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 Sep 1 2015 4:59PM
Option Ticker C/P Expiration Strike Bid Premium Ask Premium
X 150904C00007000 C 09/04/15 7.0 8.70 9.45
X 150904C00007500 C 09/04/15 7.5 8.20 8.95
X 150904C00008000 C 09/04/15 8.0 7.70 8.45
X 150904C00008500 C 09/04/15 8.5 7.20 7.95
X 150904C00009000 C 09/04/15 9.0 6.70 7.45
X 150904C00009500 C 09/04/15 9.5 6.20 6.95
X 150904C00010000 C 09/04/15 10.0 5.75 6.05
X 150904C00010500 C 09/04/15 10.5 5.25 5.55
X 150904C00011000 C 09/04/15 11.0 4.75 5.05
X 150904C00011500 C 09/04/15 11.5 4.25 4.55
X 150904C00012000 C 09/04/15 12.0 3.75 4.05
X 150904C00012500 C 09/04/15 12.5 3.25 3.55
X 150904C00013000 C 09/04/15 13.0 2.76 3.05
X 150904C00013500 C 09/04/15 13.5 2.29 2.53
X 150904C00014000 C 09/04/15 14.0 1.80 2.07
X 150904C00014500 C 09/04/15 14.5 1.39 1.61
X 150904C00015000 C 09/04/15 15.0 1.04 1.12
X 150904C00015500 C 09/04/15 15.5 0.69 0.78
X 150904C00016000 C 09/04/15 16.0 0.41 0.47
X 150904C00016500 C 09/04/15 16.5 0.23 0.25
X 150904C00017000 C 09/04/15 17.0 0.11 0.15
X 150904C00017500 C 09/04/15 17.5 0.05 0.08
X 150904C00018000 C 09/04/15 18.0 0.02 0.05
X 150904C00018500 C 09/04/15 18.5 0.01 0.03
X 150904C00019000 C 09/04/15 19.0 0.00 0.02
X 150904C00019500 C 09/04/15 19.5 0.00 0.02
X 150904C00020000 C 09/04/15 20.0 0.00 0.08
X 150904C00020500 C 09/04/15 20.5 0.00 0.10
X 150904C00021000 C 09/04/15 21.0 0.00 0.08
X 150904C00021500 C 09/04/15 21.5 0.00 0.08
X 150904C00022000 C 09/04/15 22.0 0.00 0.06
X 150904C00022500 C 09/04/15 22.5 0.00 0.03
X 150904C00023000 C 09/04/15 23.0 0.00 0.03
X 150904C00023500 C 09/04/15 23.5 0.00 0.03
X 150904C00024000 C 09/04/15 24.0 0.00 0.03
X 150904C00024500 C 09/04/15 24.5 0.00 0.03
X 150904C00025000 C 09/04/15 25.0 0.00 0.03
X 150904C00025500 C 09/04/15 25.5 0.00 0.03
X 150904C00026000 C 09/04/15 26.0 0.00 0.03
X 150904C00026500 C 09/04/15 26.5 0.00 0.03
X 150904C00027000 C 09/04/15 27.0 0.00 0.03
X 150904C00027500 C 09/04/15 27.5 0.00 0.03
X 150904C00028000 C 09/04/15 28.0 0.00 0.03
X 150904C00028500 C 09/04/15 28.5 0.00 0.03
X 150904C00029000 C 09/04/15 29.0 0.00 0.03
X 150904C00030000 C 09/04/15 30.0 0.00 0.03
X 150904P00007000 P 09/04/15 7.0 0.00 0.03
X 150904P00007500 P 09/04/15 7.5 0.00 0.03
X 150904P00008000 P 09/04/15 8.0 0.00 0.03
X 150904P00008500 P 09/04/15 8.5 0.00 0.03
X 150904P00009000 P 09/04/15 9.0 0.00 0.03
X 150904P00009500 P 09/04/15 9.5 0.00 0.03
X 150904P00010000 P 09/04/15 10.0 0.00 0.03
X 150904P00010500 P 09/04/15 10.5 0.00 0.03
X 150904P00011000 P 09/04/15 11.0 0.00 0.04
X 150904P00011500 P 09/04/15 11.5 0.00 0.05
X 150904P00012000 P 09/04/15 12.0 0.00 0.08
X 150904P00012500 P 09/04/15 12.5 0.00 0.02
X 150904P00013000 P 09/04/15 13.0 0.01 0.03
X 150904P00013500 P 09/04/15 13.5 0.02 0.05
X 150904P00014000 P 09/04/15 14.0 0.04 0.09
X 150904P00014500 P 09/04/15 14.5 0.08 0.11
X 150904P00015000 P 09/04/15 15.0 0.16 0.19
X 150904P00015500 P 09/04/15 15.5 0.28 0.33
X 150904P00016000 P 09/04/15 16.0 0.50 0.54
X 150904P00016500 P 09/04/15 16.5 0.80 0.86
X 150904P00017000 P 09/04/15 17.0 1.13 1.37
X 150904P00017500 P 09/04/15 17.5 1.56 1.76
X 150904P00018000 P 09/04/15 18.0 2.00 2.29
X 150904P00018500 P 09/04/15 18.5 2.11 2.77
X 150904P00019000 P 09/04/15 19.0 2.62 3.25
X 150904P00019500 P 09/04/15 19.5 3.10 3.75
X 150904P00020000 P 09/04/15 20.0 3.55 4.25
X 150904P00020500 P 09/04/15 20.5 4.05 4.75
X 150904P00021000 P 09/04/15 21.0 4.55 5.25
X 150904P00021500 P 09/04/15 21.5 5.10 5.80
X 150904P00022000 P 09/04/15 22.0 5.55 6.30
X 150904P00022500 P 09/04/15 22.5 6.10 6.80
X 150904P00023000 P 09/04/15 23.0 6.60 7.30
X 150904P00023500 P 09/04/15 23.5 7.00 7.80
X 150904P00024000 P 09/04/15 24.0 7.55 8.30
X 150904P00024500 P 09/04/15 24.5 8.10 8.80
X 150904P00025000 P 09/04/15 25.0 8.50 9.35
X 150904P00025500 P 09/04/15 25.5 9.05 9.80
X 150904P00026000 P 09/04/15 26.0 9.45 10.30
X 150904P00026500 P 09/04/15 26.5 8.80 10.80
X 150904P00027000 P 09/04/15 27.0 9.25 11.40
X 150904P00027500 P 09/04/15 27.5 9.75 11.90
X 150904P00028000 P 09/04/15 28.0 10.25 12.40
X 150904P00028500 P 09/04/15 28.5 10.75 12.90
X 150904P00029000 P 09/04/15 29.0 11.40 13.40
X 150904P00030000 P 09/04/15 30.0 13.45 14.35
X 150911C00010000 C 09/11/15 10.0 5.70 6.50
X 150911C00011000 C 09/11/15 11.0 4.75 5.50
X 150911C00011500 C 09/11/15 11.5 4.25 5.00
