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 (2015-03-13)Premium Content

Us Steel Corp (X)
As of Mar 27 2015 4:55PM
Option Ticker C/P Expiration Strike Bid Premium Ask Premium
X 150402C00015000 C 04/02/15 15.0 9.55 9.85
X 150402C00015500 C 04/02/15 15.5 9.05 9.35
X 150402C00016000 C 04/02/15 16.0 8.50 8.85
X 150402C00016500 C 04/02/15 16.5 8.00 8.35
X 150402C00017000 C 04/02/15 17.0 7.50 7.85
X 150402C00017500 C 04/02/15 17.5 7.00 7.35
X 150402C00018000 C 04/02/15 18.0 6.45 6.85
X 150402C00018500 C 04/02/15 18.5 5.95 6.35
X 150402C00019000 C 04/02/15 19.0 5.45 5.85
X 150402C00019500 C 04/02/15 19.5 4.95 5.35
X 150402C00020000 C 04/02/15 20.0 4.45 4.85
X 150402C00020500 C 04/02/15 20.5 3.90 4.35
X 150402C00021000 C 04/02/15 21.0 3.55 3.85
X 150402C00021500 C 04/02/15 21.5 3.05 3.35
X 150402C00022000 C 04/02/15 22.0 2.35 2.86
X 150402C00022500 C 04/02/15 22.5 2.29 2.38
X 150402C00023000 C 04/02/15 23.0 1.85 1.92
X 150402C00023500 C 04/02/15 23.5 1.23 1.48
X 150402C00024000 C 04/02/15 24.0 1.02 1.09
X 150402C00024500 C 04/02/15 24.5 0.70 0.74
X 150402C00025000 C 04/02/15 25.0 0.44 0.46
X 150402C00025500 C 04/02/15 25.5 0.26 0.29
X 150402C00026000 C 04/02/15 26.0 0.14 0.16
X 150402C00026500 C 04/02/15 26.5 0.07 0.09
X 150402C00027000 C 04/02/15 27.0 0.03 0.05
X 150402C00027500 C 04/02/15 27.5 0.00 0.05
X 150402C00028000 C 04/02/15 28.0 0.00 0.03
X 150402C00028500 C 04/02/15 28.5 0.00 0.03
X 150402C00029000 C 04/02/15 29.0 0.00 0.03
X 150402C00029500 C 04/02/15 29.5 0.00 0.03
X 150402C00030000 C 04/02/15 30.0 0.00 0.03
X 150402C00030500 C 04/02/15 30.5 0.00 0.03
X 150402C00031000 C 04/02/15 31.0 0.00 0.03
X 150402C00031500 C 04/02/15 31.5 0.00 0.03
X 150402C00032000 C 04/02/15 32.0 0.00 0.03
X 150402C00032500 C 04/02/15 32.5 0.00 0.03
X 150402C00033000 C 04/02/15 33.0 0.00 0.03
X 150402C00033500 C 04/02/15 33.5 0.00 0.03
X 150402C00034000 C 04/02/15 34.0 0.00 0.03
X 150402C00034500 C 04/02/15 34.5 0.00 0.03
X 150402C00035000 C 04/02/15 35.0 0.00 0.03
X 150402P00015000 P 04/02/15 15.0 0.00 0.03
X 150402P00015500 P 04/02/15 15.5 0.00 0.03
X 150402P00016000 P 04/02/15 16.0 0.00 0.03
X 150402P00016500 P 04/02/15 16.5 0.00 0.03
X 150402P00017000 P 04/02/15 17.0 0.00 0.03
X 150402P00017500 P 04/02/15 17.5 0.00 0.03
X 150402P00018000 P 04/02/15 18.0 0.00 0.03
X 150402P00018500 P 04/02/15 18.5 0.00 0.03
X 150402P00019000 P 04/02/15 19.0 0.00 0.03
X 150402P00019500 P 04/02/15 19.5 0.00 0.03
X 150402P00020000 P 04/02/15 20.0 0.00 0.04
X 150402P00020500 P 04/02/15 20.5 0.01 0.07
X 150402P00021000 P 04/02/15 21.0 0.01 0.09
X 150402P00021500 P 04/02/15 21.5 0.03 0.13
X 150402P00022000 P 04/02/15 22.0 0.04 0.13
X 150402P00022500 P 04/02/15 22.5 0.06 0.09
X 150402P00023000 P 04/02/15 23.0 0.09 0.12
X 150402P00023500 P 04/02/15 23.5 0.15 0.19
X 150402P00024000 P 04/02/15 24.0 0.27 0.29
X 150402P00024500 P 04/02/15 24.5 0.43 0.46
X 150402P00025000 P 04/02/15 25.0 0.66 0.72
X 150402P00025500 P 04/02/15 25.5 0.97 1.13
X 150402P00026000 P 04/02/15 26.0 1.34 1.65
X 150402P00026500 P 04/02/15 26.5 1.76 2.19
X 150402P00027000 P 04/02/15 27.0 2.22 2.64
X 150402P00027500 P 04/02/15 27.5 2.70 3.05
X 150402P00028000 P 04/02/15 28.0 3.15 3.55
X 150402P00028500 P 04/02/15 28.5 3.65 4.00
X 150402P00029000 P 04/02/15 29.0 4.15 4.45
X 150402P00029500 P 04/02/15 29.5 4.65 4.95
X 150402P00030000 P 04/02/15 30.0 5.15 5.45
X 150402P00030500 P 04/02/15 30.5 5.65 5.90
X 150402P00031000 P 04/02/15 31.0 6.15 6.40
X 150402P00031500 P 04/02/15 31.5 6.65 6.95
X 150402P00032000 P 04/02/15 32.0 7.15 7.40
X 150402P00032500 P 04/02/15 32.5 7.65 7.90
X 150402P00033000 P 04/02/15 33.0 8.15 8.40
X 150402P00033500 P 04/02/15 33.5 8.60 8.90
X 150402P00034000 P 04/02/15 34.0 9.10 9.40
X 150402P00034500 P 04/02/15 34.5 9.65 9.90
X 150402P00035000 P 04/02/15 35.0 10.15 10.40
X 150410C00015000 C 04/10/15 15.0 9.60 9.85
X 150410C00015500 C 04/10/15 15.5 9.05 9.35
X 150410C00016000 C 04/10/15 16.0 8.55 8.85
X 150410C00016500 C 04/10/15 16.5 8.00 8.35
X 150410C00017000 C 04/10/15 17.0 7.50 7.85
X 150410C00017500 C 04/10/15 17.5 7.00 7.35
X 150410C00018000 C 04/10/15 18.0 6.45 6.90
X 150410C00018500 C 04/10/15 18.5 5.95 6.40
X 150410C00019000 C 04/10/15 19.0 5.40 5.90
X 150410C00019500 C 04/10/15 19.5 4.90 5.40
X 150410C00020000 C 04/10/15 20.0 4.40 4.90
X 150410C00020500 C 04/10/15 20.5 3.90 4.40
X 150410C00021000 C 04/10/15 21.0 3.40 3.95
X 150410C00021500 C 04/10/15 21.5 2.92 3.45
X 150410C00022000 C 04/10/15 22.0 2.71 2.99
X 150410C00022500 C 04/10/15 22.5 2.15 2.54
X 150410C00023000 C 04/10/15 23.0 1.80 2.12
