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

Quote Lookup

Please enter a ticker symbol below and click Submit.
Symbol:        VL Survey Page (2014-09-12)Premium Content

Us Steel Corp (X)
As of Oct 24 2014 5:05PM
Option Ticker C/P Expiration Strike Bid Premium Ask Premium
X 141031C00025000 C 10/31/14 25.0 11.50 12.20
X 141031C00026000 C 10/31/14 26.0 10.50 11.30
X 141031C00027000 C 10/31/14 27.0 9.45 10.15
X 141031C00027500 C 10/31/14 27.5 9.00 9.65
X 141031C00028000 C 10/31/14 28.0 8.50 9.20
X 141031C00028500 C 10/31/14 28.5 8.10 8.75
X 141031C00029000 C 10/31/14 29.0 7.60 8.20
X 141031C00029500 C 10/31/14 29.5 7.05 7.70
X 141031C00030000 C 10/31/14 30.0 6.55 7.25
X 141031C00030500 C 10/31/14 30.5 6.10 6.85
X 141031C00031000 C 10/31/14 31.0 5.30 6.15
X 141031C00031500 C 10/31/14 31.5 4.85 5.70
X 141031C00032000 C 10/31/14 32.0 4.45 5.20
X 141031C00032500 C 10/31/14 32.5 4.00 4.80
X 141031C00033000 C 10/31/14 33.0 3.55 4.35
X 141031C00033500 C 10/31/14 33.5 3.30 3.95
X 141031C00034000 C 10/31/14 34.0 2.79 3.50
X 141031C00034500 C 10/31/14 34.5 2.61 3.10
X 141031C00035000 C 10/31/14 35.0 2.50 2.75
X 141031C00035500 C 10/31/14 35.5 2.16 2.41
X 141031C00036000 C 10/31/14 36.0 1.89 2.05
X 141031C00036500 C 10/31/14 36.5 1.60 1.76
X 141031C00037000 C 10/31/14 37.0 1.34 1.49
X 141031C00037500 C 10/31/14 37.5 1.12 1.23
X 141031C00038000 C 10/31/14 38.0 0.92 0.99
X 141031C00038500 C 10/31/14 38.5 0.75 0.82
X 141031C00039000 C 10/31/14 39.0 0.46 0.68
X 141031C00039500 C 10/31/14 39.5 0.37 0.56
X 141031C00040000 C 10/31/14 40.0 0.31 0.47
X 141031C00040500 C 10/31/14 40.5 0.25 0.39
X 141031C00041000 C 10/31/14 41.0 0.27 0.28
X 141031C00041500 C 10/31/14 41.5 0.16 0.28
X 141031C00042000 C 10/31/14 42.0 0.14 0.23
X 141031C00042500 C 10/31/14 42.5 0.08 0.20
X 141031C00043000 C 10/31/14 43.0 0.07 0.19
X 141031C00043500 C 10/31/14 43.5 0.05 0.23
X 141031C00044000 C 10/31/14 44.0 0.05 0.14
X 141031C00044500 C 10/31/14 44.5 0.02 0.15
X 141031C00045000 C 10/31/14 45.0 0.02 0.11
X 141031C00045500 C 10/31/14 45.5 0.01 0.14
X 141031C00046000 C 10/31/14 46.0 0.01 0.14
X 141031C00046500 C 10/31/14 46.5 0.00 0.25
X 141031C00047000 C 10/31/14 47.0 0.01 0.15
X 141031C00047500 C 10/31/14 47.5 0.00 0.25
X 141031C00048000 C 10/31/14 48.0 0.01 0.14
X 141031C00048500 C 10/31/14 48.5 0.00 0.25
X 141031C00049000 C 10/31/14 49.0 0.00 0.25
X 141031C00049500 C 10/31/14 49.5 0.00 0.25
X 141031C00050000 C 10/31/14 50.0 0.00 0.14
X 141031C00050500 C 10/31/14 50.5 0.00 0.25
X 141031C00051000 C 10/31/14 51.0 0.00 0.25
X 141031P00025000 P 10/31/14 25.0 0.00 0.12
X 141031P00026000 P 10/31/14 26.0 0.00 0.11
X 141031P00027000 P 10/31/14 27.0 0.01 0.14
X 141031P00027500 P 10/31/14 27.5 0.02 0.11
X 141031P00028000 P 10/31/14 28.0 0.04 0.10
X 141031P00028500 P 10/31/14 28.5 0.05 0.09
X 141031P00029000 P 10/31/14 29.0 0.05 0.12
X 141031P00029500 P 10/31/14 29.5 0.08 0.11
X 141031P00030000 P 10/31/14 30.0 0.08 0.19
X 141031P00030500 P 10/31/14 30.5 0.09 0.27
X 141031P00031000 P 10/31/14 31.0 0.15 0.21
X 141031P00031500 P 10/31/14 31.5 0.13 0.28
X 141031P00032000 P 10/31/14 32.0 0.20 0.29
X 141031P00032500 P 10/31/14 32.5 0.23 0.35
X 141031P00033000 P 10/31/14 33.0 0.31 0.42
X 141031P00033500 P 10/31/14 33.5 0.38 0.48
X 141031P00034000 P 10/31/14 34.0 0.46 0.59
X 141031P00034500 P 10/31/14 34.5 0.56 0.65
X 141031P00035000 P 10/31/14 35.0 0.68 0.86
X 141031P00035500 P 10/31/14 35.5 0.81 1.03
X 141031P00036000 P 10/31/14 36.0 1.01 1.28
X 141031P00036500 P 10/31/14 36.5 1.20 1.45
X 141031P00037000 P 10/31/14 37.0 1.45 1.65
X 141031P00037500 P 10/31/14 37.5 1.70 1.96
X 141031P00038000 P 10/31/14 38.0 2.00 2.49
X 141031P00038500 P 10/31/14 38.5 2.29 2.88
X 141031P00039000 P 10/31/14 39.0 2.68 3.05
X 141031P00039500 P 10/31/14 39.5 3.05 3.55
X 141031P00040000 P 10/31/14 40.0 3.40 4.05
X 141031P00040500 P 10/31/14 40.5 3.80 4.60
X 141031P00041000 P 10/31/14 41.0 4.25 5.10
X 141031P00041500 P 10/31/14 41.5 4.70 5.55
X 141031P00042000 P 10/31/14 42.0 5.20 6.05
X 141031P00042500 P 10/31/14 42.5 5.70 6.55
X 141031P00043000 P 10/31/14 43.0 6.10 7.00
X 141031P00043500 P 10/31/14 43.5 6.60 7.50
X 141031P00044000 P 10/31/14 44.0 6.95 8.00
X 141031P00044500 P 10/31/14 44.5 7.40 8.50
X 141031P00045000 P 10/31/14 45.0 7.90 9.00
X 141031P00045500 P 10/31/14 45.5 8.50 9.50
X 141031P00046000 P 10/31/14 46.0 8.95 9.95
X 141031P00046500 P 10/31/14 46.5 9.45 10.50
X 141031P00047000 P 10/31/14 47.0 9.70 11.00
X 141031P00047500 P 10/31/14 47.5 10.40 11.50
X 141031P00048000 P 10/31/14 48.0 10.80 11.95
X 141031P00048500 P 10/31/14 48.5 11.25 12.45
X 141031P00049000 P 10/31/14 49.0 11.75 12.95
X 141031P00049500 P 10/31/14 49.5 11.95 13.45
X 141031P00050000 P 10/31/14 50.0 12.85 13.90
X 141031P00050500 P 10/31/14 50.5 12.90 14.40
X 141031P00051000 P 10/31/14 51.0 13.50 14.95
X 141107C00025000 C 11/07/14 25.0 11.30 12.10