X 150911C00012000 C 09/11/15 12.0 3.75 4.50
X 150911C00012500 C 09/11/15 12.5 3.30 3.90
X 150911C00013000 C 09/11/15 13.0 2.82 3.40
X 150911C00013500 C 09/11/15 13.5 2.37 2.96
X 150911C00014000 C 09/11/15 14.0 2.05 2.46
X 150911C00014500 C 09/11/15 14.5 1.65 1.77
X 150911C00015000 C 09/11/15 15.0 1.28 1.39
X 150911C00015500 C 09/11/15 15.5 0.95 1.04
X 150911C00016000 C 09/11/15 16.0 0.69 0.75
X 150911C00016500 C 09/11/15 16.5 0.48 0.53
X 150911C00017000 C 09/11/15 17.0 0.32 0.36
X 150911C00017500 C 09/11/15 17.5 0.21 0.25
X 150911C00018000 C 09/11/15 18.0 0.14 0.16
X 150911C00018500 C 09/11/15 18.5 0.09 0.13
X 150911C00019000 C 09/11/15 19.0 0.06 0.09
X 150911C00019500 C 09/11/15 19.5 0.03 0.07
X 150911C00020000 C 09/11/15 20.0 0.02 0.05
X 150911C00020500 C 09/11/15 20.5 0.02 0.04
X 150911C00021000 C 09/11/15 21.0 0.00 0.03
X 150911C00021500 C 09/11/15 21.5 0.00 0.03
X 150911C00022000 C 09/11/15 22.0 0.00 0.04
X 150911C00022500 C 09/11/15 22.5 0.00 0.06
X 150911C00023000 C 09/11/15 23.0 0.00 0.06
X 150911C00023500 C 09/11/15 23.5 0.00 0.08
X 150911C00024000 C 09/11/15 24.0 0.00 0.07
X 150911C00024500 C 09/11/15 24.5 0.00 0.06
X 150911C00025000 C 09/11/15 25.0 0.00 0.07
X 150911C00025500 C 09/11/15 25.5 0.00 0.04
X 150911C00026000 C 09/11/15 26.0 0.00 0.04
X 150911C00026500 C 09/11/15 26.5 0.00 0.03
X 150911C00027000 C 09/11/15 27.0 0.00 0.03
X 150911C00027500 C 09/11/15 27.5 0.00 0.03
X 150911C00028000 C 09/11/15 28.0 0.00 0.03
X 150911C00028500 C 09/11/15 28.5 0.00 0.03
X 150911C00029000 C 09/11/15 29.0 0.00 0.03
X 150911C00030000 C 09/11/15 30.0 0.00 0.03
X 150911P00010000 P 09/11/15 10.0 0.00 0.08
X 150911P00011000 P 09/11/15 11.0 0.01 0.03
X 150911P00011500 P 09/11/15 11.5 0.02 0.08
X 150911P00012000 P 09/11/15 12.0 0.03 0.08
X 150911P00012500 P 09/11/15 12.5 0.05 0.08
X 150911P00013000 P 09/11/15 13.0 0.08 0.11
X 150911P00013500 P 09/11/15 13.5 0.11 0.14
X 150911P00014000 P 09/11/15 14.0 0.17 0.20
X 150911P00014500 P 09/11/15 14.5 0.26 0.29
X 150911P00015000 P 09/11/15 15.0 0.38 0.42
X 150911P00015500 P 09/11/15 15.5 0.56 0.61
X 150911P00016000 P 09/11/15 16.0 0.79 0.83
X 150911P00016500 P 09/11/15 16.5 1.03 1.14
X 150911P00017000 P 09/11/15 17.0 1.21 1.50
X 150911P00017500 P 09/11/15 17.5 1.73 1.88
X 150911P00018000 P 09/11/15 18.0 2.18 2.27
X 150911P00018500 P 09/11/15 18.5 2.40 2.79
X 150911P00019000 P 09/11/15 19.0 2.78 3.30
X 150911P00019500 P 09/11/15 19.5 3.10 3.80
X 150911P00020000 P 09/11/15 20.0 3.70 4.30
X 150911P00020500 P 09/11/15 20.5 4.15 4.80
X 150911P00021000 P 09/11/15 21.0 4.55 5.30
X 150911P00021500 P 09/11/15 21.5 5.05 5.80
X 150911P00022000 P 09/11/15 22.0 5.55 6.30
X 150911P00022500 P 09/11/15 22.5 6.05 6.80
X 150911P00023000 P 09/11/15 23.0 6.55 7.25
X 150911P00023500 P 09/11/15 23.5 7.00 7.80
X 150911P00024000 P 09/11/15 24.0 7.55 8.30
X 150911P00024500 P 09/11/15 24.5 8.05 8.80
X 150911P00025000 P 09/11/15 25.0 8.55 9.30
X 150911P00025500 P 09/11/15 25.5 9.00 9.80
X 150911P00026000 P 09/11/15 26.0 8.25 11.50
X 150911P00026500 P 09/11/15 26.5 8.75 12.00
X 150911P00027000 P 09/11/15 27.0 10.25 11.35
X 150911P00027500 P 09/11/15 27.5 10.70 11.80
X 150911P00028000 P 09/11/15 28.0 10.30 13.50
X 150911P00028500 P 09/11/15 28.5 10.80 14.00
X 150911P00029000 P 09/11/15 29.0 12.40 13.30
X 150911P00030000 P 09/11/15 30.0 13.45 14.30
X 150918C00008500 C 09/18/15 8.5 7.25 8.00
X 150918C00009000 C 09/18/15 9.0 6.75 7.45
X 150918C00009500 C 09/18/15 9.5 6.25 7.00
X 150918C00010000 C 09/18/15 10.0 5.75 6.50
X 150918C00010500 C 09/18/15 10.5 5.30 6.00
X 150918C00011000 C 09/18/15 11.0 4.80 5.50
X 150918C00011500 C 09/18/15 11.5 4.30 5.00
X 150918C00012000 C 09/18/15 12.0 3.85 4.45
X 150918C00012500 C 09/18/15 12.5 3.40 4.00
X 150918C00013000 C 09/18/15 13.0 2.95 3.50
X 150918C00013500 C 09/18/15 13.5 2.63 2.94
X 150918C00014000 C 09/18/15 14.0 2.23 2.40
X 150918C00014500 C 09/18/15 14.5 1.83 1.95
X 150918C00015000 C 09/18/15 15.0 1.48 1.60
X 150918C00015500 C 09/18/15 15.5 1.19 1.27
X 150918C00016000 C 09/18/15 16.0 0.94 0.97
X 150918C00016500 C 09/18/15 16.5 0.71 0.76
X 150918C00017000 C 09/18/15 17.0 0.53 0.58
X 150918C00017500 C 09/18/15 17.5 0.40 0.43
X 150918C00018000 C 09/18/15 18.0 0.29 0.32
X 150918C00018500 C 09/18/15 18.5 0.21 0.24
X 150918C00019000 C 09/18/15 19.0 0.16 0.18
X 150918C00019500 C 09/18/15 19.5 0.12 0.15