X 150410C00023500 C 04/10/15 23.5 1.56 1.74
X 150410C00024000 C 04/10/15 24.0 1.21 1.39
X 150410C00024500 C 04/10/15 24.5 0.97 1.06
X 150410C00025000 C 04/10/15 25.0 0.74 0.80
X 150410C00025500 C 04/10/15 25.5 0.53 0.58
X 150410C00026000 C 04/10/15 26.0 0.37 0.41
X 150410C00026500 C 04/10/15 26.5 0.26 0.29
X 150410C00027000 C 04/10/15 27.0 0.17 0.20
X 150410C00027500 C 04/10/15 27.5 0.11 0.13
X 150410C00028000 C 04/10/15 28.0 0.07 0.10
X 150410C00028500 C 04/10/15 28.5 0.04 0.07
X 150410C00029000 C 04/10/15 29.0 0.00 0.05
X 150410C00029500 C 04/10/15 29.5 0.00 0.04
X 150410C00030000 C 04/10/15 30.0 0.00 0.04
X 150410C00030500 C 04/10/15 30.5 0.00 0.03
X 150410C00031000 C 04/10/15 31.0 0.00 0.03
X 150410C00031500 C 04/10/15 31.5 0.00 0.03
X 150410C00032000 C 04/10/15 32.0 0.00 0.03
X 150410C00032500 C 04/10/15 32.5 0.00 0.03
X 150410C00033000 C 04/10/15 33.0 0.00 0.03
X 150410C00033500 C 04/10/15 33.5 0.00 0.03
X 150410C00034000 C 04/10/15 34.0 0.00 0.03
X 150410C00034500 C 04/10/15 34.5 0.00 0.03
X 150410C00035000 C 04/10/15 35.0 0.00 0.03
X 150410P00015000 P 04/10/15 15.0 0.00 0.03
X 150410P00015500 P 04/10/15 15.5 0.00 0.03
X 150410P00016000 P 04/10/15 16.0 0.00 0.03
X 150410P00016500 P 04/10/15 16.5 0.00 0.03
X 150410P00017000 P 04/10/15 17.0 0.00 0.03
X 150410P00017500 P 04/10/15 17.5 0.00 0.03
X 150410P00018000 P 04/10/15 18.0 0.00 0.04
X 150410P00018500 P 04/10/15 18.5 0.00 0.08
X 150410P00019000 P 04/10/15 19.0 0.03 0.06
X 150410P00019500 P 04/10/15 19.5 0.03 0.12
X 150410P00020000 P 04/10/15 20.0 0.03 0.13
X 150410P00020500 P 04/10/15 20.5 0.06 0.15
X 150410P00021000 P 04/10/15 21.0 0.09 0.10
X 150410P00021500 P 04/10/15 21.5 0.11 0.14
X 150410P00022000 P 04/10/15 22.0 0.15 0.18
X 150410P00022500 P 04/10/15 22.5 0.21 0.25
X 150410P00023000 P 04/10/15 23.0 0.29 0.33
X 150410P00023500 P 04/10/15 23.5 0.40 0.44
X 150410P00024000 P 04/10/15 24.0 0.54 0.59
X 150410P00024500 P 04/10/15 24.5 0.74 0.78
X 150410P00025000 P 04/10/15 25.0 0.97 1.10
X 150410P00025500 P 04/10/15 25.5 1.26 1.53
X 150410P00026000 P 04/10/15 26.0 1.59 1.95
X 150410P00026500 P 04/10/15 26.5 1.97 2.22
X 150410P00027000 P 04/10/15 27.0 2.36 2.58
X 150410P00027500 P 04/10/15 27.5 2.80 3.10
X 150410P00028000 P 04/10/15 28.0 3.20 3.50
X 150410P00028500 P 04/10/15 28.5 3.70 4.00
X 150410P00029000 P 04/10/15 29.0 4.20 4.60
X 150410P00029500 P 04/10/15 29.5 4.65 5.05
X 150410P00030000 P 04/10/15 30.0 5.15 5.55
X 150410P00030500 P 04/10/15 30.5 5.65 6.00
X 150410P00031000 P 04/10/15 31.0 6.15 6.50
X 150410P00031500 P 04/10/15 31.5 6.65 6.95
X 150410P00032000 P 04/10/15 32.0 7.15 7.45
X 150410P00032500 P 04/10/15 32.5 7.65 7.95
X 150410P00033000 P 04/10/15 33.0 8.15 8.45
X 150410P00033500 P 04/10/15 33.5 8.65 8.90
X 150410P00034000 P 04/10/15 34.0 9.15 9.40
X 150410P00034500 P 04/10/15 34.5 9.65 9.90
X 150410P00035000 P 04/10/15 35.0 10.15 10.40
X 150417C00013000 C 04/17/15 13.0 11.60 11.90
X 150417C00014000 C 04/17/15 14.0 10.55 10.85
X 150417C00015000 C 04/17/15 15.0 9.50 9.85
X 150417C00015500 C 04/17/15 15.5 8.95 9.35
X 150417C00016000 C 04/17/15 16.0 8.45 8.85
X 150417C00016500 C 04/17/15 16.5 7.90 8.35
X 150417C00017000 C 04/17/15 17.0 7.40 7.90
X 150417C00017500 C 04/17/15 17.5 6.85 7.40
X 150417C00018000 C 04/17/15 18.0 6.35 6.90
X 150417C00018500 C 04/17/15 18.5 5.85 6.40
X 150417C00019000 C 04/17/15 19.0 5.35 5.90
X 150417C00019500 C 04/17/15 19.5 4.85 5.45
X 150417C00020000 C 04/17/15 20.0 4.80 4.95
X 150417C00020500 C 04/17/15 20.5 3.85 4.50
X 150417C00021000 C 04/17/15 21.0 3.90 4.05
X 150417C00021500 C 04/17/15 21.5 3.35 3.55
X 150417C00022000 C 04/17/15 22.0 3.00 3.15
X 150417C00022500 C 04/17/15 22.5 2.44 2.70
X 150417C00023000 C 04/17/15 23.0 2.23 2.29
X 150417C00023500 C 04/17/15 23.5 1.77 1.93
X 150417C00024000 C 04/17/15 24.0 1.49 1.57
X 150417C00024500 C 04/17/15 24.5 1.20 1.27
X 150417C00025000 C 04/17/15 25.0 0.97 1.00
X 150417C00025500 C 04/17/15 25.5 0.75 0.78
X 150417C00026000 C 04/17/15 26.0 0.56 0.59
X 150417C00026500 C 04/17/15 26.5 0.42 0.45
X 150417C00027000 C 04/17/15 27.0 0.31 0.33
X 150417C00027500 C 04/17/15 27.5 0.22 0.25
X 150417C00028000 C 04/17/15 28.0 0.16 0.18
X 150417C00028500 C 04/17/15 28.5 0.05 0.15
X 150417C00029000 C 04/17/15 29.0 0.05 0.11
X 150417C00029500 C 04/17/15 29.5 0.02 0.10
X 150417C00030000 C 04/17/15 30.0 0.02 0.07
X 150417C00030500 C 04/17/15 30.5 0.00 0.06
X 150417C00031000 C 04/17/15 31.0 0.00 0.04
X 150417C00031500 C 04/17/15 31.5 0.00 0.04
X 150417C00032000 C 04/17/15 32.0 0.00 0.03
X 150417C00033000 C 04/17/15 33.0 0.01 0.03
X 150417C00034000 C 04/17/15 34.0 0.00 0.03
