000 P 08/21/15 27.0 6.20 6.80
X 150821P00028000 P 08/21/15 28.0 7.10 7.80
X 150821P00029000 P 08/21/15 29.0 7.95 8.75
X 150821P00030000 P 08/21/15 30.0 9.05 9.75
X 150821P00031000 P 08/21/15 31.0 9.95 10.70
X 150821P00032000 P 08/21/15 32.0 11.30 11.70
X 150821P00033000 P 08/21/15 33.0 11.65 12.80
X 150821P00034000 P 08/21/15 34.0 13.35 13.70
X 150821P00035000 P 08/21/15 35.0 13.60 14.90
X 150821P00036000 P 08/21/15 36.0 14.60 15.90
X 150821P00037000 P 08/21/15 37.0 14.80 17.70
X 150821P00038000 P 08/21/15 38.0 16.60 17.85
X 150918C00015000 C 09/18/15 15.0 5.55 6.15
X 150918C00016000 C 09/18/15 16.0 4.70 5.25
X 150918C00017000 C 09/18/15 17.0 3.85 4.45
X 150918C00018000 C 09/18/15 18.0 3.15 3.70
X 150918C00019000 C 09/18/15 19.0 2.49 2.66
X 150918C00020000 C 09/18/15 20.0 1.95 2.01
X 150918C00021000 C 09/18/15 21.0 1.52 1.53
X 150918C00022000 C 09/18/15 22.0 1.14 1.17
X 150918C00023000 C 09/18/15 23.0 0.85 0.88
X 150918C00024000 C 09/18/15 24.0 0.63 0.64
X 150918C00025000 C 09/18/15 25.0 0.46 0.49
X 150918C00026000 C 09/18/15 26.0 0.34 0.37
X 150918C00027000 C 09/18/15 27.0 0.25 0.33
X 150918C00028000 C 09/18/15 28.0 0.18 0.29
X 150918C00029000 C 09/18/15 29.0 0.14 0.26
X 150918C00030000 C 09/18/15 30.0 0.10 0.20
X 150918C00031000 C 09/18/15 31.0 0.07 0.19
X 150918C00032000 C 09/18/15 32.0 0.05 0.17
X 150918C00033000 C 09/18/15 33.0 0.04 0.15
X 150918P00015000 P 09/18/15 15.0 0.19 0.21
X 150918P00016000 P 09/18/15 16.0 0.32 0.34
X 150918P00017000 P 09/18/15 17.0 0.50 0.54
X 150918P00018000 P 09/18/15 18.0 0.77 0.81
X 150918P00019000 P 09/18/15 19.0 1.11 1.17
X 150918P00020000 P 09/18/15 20.0 1.55 1.61
X 150918P00021000 P 09/18/15 21.0 2.09 2.14
X 150918P00022000 P 09/18/15 22.0 2.52 2.80
X 150918P00023000 P 09/18/15 23.0 3.05 3.50
X 150918P00024000 P 09/18/15 24.0 3.90 4.30
X 150918P00025000 P 09/18/15 25.0 4.55 5.15
X 150918P00026000 P 09/18/15 26.0 5.40 6.00
X 150918P00027000 P 09/18/15 27.0 6.30 6.90
X 150918P00028000 P 09/18/15 28.0 7.25 7.85
X 150918P00029000 P 09/18/15 29.0 8.25 8.85
X 150918P00030000 P 09/18/15 30.0 9.10 9.80
X 150918P00031000 P 09/18/15 31.0 9.95 10.75
X 150918P00032000 P 09/18/15 32.0 10.65 12.00
X 150918P00033000 P 09/18/15 33.0 11.95 12.80
X 151016C00012000 C 10/16/15 12.0 8.40 9.20
X 151016C00013000 C 10/16/15 13.0 7.45 8.25
X 151016C00014000 C 10/16/15 14.0 6.55 7.20
X 151016C00015000 C 10/16/15 15.0 5.65 6.30