X 150918C00020000 C 09/18/15 20.0 0.08 0.12
X 150918C00020500 C 09/18/15 20.5 0.06 0.10
X 150918C00021000 C 09/18/15 21.0 0.05 0.08
X 150918C00021500 C 09/18/15 21.5 0.04 0.07
X 150918C00022000 C 09/18/15 22.0 0.04 0.06
X 150918C00022500 C 09/18/15 22.5 0.03 0.05
X 150918C00023000 C 09/18/15 23.0 0.02 0.04
X 150918C00023500 C 09/18/15 23.5 0.01 0.06
X 150918C00024000 C 09/18/15 24.0 0.00 0.06
X 150918C00024500 C 09/18/15 24.5 0.00 0.07
X 150918C00025000 C 09/18/15 25.0 0.00 0.05
X 150918C00025500 C 09/18/15 25.5 0.00 0.06
X 150918C00026000 C 09/18/15 26.0 0.00 0.07
X 150918C00026500 C 09/18/15 26.5 0.00 0.07
X 150918C00027000 C 09/18/15 27.0 0.00 0.06
X 150918C00027500 C 09/18/15 27.5 0.00 0.05
X 150918C00028000 C 09/18/15 28.0 0.00 0.04
X 150918C00028500 C 09/18/15 28.5 0.00 0.04
X 150918C00029000 C 09/18/15 29.0 0.00 0.05
X 150918C00029500 C 09/18/15 29.5 0.00 0.04
X 150918C00030000 C 09/18/15 30.0 0.00 0.03
X 150918C00031000 C 09/18/15 31.0 0.00 0.03
X 150918C00032000 C 09/18/15 32.0 0.00 0.03
X 150918C00033000 C 09/18/15 33.0 0.00 0.03
X 150918P00008500 P 09/18/15 8.5 0.00 0.09
X 150918P00009000 P 09/18/15 9.0 0.00 0.08
X 150918P00009500 P 09/18/15 9.5 0.00 0.03
X 150918P00010000 P 09/18/15 10.0 0.02 0.04
X 150918P00010500 P 09/18/15 10.5 0.03 0.05
X 150918P00011000 P 09/18/15 11.0 0.04 0.07
X 150918P00011500 P 09/18/15 11.5 0.06 0.09
X 150918P00012000 P 09/18/15 12.0 0.09 0.12
X 150918P00012500 P 09/18/15 12.5 0.13 0.15
X 150918P00013000 P 09/18/15 13.0 0.18 0.20
X 150918P00013500 P 09/18/15 13.5 0.24 0.27
X 150918P00014000 P 09/18/15 14.0 0.33 0.36
X 150918P00014500 P 09/18/15 14.5 0.45 0.48
X 150918P00015000 P 09/18/15 15.0 0.60 0.63
X 150918P00015500 P 09/18/15 15.5 0.78 0.83
X 150918P00016000 P 09/18/15 16.0 1.01 1.06
X 150918P00016500 P 09/18/15 16.5 1.28 1.34
X 150918P00017000 P 09/18/15 17.0 1.58 1.73
X 150918P00017500 P 09/18/15 17.5 1.91 2.05
X 150918P00018000 P 09/18/15 18.0 2.31 2.44
X 150918P00018500 P 09/18/15 18.5 2.49 2.95
X 150918P00019000 P 09/18/15 19.0 3.00 3.40
X 150918P00019500 P 09/18/15 19.5 3.55 3.85
X 150918P00020000 P 09/18/15 20.0 4.05 4.35
X 150918P00020500 P 09/18/15 20.5 4.10 4.85
X 150918P00021000 P 09/18/15 21.0 5.05 5.30
X 150918P00021500 P 09/18/15 21.5 5.15 5.80
X 150918P00022000 P 09/18/15 22.0 5.60 6.30
X 150918P00022500 P 09/18/15 22.5 6.10 6.80
X 150918P00023000 P 09/18/15 23.0 6.55 7.30
X 150918P00023500 P 09/18/15 23.5 7.05 7.80
X 150918P00024000 P 09/18/15 24.0 7.55 8.30
X 150918P00024500 P 09/18/15 24.5 8.05 8.80
X 150918P00025000 P 09/18/15 25.0 8.55 9.30
X 150918P00025500 P 09/18/15 25.5 9.05 9.80
X 150918P00026000 P 09/18/15 26.0 9.55 10.30
X 150918P00026500 P 09/18/15 26.5 9.95 10.85
X 150918P00027000 P 09/18/15 27.0 10.55 11.25
X 150918P00027500 P 09/18/15 27.5 10.95 11.90
X 150918P00028000 P 09/18/15 28.0 11.35 12.30
X 150918P00028500 P 09/18/15 28.5 11.95 12.90
X 150918P00029000 P 09/18/15 29.0 12.45 13.30
X 150918P00029500 P 09/18/15 29.5 11.80 15.00
X 150918P00030000 P 09/18/15 30.0 13.45 14.35
X 150918P00031000 P 09/18/15 31.0 13.50 16.45
X 150918P00032000 P 09/18/15 32.0 15.45 16.30
X 150918P00033000 P 09/18/15 33.0 16.45 17.40
X 150925C00010000 C 09/25/15 10.0 5.80 6.50
X 150925C00011000 C 09/25/15 11.0 4.85 5.55
X 150925C00011500 C 09/25/15 11.5 4.35 5.00
X 150925C00012000 C 09/25/15 12.0 3.90 4.55
X 150925C00012500 C 09/25/15 12.5 3.45 4.10
X 150925C00013000 C 09/25/15 13.0 3.05 3.55
X 150925C00013500 C 09/25/15 13.5 2.67 2.93
X 150925C00014000 C 09/25/15 14.0 2.34 2.47
X 150925C00014500 C 09/25/15 14.5 1.98 2.11
X 150925C00015000 C 09/25/15 15.0 1.65 1.74
X 150925C00015500 C 09/25/15 15.5 1.31 1.45
X 150925C00016000 C 09/25/15 16.0 1.10 1.18
X 150925C00016500 C 09/25/15 16.5 0.88 0.95
X 150925C00017000 C 09/25/15 17.0 0.69 0.76
X 150925C00017500 C 09/25/15 17.5 0.53 0.60
X 150925C00018000 C 09/25/15 18.0 0.41 0.46
X 150925C00018500 C 09/25/15 18.5 0.30 0.36
X 150925C00019000 C 09/25/15 19.0 0.22 0.28
X 150925C00019500 C 09/25/15 19.5 0.12 0.38
X 150925C00020000 C 09/25/15 20.0 0.08 0.33
X 150925C00020500 C 09/25/15 20.5 0.08 0.16
X 150925C00021000 C 09/25/15 21.0 0.05 0.13
X 150925C00021500 C 09/25/15 21.5 0.03 0.13
X 150925C00022000 C 09/25/15 22.0 0.05 0.13
X 150925C00022500 C 09/25/15 22.5 0.01 0.14
X 150925C00023000 C 09/25/15 23.0 0.01 0.15
X 150925C00023500 C 09/25/15 23.5 0.01 0.14