X 150417C00035000 C 04/17/15 35.0 0.00 0.03
X 150417C00036000 C 04/17/15 36.0 0.00 0.03
X 150417C00037000 C 04/17/15 37.0 0.00 0.03
X 150417C00038000 C 04/17/15 38.0 0.00 0.03
X 150417C00039000 C 04/17/15 39.0 0.00 0.03
X 150417C00040000 C 04/17/15 40.0 0.00 0.03
X 150417C00041000 C 04/17/15 41.0 0.00 0.03
X 150417C00042000 C 04/17/15 42.0 0.00 0.03
X 150417C00043000 C 04/17/15 43.0 0.00 0.03
X 150417C00044000 C 04/17/15 44.0 0.00 0.03
X 150417C00045000 C 04/17/15 45.0 0.00 0.03
X 150417C00046000 C 04/17/15 46.0 0.00 0.03
X 150417C00047000 C 04/17/15 47.0 0.00 0.03
X 150417C00048000 C 04/17/15 48.0 0.00 0.03
X 150417C00049000 C 04/17/15 49.0 0.00 0.03
X 150417C00050000 C 04/17/15 50.0 0.00 0.03
X 150417C00055000 C 04/17/15 55.0 0.00 0.03
X 150417C00060000 C 04/17/15 60.0 0.00 0.03
X 150417C00065000 C 04/17/15 65.0 0.00 0.03
X 150417P00013000 P 04/17/15 13.0 0.00 0.03
X 150417P00014000 P 04/17/15 14.0 0.00 0.03
X 150417P00015000 P 04/17/15 15.0 0.00 0.03
X 150417P00015500 P 04/17/15 15.5 0.00 0.03
X 150417P00016000 P 04/17/15 16.0 0.01 0.04
X 150417P00016500 P 04/17/15 16.5 0.00 0.05
X 150417P00017000 P 04/17/15 17.0 0.02 0.07
X 150417P00017500 P 04/17/15 17.5 0.01 0.10
X 150417P00018000 P 04/17/15 18.0 0.04 0.06
X 150417P00018500 P 04/17/15 18.5 0.04 0.13
X 150417P00019000 P 04/17/15 19.0 0.06 0.13
X 150417P00019500 P 04/17/15 19.5 0.08 0.15
X 150417P00020000 P 04/17/15 20.0 0.11 0.13
X 150417P00020500 P 04/17/15 20.5 0.14 0.16
X 150417P00021000 P 04/17/15 21.0 0.17 0.20
X 150417P00021500 P 04/17/15 21.5 0.22 0.26
X 150417P00022000 P 04/17/15 22.0 0.28 0.32
X 150417P00022500 P 04/17/15 22.5 0.36 0.41
X 150417P00023000 P 04/17/15 23.0 0.47 0.50
X 150417P00023500 P 04/17/15 23.5 0.60 0.63
X 150417P00024000 P 04/17/15 24.0 0.76 0.80
X 150417P00024500 P 04/17/15 24.5 0.96 0.99
X 150417P00025000 P 04/17/15 25.0 1.19 1.24
X 150417P00025500 P 04/17/15 25.5 1.46 1.63
X 150417P00026000 P 04/17/15 26.0 1.77 1.85
X 150417P00026500 P 04/17/15 26.5 2.13 2.20
X 150417P00027000 P 04/17/15 27.0 2.51 2.68
X 150417P00027500 P 04/17/15 27.5 2.92 3.10
X 150417P00028000 P 04/17/15 28.0 3.35 3.50
X 150417P00028500 P 04/17/15 28.5 3.80 4.00
X 150417P00029000 P 04/17/15 29.0 4.25 4.50
X 150417P00029500 P 04/17/15 29.5 4.70 5.00
X 150417P00030000 P 04/17/15 30.0 5.20 5.50
X 150417P00030500 P 04/17/15 30.5 5.70 6.10
X 150417P00031000 P 04/17/15 31.0 6.20 6.55
X 150417P00031500 P 04/17/15 31.5 6.65 7.05
X 150417P00032000 P 04/17/15 32.0 7.15 7.50
X 150417P00033000 P 04/17/15 33.0 8.15 8.50
X 150417P00034000 P 04/17/15 34.0 9.15 9.45
X 150417P00035000 P 04/17/15 35.0 10.15 10.40
X 150417P00036000 P 04/17/15 36.0 11.15 11.40
X 150417P00037000 P 04/17/15 37.0 12.15 12.40
X 150417P00038000 P 04/17/15 38.0 13.15 13.40
X 150417P00039000 P 04/17/15 39.0 14.15 14.40
X 150417P00040000 P 04/17/15 40.0 15.15 15.40
X 150417P00041000 P 04/17/15 41.0 16.15 16.40
X 150417P00042000 P 04/17/15 42.0 17.15 17.40
X 150417P00043000 P 04/17/15 43.0 18.15 18.40
X 150417P00044000 P 04/17/15 44.0 19.15 19.40
X 150417P00045000 P 04/17/15 45.0 20.15 20.40
X 150417P00046000 P 04/17/15 46.0 21.15 21.40
X 150417P00047000 P 04/17/15 47.0 22.15 22.40
X 150417P00048000 P 04/17/15 48.0 23.15 23.40
X 150417P00049000 P 04/17/15 49.0 24.15 24.40
X 150417P00050000 P 04/17/15 50.0 25.10 25.40
X 150417P00055000 P 04/17/15 55.0 30.15 30.40
X 150417P00060000 P 04/17/15 60.0 35.10 35.45
X 150417P00065000 P 04/17/15 65.0 40.10 40.45
X 150424C00015000 C 04/24/15 15.0 9.35 9.90
X 150424C00015500 C 04/24/15 15.5 8.85 9.40
X 150424C00016000 C 04/24/15 16.0 8.30 8.95
X 150424C00016500 C 04/24/15 16.5 7.80 8.50
X 150424C00017000 C 04/24/15 17.0 7.25 7.95
X 150424C00017500 C 04/24/15 17.5 6.80 7.45
X 150424C00018000 C 04/24/15 18.0 6.25 7.00
X 150424C00018500 C 04/24/15 18.5 5.75 6.50
X 150424C00019000 C 04/24/15 19.0 5.30 6.00
X 150424C00019500 C 04/24/15 19.5 4.85 5.55
X 150424C00020000 C 04/24/15 20.0 4.35 5.10
X 150424C00020500 C 04/24/15 20.5 4.25 4.60
X 150424C00021000 C 04/24/15 21.0 3.75 4.20
X 150424C00021500 C 04/24/15 21.5 3.10 3.75
X 150424C00022000 C 04/24/15 22.0 3.00 3.35
X 150424C00022500 C 04/24/15 22.5 2.31 2.93
X 150424C00023000 C 04/24/15 23.0 1.97 2.54
X 150424C00023500 C 04/24/15 23.5 1.66 2.16
X 150424C00024000 C 04/24/15 24.0 1.37 1.84
X 150424C00024500 C 04/24/15 24.5 1.38 1.55
X 150424C00025000 C 04/24/15 25.0 1.13 1.25
X 150424C00025500 C 04/24/15 25.5 0.89 1.04
X 150424C00026000 C 04/24/15 26.0 0.75 0.83
X 150424C00026500 C 04/24/15 26.5 0.59 0.66
X 150424C00027000 C 04/24/15 27.0 0.46 0.51
X 150424C00027500 C 04/24/15 27.5 0.33 0.40