X 141107C00026000 C 11/07/14 26.0 10.60 11.10
X 141107C00027000 C 11/07/14 27.0 9.30 10.15
X 141107C00027500 C 11/07/14 27.5 9.10 9.65
X 141107C00028000 C 11/07/14 28.0 8.35 9.15
X 141107C00028500 C 11/07/14 28.5 7.90 8.65
X 141107C00029000 C 11/07/14 29.0 7.40 8.20
X 141107C00029500 C 11/07/14 29.5 6.90 7.70
X 141107C00030000 C 11/07/14 30.0 6.45 7.20
X 141107C00030500 C 11/07/14 30.5 5.95 6.75
X 141107C00031000 C 11/07/14 31.0 5.50 6.25
X 141107C00031500 C 11/07/14 31.5 5.10 5.80
X 141107C00032000 C 11/07/14 32.0 4.65 5.35
X 141107C00032500 C 11/07/14 32.5 4.70 4.95
X 141107C00033000 C 11/07/14 33.0 4.35 4.50
X 141107C00033500 C 11/07/14 33.5 3.60 4.10
X 141107C00034000 C 11/07/14 34.0 3.55 3.70
X 141107C00034500 C 11/07/14 34.5 3.15 3.30
X 141107C00035000 C 11/07/14 35.0 2.66 2.93
X 141107C00035500 C 11/07/14 35.5 2.48 2.61
X 141107C00036000 C 11/07/14 36.0 2.05 2.28
X 141107C00036500 C 11/07/14 36.5 1.75 2.03
X 141107C00037000 C 11/07/14 37.0 1.60 1.73
X 141107C00037500 C 11/07/14 37.5 1.39 1.49
X 141107C00038000 C 11/07/14 38.0 1.19 1.26
X 141107C00038500 C 11/07/14 38.5 0.85 1.08
X 141107C00039000 C 11/07/14 39.0 0.72 0.91
X 141107C00039500 C 11/07/14 39.5 0.61 0.79
X 141107C00040000 C 11/07/14 40.0 0.61 0.66
X 141107C00040500 C 11/07/14 40.5 0.40 0.56
X 141107C00041000 C 11/07/14 41.0 0.35 0.48
X 141107C00041500 C 11/07/14 41.5 0.30 0.51
X 141107C00042000 C 11/07/14 42.0 0.24 0.45
X 141107C00042500 C 11/07/14 42.5 0.21 0.41
X 141107C00043000 C 11/07/14 43.0 0.17 0.36
X 141107C00043500 C 11/07/14 43.5 0.14 0.32
X 141107C00044000 C 11/07/14 44.0 0.12 0.29
X 141107C00044500 C 11/07/14 44.5 0.10 0.28
X 141107C00045000 C 11/07/14 45.0 0.08 0.28
X 141107C00045500 C 11/07/14 45.5 0.07 0.25
X 141107C00046000 C 11/07/14 46.0 0.06 0.25
X 141107C00046500 C 11/07/14 46.5 0.05 0.25
X 141107C00047000 C 11/07/14 47.0 0.04 0.25
X 141107C00047500 C 11/07/14 47.5 0.03 0.25
X 141107C00048000 C 11/07/14 48.0 0.02 0.20
X 141107C00048500 C 11/07/14 48.5 0.02 0.25
X 141107C00049000 C 11/07/14 49.0 0.02 0.18
X 141107C00049500 C 11/07/14 49.5 0.01 0.25
X 141107C00050000 C 11/07/14 50.0 0.01 0.14
X 141107C00050500 C 11/07/14 50.5 0.01 0.25
X 141107C00051000 C 11/07/14 51.0 0.00 0.25
X 141107C00052000 C 11/07/14 52.0 0.00 0.25
X 141107P00025000 P 11/07/14 25.0 0.02 0.18
X 141107P00026000 P 11/07/14 26.0 0.03 0.19
X 141107P00027000 P 11/07/14 27.0 0.06 0.22
X 141107P00027500 P 11/07/14 27.5 0.08 0.27
X 141107P00028000 P 11/07/14 28.0 0.08 0.26
X 141107P00028500 P 11/07/14 28.5 0.10 0.31
X 141107P00029000 P 11/07/14 29.0 0.12 0.28
X 141107P00029500 P 11/07/14 29.5 0.15 0.32
X 141107P00030000 P 11/07/14 30.0 0.17 0.37
X 141107P00030500 P 11/07/14 30.5 0.21 0.31
X 141107P00031000 P 11/07/14 31.0 0.24 0.43
X 141107P00031500 P 11/07/14 31.5 0.28 0.46
X 141107P00032000 P 11/07/14 32.0 0.34 0.44
X 141107P00032500 P 11/07/14 32.5 0.41 0.48
X 141107P00033000 P 11/07/14 33.0 0.49 0.56
X 141107P00033500 P 11/07/14 33.5 0.58 0.78
X 141107P00034000 P 11/07/14 34.0 0.68 0.76
X 141107P00034500 P 11/07/14 34.5 0.80 0.95
X 141107P00035000 P 11/07/14 35.0 0.95 1.17
X 141107P00035500 P 11/07/14 35.5 1.12 1.23
X 141107P00036000 P 11/07/14 36.0 1.31 1.50
X 141107P00036500 P 11/07/14 36.5 1.51 1.67
X 141107P00037000 P 11/07/14 37.0 1.75 1.99
X 141107P00037500 P 11/07/14 37.5 2.03 2.39
X 141107P00038000 P 11/07/14 38.0 2.29 2.71
X 141107P00038500 P 11/07/14 38.5 2.63 3.05
X 141107P00039000 P 11/07/14 39.0 2.95 3.10
X 141107P00039500 P 11/07/14 39.5 3.30 3.70
X 141107P00040000 P 11/07/14 40.0 3.70 4.25
X 141107P00040500 P 11/07/14 40.5 4.10 4.60
X 141107P00041000 P 11/07/14 41.0 4.50 5.30
X 141107P00041500 P 11/07/14 41.5 4.95 5.65
X 141107P00042000 P 11/07/14 42.0 5.40 6.20
X 141107P00042500 P 11/07/14 42.5 5.85 6.70
X 141107P00043000 P 11/07/14 43.0 6.30 7.15
X 141107P00043500 P 11/07/14 43.5 6.75 7.65
X 141107P00044000 P 11/07/14 44.0 7.25 8.10
X 141107P00044500 P 11/07/14 44.5 7.70 8.60
X 141107P00045000 P 11/07/14 45.0 8.20 9.05
X 141107P00045500 P 11/07/14 45.5 8.70 9.55
X 141107P00046000 P 11/07/14 46.0 9.20 10.05
X 141107P00046500 P 11/07/14 46.5 9.65 10.55
X 141107P00047000 P 11/07/14 47.0 10.15 11.05
X 141107P00047500 P 11/07/14 47.5 10.60 11.50
X 141107P00048000 P 11/07/14 48.0 11.10 12.00
X 141107P00048500 P 11/07/14 48.5 11.65 12.50
X 141107P00049000 P 11/07/14 49.0 12.15 13.00
X 141107P00049500 P 11/07/14 49.5 12.60 13.50
X 141107P00050000 P 11/07/14 50.0 13.10 14.00
X 141107P00050500 P 11/07/14 50.5 13.60 14.50
X 141107P00051000 P 11/07/14 51.0 14.10 15.00
X 141107P00052000 P 11/07/14 52.0 15.10 16.00
X 141114C00025000 C 11/14/14 25.0 11.30 12.20
X 141114C00026000 C 11/14/14 26.0 10.35 11.50
X 141114C00027000 C 11/14/14 27.0 9.30 10.25
X 141114C00027500 C 11/14/14 27.5 8.80 9.80
X 141114C00028000 C 11/14/14 28.0 8.35 9.30
X 141114C00028500 C 11/14/14 28.5 7.90 8.85
