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 31 2014 4:51PM
Option Ticker C/P Expiration Strike Bid Premium Ask Premium
X 141107C00025000 C 11/07/14 25.0 14.50 15.40
X 141107C00026000 C 11/07/14 26.0 12.65 15.50
X 141107C00027000 C 11/07/14 27.0 12.50 13.60
X 141107C00027500 C 11/07/14 27.5 12.00 13.15
X 141107C00028000 C 11/07/14 28.0 11.50 12.40
X 141107C00028500 C 11/07/14 28.5 11.40 11.75
X 141107C00029000 C 11/07/14 29.0 10.85 11.25
X 141107C00029500 C 11/07/14 29.5 10.35 10.75
X 141107C00030000 C 11/07/14 30.0 9.80 10.25
X 141107C00030500 C 11/07/14 30.5 9.25 9.75
X 141107C00031000 C 11/07/14 31.0 8.75 9.25
X 141107C00031500 C 11/07/14 31.5 8.20 8.75
X 141107C00032000 C 11/07/14 32.0 7.70 8.25
X 141107C00032500 C 11/07/14 32.5 7.15 7.75
X 141107C00033000 C 11/07/14 33.0 6.90 7.30
X 141107C00033500 C 11/07/14 33.5 6.35 6.80
X 141107C00034000 C 11/07/14 34.0 5.90 6.30
X 141107C00034500 C 11/07/14 34.5 5.40 5.80
X 141107C00035000 C 11/07/14 35.0 4.65 5.35
X 141107C00035500 C 11/07/14 35.5 4.40 4.85
X 141107C00036000 C 11/07/14 36.0 3.95 4.25
X 141107C00036500 C 11/07/14 36.5 3.35 3.90
X 141107C00037000 C 11/07/14 37.0 3.10 3.50
X 141107C00037500 C 11/07/14 37.5 2.70 3.05
X 141107C00038000 C 11/07/14 38.0 2.32 2.58
X 141107C00038500 C 11/07/14 38.5 1.95 2.09
X 141107C00039000 C 11/07/14 39.0 1.58 1.73
X 141107C00039500 C 11/07/14 39.5 1.29 1.39
X 141107C00040000 C 11/07/14 40.0 1.01 1.10
X 141107C00040500 C 11/07/14 40.5 0.78 0.86
X 141107C00041000 C 11/07/14 41.0 0.58 0.67
X 141107C00041500 C 11/07/14 41.5 0.44 0.51
X 141107C00042000 C 11/07/14 42.0 0.32 0.37
X 141107C00042500 C 11/07/14 42.5 0.24 0.30
X 141107C00043000 C 11/07/14 43.0 0.16 0.26
X 141107C00043500 C 11/07/14 43.5 0.11 0.20
X 141107C00044000 C 11/07/14 44.0 0.06 0.15
X 141107C00044500 C 11/07/14 44.5 0.06 0.12
X 141107C00045000 C 11/07/14 45.0 0.05 0.09
X 141107C00045500 C 11/07/14 45.5 0.01 0.09
X 141107C00046000 C 11/07/14 46.0 0.03 0.07
X 141107C00046500 C 11/07/14 46.5 0.00 0.09
X 141107C00047000 C 11/07/14 47.0 0.01 0.11
X 141107C00047500 C 11/07/14 47.5 0.00 0.15
X 141107C00048000 C 11/07/14 48.0 0.00 0.05
X 141107C00048500 C 11/07/14 48.5 0.00 0.11
X 141107C00049000 C 11/07/14 49.0 0.00 0.09
X 141107C00049500 C 11/07/14 49.5 0.00 0.10
X 141107C00050000 C 11/07/14 50.0 0.00 0.09
X 141107C00050500 C 11/07/14 50.5 0.00 0.07
X 141107C00051000 C 11/07/14 51.0 0.00 0.07
X 141107C00052000 C 11/07/14 52.0 0.00 0.06
X 141107P00025000 P 11/07/14 25.0 0.00 0.03
X 141107P00026000 P 11/07/14 26.0 0.00 0.04
X 141107P00027000 P 11/07/14 27.0 0.00 0.04
X 141107P00027500 P 11/07/14 27.5 0.00 0.04
X 141107P00028000 P 11/07/14 28.0 0.00 0.04