X 150424C00028000 C 04/24/15 28.0 0.24 0.31
X 150424C00028500 C 04/24/15 28.5 0.11 0.30
X 150424C00029000 C 04/24/15 29.0 0.07 0.25
X 150424C00029500 C 04/24/15 29.5 0.04 0.20
X 150424C00030000 C 04/24/15 30.0 0.02 0.14
X 150424C00030500 C 04/24/15 30.5 0.01 0.11
X 150424C00031000 C 04/24/15 31.0 0.02 0.08
X 150424C00031500 C 04/24/15 31.5 0.00 0.07
X 150424C00032000 C 04/24/15 32.0 0.00 0.06
X 150424C00032500 C 04/24/15 32.5 0.00 0.05
X 150424C00033000 C 04/24/15 33.0 0.00 0.05
X 150424C00033500 C 04/24/15 33.5 0.00 0.04
X 150424C00034000 C 04/24/15 34.0 0.00 0.04
X 150424C00034500 C 04/24/15 34.5 0.00 0.04
X 150424C00035000 C 04/24/15 35.0 0.00 0.04
X 150424P00015000 P 04/24/15 15.0 0.00 0.05
X 150424P00015500 P 04/24/15 15.5 0.00 0.05
X 150424P00016000 P 04/24/15 16.0 0.00 0.09
X 150424P00016500 P 04/24/15 16.5 0.01 0.11
X 150424P00017000 P 04/24/15 17.0 0.01 0.13
X 150424P00017500 P 04/24/15 17.5 0.02 0.14
X 150424P00018000 P 04/24/15 18.0 0.02 0.16
X 150424P00018500 P 04/24/15 18.5 0.04 0.17
X 150424P00019000 P 04/24/15 19.0 0.10 0.18
X 150424P00019500 P 04/24/15 19.5 0.13 0.24
X 150424P00020000 P 04/24/15 20.0 0.17 0.22
X 150424P00020500 P 04/24/15 20.5 0.15 0.44
X 150424P00021000 P 04/24/15 21.0 0.26 0.43
X 150424P00021500 P 04/24/15 21.5 0.35 0.45
X 150424P00022000 P 04/24/15 22.0 0.43 0.63
X 150424P00022500 P 04/24/15 22.5 0.51 0.70
X 150424P00023000 P 04/24/15 23.0 0.65 0.74
X 150424P00023500 P 04/24/15 23.5 0.79 1.03
X 150424P00024000 P 04/24/15 24.0 0.97 1.04
X 150424P00024500 P 04/24/15 24.5 1.17 1.28
X 150424P00025000 P 04/24/15 25.0 1.42 1.52
X 150424P00025500 P 04/24/15 25.5 1.68 2.05
X 150424P00026000 P 04/24/15 26.0 1.97 2.39
X 150424P00026500 P 04/24/15 26.5 2.30 2.77
X 150424P00027000 P 04/24/15 27.0 2.66 3.15
X 150424P00027500 P 04/24/15 27.5 3.00 3.55
X 150424P00028000 P 04/24/15 28.0 3.40 3.95
X 150424P00028500 P 04/24/15 28.5 3.85 4.40
X 150424P00029000 P 04/24/15 29.0 4.30 4.80
X 150424P00029500 P 04/24/15 29.5 4.70 5.25
X 150424P00030000 P 04/24/15 30.0 5.25 5.70
X 150424P00030500 P 04/24/15 30.5 5.70 6.20
X 150424P00031000 P 04/24/15 31.0 6.20 6.65
X 150424P00031500 P 04/24/15 31.5 6.70 7.10
X 150424P00032000 P 04/24/15 32.0 7.15 7.60
X 150424P00032500 P 04/24/15 32.5 7.65 8.05
X 150424P00033000 P 04/24/15 33.0 8.15 8.50
X 150424P00033500 P 04/24/15 33.5 8.65 9.00
X 150424P00034000 P 04/24/15 34.0 9.15 9.50
X 150424P00034500 P 04/24/15 34.5 9.55 10.00
X 150424P00035000 P 04/24/15 35.0 9.75 10.45
X 150501C00015000 C 05/01/15 15.0 9.25 9.90
X 150501C00015500 C 05/01/15 15.5 8.75 9.40
X 150501C00016000 C 05/01/15 16.0 8.30 8.95
X 150501C00016500 C 05/01/15 16.5 7.75 8.40
X 150501C00017000 C 05/01/15 17.0 7.25 7.95
X 150501C00017500 C 05/01/15 17.5 6.80 7.45
X 150501C00018000 C 05/01/15 18.0 6.30 7.00
X 150501C00018500 C 05/01/15 18.5 5.80 6.50
X 150501C00019000 C 05/01/15 19.0 5.35 6.05
X 150501C00019500 C 05/01/15 19.5 4.85 5.60
X 150501C00020000 C 05/01/15 20.0 4.75 5.15
X 150501C00020500 C 05/01/15 20.5 4.05 4.70
X 150501C00021000 C 05/01/15 21.0 3.60 4.30
X 150501C00021500 C 05/01/15 21.5 3.45 3.90
X 150501C00022000 C 05/01/15 22.0 2.95 3.50
X 150501C00022500 C 05/01/15 22.5 2.59 3.10
X 150501C00023000 C 05/01/15 23.0 2.49 2.73
X 150501C00023500 C 05/01/15 23.5 1.93 2.40
X 150501C00024000 C 05/01/15 24.0 1.94 2.08
X 150501C00024500 C 05/01/15 24.5 1.64 1.79
X 150501C00025000 C 05/01/15 25.0 1.45 1.53
X 150501C00025500 C 05/01/15 25.5 1.22 1.30
X 150501C00026000 C 05/01/15 26.0 1.01 1.09
X 150501C00026500 C 05/01/15 26.5 0.86 0.92
X 150501C00027000 C 05/01/15 27.0 0.70 0.76
X 150501C00027500 C 05/01/15 27.5 0.58 0.63
X 150501C00028000 C 05/01/15 28.0 0.47 0.51
X 150501C00028500 C 05/01/15 28.5 0.24 0.49
X 150501C00029000 C 05/01/15 29.0 0.31 0.34
X 150501C00029500 C 05/01/15 29.5 0.24 0.28
X 150501C00030000 C 05/01/15 30.0 0.19 0.23
X 150501C00030500 C 05/01/15 30.5 0.05 0.23
X 150501C00031000 C 05/01/15 31.0 0.02 0.17
X 150501C00031500 C 05/01/15 31.5 0.02 0.15
X 150501C00032000 C 05/01/15 32.0 0.04 0.15
X 150501C00032500 C 05/01/15 32.5 0.03 0.11
X 150501C00033000 C 05/01/15 33.0 0.01 0.08
X 150501C00033500 C 05/01/15 33.5 0.00 0.07
X 150501C00034000 C 05/01/15 34.0 0.00 0.06
X 150501C00034500 C 05/01/15 34.5 0.00 0.05
X 150501C00035000 C 05/01/15 35.0 0.00 0.05
X 150501P00015000 P 05/01/15 15.0 0.01 0.10
X 150501P00015500 P 05/01/15 15.5 0.02 0.12
X 150501P00016000 P 05/01/15 16.0 0.03 0.13
X 150501P00016500 P 05/01/15 16.5 0.02 0.15
X 150501P00017000 P 05/01/15 17.0 0.03 0.17
X 150501P00017500 P 05/01/15 17.5 0.06 0.17