X 150925C00024000 C 09/25/15 24.0 0.01 0.13
X 150925C00024500 C 09/25/15 24.5 0.00 0.11
X 150925C00025000 C 09/25/15 25.0 0.00 0.11
X 150925C00025500 C 09/25/15 25.5 0.00 0.10
X 150925C00026000 C 09/25/15 26.0 0.00 0.09
X 150925C00026500 C 09/25/15 26.5 0.00 0.09
X 150925C00027000 C 09/25/15 27.0 0.00 0.09
X 150925C00027500 C 09/25/15 27.5 0.00 0.07
X 150925C00028000 C 09/25/15 28.0 0.00 0.07
X 150925C00028500 C 09/25/15 28.5 0.00 0.06
X 150925C00029000 C 09/25/15 29.0 0.00 0.07
X 150925C00030000 C 09/25/15 30.0 0.00 0.05
X 150925P00010000 P 09/25/15 10.0 0.01 0.19
X 150925P00011000 P 09/25/15 11.0 0.02 0.18
X 150925P00011500 P 09/25/15 11.5 0.05 0.21
X 150925P00012000 P 09/25/15 12.0 0.07 0.21
X 150925P00012500 P 09/25/15 12.5 0.12 0.24
X 150925P00013000 P 09/25/15 13.0 0.19 0.31
X 150925P00013500 P 09/25/15 13.5 0.34 0.39
X 150925P00014000 P 09/25/15 14.0 0.44 0.50
X 150925P00014500 P 09/25/15 14.5 0.57 0.64
X 150925P00015000 P 09/25/15 15.0 0.74 0.80
X 150925P00015500 P 09/25/15 15.5 0.93 1.01
X 150925P00016000 P 09/25/15 16.0 1.17 1.24
X 150925P00016500 P 09/25/15 16.5 1.43 1.53
X 150925P00017000 P 09/25/15 17.0 1.71 1.86
X 150925P00017500 P 09/25/15 17.5 2.06 2.27
X 150925P00018000 P 09/25/15 18.0 2.41 2.57
X 150925P00018500 P 09/25/15 18.5 2.81 3.05
X 150925P00019000 P 09/25/15 19.0 3.00 3.50
X 150925P00019500 P 09/25/15 19.5 3.40 3.95
X 150925P00020000 P 09/25/15 20.0 4.05 4.40
X 150925P00020500 P 09/25/15 20.5 4.55 4.90
X 150925P00021000 P 09/25/15 21.0 4.65 5.35
X 150925P00021500 P 09/25/15 21.5 5.10 5.85
X 150925P00022000 P 09/25/15 22.0 5.65 6.35
X 150925P00022500 P 09/25/15 22.5 6.10 6.85
X 150925P00023000 P 09/25/15 23.0 6.60 7.30
X 150925P00023500 P 09/25/15 23.5 7.10 7.80
X 150925P00024000 P 09/25/15 24.0 7.55 8.30
X 150925P00024500 P 09/25/15 24.5 8.05 8.80
X 150925P00025000 P 09/25/15 25.0 8.55 9.30
X 150925P00025500 P 09/25/15 25.5 9.00 9.85
X 150925P00026000 P 09/25/15 26.0 9.45 10.40
X 150925P00026500 P 09/25/15 26.5 9.95 10.90
X 150925P00027000 P 09/25/15 27.0 10.45 11.50
X 150925P00027500 P 09/25/15 27.5 10.95 12.00
X 150925P00028000 P 09/25/15 28.0 11.45 12.40
X 150925P00028500 P 09/25/15 28.5 11.95 12.90
X 150925P00029000 P 09/25/15 29.0 12.45 13.40
X 150925P00030000 P 09/25/15 30.0 13.45 14.30
X 151002C00010000 C 10/02/15 10.0 5.80 6.55
X 151002C00011000 C 10/02/15 11.0 4.85 5.55
X 151002C00011500 C 10/02/15 11.5 4.40 5.10
X 151002C00012000 C 10/02/15 12.0 3.95 4.60
X 151002C00012500 C 10/02/15 12.5 3.50 4.15
X 151002C00013000 C 10/02/15 13.0 3.10 3.70
X 151002C00013500 C 10/02/15 13.5 2.74 3.25
X 151002C00014000 C 10/02/15 14.0 2.35 2.84
X 151002C00014500 C 10/02/15 14.5 2.00 2.45
X 151002C00015000 C 10/02/15 15.0 1.68 2.08
X 151002C00015500 C 10/02/15 15.5 1.39 1.74
X 151002C00016000 C 10/02/15 16.0 1.23 1.32
X 151002C00016500 C 10/02/15 16.5 1.00 1.08
X 151002C00017000 C 10/02/15 17.0 0.82 0.89
X 151002C00017500 C 10/02/15 17.5 0.65 0.73
X 151002C00018000 C 10/02/15 18.0 0.46 0.64
X 151002C00018500 C 10/02/15 18.5 0.33 0.52
X 151002C00019000 C 10/02/15 19.0 0.29 0.42
X 151002C00019500 C 10/02/15 19.5 0.18 0.45
X 151002C00020000 C 10/02/15 20.0 0.13 0.32
X 151002C00020500 C 10/02/15 20.5 0.10 0.23
X 151002C00021000 C 10/02/15 21.0 0.08 0.19
X 151002C00021500 C 10/02/15 21.5 0.05 0.18
X 151002C00022000 C 10/02/15 22.0 0.04 0.13
X 151002C00022500 C 10/02/15 22.5 0.03 0.13
X 151002C00023000 C 10/02/15 23.0 0.01 0.17
X 151002C00023500 C 10/02/15 23.5 0.01 0.14
X 151002C00024000 C 10/02/15 24.0 0.02 0.16
X 151002C00024500 C 10/02/15 24.5 0.01 0.16
X 151002C00025000 C 10/02/15 25.0 0.01 0.14
X 151002C00025500 C 10/02/15 25.5 0.01 0.12
X 151002C00026000 C 10/02/15 26.0 0.01 0.13
X 151002C00026500 C 10/02/15 26.5 0.00 0.11
X 151002C00027000 C 10/02/15 27.0 0.00 0.10
X 151002C00027500 C 10/02/15 27.5 0.00 0.10
X 151002C00028000 C 10/02/15 28.0 0.00 0.09
X 151002C00028500 C 10/02/15 28.5 0.00 0.08
X 151002C00029000 C 10/02/15 29.0 0.00 0.08
X 151002P00010000 P 10/02/15 10.0 0.02 0.17
X 151002P00011000 P 10/02/15 11.0 0.05 0.29
X 151002P00011500 P 10/02/15 11.5 0.08 0.21
X 151002P00012000 P 10/02/15 12.0 0.12 0.28
X 151002P00012500 P 10/02/15 12.5 0.17 0.33
X 151002P00013000 P 10/02/15 13.0 0.34 0.39
X 151002P00013500 P 10/02/15 13.5 0.42 0.49
X 151002P00014000 P 10/02/15 14.0 0.54 0.63
X 151002P00014500 P 10/02/15 14.5 0.69 0.77