X 151016C00016000 C 10/16/15 16.0 4.80 5.45
X 151016C00017000 C 10/16/15 17.0 4.05 4.65
X 151016C00018000 C 10/16/15 18.0 3.35 3.90
X 151016C00019000 C 10/16/15 19.0 2.75 3.30
X 151016C00020000 C 10/16/15 20.0 2.20 2.34
X 151016C00021000 C 10/16/15 21.0 1.75 1.81
X 151016C00022000 C 10/16/15 22.0 1.36 1.46
X 151016C00023000 C 10/16/15 23.0 1.06 1.09
X 151016C00024000 C 10/16/15 24.0 0.82 0.84
X 151016C00025000 C 10/16/15 25.0 0.62 0.64
X 151016C00026000 C 10/16/15 26.0 0.47 0.52
X 151016C00027000 C 10/16/15 27.0 0.35 0.39
X 151016C00028000 C 10/16/15 28.0 0.27 0.34
X 151016C00029000 C 10/16/15 29.0 0.20 0.36
X 151016C00030000 C 10/16/15 30.0 0.15 0.30
X 151016C00031000 C 10/16/15 31.0 0.11 0.21
X 151016C00032000 C 10/16/15 32.0 0.08 0.19
X 151016C00033000 C 10/16/15 33.0 0.06 0.19
X 151016C00034000 C 10/16/15 34.0 0.04 0.17
X 151016C00035000 C 10/16/15 35.0 0.03 0.15
X 151016C00036000 C 10/16/15 36.0 0.02 0.12
X 151016C00037000 C 10/16/15 37.0 0.02 0.11
X 151016C00038000 C 10/16/15 38.0 0.01 0.09
X 151016C00039000 C 10/16/15 39.0 0.00 0.07
X 151016P00012000 P 10/16/15 12.0 0.02 0.13
X 151016P00013000 P 10/16/15 13.0 0.06 0.13
X 151016P00014000 P 10/16/15 14.0 0.12 0.22
X 151016P00015000 P 10/16/15 15.0 0.21 0.32
X 151016P00016000 P 10/16/15 16.0 0.37 0.47
X 151016P00017000 P 10/16/15 17.0 0.57 0.69
X 151016P00018000 P 10/16/15 18.0 0.90 0.97
X 151016P00019000 P 10/16/15 19.0 1.21 1.36
X 151016P00020000 P 10/16/15 20.0 1.69 1.82
X 151016P00021000 P 10/16/15 21.0 2.22 2.37
X 151016P00022000 P 10/16/15 22.0 2.80 3.05
X 151016P00023000 P 10/16/15 23.0 3.25 3.70
X 151016P00024000 P 10/16/15 24.0 3.95 4.45
X 151016P00025000 P 10/16/15 25.0 4.70 5.25
X 151016P00026000 P 10/16/15 26.0 5.55 6.10
X 151016P00027000 P 10/16/15 27.0 6.40 7.00
X 151016P00028000 P 10/16/15 28.0 7.30 7.95
X 151016P00029000 P 10/16/15 29.0 8.25 8.85
X 151016P00030000 P 10/16/15 30.0 9.25 9.80
X 151016P00031000 P 10/16/15 31.0 10.20 10.80
X 151016P00032000 P 10/16/15 32.0 11.20 12.00
X 151016P00033000 P 10/16/15 33.0 12.20 12.85
X 151016P00034000 P 10/16/15 34.0 13.20 13.95
X 151016P00035000 P 10/16/15 35.0 14.20 14.90
X 151016P00036000 P 10/16/15 36.0 15.20 15.95
X 151016P00037000 P 10/16/15 37.0 16.20 16.90
X 151016P00038000 P 10/16/15 38.0 17.25 17.80
X 151016P00039000 P 10/16/15 39.0 17.55 18.90
X 160115C00010000 C 01/15/16 10.0 10.15 11.65
X 160115C00012000 C 01/15/16 12.0 8.55 9.20