X 150501P00018000 P 05/01/15 18.0 0.12 0.15
X 150501P00018500 P 05/01/15 18.5 0.15 0.19
X 150501P00019000 P 05/01/15 19.0 0.19 0.26
X 150501P00019500 P 05/01/15 19.5 0.22 0.39
X 150501P00020000 P 05/01/15 20.0 0.28 0.49
X 150501P00020500 P 05/01/15 20.5 0.34 0.58
X 150501P00021000 P 05/01/15 21.0 0.42 0.64
X 150501P00021500 P 05/01/15 21.5 0.51 0.62
X 150501P00022000 P 05/01/15 22.0 0.62 0.65
X 150501P00022500 P 05/01/15 22.5 0.74 0.79
X 150501P00023000 P 05/01/15 23.0 0.88 0.93
X 150501P00023500 P 05/01/15 23.5 1.04 1.11
X 150501P00024000 P 05/01/15 24.0 1.23 1.33
X 150501P00024500 P 05/01/15 24.5 1.45 1.56
X 150501P00025000 P 05/01/15 25.0 1.70 1.77
X 150501P00025500 P 05/01/15 25.5 1.96 2.22
X 150501P00026000 P 05/01/15 26.0 2.25 2.64
X 150501P00026500 P 05/01/15 26.5 2.57 3.00
X 150501P00027000 P 05/01/15 27.0 2.91 3.35
X 150501P00027500 P 05/01/15 27.5 3.25 3.75
X 150501P00028000 P 05/01/15 28.0 3.65 4.15
X 150501P00028500 P 05/01/15 28.5 4.05 4.60
X 150501P00029000 P 05/01/15 29.0 4.50 5.00
X 150501P00029500 P 05/01/15 29.5 4.90 5.50
X 150501P00030000 P 05/01/15 30.0 5.35 5.90
X 150501P00030500 P 05/01/15 30.5 5.85 6.35
X 150501P00031000 P 05/01/15 31.0 6.30 6.80
X 150501P00031500 P 05/01/15 31.5 6.75 7.25
X 150501P00032000 P 05/01/15 32.0 7.25 7.70
X 150501P00032500 P 05/01/15 32.5 7.70 8.20
X 150501P00033000 P 05/01/15 33.0 8.20 8.65
X 150501P00033500 P 05/01/15 33.5 8.70 9.10
X 150501P00034000 P 05/01/15 34.0 9.20 9.60
X 150501P00034500 P 05/01/15 34.5 9.25 10.05
X 150501P00035000 P 05/01/15 35.0 10.05 10.55
X 150508C00015000 C 05/08/15 15.0 9.40 9.95
X 150508C00015500 C 05/08/15 15.5 8.75 9.45
X 150508C00016000 C 05/08/15 16.0 8.25 8.95
X 150508C00016500 C 05/08/15 16.5 7.75 8.45
X 150508C00017000 C 05/08/15 17.0 7.25 8.00
X 150508C00017500 C 05/08/15 17.5 6.80 7.50
X 150508C00018000 C 05/08/15 18.0 6.30 7.05
X 150508C00018500 C 05/08/15 18.5 5.85 6.60
X 150508C00019000 C 05/08/15 19.0 5.35 6.15
X 150508C00019500 C 05/08/15 19.5 4.90 5.70
X 150508C00020000 C 05/08/15 20.0 4.50 5.25
X 150508C00020500 C 05/08/15 20.5 4.10 4.85
X 150508C00021000 C 05/08/15 21.0 3.70 4.40
X 150508C00021500 C 05/08/15 21.5 3.35 4.00
X 150508C00022000 C 05/08/15 22.0 3.30 3.65
X 150508C00022500 C 05/08/15 22.5 2.97 3.25
X 150508C00023000 C 05/08/15 23.0 2.61 2.90
X 150508C00023500 C 05/08/15 23.5 2.27 2.57
X 150508C00024000 C 05/08/15 24.0 1.96 2.26
X 150508C00024500 C 05/08/15 24.5 1.85 1.97
X 150508C00025000 C 05/08/15 25.0 1.62 1.70
X 150508C00025500 C 05/08/15 25.5 1.38 1.47
X 150508C00026000 C 05/08/15 26.0 1.18 1.30
X 150508C00026500 C 05/08/15 26.5 1.00 1.08
X 150508C00027000 C 05/08/15 27.0 0.84 0.90
X 150508C00027500 C 05/08/15 27.5 0.71 0.76
X 150508C00028000 C 05/08/15 28.0 0.44 0.67
X 150508C00028500 C 05/08/15 28.5 0.33 0.59
X 150508C00029000 C 05/08/15 29.0 0.26 0.53
X 150508C00029500 C 05/08/15 29.5 0.16 0.47
X 150508C00030000 C 05/08/15 30.0 0.09 0.41
X 150508C00030500 C 05/08/15 30.5 0.03 0.31
X 150508C00031000 C 05/08/15 31.0 0.10 0.30
X 150508C00031500 C 05/08/15 31.5 0.02 0.23
X 150508C00032000 C 05/08/15 32.0 0.03 0.17
X 150508C00032500 C 05/08/15 32.5 0.05 0.15
X 150508C00033000 C 05/08/15 33.0 0.02 0.12
X 150508C00033500 C 05/08/15 33.5 0.01 0.13
X 150508C00034000 C 05/08/15 34.0 0.00 0.10
X 150508C00034500 C 05/08/15 34.5 0.00 0.09
X 150508C00035000 C 05/08/15 35.0 0.00 0.07
X 150508P00015000 P 05/08/15 15.0 0.01 0.16
X 150508P00015500 P 05/08/15 15.5 0.02 0.19
X 150508P00016000 P 05/08/15 16.0 0.05 0.21
X 150508P00016500 P 05/08/15 16.5 0.07 0.25
X 150508P00017000 P 05/08/15 17.0 0.10 0.26
X 150508P00017500 P 05/08/15 17.5 0.09 0.31
X 150508P00018000 P 05/08/15 18.0 0.13 0.29
X 150508P00018500 P 05/08/15 18.5 0.18 0.43
X 150508P00019000 P 05/08/15 19.0 0.08 0.47
X 150508P00019500 P 05/08/15 19.5 0.25 0.52
X 150508P00020000 P 05/08/15 20.0 0.38 0.45
X 150508P00020500 P 05/08/15 20.5 0.40 0.68
X 150508P00021000 P 05/08/15 21.0 0.53 0.69
X 150508P00021500 P 05/08/15 21.5 0.61 0.88
X 150508P00022000 P 05/08/15 22.0 0.74 1.00
X 150508P00022500 P 05/08/15 22.5 0.88 1.01
X 150508P00023000 P 05/08/15 23.0 1.05 1.09
X 150508P00023500 P 05/08/15 23.5 1.21 1.32
X 150508P00024000 P 05/08/15 24.0 1.41 1.49
X 150508P00024500 P 05/08/15 24.5 1.63 1.69
X 150508P00025000 P 05/08/15 25.0 1.88 1.95
X 150508P00025500 P 05/08/15 25.5 2.12 2.47
X 150508P00026000 P 05/08/15 26.0 2.41 2.77
X 150508P00026500 P 05/08/15 26.5 2.72 3.10
X 150508P00027000 P 05/08/15 27.0 3.05 3.50
X 150508P00027500 P 05/08/15 27.5 3.40 3.85
X 150508P00028000 P 05/08/15 28.0 3.75 4.30
X 150508P00028500 P 05/08/15 28.5 4.15 4.70