X 151002P00015000 P 10/02/15 15.0 0.87 0.94
X 151002P00015500 P 10/02/15 15.5 1.07 1.15
X 151002P00016000 P 10/02/15 16.0 1.31 1.39
X 151002P00016500 P 10/02/15 16.5 1.50 1.71
X 151002P00017000 P 10/02/15 17.0 1.64 2.05
X 151002P00017500 P 10/02/15 17.5 1.95 2.39
X 151002P00018000 P 10/02/15 18.0 2.46 2.74
X 151002P00018500 P 10/02/15 18.5 2.89 3.15
X 151002P00019000 P 10/02/15 19.0 3.05 3.60
X 151002P00019500 P 10/02/15 19.5 3.45 4.00
X 151002P00020000 P 10/02/15 20.0 4.00 4.45
X 151002P00020500 P 10/02/15 20.5 4.35 4.95
X 151002P00021000 P 10/02/15 21.0 4.80 5.40
X 151002P00021500 P 10/02/15 21.5 5.30 5.85
X 151002P00022000 P 10/02/15 22.0 5.65 6.35
X 151002P00022500 P 10/02/15 22.5 6.10 6.85
X 151002P00023000 P 10/02/15 23.0 6.60 7.35
X 151002P00023500 P 10/02/15 23.5 7.10 7.80
X 151002P00024000 P 10/02/15 24.0 7.60 8.30
X 151002P00024500 P 10/02/15 24.5 8.05 8.80
X 151002P00025000 P 10/02/15 25.0 8.55 9.30
X 151002P00025500 P 10/02/15 25.5 9.05 9.80
X 151002P00026000 P 10/02/15 26.0 9.40 10.50
X 151002P00026500 P 10/02/15 26.5 9.85 10.90
X 151002P00027000 P 10/02/15 27.0 10.10 11.50
X 151002P00027500 P 10/02/15 27.5 10.95 11.85
X 151002P00028000 P 10/02/15 28.0 11.35 12.50
X 151002P00028500 P 10/02/15 28.5 11.85 13.00
X 151002P00029000 P 10/02/15 29.0 12.35 13.50
X 151009C00005000 C 10/09/15 5.0 10.55 11.60
X 151009C00006000 C 10/09/15 6.0 9.55 10.35
X 151009C00007000 C 10/09/15 7.0 8.75 9.50
X 151009C00007500 C 10/09/15 7.5 8.25 9.00
X 151009C00008000 C 10/09/15 8.0 7.80 8.25
X 151009C00008500 C 10/09/15 8.5 7.30 8.00
X 151009C00009000 C 10/09/15 9.0 6.80 7.20
X 151009C00009500 C 10/09/15 9.5 6.30 7.00
X 151009C00010000 C 10/09/15 10.0 5.85 6.30
X 151009C00010500 C 10/09/15 10.5 5.35 6.05
X 151009C00011000 C 10/09/15 11.0 4.90 5.60
X 151009C00011500 C 10/09/15 11.5 4.45 5.15
X 151009C00012000 C 10/09/15 12.0 4.00 4.65
X 151009C00012500 C 10/09/15 12.5 3.60 4.15
X 151009C00013000 C 10/09/15 13.0 3.20 3.75
X 151009C00013500 C 10/09/15 13.5 2.80 3.30
X 151009C00014000 C 10/09/15 14.0 2.42 2.95
X 151009C00014500 C 10/09/15 14.5 2.09 2.56
X 151009C00015000 C 10/09/15 15.0 1.80 2.21
X 151009C00015500 C 10/09/15 15.5 1.51 1.89
X 151009C00016000 C 10/09/15 16.0 1.33 1.44
X 151009C00016500 C 10/09/15 16.5 1.10 1.18
X 151009C00017000 C 10/09/15 17.0 0.90 1.02
X 151009C00017500 C 10/09/15 17.5 0.73 0.82
X 151009C00018000 C 10/09/15 18.0 0.60 0.70
X 151009C00018500 C 10/09/15 18.5 0.49 0.56
X 151009C00019000 C 10/09/15 19.0 0.34 0.54
X 151009C00019500 C 10/09/15 19.5 0.31 0.38
X 151009C00020000 C 10/09/15 20.0 0.19 0.41
X 151009C00020500 C 10/09/15 20.5 0.13 0.32
X 151009C00021000 C 10/09/15 21.0 0.15 0.22
X 151009C00021500 C 10/09/15 21.5 0.08 0.26
X 151009C00022000 C 10/09/15 22.0 0.06 0.24
X 151009C00022500 C 10/09/15 22.5 0.06 0.14
X 151009C00023000 C 10/09/15 23.0 0.03 0.13
X 151009C00023500 C 10/09/15 23.5 0.03 0.13
X 151009C00024000 C 10/09/15 24.0 0.01 0.16
X 151009C00024500 C 10/09/15 24.5 0.02 0.16
X 151009C00025000 C 10/09/15 25.0 0.01 0.15
X 151009C00026000 C 10/09/15 26.0 0.01 0.14
X 151009P00005000 P 10/09/15 5.0 0.00 0.04
X 151009P00006000 P 10/09/15 6.0 0.00 0.08
X 151009P00007000 P 10/09/15 7.0 0.01 0.14
X 151009P00007500 P 10/09/15 7.5 0.01 0.16
X 151009P00008000 P 10/09/15 8.0 0.01 0.16
X 151009P00008500 P 10/09/15 8.5 0.02 0.23
X 151009P00009000 P 10/09/15 9.0 0.01 0.24
X 151009P00009500 P 10/09/15 9.5 0.03 0.23
X 151009P00010000 P 10/09/15 10.0 0.04 0.21
X 151009P00010500 P 10/09/15 10.5 0.06 0.20
X 151009P00011000 P 10/09/15 11.0 0.11 0.22
X 151009P00011500 P 10/09/15 11.5 0.14 0.26
X 151009P00012000 P 10/09/15 12.0 0.24 0.30
X 151009P00012500 P 10/09/15 12.5 0.28 0.38
X 151009P00013000 P 10/09/15 13.0 0.28 0.50
X 151009P00013500 P 10/09/15 13.5 0.46 0.59
X 151009P00014000 P 10/09/15 14.0 0.61 0.71
X 151009P00014500 P 10/09/15 14.5 0.77 0.86
X 151009P00015000 P 10/09/15 15.0 0.94 1.05
X 151009P00015500 P 10/09/15 15.5 1.17 1.26
X 151009P00016000 P 10/09/15 16.0 1.43 1.51
X 151009P00016500 P 10/09/15 16.5 1.69 1.79
X 151009P00017000 P 10/09/15 17.0 1.73 2.16
X 151009P00017500 P 10/09/15 17.5 2.05 2.49
X 151009P00018000 P 10/09/15 18.0 2.37 2.85
X 151009P00018500 P 10/09/15 18.5 2.72 3.25
X 151009P00019000 P 10/09/15 19.0 3.10 3.65
X 151009P00019500 P 10/09/15 19.5 3.50 4.10
X 151009P00020000 P 10/09/15 20.0 3.95 4.50
X 151009P00020500 P 10/09/15 20.5 4.40 5.00