X 141114C00029000 C 11/14/14 29.0 7.40 8.30
X 141114C00029500 C 11/14/14 29.5 6.90 7.80
X 141114C00030000 C 11/14/14 30.0 6.50 7.30
X 141114C00030500 C 11/14/14 30.5 6.00 6.80
X 141114C00031000 C 11/14/14 31.0 5.60 6.35
X 141114C00031500 C 11/14/14 31.5 5.15 6.00
X 141114C00032000 C 11/14/14 32.0 4.90 5.45
X 141114C00032500 C 11/14/14 32.5 4.65 5.05
X 141114C00033000 C 11/14/14 33.0 4.25 4.65
X 141114C00033500 C 11/14/14 33.5 3.80 4.25
X 141114C00034000 C 11/14/14 34.0 3.50 3.85
X 141114C00034500 C 11/14/14 34.5 3.15 3.50
X 141114C00035000 C 11/14/14 35.0 2.90 3.15
X 141114C00035500 C 11/14/14 35.5 2.53 2.81
X 141114C00036000 C 11/14/14 36.0 2.36 2.52
X 141114C00036500 C 11/14/14 36.5 2.09 2.21
X 141114C00037000 C 11/14/14 37.0 1.83 1.94
X 141114C00037500 C 11/14/14 37.5 1.57 1.69
X 141114C00038000 C 11/14/14 38.0 1.38 1.47
X 141114C00038500 C 11/14/14 38.5 1.19 1.27
X 141114C00039000 C 11/14/14 39.0 1.03 1.11
X 141114C00039500 C 11/14/14 39.5 0.88 0.96
X 141114C00040000 C 11/14/14 40.0 0.76 0.83
X 141114C00040500 C 11/14/14 40.5 0.65 0.71
X 141114C00041000 C 11/14/14 41.0 0.55 0.62
X 141114C00041500 C 11/14/14 41.5 0.39 0.62
X 141114C00042000 C 11/14/14 42.0 0.34 0.55
X 141114C00042500 C 11/14/14 42.5 0.28 0.49
X 141114C00043000 C 11/14/14 43.0 0.24 0.43
X 141114C00043500 C 11/14/14 43.5 0.21 0.40
X 141114C00044000 C 11/14/14 44.0 0.18 0.33
X 141114C00044500 C 11/14/14 44.5 0.15 0.35
X 141114C00045000 C 11/14/14 45.0 0.13 0.27
X 141114C00045500 C 11/14/14 45.5 0.12 0.29
X 141114C00046000 C 11/14/14 46.0 0.10 0.27
X 141114C00046500 C 11/14/14 46.5 0.09 0.26
X 141114C00047000 C 11/14/14 47.0 0.07 0.25
X 141114C00048000 C 11/14/14 48.0 0.04 0.25
X 141114P00025000 P 11/14/14 25.0 0.06 0.23
X 141114P00026000 P 11/14/14 26.0 0.08 0.26
X 141114P00027000 P 11/14/14 27.0 0.09 0.30
X 141114P00027500 P 11/14/14 27.5 0.13 0.28
X 141114P00028000 P 11/14/14 28.0 0.15 0.29
X 141114P00028500 P 11/14/14 28.5 0.17 0.34
X 141114P00029000 P 11/14/14 29.0 0.20 0.35
X 141114P00029500 P 11/14/14 29.5 0.23 0.44
X 141114P00030000 P 11/14/14 30.0 0.26 0.43
X 141114P00030500 P 11/14/14 30.5 0.31 0.48
X 141114P00031000 P 11/14/14 31.0 0.36 0.49
X 141114P00031500 P 11/14/14 31.5 0.42 0.57
X 141114P00032000 P 11/14/14 32.0 0.49 0.55
X 141114P00032500 P 11/14/14 32.5 0.57 0.63
X 141114P00033000 P 11/14/14 33.0 0.65 0.72
X 141114P00033500 P 11/14/14 33.5 0.75 0.84
X 141114P00034000 P 11/14/14 34.0 0.88 1.15
X 141114P00034500 P 11/14/14 34.5 0.99 1.22
X 141114P00035000 P 11/14/14 35.0 1.14 1.34
X 141114P00035500 P 11/14/14 35.5 1.33 1.59
X 141114P00036000 P 11/14/14 36.0 1.52 1.71
X 141114P00036500 P 11/14/14 36.5 1.75 2.21
X 141114P00037000 P 11/14/14 37.0 1.98 2.32
X 141114P00037500 P 11/14/14 37.5 2.18 2.62
X 141114P00038000 P 11/14/14 38.0 2.51 2.80
X 141114P00038500 P 11/14/14 38.5 2.75 3.55
X 141114P00039000 P 11/14/14 39.0 3.10 3.80
X 141114P00039500 P 11/14/14 39.5 3.45 4.20
X 141114P00040000 P 11/14/14 40.0 3.80 4.60
X 141114P00040500 P 11/14/14 40.5 4.20 5.05
X 141114P00041000 P 11/14/14 41.0 4.45 5.50
X 141114P00041500 P 11/14/14 41.5 5.05 5.90
X 141114P00042000 P 11/14/14 42.0 5.50 6.40
X 141114P00042500 P 11/14/14 42.5 5.95 6.85
X 141114P00043000 P 11/14/14 43.0 6.35 7.30
X 141114P00043500 P 11/14/14 43.5 6.80 7.80
X 141114P00044000 P 11/14/14 44.0 7.25 8.25
X 141114P00044500 P 11/14/14 44.5 7.70 8.70
X 141114P00045000 P 11/14/14 45.0 8.20 9.20
X 141114P00045500 P 11/14/14 45.5 8.65 9.65
X 141114P00046000 P 11/14/14 46.0 9.15 10.15
X 141114P00046500 P 11/14/14 46.5 9.65 10.65
X 141114P00047000 P 11/14/14 47.0 10.15 11.10
X 141114P00048000 P 11/14/14 48.0 11.10 12.10
X 141122C00019000 C 11/22/14 19.0 17.55 18.00
X 141122C00020000 C 11/22/14 20.0 16.55 17.05
X 141122C00021000 C 11/22/14 21.0 15.45 16.00
X 141122C00023000 C 11/22/14 23.0 13.40 14.05
X 141122C00024000 C 11/22/14 24.0 12.40 13.05
X 141122C00025000 C 11/22/14 25.0 11.30 12.05
X 141122C00025500 C 11/22/14 25.5 10.80 11.60
X 141122C00026000 C 11/22/14 26.0 10.35 11.10
X 141122C00026500 C 11/22/14 26.5 9.85 10.60
X 141122C00027000 C 11/22/14 27.0 9.35 10.15
X 141122C00027500 C 11/22/14 27.5 8.85 9.65
X 141122C00028000 C 11/22/14 28.0 8.35 9.20
X 141122C00028500 C 11/22/14 28.5 8.10 8.70
X 141122C00029000 C 11/22/14 29.0 7.40 8.25
X 141122C00029500 C 11/22/14 29.5 6.95 7.80
X 141122C00030000 C 11/22/14 30.0 6.50 7.30
X 141122C00030500 C 11/22/14 30.5 6.10 6.85
X 141122C00031000 C 11/22/14 31.0 5.65 6.40
X 141122C00031500 C 11/22/14 31.5 5.20 6.00
X 141122C00032000 C 11/22/14 32.0 4.80 5.55
X 141122C00032500 C 11/22/14 32.5 4.65 5.15
X 141122C00033000 C 11/22/14 33.0 4.25 4.75
X 141122C00033500 C 11/22/14 33.5 3.70 4.40
X 141122C00034000 C 11/22/14 34.0 3.60 4.00
X 141122C00034500 C 11/22/14 34.5 3.50 3.65
X 141122C00035000 C 11/22/14 35.0 2.98 3.30
X 141122C00035500 C 11/22/14 35.5 2.81 2.98
X 141122C00036000 C 11/22/14 36.0 2.54 2.69