X 141107P00028500 P 11/07/14 28.5 0.00 0.02
X 141107P00029000 P 11/07/14 29.0 0.00 0.04
X 141107P00029500 P 11/07/14 29.5 0.00 0.08
X 141107P00030000 P 11/07/14 30.0 0.00 0.09
X 141107P00030500 P 11/07/14 30.5 0.00 0.07
X 141107P00031000 P 11/07/14 31.0 0.00 0.09
X 141107P00031500 P 11/07/14 31.5 0.01 0.09
X 141107P00032000 P 11/07/14 32.0 0.01 0.04
X 141107P00032500 P 11/07/14 32.5 0.02 0.07
X 141107P00033000 P 11/07/14 33.0 0.02 0.10
X 141107P00033500 P 11/07/14 33.5 0.03 0.11
X 141107P00034000 P 11/07/14 34.0 0.05 0.11
X 141107P00034500 P 11/07/14 34.5 0.05 0.10
X 141107P00035000 P 11/07/14 35.0 0.08 0.12
X 141107P00035500 P 11/07/14 35.5 0.09 0.15
X 141107P00036000 P 11/07/14 36.0 0.11 0.20
X 141107P00036500 P 11/07/14 36.5 0.16 0.29
X 141107P00037000 P 11/07/14 37.0 0.20 0.33
X 141107P00037500 P 11/07/14 37.5 0.29 0.36
X 141107P00038000 P 11/07/14 38.0 0.35 0.44
X 141107P00038500 P 11/07/14 38.5 0.49 0.56
X 141107P00039000 P 11/07/14 39.0 0.65 0.72
X 141107P00039500 P 11/07/14 39.5 0.83 0.92
X 141107P00040000 P 11/07/14 40.0 1.05 1.15
X 141107P00040500 P 11/07/14 40.5 1.32 1.42
X 141107P00041000 P 11/07/14 41.0 1.62 1.77
X 141107P00041500 P 11/07/14 41.5 1.89 2.11
X 141107P00042000 P 11/07/14 42.0 2.35 2.51
X 141107P00042500 P 11/07/14 42.5 2.63 2.92
X 141107P00043000 P 11/07/14 43.0 3.05 3.40
X 141107P00043500 P 11/07/14 43.5 3.50 3.90
X 141107P00044000 P 11/07/14 44.0 3.95 4.40
X 141107P00044500 P 11/07/14 44.5 4.40 4.85
X 141107P00045000 P 11/07/14 45.0 4.90 5.40
X 141107P00045500 P 11/07/14 45.5 5.35 6.00
X 141107P00046000 P 11/07/14 46.0 5.85 6.45
X 141107P00046500 P 11/07/14 46.5 6.35 6.95
X 141107P00047000 P 11/07/14 47.0 6.85 7.40
X 141107P00047500 P 11/07/14 47.5 7.35 7.90
X 141107P00048000 P 11/07/14 48.0 7.85 8.40
X 141107P00048500 P 11/07/14 48.5 8.35 8.85
X 141107P00049000 P 11/07/14 49.0 8.85 9.35
X 141107P00049500 P 11/07/14 49.5 9.25 9.85
X 141107P00050000 P 11/07/14 50.0 9.80 10.25
X 141107P00050500 P 11/07/14 50.5 10.30 10.75
X 141107P00051000 P 11/07/14 51.0 10.80 11.25
X 141107P00052000 P 11/07/14 52.0 11.75 12.30
X 141114C00025000 C 11/14/14 25.0 14.75 15.25
X 141114C00026000 C 11/14/14 26.0 13.80 14.30
X 141114C00027000 C 11/14/14 27.0 12.80 13.35
X 141114C00027500 C 11/14/14 27.5 12.30 12.75
X 141114C00028000 C 11/14/14 28.0 11.75 12.35
X 141114C00028500 C 11/14/14 28.5 11.35 11.75
X 141114C00029000 C 11/14/14 29.0 10.85 11.25
X 141114C00029500 C 11/14/14 29.5 10.35 10.75
X 141114C00030000 C 11/14/14 30.0 9.85 10.30
X 141114C00030500 C 11/14/14 30.5 9.35 9.80
X 141114C00031000 C 11/14/14 31.0 8.65 9.30
X 141114C00031500 C 11/14/14 31.5 8.35 8.80
X 141114C00032000 C 11/14/14 32.0 7.85 8.30