X 160115C00013000 C 01/15/16 13.0 7.60 8.40
X 160115C00014000 C 01/15/16 14.0 6.80 7.55
X 160115C00015000 C 01/15/16 15.0 6.00 6.70
X 160115C00016000 C 01/15/16 16.0 5.20 5.90
X 160115C00017000 C 01/15/16 17.0 4.60 5.20
X 160115C00018000 C 01/15/16 18.0 3.95 4.20
X 160115C00019000 C 01/15/16 19.0 3.40 3.65
X 160115C00020000 C 01/15/16 20.0 2.86 3.10
X 160115C00021000 C 01/15/16 21.0 2.45 2.66
X 160115C00022000 C 01/15/16 22.0 2.05 2.25
X 160115C00023000 C 01/15/16 23.0 1.70 1.85
X 160115C00024000 C 01/15/16 24.0 1.44 1.59
X 160115C00025000 C 01/15/16 25.0 1.18 1.34
X 160115C00026000 C 01/15/16 26.0 0.97 1.12
X 160115C00027000 C 01/15/16 27.0 0.81 0.92
X 160115C00028000 C 01/15/16 28.0 0.67 0.76
X 160115C00029000 C 01/15/16 29.0 0.55 0.73
X 160115C00030000 C 01/15/16 30.0 0.45 0.60
X 160115C00031000 C 01/15/16 31.0 0.37 0.52
X 160115C00032000 C 01/15/16 32.0 0.30 0.43
X 160115C00033000 C 01/15/16 33.0 0.24 0.45
X 160115C00034000 C 01/15/16 34.0 0.19 0.40
X 160115C00035000 C 01/15/16 35.0 0.17 0.23
X 160115C00036000 C 01/15/16 36.0 0.12 0.32
X 160115C00037000 C 01/15/16 37.0 0.10 0.29
X 160115C00038000 C 01/15/16 38.0 0.08 0.27
X 160115C00040000 C 01/15/16 40.0 0.08 0.22
X 160115C00042000 C 01/15/16 42.0 0.00 0.16
X 160115C00045000 C 01/15/16 45.0 0.05 0.11
X 160115C00050000 C 01/15/16 50.0 0.00 0.06
X 160115C00055000 C 01/15/16 55.0 0.00 0.04
X 160115C00060000 C 01/15/16 60.0 0.00 0.03
X 160115C00065000 C 01/15/16 65.0 0.00 0.03
X 160115P00010000 P 01/15/16 10.0 0.02 0.14
X 160115P00012000 P 01/15/16 12.0 0.14 0.30
X 160115P00013000 P 01/15/16 13.0 0.23 0.35
X 160115P00014000 P 01/15/16 14.0 0.43 0.45
X 160115P00015000 P 01/15/16 15.0 0.57 0.70
X 160115P00016000 P 01/15/16 16.0 0.81 0.97
X 160115P00017000 P 01/15/16 17.0 1.09 1.30
X 160115P00018000 P 01/15/16 18.0 1.46 1.61
X 160115P00019000 P 01/15/16 19.0 1.87 2.09
X 160115P00020000 P 01/15/16 20.0 2.33 2.58
X 160115P00021000 P 01/15/16 21.0 2.89 3.20
X 160115P00022000 P 01/15/16 22.0 3.45 3.75
X 160115P00023000 P 01/15/16 23.0 4.10 4.45
X 160115P00024000 P 01/15/16 24.0 4.85 5.10
X 160115P00025000 P 01/15/16 25.0 5.55 5.90
X 160115P00026000 P 01/15/16 26.0 6.35 6.65
X 160115P00027000 P 01/15/16 27.0 7.15 7.45
X 160115P00028000 P 01/15/16 28.0 7.70 8.30
X 160115P00029000 P 01/15/16 29.0 8.60 9.20
X 160115P00030000 P 01/15/16 30.0 9.50 10.15
X 160115P00031000 P 01/15/16 31.0 10.40 11.15