X 151009P00021000 P 10/09/15 21.0 5.05 5.45
X 151009P00021500 P 10/09/15 21.5 5.30 5.90
X 151009P00022000 P 10/09/15 22.0 5.80 6.40
X 151009P00022500 P 10/09/15 22.5 6.15 6.85
X 151009P00023000 P 10/09/15 23.0 6.60 7.35
X 151009P00023500 P 10/09/15 23.5 7.10 7.85
X 151009P00024000 P 10/09/15 24.0 7.60 8.35
X 151009P00024500 P 10/09/15 24.5 8.10 8.85
X 151009P00025000 P 10/09/15 25.0 8.60 9.30
X 151009P00026000 P 10/09/15 26.0 9.50 10.40
X 151016C00008000 C 10/16/15 8.0 7.80 8.50
X 151016C00009000 C 10/16/15 9.0 6.80 7.50
X 151016C00010000 C 10/16/15 10.0 5.90 6.55
X 151016C00011000 C 10/16/15 11.0 4.95 5.60
X 151016C00012000 C 10/16/15 12.0 4.10 4.75
X 151016C00013000 C 10/16/15 13.0 3.30 3.85
X 151016C00014000 C 10/16/15 14.0 2.55 2.99
X 151016C00015000 C 10/16/15 15.0 1.94 2.12
X 151016C00016000 C 10/16/15 16.0 1.50 1.56
X 151016C00017000 C 10/16/15 17.0 1.07 1.12
X 151016C00018000 C 10/16/15 18.0 0.75 0.80
X 151016C00019000 C 10/16/15 19.0 0.50 0.56
X 151016C00020000 C 10/16/15 20.0 0.33 0.39
X 151016C00021000 C 10/16/15 21.0 0.23 0.29
X 151016C00022000 C 10/16/15 22.0 0.17 0.33
X 151016C00023000 C 10/16/15 23.0 0.08 0.15
X 151016C00024000 C 10/16/15 24.0 0.05 0.17
X 151016C00025000 C 10/16/15 25.0 0.03 0.12
X 151016C00026000 C 10/16/15 26.0 0.01 0.16
X 151016C00027000 C 10/16/15 27.0 0.01 0.15
X 151016C00028000 C 10/16/15 28.0 0.01 0.11
X 151016C00029000 C 10/16/15 29.0 0.00 0.12
X 151016C00030000 C 10/16/15 30.0 0.00 0.11
X 151016C00031000 C 10/16/15 31.0 0.00 0.09
X 151016C00032000 C 10/16/15 32.0 0.00 0.10
X 151016C00033000 C 10/16/15 33.0 0.00 0.08
X 151016C00034000 C 10/16/15 34.0 0.00 0.07
X 151016C00035000 C 10/16/15 35.0 0.02 0.07
X 151016C00036000 C 10/16/15 36.0 0.00 0.06
X 151016C00037000 C 10/16/15 37.0 0.00 0.06
X 151016C00038000 C 10/16/15 38.0 0.00 0.07
X 151016C00039000 C 10/16/15 39.0 0.00 0.05
X 151016P00008000 P 10/16/15 8.0 0.01 0.21
X 151016P00009000 P 10/16/15 9.0 0.03 0.20
X 151016P00010000 P 10/16/15 10.0 0.06 0.21
X 151016P00011000 P 10/16/15 11.0 0.18 0.23
X 151016P00012000 P 10/16/15 12.0 0.32 0.36
X 151016P00013000 P 10/16/15 13.0 0.50 0.54
X 151016P00014000 P 10/16/15 14.0 0.75 0.81
X 151016P00015000 P 10/16/15 15.0 1.10 1.16
X 151016P00016000 P 10/16/15 16.0 1.57 1.62
X 151016P00017000 P 10/16/15 17.0 1.96 2.27
X 151016P00018000 P 10/16/15 18.0 2.46 2.98
X 151016P00019000 P 10/16/15 19.0 3.20 3.75
X 151016P00020000 P 10/16/15 20.0 4.05 4.60
X 151016P00021000 P 10/16/15 21.0 5.00 5.50
X 151016P00022000 P 10/16/15 22.0 5.75 6.40
X 151016P00023000 P 10/16/15 23.0 6.65 7.35
X 151016P00024000 P 10/16/15 24.0 7.65 8.35
X 151016P00025000 P 10/16/15 25.0 9.10 9.25
X 151016P00026000 P 10/16/15 26.0 9.60 10.30
X 151016P00027000 P 10/16/15 27.0 10.60 11.35
X 151016P00028000 P 10/16/15 28.0 11.55 12.30
X 151016P00029000 P 10/16/15 29.0 12.50 13.50
X 151016P00030000 P 10/16/15 30.0 13.50 14.45
X 151016P00031000 P 10/16/15 31.0 14.45 15.45
X 151016P00032000 P 10/16/15 32.0 15.45 16.35
X 151016P00033000 P 10/16/15 33.0 16.45 17.35
X 151016P00034000 P 10/16/15 34.0 17.45 18.40
X 151016P00035000 P 10/16/15 35.0 18.45 19.55
X 151016P00036000 P 10/16/15 36.0 19.45 20.35
X 151016P00037000 P 10/16/15 37.0 20.45 21.35
X 151016P00038000 P 10/16/15 38.0 21.45 22.35
X 151016P00039000 P 10/16/15 39.0 22.45 23.35
X 151120C00008000 C 11/20/15 8.0 7.85 8.60
X 151120C00009000 C 11/20/15 9.0 6.95 7.65
X 151120C00010000 C 11/20/15 10.0 6.05 6.65
X 151120C00011000 C 11/20/15 11.0 5.20 5.85
X 151120C00012000 C 11/20/15 12.0 4.35 5.00
X 151120C00013000 C 11/20/15 13.0 3.65 4.20
X 151120C00014000 C 11/20/15 14.0 2.98 3.45
X 151120C00015000 C 11/20/15 15.0 2.40 2.81
X 151120C00016000 C 11/20/15 16.0 1.97 2.05
X 151120C00017000 C 11/20/15 17.0 1.55 1.61
X 151120C00018000 C 11/20/15 18.0 1.19 1.25
X 151120C00019000 C 11/20/15 19.0 0.91 0.96
X 151120C00020000 C 11/20/15 20.0 0.68 0.74
X 151120C00021000 C 11/20/15 21.0 0.46 0.60
X 151120C00022000 C 11/20/15 22.0 0.31 0.47
X 151120C00023000 C 11/20/15 23.0 0.22 0.39
X 151120C00024000 C 11/20/15 24.0 0.15 0.36
X 151120C00025000 C 11/20/15 25.0 0.11 0.23
X 151120C00026000 C 11/20/15 26.0 0.07 0.18
X 151120C00027000 C 11/20/15 27.0 0.05 0.15
X 151120P00008000 P 11/20/15 8.0 0.06 0.19
X 151120P00009000 P 11/20/15 9.0 0.13 0.39
X 151120P00010000 P 11/20/15 10.0 0.21 0.33
X 151120P00011000 P 11/20/15 11.0 0.42 0.48