X 141122C00036500 C 11/22/14 36.5 2.15 2.40
X 141122C00037000 C 11/22/14 37.0 2.03 2.10
X 141122C00037500 C 11/22/14 37.5 1.72 1.91
X 141122C00038000 C 11/22/14 38.0 1.60 1.69
X 141122C00038500 C 11/22/14 38.5 1.27 1.48
X 141122C00039000 C 11/22/14 39.0 1.13 1.31
X 141122C00039500 C 11/22/14 39.5 1.03 1.15
X 141122C00040000 C 11/22/14 40.0 0.90 1.01
X 141122C00040500 C 11/22/14 40.5 0.70 0.88
X 141122C00041000 C 11/22/14 41.0 0.70 0.77
X 141122C00041500 C 11/22/14 41.5 0.52 0.68
X 141122C00042000 C 11/22/14 42.0 0.42 0.61
X 141122C00042500 C 11/22/14 42.5 0.36 0.60
X 141122C00043000 C 11/22/14 43.0 0.33 0.46
X 141122C00043500 C 11/22/14 43.5 0.28 0.49
X 141122C00044000 C 11/22/14 44.0 0.26 0.42
X 141122C00044500 C 11/22/14 44.5 0.22 0.41
X 141122C00045000 C 11/22/14 45.0 0.20 0.37
X 141122C00045500 C 11/22/14 45.5 0.15 0.36
X 141122C00046000 C 11/22/14 46.0 0.14 0.30
X 141122C00046500 C 11/22/14 46.5 0.12 0.31
X 141122C00047000 C 11/22/14 47.0 0.11 0.23
X 141122C00047500 C 11/22/14 47.5 0.09 0.27
X 141122C00048000 C 11/22/14 48.0 0.08 0.22
X 141122C00049000 C 11/22/14 49.0 0.05 0.18
X 141122C00050000 C 11/22/14 50.0 0.04 0.13
X 141122C00055000 C 11/22/14 55.0 0.00 0.09
X 141122C00060000 C 11/22/14 60.0 0.00 0.03
X 141122C00065000 C 11/22/14 65.0 0.00 0.03
X 141122P00019000 P 11/22/14 19.0 0.01 0.04
X 141122P00020000 P 11/22/14 20.0 0.01 0.12
X 141122P00021000 P 11/22/14 21.0 0.02 0.11
X 141122P00023000 P 11/22/14 23.0 0.05 0.11
X 141122P00024000 P 11/22/14 24.0 0.07 0.20
X 141122P00025000 P 11/22/14 25.0 0.10 0.21
X 141122P00025500 P 11/22/14 25.5 0.09 0.28
X 141122P00026000 P 11/22/14 26.0 0.15 0.28
X 141122P00026500 P 11/22/14 26.5 0.12 0.31
X 141122P00027000 P 11/22/14 27.0 0.14 0.25
X 141122P00027500 P 11/22/14 27.5 0.19 0.29
X 141122P00028000 P 11/22/14 28.0 0.22 0.27
X 141122P00028500 P 11/22/14 28.5 0.23 0.36
X 141122P00029000 P 11/22/14 29.0 0.27 0.38
X 141122P00029500 P 11/22/14 29.5 0.29 0.44
X 141122P00030000 P 11/22/14 30.0 0.37 0.50
X 141122P00030500 P 11/22/14 30.5 0.40 0.57
X 141122P00031000 P 11/22/14 31.0 0.45 0.63
X 141122P00031500 P 11/22/14 31.5 0.55 0.81
X 141122P00032000 P 11/22/14 32.0 0.63 0.80
X 141122P00032500 P 11/22/14 32.5 0.70 0.91
X 141122P00033000 P 11/22/14 33.0 0.83 0.96
X 141122P00033500 P 11/22/14 33.5 0.94 1.03
X 141122P00034000 P 11/22/14 34.0 1.08 1.33
X 141122P00034500 P 11/22/14 34.5 1.19 1.50
X 141122P00035000 P 11/22/14 35.0 1.39 1.70
X 141122P00035500 P 11/22/14 35.5 1.54 1.81
X 141122P00036000 P 11/22/14 36.0 1.76 2.09
X 141122P00036500 P 11/22/14 36.5 1.98 2.15
X 141122P00037000 P 11/22/14 37.0 2.20 2.54
X 141122P00037500 P 11/22/14 37.5 2.47 2.98
X 141122P00038000 P 11/22/14 38.0 2.76 3.10
X 141122P00038500 P 11/22/14 38.5 3.05 3.65
X 141122P00039000 P 11/22/14 39.0 3.35 3.80
X 141122P00039500 P 11/22/14 39.5 3.70 4.10
X 141122P00040000 P 11/22/14 40.0 4.00 4.65
X 141122P00040500 P 11/22/14 40.5 4.45 5.20
X 141122P00041000 P 11/22/14 41.0 4.80 5.50
X 141122P00041500 P 11/22/14 41.5 5.25 6.05
X 141122P00042000 P 11/22/14 42.0 5.65 6.55
X 141122P00042500 P 11/22/14 42.5 6.10 7.00
X 141122P00043000 P 11/22/14 43.0 6.50 7.40
X 141122P00043500 P 11/22/14 43.5 6.90 7.90
X 141122P00044000 P 11/22/14 44.0 7.40 8.35
X 141122P00044500 P 11/22/14 44.5 7.85 8.80
X 141122P00045000 P 11/22/14 45.0 8.35 9.25
X 141122P00045500 P 11/22/14 45.5 8.60 9.75
X 141122P00046000 P 11/22/14 46.0 9.25 10.20
X 141122P00046500 P 11/22/14 46.5 9.70 10.70
X 141122P00047000 P 11/22/14 47.0 10.15 11.15
X 141122P00047500 P 11/22/14 47.5 10.65 11.65
X 141122P00048000 P 11/22/14 48.0 11.15 12.15
X 141122P00049000 P 11/22/14 49.0 12.15 13.10
X 141122P00050000 P 11/22/14 50.0 13.15 14.05
X 141122P00055000 P 11/22/14 55.0 18.05 18.95
X 141122P00060000 P 11/22/14 60.0 23.05 23.90
X 141122P00065000 P 11/22/14 65.0 28.05 28.85
X 141128C00023000 C 11/28/14 23.0 13.40 14.20
X 141128C00024000 C 11/28/14 24.0 12.35 13.15
X 141128C00025000 C 11/28/14 25.0 11.35 12.20
X 141128C00026000 C 11/28/14 26.0 10.30 11.20
X 141128C00027000 C 11/28/14 27.0 9.35 10.25
X 141128C00027500 C 11/28/14 27.5 8.85 9.80
X 141128C00028000 C 11/28/14 28.0 8.40 9.35
X 141128C00028500 C 11/28/14 28.5 7.95 8.85
X 141128C00029000 C 11/28/14 29.0 7.45 8.40
X 141128C00029500 C 11/28/14 29.5 7.00 7.95
X 141128C00030000 C 11/28/14 30.0 6.55 7.55
X 141128C00030500 C 11/28/14 30.5 6.10 7.10
X 141128C00031000 C 11/28/14 31.0 5.70 6.70
X 141128C00031500 C 11/28/14 31.5 5.20 6.20
X 141128C00032000 C 11/28/14 32.0 4.85 5.75
X 141128C00032500 C 11/28/14 32.5 4.60 5.35
X 141128C00033000 C 11/28/14 33.0 4.10 4.95
X 141128C00033500 C 11/28/14 33.5 3.70 4.75
X 141128C00034000 C 11/28/14 34.0 3.65 4.20
X 141128C00034500 C 11/28/14 34.5 3.40 3.85
X 141128C00035000 C 11/28/14 35.0 2.96 3.55
X 141128C00035500 C 11/28/14 35.5 2.72 3.25
X 141128C00036000 C 11/28/14 36.0 2.44 2.91