X 150508P00029000 P 05/08/15 29.0 4.60 5.15
X 150508P00029500 P 05/08/15 29.5 5.00 5.55
X 150508P00030000 P 05/08/15 30.0 5.45 5.75
X 150508P00030500 P 05/08/15 30.5 5.90 6.25
X 150508P00031000 P 05/08/15 31.0 6.35 6.90
X 150508P00031500 P 05/08/15 31.5 6.80 7.35
X 150508P00032000 P 05/08/15 32.0 7.25 7.80
X 150508P00032500 P 05/08/15 32.5 7.75 8.25
X 150508P00033000 P 05/08/15 33.0 8.25 8.75
X 150508P00033500 P 05/08/15 33.5 8.70 9.20
X 150508P00034000 P 05/08/15 34.0 9.20 9.65
X 150508P00034500 P 05/08/15 34.5 8.65 10.15
X 150508P00035000 P 05/08/15 35.0 9.75 10.60
X 150515C00013000 C 05/15/15 13.0 11.30 11.85
X 150515C00014000 C 05/15/15 14.0 10.25 10.90
X 150515C00015000 C 05/15/15 15.0 9.25 9.90
X 150515C00016000 C 05/15/15 16.0 8.25 8.90
X 150515C00017000 C 05/15/15 17.0 7.25 7.95
X 150515C00018000 C 05/15/15 18.0 6.30 7.05
X 150515C00019000 C 05/15/15 19.0 5.40 6.15
X 150515C00020000 C 05/15/15 20.0 5.05 5.25
X 150515C00021000 C 05/15/15 21.0 3.80 4.40
X 150515C00022000 C 05/15/15 22.0 3.25 3.65
X 150515C00023000 C 05/15/15 23.0 2.59 2.93
X 150515C00024000 C 05/15/15 24.0 2.23 2.32
X 150515C00025000 C 05/15/15 25.0 1.71 1.78
X 150515C00026000 C 05/15/15 26.0 1.28 1.36
X 150515C00027000 C 05/15/15 27.0 0.93 0.99
X 150515C00028000 C 05/15/15 28.0 0.68 0.71
X 150515C00029000 C 05/15/15 29.0 0.47 0.51
X 150515C00030000 C 05/15/15 30.0 0.31 0.37
X 150515C00031000 C 05/15/15 31.0 0.15 0.26
X 150515C00032000 C 05/15/15 32.0 0.08 0.21
X 150515C00033000 C 05/15/15 33.0 0.05 0.14
X 150515C00034000 C 05/15/15 34.0 0.03 0.11
X 150515C00035000 C 05/15/15 35.0 0.01 0.10
X 150515P00013000 P 05/15/15 13.0 0.01 0.09
X 150515P00014000 P 05/15/15 14.0 0.01 0.13
X 150515P00015000 P 05/15/15 15.0 0.05 0.09
X 150515P00016000 P 05/15/15 16.0 0.09 0.13
X 150515P00017000 P 05/15/15 17.0 0.13 0.16
X 150515P00018000 P 05/15/15 18.0 0.19 0.23
X 150515P00019000 P 05/15/15 19.0 0.29 0.32
X 150515P00020000 P 05/15/15 20.0 0.42 0.45
X 150515P00021000 P 05/15/15 21.0 0.60 0.63
X 150515P00022000 P 05/15/15 22.0 0.83 0.87
X 150515P00023000 P 05/15/15 23.0 1.14 1.19
X 150515P00024000 P 05/15/15 24.0 1.52 1.57
X 150515P00025000 P 05/15/15 25.0 1.99 2.12
X 150515P00026000 P 05/15/15 26.0 2.54 2.77
X 150515P00027000 P 05/15/15 27.0 3.20 3.70
X 150515P00028000 P 05/15/15 28.0 3.90 4.45
X 150515P00029000 P 05/15/15 29.0 4.70 5.30
X 150515P00030000 P 05/15/15 30.0 5.55 5.75
X 150515P00031000 P 05/15/15 31.0 6.45 6.75
X 150515P00032000 P 05/15/15 32.0 7.35 7.75
X 150515P00033000 P 05/15/15 33.0 8.30 8.70
X 150515P00034000 P 05/15/15 34.0 9.30 9.75
X 150515P00035000 P 05/15/15 35.0 10.25 10.75
X 150619C00014000 C 06/19/15 14.0 10.25 10.90
X 150619C00015000 C 06/19/15 15.0 9.25 9.95
X 150619C00016000 C 06/19/15 16.0 8.30 9.00
X 150619C00017000 C 06/19/15 17.0 7.40 8.10
X 150619C00018000 C 06/19/15 18.0 6.50 7.20
X 150619C00019000 C 06/19/15 19.0 5.65 6.35
X 150619C00020000 C 06/19/15 20.0 4.90 5.55
X 150619C00021000 C 06/19/15 21.0 4.15 4.75
X 150619C00022000 C 06/19/15 22.0 3.50 4.05
X 150619C00023000 C 06/19/15 23.0 2.90 3.40
X 150619C00024000 C 06/19/15 24.0 2.42 2.80
X 150619C00025000 C 06/19/15 25.0 2.21 2.28
X 150619C00026000 C 06/19/15 26.0 1.74 1.84
X 150619C00027000 C 06/19/15 27.0 1.38 1.46
X 150619C00028000 C 06/19/15 28.0 1.01 1.14
X 150619C00029000 C 06/19/15 29.0 0.74 0.88
X 150619C00030000 C 06/19/15 30.0 0.58 0.67
X 150619C00031000 C 06/19/15 31.0 0.43 0.51
X 150619C00032000 C 06/19/15 32.0 0.27 0.41
X 150619C00033000 C 06/19/15 33.0 0.18 0.34
X 150619C00034000 C 06/19/15 34.0 0.13 0.28
X 150619C00035000 C 06/19/15 35.0 0.09 0.23
X 150619P00014000 P 06/19/15 14.0 0.08 0.15
X 150619P00015000 P 06/19/15 15.0 0.12 0.17
X 150619P00016000 P 06/19/15 16.0 0.19 0.28
X 150619P00017000 P 06/19/15 17.0 0.27 0.31
X 150619P00018000 P 06/19/15 18.0 0.39 0.42
X 150619P00019000 P 06/19/15 19.0 0.53 0.57
X 150619P00020000 P 06/19/15 20.0 0.72 0.76
X 150619P00021000 P 06/19/15 21.0 0.95 1.00
X 150619P00022000 P 06/19/15 22.0 1.24 1.29
X 150619P00023000 P 06/19/15 23.0 1.59 1.66
X 150619P00024000 P 06/19/15 24.0 2.00 2.10
X 150619P00025000 P 06/19/15 25.0 2.49 2.57
X 150619P00026000 P 06/19/15 26.0 3.00 3.30
X 150619P00027000 P 06/19/15 27.0 3.65 4.20
X 150619P00028000 P 06/19/15 28.0 4.35 4.90
X 150619P00029000 P 06/19/15 29.0 5.05 5.70
X 150619P00030000 P 06/19/15 30.0 5.85 6.55
X 150619P00031000 P 06/19/15 31.0 6.70 7.40
X 150619P00032000 P 06/19/15 32.0 7.60 8.30
X 150619P00033000 P 06/19/15 33.0 8.50 9.20
X 150619P00034000 P 06/19/15 34.0 9.40 10.05
X 150619P00035000 P 06/19/15 35.0 10.35 11.00