X 141114C00032500 C 11/14/14 32.5 7.25 7.80
X 141114C00033000 C 11/14/14 33.0 6.90 7.35
X 141114C00033500 C 11/14/14 33.5 6.30 6.85
X 141114C00034000 C 11/14/14 34.0 5.95 6.40
X 141114C00034500 C 11/14/14 34.5 5.35 5.90
X 141114C00035000 C 11/14/14 35.0 4.90 5.45
X 141114C00035500 C 11/14/14 35.5 4.45 5.00
X 141114C00036000 C 11/14/14 36.0 4.20 4.55
X 141114C00036500 C 11/14/14 36.5 3.80 4.05
X 141114C00037000 C 11/14/14 37.0 3.35 3.60
X 141114C00037500 C 11/14/14 37.5 2.97 3.15
X 141114C00038000 C 11/14/14 38.0 2.59 2.88
X 141114C00038500 C 11/14/14 38.5 2.23 2.52
X 141114C00039000 C 11/14/14 39.0 1.93 2.18
X 141114C00039500 C 11/14/14 39.5 1.65 1.79
X 141114C00040000 C 11/14/14 40.0 1.40 1.51
X 141114C00040500 C 11/14/14 40.5 1.17 1.31
X 141114C00041000 C 11/14/14 41.0 0.95 1.13
X 141114C00041500 C 11/14/14 41.5 0.78 0.88
X 141114C00042000 C 11/14/14 42.0 0.63 0.73
X 141114C00042500 C 11/14/14 42.5 0.51 0.60
X 141114C00043000 C 11/14/14 43.0 0.41 0.52
X 141114C00043500 C 11/14/14 43.5 0.32 0.44
X 141114C00044000 C 11/14/14 44.0 0.14 0.35
X 141114C00044500 C 11/14/14 44.5 0.10 0.28
X 141114C00045000 C 11/14/14 45.0 0.12 0.24
X 141114C00045500 C 11/14/14 45.5 0.07 0.20
X 141114C00046000 C 11/14/14 46.0 0.05 0.17
X 141114C00046500 C 11/14/14 46.5 0.04 0.15
X 141114C00047000 C 11/14/14 47.0 0.03 0.21
X 141114C00047500 C 11/14/14 47.5 0.04 0.16
X 141114C00048000 C 11/14/14 48.0 0.02 0.21
X 141114C00048500 C 11/14/14 48.5 0.02 0.15
X 141114P00025000 P 11/14/14 25.0 0.00 0.08
X 141114P00026000 P 11/14/14 26.0 0.01 0.11
X 141114P00027000 P 11/14/14 27.0 0.01 0.17
X 141114P00027500 P 11/14/14 27.5 0.01 0.10
X 141114P00028000 P 11/14/14 28.0 0.02 0.10
X 141114P00028500 P 11/14/14 28.5 0.02 0.11
X 141114P00029000 P 11/14/14 29.0 0.03 0.11
X 141114P00029500 P 11/14/14 29.5 0.05 0.08
X 141114P00030000 P 11/14/14 30.0 0.03 0.12
X 141114P00030500 P 11/14/14 30.5 0.04 0.13
X 141114P00031000 P 11/14/14 31.0 0.04 0.14
X 141114P00031500 P 11/14/14 31.5 0.05 0.15
X 141114P00032000 P 11/14/14 32.0 0.08 0.18
X 141114P00032500 P 11/14/14 32.5 0.10 0.18
X 141114P00033000 P 11/14/14 33.0 0.11 0.19
X 141114P00033500 P 11/14/14 33.5 0.13 0.26
X 141114P00034000 P 11/14/14 34.0 0.15 0.26
X 141114P00034500 P 11/14/14 34.5 0.18 0.28
X 141114P00035000 P 11/14/14 35.0 0.22 0.39
X 141114P00035500 P 11/14/14 35.5 0.26 0.46
X 141114P00036000 P 11/14/14 36.0 0.32 0.39
X 141114P00036500 P 11/14/14 36.5 0.39 0.47
X 141114P00037000 P 11/14/14 37.0 0.47 0.55
X 141114P00037500 P 11/14/14 37.5 0.57 0.66
X 141114P00038000 P 11/14/14 38.0 0.69 0.76
X 141114P00038500 P 11/14/14 38.5 0.83 0.94
X 141114P00039000 P 11/14/14 39.0 1.03 1.12