X 141128C00036500 C 11/28/14 36.5 2.28 2.63
X 141128C00037000 C 11/28/14 37.0 2.10 2.34
X 141128C00037500 C 11/28/14 37.5 1.89 2.12
X 141128C00038000 C 11/28/14 38.0 1.51 1.86
X 141128C00038500 C 11/28/14 38.5 1.26 1.65
X 141128C00039000 C 11/28/14 39.0 1.13 1.46
X 141128C00039500 C 11/28/14 39.5 0.96 1.31
X 141128C00040000 C 11/28/14 40.0 0.87 1.14
X 141128C00040500 C 11/28/14 40.5 0.77 1.01
X 141128C00041000 C 11/28/14 41.0 0.67 0.90
X 141128C00041500 C 11/28/14 41.5 0.59 0.79
X 141128C00042000 C 11/28/14 42.0 0.53 0.71
X 141128C00042500 C 11/28/14 42.5 0.44 0.68
X 141128C00043000 C 11/28/14 43.0 0.39 0.63
X 141128C00043500 C 11/28/14 43.5 0.34 0.60
X 141128C00044000 C 11/28/14 44.0 0.30 0.53
X 141128C00044500 C 11/28/14 44.5 0.26 0.52
X 141128C00045000 C 11/28/14 45.0 0.24 0.47
X 141128C00046000 C 11/28/14 46.0 0.19 0.37
X 141128C00047000 C 11/28/14 47.0 0.14 0.33
X 141128P00023000 P 11/28/14 23.0 0.06 0.24
X 141128P00024000 P 11/28/14 24.0 0.08 0.27
X 141128P00025000 P 11/28/14 25.0 0.10 0.30
X 141128P00026000 P 11/28/14 26.0 0.15 0.37
X 141128P00027000 P 11/28/14 27.0 0.17 0.43
X 141128P00027500 P 11/28/14 27.5 0.19 0.45
X 141128P00028000 P 11/28/14 28.0 0.22 0.46
X 141128P00028500 P 11/28/14 28.5 0.26 0.51
X 141128P00029000 P 11/28/14 29.0 0.30 0.52
X 141128P00029500 P 11/28/14 29.5 0.34 0.56
X 141128P00030000 P 11/28/14 30.0 0.40 0.61
X 141128P00030500 P 11/28/14 30.5 0.45 0.69
X 141128P00031000 P 11/28/14 31.0 0.53 0.76
X 141128P00031500 P 11/28/14 31.5 0.59 0.84
X 141128P00032000 P 11/28/14 32.0 0.70 0.92
X 141128P00032500 P 11/28/14 32.5 0.81 1.05
X 141128P00033000 P 11/28/14 33.0 0.92 1.16
X 141128P00033500 P 11/28/14 33.5 1.04 1.30
X 141128P00034000 P 11/28/14 34.0 1.19 1.46
X 141128P00034500 P 11/28/14 34.5 1.29 1.64
X 141128P00035000 P 11/28/14 35.0 1.50 1.97
X 141128P00035500 P 11/28/14 35.5 1.64 2.07
X 141128P00036000 P 11/28/14 36.0 1.85 2.31
X 141128P00036500 P 11/28/14 36.5 2.06 2.47
X 141128P00037000 P 11/28/14 37.0 2.21 2.70
X 141128P00037500 P 11/28/14 37.5 2.53 3.15
X 141128P00038000 P 11/28/14 38.0 2.73 3.55
X 141128P00038500 P 11/28/14 38.5 3.10 3.85
X 141128P00039000 P 11/28/14 39.0 3.40 4.15
X 141128P00039500 P 11/28/14 39.5 3.65 4.50
X 141128P00040000 P 11/28/14 40.0 4.10 4.95
X 141128P00040500 P 11/28/14 40.5 4.40 5.40
X 141128P00041000 P 11/28/14 41.0 4.80 5.80
X 141128P00041500 P 11/28/14 41.5 5.15 6.20
X 141128P00042000 P 11/28/14 42.0 5.65 6.65
X 141128P00042500 P 11/28/14 42.5 6.00 7.05
X 141128P00043000 P 11/28/14 43.0 6.40 7.50
X 141128P00043500 P 11/28/14 43.5 6.85 7.95
X 141128P00044000 P 11/28/14 44.0 7.40 8.40
X 141128P00044500 P 11/28/14 44.5 7.75 8.90
X 141128P00045000 P 11/28/14 45.0 8.25 9.35
X 141128P00046000 P 11/28/14 46.0 9.20 10.30
X 141128P00047000 P 11/28/14 47.0 10.20 11.25
X 141205C00026000 C 12/05/14 26.0 10.35 11.15
X 141205C00027000 C 12/05/14 27.0 9.35 10.25
X 141205C00028000 C 12/05/14 28.0 8.45 9.45
X 141205C00028500 C 12/05/14 28.5 7.95 9.00
X 141205C00029000 C 12/05/14 29.0 7.45 8.55
X 141205C00029500 C 12/05/14 29.5 7.00 8.10
X 141205C00030000 C 12/05/14 30.0 6.55 7.60
X 141205C00030500 C 12/05/14 30.5 6.15 7.20
X 141205C00031000 C 12/05/14 31.0 5.70 6.75
X 141205C00031500 C 12/05/14 31.5 5.25 6.35
X 141205C00032000 C 12/05/14 32.0 4.90 5.90
X 141205C00032500 C 12/05/14 32.5 4.60 5.55
X 141205C00033000 C 12/05/14 33.0 4.15 5.15
X 141205C00033500 C 12/05/14 33.5 3.90 4.75
X 141205C00034000 C 12/05/14 34.0 3.85 4.35
X 141205C00034500 C 12/05/14 34.5 3.55 4.05
X 141205C00035000 C 12/05/14 35.0 2.96 3.80
X 141205C00035500 C 12/05/14 35.5 2.89 3.50
X 141205C00036000 C 12/05/14 36.0 2.59 3.10
X 141205C00036500 C 12/05/14 36.5 2.36 2.80
X 141205C00037000 C 12/05/14 37.0 2.30 2.56
X 141205C00037500 C 12/05/14 37.5 1.72 2.28
X 141205C00038000 C 12/05/14 38.0 1.79 2.07
X 141205C00038500 C 12/05/14 38.5 1.41 1.97
X 141205C00039000 C 12/05/14 39.0 1.22 1.79
X 141205C00039500 C 12/05/14 39.5 1.13 1.63
X 141205C00040000 C 12/05/14 40.0 0.98 1.48
X 141205C00040500 C 12/05/14 40.5 0.85 1.34
X 141205C00041000 C 12/05/14 41.0 0.72 1.22
X 141205C00041500 C 12/05/14 41.5 0.67 1.07
X 141205C00042000 C 12/05/14 42.0 0.57 0.99
X 141205C00042500 C 12/05/14 42.5 0.52 0.93
X 141205C00043000 C 12/05/14 43.0 0.48 0.85
X 141205C00043500 C 12/05/14 43.5 0.38 0.78
X 141205C00044000 C 12/05/14 44.0 0.36 0.72
X 141205C00044500 C 12/05/14 44.5 0.32 0.67
X 141205C00045000 C 12/05/14 45.0 0.28 0.63
X 141205C00046000 C 12/05/14 46.0 0.05 0.55
X 141205C00047000 C 12/05/14 47.0 0.17 0.42
X 141205P00026000 P 12/05/14 26.0 0.17 0.50
X 141205P00027000 P 12/05/14 27.0 0.07 0.53
X 141205P00028000 P 12/05/14 28.0 0.21 0.60
X 141205P00028500 P 12/05/14 28.5 0.19 0.64
X 141205P00029000 P 12/05/14 29.0 0.26 0.69
X 141205P00029500 P 12/05/14 29.5 0.30 0.74
X 141205P00030000 P 12/05/14 30.0 0.39 0.80
X 141205P00030500 P 12/05/14 30.5 0.43 0.87