X 151120P00012000 P 11/20/15 12.0 0.58 0.68
X 151120P00013000 P 11/20/15 13.0 0.86 0.92
X 151120P00014000 P 11/20/15 14.0 1.18 1.25
X 151120P00015000 P 11/20/15 15.0 1.57 1.66
X 151120P00016000 P 11/20/15 16.0 2.07 2.14
X 151120P00017000 P 11/20/15 17.0 2.59 2.77
X 151120P00018000 P 11/20/15 18.0 3.05 3.45
X 151120P00019000 P 11/20/15 19.0 3.65 4.20
X 151120P00020000 P 11/20/15 20.0 4.35 4.95
X 151120P00021000 P 11/20/15 21.0 5.20 5.80
X 151120P00022000 P 11/20/15 22.0 6.05 6.70
X 151120P00023000 P 11/20/15 23.0 6.90 7.55
X 151120P00024000 P 11/20/15 24.0 7.85 8.50
X 151120P00025000 P 11/20/15 25.0 8.75 9.45
X 151120P00026000 P 11/20/15 26.0 9.50 10.55
X 151120P00027000 P 11/20/15 27.0 10.60 11.55
X 160115C00007000 C 01/15/16 7.0 8.85 9.55
X 160115C00008000 C 01/15/16 8.0 7.90 8.65
X 160115C00009000 C 01/15/16 9.0 7.05 7.75
X 160115C00010000 C 01/15/16 10.0 6.20 6.90
X 160115C00011000 C 01/15/16 11.0 5.45 6.00
X 160115C00012000 C 01/15/16 12.0 4.70 5.25
X 160115C00013000 C 01/15/16 13.0 4.10 4.25
X 160115C00014000 C 01/15/16 14.0 3.40 3.60
X 160115C00015000 C 01/15/16 15.0 2.91 3.05
X 160115C00016000 C 01/15/16 16.0 2.41 2.50
X 160115C00017000 C 01/15/16 17.0 1.99 2.06
X 160115C00018000 C 01/15/16 18.0 1.59 1.67
X 160115C00019000 C 01/15/16 19.0 1.32 1.36
X 160115C00020000 C 01/15/16 20.0 1.05 1.12
X 160115C00021000 C 01/15/16 21.0 0.81 0.91
X 160115C00022000 C 01/15/16 22.0 0.54 0.79
X 160115C00023000 C 01/15/16 23.0 0.50 0.64
X 160115C00024000 C 01/15/16 24.0 0.33 0.54
X 160115C00025000 C 01/15/16 25.0 0.32 0.40
X 160115C00026000 C 01/15/16 26.0 0.19 0.45
X 160115C00027000 C 01/15/16 27.0 0.15 0.31
X 160115C00028000 C 01/15/16 28.0 0.13 0.26
X 160115C00029000 C 01/15/16 29.0 0.11 0.21
X 160115C00030000 C 01/15/16 30.0 0.09 0.22
X 160115C00031000 C 01/15/16 31.0 0.03 0.18
X 160115C00032000 C 01/15/16 32.0 0.04 0.20
X 160115C00033000 C 01/15/16 33.0 0.03 0.16
X 160115C00034000 C 01/15/16 34.0 0.01 0.20
X 160115C00035000 C 01/15/16 35.0 0.02 0.16
X 160115C00036000 C 01/15/16 36.0 0.02 0.17
X 160115C00037000 C 01/15/16 37.0 0.02 0.16
X 160115C00038000 C 01/15/16 38.0 0.01 0.14
X 160115C00039000 C 01/15/16 39.0 0.01 0.13
X 160115C00040000 C 01/15/16 40.0 0.01 0.12
X 160115C00042000 C 01/15/16 42.0 0.01 0.10
X 160115C00045000 C 01/15/16 45.0 0.00 0.08
X 160115C00050000 C 01/15/16 50.0 0.00 0.06
X 160115C00055000 C 01/15/16 55.0 0.00 0.05
X 160115C00060000 C 01/15/16 60.0 0.00 0.04
X 160115C00065000 C 01/15/16 65.0 0.00 0.04
X 160115P00007000 P 01/15/16 7.0 0.07 0.31
X 160115P00008000 P 01/15/16 8.0 0.14 0.36
X 160115P00009000 P 01/15/16 9.0 0.24 0.46
X 160115P00010000 P 01/15/16 10.0 0.43 0.52
X 160115P00011000 P 01/15/16 11.0 0.60 0.75
X 160115P00012000 P 01/15/16 12.0 0.82 0.99
X 160115P00013000 P 01/15/16 13.0 1.19 1.29
X 160115P00014000 P 01/15/16 14.0 1.57 1.66
X 160115P00015000 P 01/15/16 15.0 2.00 2.09
X 160115P00016000 P 01/15/16 16.0 2.48 2.61
X 160115P00017000 P 01/15/16 17.0 2.94 3.20
X 160115P00018000 P 01/15/16 18.0 3.55 3.80
X 160115P00019000 P 01/15/16 19.0 4.25 4.50
X 160115P00020000 P 01/15/16 20.0 5.00 5.25
X 160115P00021000 P 01/15/16 21.0 5.80 6.00
X 160115P00022000 P 01/15/16 22.0 6.35 6.95
X 160115P00023000 P 01/15/16 23.0 7.20 7.80
X 160115P00024000 P 01/15/16 24.0 8.05 8.70
X 160115P00025000 P 01/15/16 25.0 9.00 9.60
X 160115P00026000 P 01/15/16 26.0 9.90 10.60
X 160115P00027000 P 01/15/16 27.0 10.75 11.50
X 160115P00028000 P 01/15/16 28.0 11.70 12.65
X 160115P00029000 P 01/15/16 29.0 12.65 13.45
X 160115P00030000 P 01/15/16 30.0 13.65 14.70
X 160115P00031000 P 01/15/16 31.0 14.60 15.40
X 160115P00032000 P 01/15/16 32.0 16.10 16.35
X 160115P00033000 P 01/15/16 33.0 16.60 17.40
X 160115P00034000 P 01/15/16 34.0 17.55 18.35
X 160115P00035000 P 01/15/16 35.0 19.10 19.30
X 160115P00036000 P 01/15/16 36.0 19.50 20.75
X 160115P00037000 P 01/15/16 37.0 20.55 21.35
X 160115P00038000 P 01/15/16 38.0 21.55 22.40
X 160115P00039000 P 01/15/16 39.0 22.55 23.35
X 160115P00040000 P 01/15/16 40.0 23.55 24.40
X 160115P00042000 P 01/15/16 42.0 25.45 26.40
X 160115P00045000 P 01/15/16 45.0 28.45 29.40
X 160115P00050000 P 01/15/16 50.0 33.45 34.40
X 160115P00055000 P 01/15/16 55.0 38.25 39.40
X 160115P00060000 P 01/15/16 60.0 42.20 45.70
X 160115P00065000 P 01/15/16 65.0 47.20 50.70
X 160415C00006000 C 04/15/16 6.0 9.85 10.70