X 150717C00012000 C 07/17/15 12.0 12.25 12.95
X 150717C00013000 C 07/17/15 13.0 11.25 11.95
X 150717C00014000 C 07/17/15 14.0 10.25 11.00
X 150717C00015000 C 07/17/15 15.0 9.25 10.05
X 150717C00016000 C 07/17/15 16.0 8.35 9.15
X 150717C00017000 C 07/17/15 17.0 7.50 8.20
X 150717C00018000 C 07/17/15 18.0 6.65 7.35
X 150717C00019000 C 07/17/15 19.0 5.85 6.55
X 150717C00020000 C 07/17/15 20.0 5.15 5.75
X 150717C00021000 C 07/17/15 21.0 4.40 5.05
X 150717C00022000 C 07/17/15 22.0 3.80 4.35
X 150717C00023000 C 07/17/15 23.0 3.55 3.70
X 150717C00024000 C 07/17/15 24.0 2.99 3.15
X 150717C00025000 C 07/17/15 25.0 2.28 2.61
X 150717C00026000 C 07/17/15 26.0 2.09 2.17
X 150717C00027000 C 07/17/15 27.0 1.50 1.78
X 150717C00028000 C 07/17/15 28.0 1.14 1.44
X 150717C00029000 C 07/17/15 29.0 0.90 1.16
X 150717C00030000 C 07/17/15 30.0 0.69 0.93
X 150717C00031000 C 07/17/15 31.0 0.52 0.75
X 150717C00032000 C 07/17/15 32.0 0.42 0.60
X 150717C00033000 C 07/17/15 33.0 0.31 0.45
X 150717C00034000 C 07/17/15 34.0 0.23 0.42
X 150717C00035000 C 07/17/15 35.0 0.17 0.35
X 150717C00036000 C 07/17/15 36.0 0.13 0.30
X 150717C00037000 C 07/17/15 37.0 0.09 0.27
X 150717C00038000 C 07/17/15 38.0 0.07 0.17
X 150717C00039000 C 07/17/15 39.0 0.07 0.16
X 150717C00040000 C 07/17/15 40.0 0.05 0.17
X 150717C00041000 C 07/17/15 41.0 0.02 0.14
X 150717C00042000 C 07/17/15 42.0 0.02 0.14
X 150717C00043000 C 07/17/15 43.0 0.01 0.11
X 150717C00044000 C 07/17/15 44.0 0.00 0.09
X 150717C00045000 C 07/17/15 45.0 0.00 0.07
X 150717C00046000 C 07/17/15 46.0 0.00 0.06
X 150717C00047000 C 07/17/15 47.0 0.00 0.05
X 150717C00048000 C 07/17/15 48.0 0.00 0.04
X 150717C00049000 C 07/17/15 49.0 0.00 0.04
X 150717C00050000 C 07/17/15 50.0 0.00 0.04
X 150717P00012000 P 07/17/15 12.0 0.05 0.17
X 150717P00013000 P 07/17/15 13.0 0.09 0.20
X 150717P00014000 P 07/17/15 14.0 0.13 0.26
X 150717P00015000 P 07/17/15 15.0 0.19 0.24
X 150717P00016000 P 07/17/15 16.0 0.28 0.40
X 150717P00017000 P 07/17/15 17.0 0.39 0.44
X 150717P00018000 P 07/17/15 18.0 0.54 0.60
X 150717P00019000 P 07/17/15 19.0 0.72 0.90
X 150717P00020000 P 07/17/15 20.0 0.95 1.17
X 150717P00021000 P 07/17/15 21.0 1.20 1.46
X 150717P00022000 P 07/17/15 22.0 1.52 1.77
X 150717P00023000 P 07/17/15 23.0 1.90 2.09
X 150717P00024000 P 07/17/15 24.0 2.32 2.52
X 150717P00025000 P 07/17/15 25.0 2.80 2.91
X 150717P00026000 P 07/17/15 26.0 3.35 3.50
X 150717P00027000 P 07/17/15 27.0 3.95 4.20
X 150717P00028000 P 07/17/15 28.0 4.60 5.20
X 150717P00029000 P 07/17/15 29.0 5.35 5.95
X 150717P00030000 P 07/17/15 30.0 6.10 6.75
X 150717P00031000 P 07/17/15 31.0 6.90 7.60
X 150717P00032000 P 07/17/15 32.0 7.75 8.45
X 150717P00033000 P 07/17/15 33.0 8.65 9.35
X 150717P00034000 P 07/17/15 34.0 9.55 10.30
X 150717P00035000 P 07/17/15 35.0 10.40 10.80
X 150717P00036000 P 07/17/15 36.0 11.35 12.10
X 150717P00037000 P 07/17/15 37.0 12.35 13.00
X 150717P00038000 P 07/17/15 38.0 13.25 13.95
X 150717P00039000 P 07/17/15 39.0 14.25 14.90
X 150717P00040000 P 07/17/15 40.0 15.20 15.85
X 150717P00041000 P 07/17/15 41.0 16.20 16.80
X 150717P00042000 P 07/17/15 42.0 17.20 17.75
X 150717P00043000 P 07/17/15 43.0 18.20 18.75
X 150717P00044000 P 07/17/15 44.0 19.15 19.70
X 150717P00045000 P 07/17/15 45.0 20.15 20.70
X 150717P00046000 P 07/17/15 46.0 21.15 21.65
X 150717P00047000 P 07/17/15 47.0 22.15 22.65
X 150717P00048000 P 07/17/15 48.0 23.00 23.65
X 150717P00049000 P 07/17/15 49.0 23.95 24.65
X 150717P00050000 P 07/17/15 50.0 25.10 25.65
X 151016C00013000 C 10/16/15 13.0 11.30 12.25
X 151016C00014000 C 10/16/15 14.0 10.35 11.30
X 151016C00015000 C 10/16/15 15.0 9.50 10.40
X 151016C00016000 C 10/16/15 16.0 8.70 9.70
X 151016C00017000 C 10/16/15 17.0 7.90 8.65
X 151016C00018000 C 10/16/15 18.0 7.15 7.85
X 151016C00019000 C 10/16/15 19.0 6.40 7.15
X 151016C00020000 C 10/16/15 20.0 5.75 6.45
X 151016C00021000 C 10/16/15 21.0 5.10 5.75
X 151016C00022000 C 10/16/15 22.0 4.50 5.15
X 151016C00023000 C 10/16/15 23.0 4.05 4.55
X 151016C00024000 C 10/16/15 24.0 3.50 4.05
X 151016C00025000 C 10/16/15 25.0 3.05 3.50
X 151016C00026000 C 10/16/15 26.0 2.91 3.05
X 151016C00027000 C 10/16/15 27.0 2.29 2.65
X 151016C00028000 C 10/16/15 28.0 1.94 2.30
X 151016C00029000 C 10/16/15 29.0 1.64 1.99
X 151016C00030000 C 10/16/15 30.0 1.38 1.71
X 151016C00031000 C 10/16/15 31.0 1.16 1.47
X 151016C00032000 C 10/16/15 32.0 0.97 1.24
X 151016C00033000 C 10/16/15 33.0 0.81 1.07
X 151016C00034000 C 10/16/15 34.0 0.67 0.92
X 151016C00035000 C 10/16/15 35.0 0.56 0.78
X 151016C00036000 C 10/16/15 36.0 0.46 0.67