X 141205P00031000 P 12/05/14 31.0 0.51 0.93
X 141205P00031500 P 12/05/14 31.5 0.73 0.91
X 141205P00032000 P 12/05/14 32.0 0.80 1.10
X 141205P00032500 P 12/05/14 32.5 0.88 1.24
X 141205P00033000 P 12/05/14 33.0 0.96 1.40
X 141205P00033500 P 12/05/14 33.5 1.19 1.55
X 141205P00034000 P 12/05/14 34.0 1.26 1.73
X 141205P00034500 P 12/05/14 34.5 1.37 1.92
X 141205P00035000 P 12/05/14 35.0 1.61 2.02
X 141205P00035500 P 12/05/14 35.5 1.81 2.36
X 141205P00036000 P 12/05/14 36.0 2.02 2.59
X 141205P00036500 P 12/05/14 36.5 2.28 2.76
X 141205P00037000 P 12/05/14 37.0 2.51 3.05
X 141205P00037500 P 12/05/14 37.5 2.74 3.35
X 141205P00038000 P 12/05/14 38.0 3.00 3.70
X 141205P00038500 P 12/05/14 38.5 3.25 4.05
X 141205P00039000 P 12/05/14 39.0 3.65 4.40
X 141205P00039500 P 12/05/14 39.5 3.95 4.75
X 141205P00040000 P 12/05/14 40.0 4.25 5.15
X 141205P00040500 P 12/05/14 40.5 4.65 5.55
X 141205P00041000 P 12/05/14 41.0 5.00 5.95
X 141205P00041500 P 12/05/14 41.5 5.40 6.35
X 141205P00042000 P 12/05/14 42.0 5.80 6.75
X 141205P00042500 P 12/05/14 42.5 6.15 7.20
X 141205P00043000 P 12/05/14 43.0 6.60 7.65
X 141205P00043500 P 12/05/14 43.5 7.00 8.10
X 141205P00044000 P 12/05/14 44.0 7.45 8.55
X 141205P00044500 P 12/05/14 44.5 7.90 9.00
X 141205P00045000 P 12/05/14 45.0 8.35 9.45
X 141205P00046000 P 12/05/14 46.0 9.40 10.35
X 141205P00047000 P 12/05/14 47.0 10.35 11.30
X 141220C00018000 C 12/20/14 18.0 18.55 19.00
X 141220C00019000 C 12/20/14 19.0 17.50 18.05
X 141220C00020000 C 12/20/14 20.0 16.50 17.00
X 141220C00021000 C 12/20/14 21.0 15.40 16.05
X 141220C00023000 C 12/20/14 23.0 13.30 14.10
X 141220C00024000 C 12/20/14 24.0 12.60 13.10
X 141220C00025000 C 12/20/14 25.0 11.30 12.15
X 141220C00026000 C 12/20/14 26.0 10.35 11.20
X 141220C00027000 C 12/20/14 27.0 9.40 10.30
X 141220C00028000 C 12/20/14 28.0 8.45 9.35
X 141220C00029000 C 12/20/14 29.0 7.55 8.50
X 141220C00030000 C 12/20/14 30.0 6.85 7.60
X 141220C00031000 C 12/20/14 31.0 6.00 6.80
X 141220C00032000 C 12/20/14 32.0 5.25 6.05
X 141220C00033000 C 12/20/14 33.0 4.65 5.25
X 141220C00034000 C 12/20/14 34.0 4.25 4.50
X 141220C00035000 C 12/20/14 35.0 3.55 3.90
X 141220C00036000 C 12/20/14 36.0 2.99 3.30
X 141220C00037000 C 12/20/14 37.0 2.72 2.76
X 141220C00038000 C 12/20/14 38.0 1.96 2.30
X 141220C00039000 C 12/20/14 39.0 1.63 1.90
X 141220C00040000 C 12/20/14 40.0 1.39 1.58
X 141220C00041000 C 12/20/14 41.0 1.03 1.27
X 141220C00042000 C 12/20/14 42.0 0.85 1.05
X 141220C00043000 C 12/20/14 43.0 0.70 0.88
X 141220C00044000 C 12/20/14 44.0 0.48 0.85
X 141220C00045000 C 12/20/14 45.0 0.42 0.67
X 141220C00046000 C 12/20/14 46.0 0.28 0.56
X 141220C00047000 C 12/20/14 47.0 0.17 0.50
X 141220C00048000 C 12/20/14 48.0 0.18 0.42
X 141220C00049000 C 12/20/14 49.0 0.14 0.38
X 141220C00050000 C 12/20/14 50.0 0.12 0.33
X 141220C00055000 C 12/20/14 55.0 0.04 0.26
X 141220C00060000 C 12/20/14 60.0 0.01 0.22
X 141220P00018000 P 12/20/14 18.0 0.01 0.25
X 141220P00019000 P 12/20/14 19.0 0.00 0.25
X 141220P00020000 P 12/20/14 20.0 0.02 0.25
X 141220P00021000 P 12/20/14 21.0 0.03 0.27
X 141220P00023000 P 12/20/14 23.0 0.10 0.33
X 141220P00024000 P 12/20/14 24.0 0.15 0.36
X 141220P00025000 P 12/20/14 25.0 0.19 0.27
X 141220P00026000 P 12/20/14 26.0 0.25 0.50
X 141220P00027000 P 12/20/14 27.0 0.33 0.57
X 141220P00028000 P 12/20/14 28.0 0.45 0.66
X 141220P00029000 P 12/20/14 29.0 0.46 0.73
X 141220P00030000 P 12/20/14 30.0 0.61 0.85
X 141220P00031000 P 12/20/14 31.0 0.86 0.99
X 141220P00032000 P 12/20/14 32.0 1.07 1.32
X 141220P00033000 P 12/20/14 33.0 1.33 1.53
X 141220P00034000 P 12/20/14 34.0 1.63 1.92
X 141220P00035000 P 12/20/14 35.0 1.96 2.31
X 141220P00036000 P 12/20/14 36.0 2.40 2.71
X 141220P00037000 P 12/20/14 37.0 2.84 3.05
X 141220P00038000 P 12/20/14 38.0 3.40 3.80
X 141220P00039000 P 12/20/14 39.0 3.95 4.40
X 141220P00040000 P 12/20/14 40.0 4.60 5.05
X 141220P00041000 P 12/20/14 41.0 5.25 5.75
X 141220P00042000 P 12/20/14 42.0 6.05 7.00
X 141220P00043000 P 12/20/14 43.0 6.85 7.85
X 141220P00044000 P 12/20/14 44.0 7.70 8.70
X 141220P00045000 P 12/20/14 45.0 8.60 9.65
X 141220P00046000 P 12/20/14 46.0 9.45 10.55
X 141220P00047000 P 12/20/14 47.0 10.40 11.50
X 141220P00048000 P 12/20/14 48.0 11.35 12.40
X 141220P00049000 P 12/20/14 49.0 12.30 13.35
X 141220P00050000 P 12/20/14 50.0 13.25 14.35
X 141220P00055000 P 12/20/14 55.0 18.15 19.20
X 141220P00060000 P 12/20/14 60.0 23.15 24.10
X 150117C00003000 C 01/17/15 3.0 33.70 34.05
X 150117C00005000 C 01/17/15 5.0 31.70 32.00
X 150117C00008000 C 01/17/15 8.0 28.70 29.05
X 150117C00010000 C 01/17/15 10.0 26.70 27.00
X 150117C00013000 C 01/17/15 13.0 23.65 24.00
X 150117C00014000 C 01/17/15 14.0 22.65 23.00
X 150117C00015000 C 01/17/15 15.0 21.60 22.05
X 150117C00016000 C 01/17/15 16.0 20.65 21.00
X 150117C00017000 C 01/17/15 17.0 19.65 20.05
X 150117C00018000 C 01/17/15 18.0 18.45 19.05