X 160415C00007000 C 04/15/16 7.0 8.90 9.85
X 160415C00008000 C 04/15/16 8.0 8.05 8.80
X 160415C00009000 C 04/15/16 9.0 7.25 8.00
X 160415C00010000 C 04/15/16 10.0 6.50 7.10
X 160415C00011000 C 04/15/16 11.0 5.75 6.35
X 160415C00012000 C 04/15/16 12.0 5.00 5.65
X 160415C00013000 C 04/15/16 13.0 4.40 4.95
X 160415C00014000 C 04/15/16 14.0 3.80 4.35
X 160415C00015000 C 04/15/16 15.0 3.35 3.85
X 160415C00016000 C 04/15/16 16.0 2.70 3.25
X 160415C00017000 C 04/15/16 17.0 2.43 2.60
X 160415C00018000 C 04/15/16 18.0 2.04 2.37
X 160415C00019000 C 04/15/16 19.0 1.67 2.04
X 160415C00020000 C 04/15/16 20.0 1.38 1.75
X 160415C00021000 C 04/15/16 21.0 1.14 1.52
X 160415C00022000 C 04/15/16 22.0 0.94 1.30
X 160415C00023000 C 04/15/16 23.0 0.76 1.11
X 160415C00024000 C 04/15/16 24.0 0.62 0.95
X 160415C00025000 C 04/15/16 25.0 0.51 0.82
X 160415C00026000 C 04/15/16 26.0 0.41 0.70
X 160415C00027000 C 04/15/16 27.0 0.34 0.70
X 160415C00028000 C 04/15/16 28.0 0.27 0.63
X 160415C00029000 C 04/15/16 29.0 0.22 0.56
X 160415C00030000 C 04/15/16 30.0 0.17 0.51
X 160415C00031000 C 04/15/16 31.0 0.14 0.50
X 160415P00006000 P 04/15/16 6.0 0.13 0.43
X 160415P00007000 P 04/15/16 7.0 0.22 0.49
X 160415P00008000 P 04/15/16 8.0 0.34 0.52
X 160415P00009000 P 04/15/16 9.0 0.49 0.67
X 160415P00010000 P 04/15/16 10.0 0.69 0.88
X 160415P00011000 P 04/15/16 11.0 0.93 1.15
X 160415P00012000 P 04/15/16 12.0 1.21 1.46
X 160415P00013000 P 04/15/16 13.0 1.52 1.81
X 160415P00014000 P 04/15/16 14.0 1.89 2.23
X 160415P00015000 P 04/15/16 15.0 2.33 2.65
X 160415P00016000 P 04/15/16 16.0 2.83 3.25
X 160415P00017000 P 04/15/16 17.0 3.35 3.75
X 160415P00018000 P 04/15/16 18.0 3.95 4.50
X 160415P00019000 P 04/15/16 19.0 4.60 5.15
X 160415P00020000 P 04/15/16 20.0 5.25 5.90
X 160415P00021000 P 04/15/16 21.0 6.00 6.65
X 160415P00022000 P 04/15/16 22.0 6.80 7.45
X 160415P00023000 P 04/15/16 23.0 7.55 8.25
X 160415P00024000 P 04/15/16 24.0 8.45 9.10
X 160415P00025000 P 04/15/16 25.0 9.30 9.95
X 160415P00026000 P 04/15/16 26.0 10.20 10.85
X 160415P00027000 P 04/15/16 27.0 11.10 11.75
X 160415P00028000 P 04/15/16 28.0 12.00 12.75
X 160415P00029000 P 04/15/16 29.0 12.95 13.70
X 160415P00030000 P 04/15/16 30.0 13.85 14.65
X 160415P00031000 P 04/15/16 31.0 14.70 15.60
X 170120C00003000 C 01/20/17 3.0 12.70 13.60
X 170120C00005000 C 01/20/17 5.0 10.75 12.05
X 170120C00008000 C 01/20/17 8.0 8.55 9.40
X 170120C00010000 C 01/20/17 10.0 7.15 7.95
X 170120C00013000 C 01/20/17 13.0 5.40 6.10
X 170120C00015000 C 01/20/17 15.0 4.50 5.10
X 170120C00018000 C 01/20/17 18.0 3.35 3.65
X 170120C00020000 C 01/20/17 20.0 2.70 3.10
X 170120C00023000 C 01/20/17 23.0 1.75 2.37
X 170120C00025000 C 01/20/17 25.0 1.55 1.95
X 170120C00028000 C 01/20/17 28.0 0.97 1.50
X 170120C00030000 C 01/20/17 30.0 0.85 1.05
X 170120C00033000 C 01/20/17 33.0 0.47 0.96
X 170120C00035000 C 01/20/17 35.0 0.38 0.85
X 170120C00037000 C 01/20/17 37.0 0.30 0.93
X 170120C00040000 C 01/20/17 40.0 0.30 0.58
X 170120C00042000 C 01/20/17 42.0 0.20 0.40
X 170120C00045000 C 01/20/17 45.0 0.09 0.40
X 170120C00047000 C 01/20/17 47.0 0.06 0.48
X 170120C00050000 C 01/20/17 50.0 0.03 0.41
X 170120C00055000 C 01/20/17 55.0 0.00 0.30
X 170120C00060000 C 01/20/17 60.0 0.00 0.23
X 170120C00065000 C 01/20/17 65.0 0.00 0.18
X 170120P00003000 P 01/20/17 3.0 0.08 0.40
X 170120P00005000 P 01/20/17 5.0 0.31 0.52
X 170120P00008000 P 01/20/17 8.0 0.96 1.15
X 170120P00010000 P 01/20/17 10.0 1.67 1.80
X 170120P00013000 P 01/20/17 13.0 2.85 3.05
X 170120P00015000 P 01/20/17 15.0 3.70 4.15
X 170120P00018000 P 01/20/17 18.0 5.35 6.00
X 170120P00020000 P 01/20/17 20.0 6.70 7.25
X 170120P00023000 P 01/20/17 23.0 8.80 9.55
X 170120P00025000 P 01/20/17 25.0 10.30 11.15
X 170120P00028000 P 01/20/17 28.0 12.80 13.70
X 170120P00030000 P 01/20/17 30.0 14.55 15.30
X 170120P00033000 P 01/20/17 33.0 17.25 18.15
X 170120P00035000 P 01/20/17 35.0 19.00 19.95
X 170120P00037000 P 01/20/17 37.0 20.80 21.85
X 170120P00040000 P 01/20/17 40.0 23.80 24.70
X 170120P00042000 P 01/20/17 42.0 25.75 26.65
X 170120P00045000 P 01/20/17 45.0 28.65 29.65
X 170120P00047000 P 01/20/17 47.0 30.60 31.65
X 170120P00050000 P 01/20/17 50.0 33.45 34.60
X 170120P00055000 P 01/20/17 55.0 38.45 39.55
X 170120P00060000 P 01/20/17 60.0 41.70 46.10
X 170120P00065000 P 01/20/17 65.0 46.70 51.10

OPRA data is delayed 15 minutes.