X 151016C00037000 C 10/16/15 37.0 0.38 0.57
X 151016C00038000 C 10/16/15 38.0 0.32 0.57
X 151016P00013000 P 10/16/15 13.0 0.27 0.40
X 151016P00014000 P 10/16/15 14.0 0.38 0.62
X 151016P00015000 P 10/16/15 15.0 0.50 0.67
X 151016P00016000 P 10/16/15 16.0 0.63 0.84
X 151016P00017000 P 10/16/15 17.0 0.81 1.04
X 151016P00018000 P 10/16/15 18.0 1.01 1.10
X 151016P00019000 P 10/16/15 19.0 1.29 1.54
X 151016P00020000 P 10/16/15 20.0 1.58 1.89
X 151016P00021000 P 10/16/15 21.0 1.90 2.22
X 151016P00022000 P 10/16/15 22.0 2.29 2.53
X 151016P00023000 P 10/16/15 23.0 2.70 3.00
X 151016P00024000 P 10/16/15 24.0 3.15 3.45
X 151016P00025000 P 10/16/15 25.0 3.65 3.95
X 151016P00026000 P 10/16/15 26.0 4.20 4.40
X 151016P00027000 P 10/16/15 27.0 4.80 5.20
X 151016P00028000 P 10/16/15 28.0 5.45 5.85
X 151016P00029000 P 10/16/15 29.0 6.15 6.75
X 151016P00030000 P 10/16/15 30.0 6.85 7.50
X 151016P00031000 P 10/16/15 31.0 7.60 8.30
X 151016P00032000 P 10/16/15 32.0 8.40 9.10
X 151016P00033000 P 10/16/15 33.0 9.25 9.95
X 151016P00034000 P 10/16/15 34.0 9.95 10.80
X 151016P00035000 P 10/16/15 35.0 10.70 11.70
X 151016P00036000 P 10/16/15 36.0 11.85 12.60
X 151016P00037000 P 10/16/15 37.0 12.70 13.50
X 151016P00038000 P 10/16/15 38.0 13.65 14.45
X 160115C00010000 C 01/15/16 10.0 14.15 15.15
X 160115C00013000 C 01/15/16 13.0 11.45 12.40
X 160115C00015000 C 01/15/16 15.0 9.80 10.65
X 160115C00018000 C 01/15/16 18.0 7.55 8.30
X 160115C00020000 C 01/15/16 20.0 6.40 7.00
X 160115C00022000 C 01/15/16 22.0 5.20 5.75
X 160115C00025000 C 01/15/16 25.0 3.95 4.20
X 160115C00027000 C 01/15/16 27.0 2.99 3.40
X 160115C00030000 C 01/15/16 30.0 2.23 2.38
X 160115C00032000 C 01/15/16 32.0 1.72 1.84
X 160115C00035000 C 01/15/16 35.0 0.96 1.32
X 160115C00040000 C 01/15/16 40.0 0.53 0.74
X 160115C00042000 C 01/15/16 42.0 0.35 0.66
X 160115C00045000 C 01/15/16 45.0 0.25 0.54
X 160115C00050000 C 01/15/16 50.0 0.12 0.39
X 160115C00055000 C 01/15/16 55.0 0.10 0.30
X 160115C00060000 C 01/15/16 60.0 0.02 0.20
X 160115C00065000 C 01/15/16 65.0 0.00 0.14
X 160115P00010000 P 01/15/16 10.0 0.19 0.21
X 160115P00013000 P 01/15/16 13.0 0.48 0.53
X 160115P00015000 P 01/15/16 15.0 0.79 0.84
X 160115P00018000 P 01/15/16 18.0 1.49 1.58
X 160115P00020000 P 01/15/16 20.0 2.12 2.25
X 160115P00022000 P 01/15/16 22.0 2.91 3.05
X 160115P00025000 P 01/15/16 25.0 4.30 4.75
X 160115P00027000 P 01/15/16 27.0 5.45 5.70
X 160115P00030000 P 01/15/16 30.0 7.50 7.70
X 160115P00032000 P 01/15/16 32.0 8.95 9.20
X 160115P00035000 P 01/15/16 35.0 11.30 12.20
X 160115P00040000 P 01/15/16 40.0 15.70 16.70
X 160115P00042000 P 01/15/16 42.0 17.35 18.55
X 160115P00045000 P 01/15/16 45.0 20.40 21.50
X 160115P00050000 P 01/15/16 50.0 25.25 26.20
X 160115P00055000 P 01/15/16 55.0 29.90 30.95
X 160115P00060000 P 01/15/16 60.0 35.05 35.85
X 160115P00065000 P 01/15/16 65.0 40.05 40.70
X 170120C00013000 C 01/20/17 13.0 12.25 13.40
X 170120C00015000 C 01/20/17 15.0 10.30 12.60
X 170120C00018000 C 01/20/17 18.0 8.50 10.10
X 170120C00020000 C 01/20/17 20.0 7.35 8.90
X 170120C00023000 C 01/20/17 23.0 6.35 7.30
X 170120C00025000 C 01/20/17 25.0 5.50 6.40
X 170120C00028000 C 01/20/17 28.0 4.45 5.25
X 170120C00030000 C 01/20/17 30.0 3.80 4.60
X 170120C00033000 C 01/20/17 33.0 3.00 3.75
X 170120C00035000 C 01/20/17 35.0 2.59 3.25
X 170120C00037000 C 01/20/17 37.0 2.22 2.82
X 170120C00040000 C 01/20/17 40.0 1.75 2.29
X 170120C00042000 C 01/20/17 42.0 1.48 2.02
X 170120C00045000 C 01/20/17 45.0 1.16 1.55
X 170120C00047000 C 01/20/17 47.0 0.98 1.48
X 170120C00050000 C 01/20/17 50.0 0.79 1.25
X 170120C00055000 C 01/20/17 55.0 0.50 0.91
X 170120C00060000 C 01/20/17 60.0 0.36 0.91
X 170120C00065000 C 01/20/17 65.0 0.23 0.76
X 170120P00013000 P 01/20/17 13.0 1.27 1.58
X 170120P00015000 P 01/20/17 15.0 1.94 2.30
X 170120P00018000 P 01/20/17 18.0 2.88 3.15
X 170120P00020000 P 01/20/17 20.0 3.75 3.95
X 170120P00023000 P 01/20/17 23.0 5.15 5.80
X 170120P00025000 P 01/20/17 25.0 6.20 6.90
X 170120P00028000 P 01/20/17 28.0 7.90 8.65
X 170120P00030000 P 01/20/17 30.0 9.35 9.90
X 170120P00033000 P 01/20/17 33.0 11.45 12.35
X 170120P00035000 P 01/20/17 35.0 12.95 13.90
X 170120P00037000 P 01/20/17 37.0 14.55 15.55
X 170120P00040000 P 01/20/17 40.0 17.00 18.10
X 170120P00042000 P 01/20/17 42.0 18.60 19.85
X 170120P00045000 P 01/20/17 45.0 21.05 22.50
X 170120P00047000 P 01/20/17 47.0 23.10 24.30
X 170120P00050000 P 01/20/17 50.0 25.60 27.15
X 170120P00055000 P 01/20/17 55.0 30.15 31.75
X 170120P00060000 P 01/20/17 60.0 35.20 36.60
X 170120P00065000 P 01/20/17 65.0 39.25 41.40

OPRA data is delayed 15 minutes.