X 150117C00019000 C 01/17/15 19.0 17.60 18.05
X 150117C00020000 C 01/17/15 20.0 16.65 17.10
X 150117C00021000 C 01/17/15 21.0 15.30 16.15
X 150117C00022000 C 01/17/15 22.0 14.25 15.20
X 150117C00023000 C 01/17/15 23.0 13.25 14.20
X 150117C00024000 C 01/17/15 24.0 12.65 13.25
X 150117C00025000 C 01/17/15 25.0 11.30 12.35
X 150117C00026000 C 01/17/15 26.0 10.35 11.40
X 150117C00027000 C 01/17/15 27.0 9.50 10.50
X 150117C00028000 C 01/17/15 28.0 8.60 9.70
X 150117C00029000 C 01/17/15 29.0 7.85 8.75
X 150117C00030000 C 01/17/15 30.0 7.10 7.90
X 150117C00031000 C 01/17/15 31.0 6.50 7.15
X 150117C00032000 C 01/17/15 32.0 6.25 6.40
X 150117C00033000 C 01/17/15 33.0 5.55 5.70
X 150117C00034000 C 01/17/15 34.0 4.90 5.00
X 150117C00035000 C 01/17/15 35.0 4.25 4.40
X 150117C00036000 C 01/17/15 36.0 3.75 3.85
X 150117C00037000 C 01/17/15 37.0 3.25 3.35
X 150117C00038000 C 01/17/15 38.0 2.77 2.91
X 150117C00039000 C 01/17/15 39.0 2.37 2.50
X 150117C00040000 C 01/17/15 40.0 2.02 2.12
X 150117C00041000 C 01/17/15 41.0 1.71 1.80
X 150117C00042000 C 01/17/15 42.0 1.45 1.53
X 150117C00043000 C 01/17/15 43.0 1.22 1.29
X 150117C00044000 C 01/17/15 44.0 1.04 1.10
X 150117C00045000 C 01/17/15 45.0 0.78 1.00
X 150117C00046000 C 01/17/15 46.0 0.65 0.86
X 150117C00047000 C 01/17/15 47.0 0.56 0.76
X 150117C00048000 C 01/17/15 48.0 0.48 0.60
X 150117C00049000 C 01/17/15 49.0 0.41 0.57
X 150117C00050000 C 01/17/15 50.0 0.35 0.51
X 150117C00055000 C 01/17/15 55.0 0.17 0.35
X 150117C00060000 C 01/17/15 60.0 0.09 0.26
X 150117P00003000 P 01/17/15 3.0 0.00 0.03
X 150117P00005000 P 01/17/15 5.0 0.00 0.03
X 150117P00008000 P 01/17/15 8.0 0.00 0.04
X 150117P00010000 P 01/17/15 10.0 0.00 0.05
X 150117P00013000 P 01/17/15 13.0 0.03 0.14
X 150117P00014000 P 01/17/15 14.0 0.04 0.22
X 150117P00015000 P 01/17/15 15.0 0.06 0.18
X 150117P00016000 P 01/17/15 16.0 0.06 0.18
X 150117P00017000 P 01/17/15 17.0 0.05 0.21
X 150117P00018000 P 01/17/15 18.0 0.08 0.22
X 150117P00019000 P 01/17/15 19.0 0.09 0.26
X 150117P00020000 P 01/17/15 20.0 0.15 0.33
X 150117P00021000 P 01/17/15 21.0 0.16 0.38
X 150117P00022000 P 01/17/15 22.0 0.20 0.36
X 150117P00023000 P 01/17/15 23.0 0.26 0.45
X 150117P00024000 P 01/17/15 24.0 0.33 0.49
X 150117P00025000 P 01/17/15 25.0 0.40 0.56
X 150117P00026000 P 01/17/15 26.0 0.51 0.62
X 150117P00027000 P 01/17/15 27.0 0.58 0.73
X 150117P00028000 P 01/17/15 28.0 0.73 0.80
X 150117P00029000 P 01/17/15 29.0 0.87 0.99
X 150117P00030000 P 01/17/15 30.0 1.03 1.21
X 150117P00031000 P 01/17/15 31.0 1.27 1.35
X 150117P00032000 P 01/17/15 32.0 1.51 1.60
X 150117P00033000 P 01/17/15 33.0 1.80 1.86
X 150117P00034000 P 01/17/15 34.0 2.14 2.25
X 150117P00035000 P 01/17/15 35.0 2.54 2.57
X 150117P00036000 P 01/17/15 36.0 2.97 3.15
X 150117P00037000 P 01/17/15 37.0 3.50 3.60
X 150117P00038000 P 01/17/15 38.0 4.00 4.15
X 150117P00039000 P 01/17/15 39.0 4.60 4.75
X 150117P00040000 P 01/17/15 40.0 5.25 5.40
X 150117P00041000 P 01/17/15 41.0 5.95 6.05
X 150117P00042000 P 01/17/15 42.0 6.70 6.80
X 150117P00043000 P 01/17/15 43.0 7.40 7.95
X 150117P00044000 P 01/17/15 44.0 8.00 9.15
X 150117P00045000 P 01/17/15 45.0 9.05 10.00
X 150117P00046000 P 01/17/15 46.0 9.70 10.95
X 150117P00047000 P 01/17/15 47.0 10.70 11.80
X 150117P00048000 P 01/17/15 48.0 11.50 12.80
X 150117P00049000 P 01/17/15 49.0 12.40 13.60
X 150117P00050000 P 01/17/15 50.0 13.35 14.65
X 150117P00055000 P 01/17/15 55.0 18.20 19.45
X 150117P00060000 P 01/17/15 60.0 23.15 24.30
X 150417C00018000 C 04/17/15 18.0 18.65 19.15
X 150417C00019000 C 04/17/15 19.0 17.65 18.25
X 150417C00020000 C 04/17/15 20.0 16.20 17.25
X 150417C00021000 C 04/17/15 21.0 15.20 16.35
X 150417C00023000 C 04/17/15 23.0 13.45 14.55
X 150417C00024000 C 04/17/15 24.0 12.45 13.65
X 150417C00025000 C 04/17/15 25.0 11.65 12.70
X 150417C00026000 C 04/17/15 26.0 10.90 11.95
X 150417C00027000 C 04/17/15 27.0 9.90 11.35
X 150417C00028000 C 04/17/15 28.0 9.20 10.60
X 150417C00029000 C 04/17/15 29.0 8.55 9.60
X 150417C00030000 C 04/17/15 30.0 7.90 9.10
X 150417C00031000 C 04/17/15 31.0 7.20 8.45
X 150417C00032000 C 04/17/15 32.0 6.65 7.80
X 150417C00033000 C 04/17/15 33.0 6.25 7.15
X 150417C00034000 C 04/17/15 34.0 5.90 6.50
X 150417C00035000 C 04/17/15 35.0 5.45 5.70
X 150417C00036000 C 04/17/15 36.0 4.65 5.20
X 150417C00037000 C 04/17/15 37.0 4.20 4.55
X 150417C00038000 C 04/17/15 38.0 3.65 4.15
X 150417C00039000 C 04/17/15 39.0 3.20 3.80
X 150417C00040000 C 04/17/15 40.0 2.91 3.35
X 150417C00041000 C 04/17/15 41.0 2.59 3.15
X 150417C00042000 C 04/17/15 42.0 2.32 2.80
X 150417C00043000 C 04/17/15 43.0 2.09 2.52
X 150417C00044000 C 04/17/15 44.0 1.84 2.24
X 150417C00045000 C 04/17/15 45.0 1.64 2.00
X 150417C00046000 C 04/17/15 46.0 1.46 1.79
X 150417C00047000 C 04/17/15 47.0 1.29 1.65
X 150417C00048000 C 04/17/15 48.0 1.15 1.44
X 150417C00049000 C 04/17/15 49.0 1.03 1.31