X 160115P00032000 P 01/15/16 32.0 11.30 12.05
X 160115P00033000 P 01/15/16 33.0 12.15 12.95
X 160115P00034000 P 01/15/16 34.0 13.15 13.90
X 160115P00035000 P 01/15/16 35.0 14.05 14.95
X 160115P00036000 P 01/15/16 36.0 14.95 15.95
X 160115P00037000 P 01/15/16 37.0 16.15 16.90
X 160115P00038000 P 01/15/16 38.0 17.20 17.80
X 160115P00040000 P 01/15/16 40.0 18.65 19.95
X 160115P00042000 P 01/15/16 42.0 20.45 22.10
X 160115P00045000 P 01/15/16 45.0 23.35 25.15
X 160115P00050000 P 01/15/16 50.0 28.35 30.10
X 160115P00055000 P 01/15/16 55.0 33.35 35.10
X 160115P00060000 P 01/15/16 60.0 37.50 40.95
X 160115P00065000 P 01/15/16 65.0 42.50 46.10
X 170120C00013000 C 01/20/17 13.0 8.55 9.75
X 170120C00015000 C 01/20/17 15.0 7.25 8.10
X 170120C00018000 C 01/20/17 18.0 5.55 6.35
X 170120C00020000 C 01/20/17 20.0 4.65 5.00
X 170120C00023000 C 01/20/17 23.0 3.55 4.50
X 170120C00025000 C 01/20/17 25.0 2.90 3.15
X 170120C00028000 C 01/20/17 28.0 1.92 2.81
X 170120C00030000 C 01/20/17 30.0 1.85 1.90
X 170120C00033000 C 01/20/17 33.0 1.22 1.66
X 170120C00035000 C 01/20/17 35.0 0.98 1.35
X 170120C00037000 C 01/20/17 37.0 0.90 1.21
X 170120C00040000 C 01/20/17 40.0 0.57 0.95
X 170120C00042000 C 01/20/17 42.0 0.46 0.81
X 170120C00045000 C 01/20/17 45.0 0.33 0.65
X 170120C00047000 C 01/20/17 47.0 0.27 0.69
X 170120C00050000 C 01/20/17 50.0 0.20 0.45
X 170120C00055000 C 01/20/17 55.0 0.11 0.46
X 170120C00060000 C 01/20/17 60.0 0.06 0.34
X 170120C00065000 C 01/20/17 65.0 0.02 0.26
X 170120P00013000 P 01/20/17 13.0 1.27 1.50
X 170120P00015000 P 01/20/17 15.0 2.10 2.17
X 170120P00018000 P 01/20/17 18.0 3.35 3.50
X 170120P00020000 P 01/20/17 20.0 3.85 4.75
X 170120P00023000 P 01/20/17 23.0 6.10 6.30
X 170120P00025000 P 01/20/17 25.0 7.30 7.65
X 170120P00028000 P 01/20/17 28.0 8.90 9.90
X 170120P00030000 P 01/20/17 30.0 10.80 11.50
X 170120P00033000 P 01/20/17 33.0 13.05 14.05
X 170120P00035000 P 01/20/17 35.0 14.80 15.85
X 170120P00037000 P 01/20/17 37.0 16.50 17.60
X 170120P00040000 P 01/20/17 40.0 19.50 20.40
X 170120P00042000 P 01/20/17 42.0 21.40 22.25
X 170120P00045000 P 01/20/17 45.0 24.05 25.25
X 170120P00047000 P 01/20/17 47.0 26.10 27.15
X 170120P00050000 P 01/20/17 50.0 27.35 31.80
X 170120P00055000 P 01/20/17 55.0 32.30 36.60
X 170120P00060000 P 01/20/17 60.0 37.10 41.60
X 170120P00065000 P 01/20/17 65.0 42.10 46.50

OPRA data is delayed 15 minutes.