X 150417C00050000 C 04/17/15 50.0 0.93 1.15
X 150417C00055000 C 04/17/15 55.0 0.51 0.70
X 150417C00060000 C 04/17/15 60.0 0.26 0.51
X 150417C00065000 C 04/17/15 65.0 0.14 0.38
X 150417P00018000 P 04/17/15 18.0 0.23 0.47
X 150417P00019000 P 04/17/15 19.0 0.29 0.50
X 150417P00020000 P 04/17/15 20.0 0.36 0.58
X 150417P00021000 P 04/17/15 21.0 0.45 0.67
X 150417P00023000 P 04/17/15 23.0 0.66 0.90
X 150417P00024000 P 04/17/15 24.0 0.79 0.96
X 150417P00025000 P 04/17/15 25.0 0.94 1.14
X 150417P00026000 P 04/17/15 26.0 1.05 1.29
X 150417P00027000 P 04/17/15 27.0 1.25 1.49
X 150417P00028000 P 04/17/15 28.0 1.47 1.69
X 150417P00029000 P 04/17/15 29.0 1.67 1.96
X 150417P00030000 P 04/17/15 30.0 1.97 2.28
X 150417P00031000 P 04/17/15 31.0 2.24 2.61
X 150417P00032000 P 04/17/15 32.0 2.56 2.98
X 150417P00033000 P 04/17/15 33.0 2.94 3.40
X 150417P00034000 P 04/17/15 34.0 3.30 3.80
X 150417P00035000 P 04/17/15 35.0 3.80 4.35
X 150417P00036000 P 04/17/15 36.0 4.25 4.45
X 150417P00037000 P 04/17/15 37.0 4.75 5.10
X 150417P00038000 P 04/17/15 38.0 5.30 5.75
X 150417P00039000 P 04/17/15 39.0 5.95 6.50
X 150417P00040000 P 04/17/15 40.0 6.45 7.35
X 150417P00041000 P 04/17/15 41.0 7.05 8.00
X 150417P00042000 P 04/17/15 42.0 7.80 8.70
X 150417P00043000 P 04/17/15 43.0 8.50 9.55
X 150417P00044000 P 04/17/15 44.0 9.30 10.20
X 150417P00045000 P 04/17/15 45.0 9.90 10.95
X 150417P00046000 P 04/17/15 46.0 10.65 11.80
X 150417P00047000 P 04/17/15 47.0 11.30 12.65
X 150417P00048000 P 04/17/15 48.0 12.15 13.45
X 150417P00049000 P 04/17/15 49.0 13.00 14.40
X 150417P00050000 P 04/17/15 50.0 14.05 15.25
X 150417P00055000 P 04/17/15 55.0 18.40 20.10
X 150417P00060000 P 04/17/15 60.0 23.15 24.70
X 150417P00065000 P 04/17/15 65.0 28.10 29.70
X 160115C00010000 C 01/15/16 10.0 26.30 27.85
X 160115C00013000 C 01/15/16 13.0 23.60 24.30
X 160115C00015000 C 01/15/16 15.0 21.55 22.60
X 160115C00018000 C 01/15/16 18.0 18.40 19.70
X 160115C00020000 C 01/15/16 20.0 16.55 18.15
X 160115C00022000 C 01/15/16 22.0 15.10 16.40
X 160115C00025000 C 01/15/16 25.0 13.05 13.90
X 160115C00027000 C 01/15/16 27.0 11.15 12.75
X 160115C00030000 C 01/15/16 30.0 9.50 10.80
X 160115C00032000 C 01/15/16 32.0 8.40 9.70
X 160115C00035000 C 01/15/16 35.0 6.90 8.25
X 160115C00040000 C 01/15/16 40.0 5.40 6.05
X 160115C00045000 C 01/15/16 45.0 3.85 4.30
X 160115C00050000 C 01/15/16 50.0 2.25 3.35
X 160115C00055000 C 01/15/16 55.0 1.73 2.40
X 160115C00060000 C 01/15/16 60.0 1.14 1.81
X 160115C00065000 C 01/15/16 65.0 0.90 1.39
X 160115P00010000 P 01/15/16 10.0 0.08 0.30
X 160115P00013000 P 01/15/16 13.0 0.27 0.66
X 160115P00015000 P 01/15/16 15.0 0.44 0.91
X 160115P00018000 P 01/15/16 18.0 0.76 1.10
X 160115P00020000 P 01/15/16 20.0 1.11 1.23
X 160115P00022000 P 01/15/16 22.0 1.48 2.20
X 160115P00025000 P 01/15/16 25.0 1.96 2.64
X 160115P00027000 P 01/15/16 27.0 2.45 3.30
X 160115P00030000 P 01/15/16 30.0 3.70 4.20
X 160115P00032000 P 01/15/16 32.0 4.75 4.95
X 160115P00035000 P 01/15/16 35.0 6.20 7.05
X 160115P00040000 P 01/15/16 40.0 9.10 9.85
X 160115P00045000 P 01/15/16 45.0 12.40 13.40
X 160115P00050000 P 01/15/16 50.0 15.55 16.85
X 160115P00055000 P 01/15/16 55.0 19.60 22.20
X 160115P00060000 P 01/15/16 60.0 24.05 26.40
X 160115P00065000 P 01/15/16 65.0 28.65 31.00
X 170120C00018000 C 01/20/17 18.0 18.65 20.65
X 170120C00020000 C 01/20/17 20.0 16.90 19.20
X 170120C00023000 C 01/20/17 23.0 14.80 17.20
X 170120C00025000 C 01/20/17 25.0 13.70 15.95
X 170120C00028000 C 01/20/17 28.0 12.00 14.30
X 170120C00030000 C 01/20/17 30.0 10.50 13.10
X 170120C00033000 C 01/20/17 33.0 9.60 11.60
X 170120C00035000 C 01/20/17 35.0 8.75 10.70
X 170120C00037000 C 01/20/17 37.0 7.90 9.90
X 170120C00040000 C 01/20/17 40.0 6.80 8.65
X 170120C00042000 C 01/20/17 42.0 6.60 7.40
X 170120C00045000 C 01/20/17 45.0 5.75 6.60
X 170120C00047000 C 01/20/17 47.0 5.25 6.50
X 170120C00050000 C 01/20/17 50.0 4.60 5.55
X 170120C00055000 C 01/20/17 55.0 3.60 4.55
X 170120C00060000 C 01/20/17 60.0 2.85 3.70
X 170120C00065000 C 01/20/17 65.0 2.30 3.05
X 170120P00018000 P 01/20/17 18.0 1.31 2.15
X 170120P00020000 P 01/20/17 20.0 2.00 2.50
X 170120P00023000 P 01/20/17 23.0 3.00 3.95
X 170120P00025000 P 01/20/17 25.0 3.50 4.20
X 170120P00028000 P 01/20/17 28.0 4.30 5.30
X 170120P00030000 P 01/20/17 30.0 5.30 6.30
X 170120P00033000 P 01/20/17 33.0 7.10 8.10
X 170120P00035000 P 01/20/17 35.0 7.65 9.00
X 170120P00037000 P 01/20/17 37.0 8.75 10.35
X 170120P00040000 P 01/20/17 40.0 10.45 12.95
X 170120P00042000 P 01/20/17 42.0 12.25 13.75
X 170120P00045000 P 01/20/17 45.0 14.15 15.85
X 170120P00047000 P 01/20/17 47.0 15.15 17.55
X 170120P00050000 P 01/20/17 50.0 17.30 19.85
X 170120P00055000 P 01/20/17 55.0 21.20 24.55
X 170120P00060000 P 01/20/17 60.0 25.30 27.75
X 170120P00065000 P 01/20/17 65.0 29.70 33.15

OPRA data is delayed 15 minutes.