X 141114P00039500 P 11/14/14 39.5 1.19 1.32
X 141114P00040000 P 11/14/14 40.0 1.43 1.56
X 141114P00040500 P 11/14/14 40.5 1.69 1.85
X 141114P00041000 P 11/14/14 41.0 1.99 2.16
X 141114P00041500 P 11/14/14 41.5 2.31 2.45
X 141114P00042000 P 11/14/14 42.0 2.56 2.85
X 141114P00042500 P 11/14/14 42.5 2.94 3.25
X 141114P00043000 P 11/14/14 43.0 3.40 3.65
X 141114P00043500 P 11/14/14 43.5 3.70 4.10
X 141114P00044000 P 11/14/14 44.0 4.10 4.50
X 141114P00044500 P 11/14/14 44.5 4.55 5.00
X 141114P00045000 P 11/14/14 45.0 5.05 5.45
X 141114P00045500 P 11/14/14 45.5 5.50 5.90
X 141114P00046000 P 11/14/14 46.0 5.95 6.40
X 141114P00046500 P 11/14/14 46.5 6.45 6.85
X 141114P00047000 P 11/14/14 47.0 6.90 7.35
X 141114P00047500 P 11/14/14 47.5 7.40 7.95
X 141114P00048000 P 11/14/14 48.0 7.90 8.35
X 141114P00048500 P 11/14/14 48.5 8.40 8.85
X 141122C00019000 C 11/22/14 19.0 20.40 21.60
X 141122C00020000 C 11/22/14 20.0 19.05 20.15
X 141122C00021000 C 11/22/14 21.0 17.70 20.45
X 141122C00023000 C 11/22/14 23.0 16.80 17.20
X 141122C00024000 C 11/22/14 24.0 14.70 16.25
X 141122C00025000 C 11/22/14 25.0 14.85 15.25
X 141122C00025500 C 11/22/14 25.5 14.30 14.75
X 141122C00026000 C 11/22/14 26.0 13.75 14.25
X 141122C00026500 C 11/22/14 26.5 13.35 13.75
X 141122C00027000 C 11/22/14 27.0 12.75 13.30
X 141122C00027500 C 11/22/14 27.5 12.35 12.80
X 141122C00028000 C 11/22/14 28.0 11.85 12.30
X 141122C00028500 C 11/22/14 28.5 11.20 11.80
X 141122C00029000 C 11/22/14 29.0 10.75 11.30
X 141122C00029500 C 11/22/14 29.5 10.25 10.80
X 141122C00030000 C 11/22/14 30.0 9.70 10.30
X 141122C00030500 C 11/22/14 30.5 9.25 9.85
X 141122C00031000 C 11/22/14 31.0 8.90 9.35
X 141122C00031500 C 11/22/14 31.5 8.15 8.90
X 141122C00032000 C 11/22/14 32.0 7.80 8.35
X 141122C00032500 C 11/22/14 32.5 7.35 7.90
X 141122C00033000 C 11/22/14 33.0 7.00 7.40
X 141122C00033500 C 11/22/14 33.5 6.40 6.95
X 141122C00034000 C 11/22/14 34.0 5.95 6.50
X 141122C00034500 C 11/22/14 34.5 5.35 6.00
X 141122C00035000 C 11/22/14 35.0 5.15 5.50
X 141122C00035500 C 11/22/14 35.5 4.80 5.15
X 141122C00036000 C 11/22/14 36.0 4.40 4.70
X 141122C00036500 C 11/22/14 36.5 3.95 4.30
X 141122C00037000 C 11/22/14 37.0 3.60 3.90
X 141122C00037500 C 11/22/14 37.5 3.25 3.40
X 141122C00038000 C 11/22/14 38.0 2.90 3.05
X 141122C00038500 C 11/22/14 38.5 2.56 2.75
X 141122C00039000 C 11/22/14 39.0 2.22 2.37
X 141122C00039500 C 11/22/14 39.5 1.96 2.07
X 141122C00040000 C 11/22/14 40.0 1.74 1.85
X 141122C00040500 C 11/22/14 40.5 1.47 1.64
X 141122C00041000 C 11/22/14 41.0 1.25 1.34
X 141122C00041500 C 11/22/14 41.5 1.06 1.15
X 141122C00042000 C 11/22/14 42.0 0.90 0.97
X 141122C00042500 C 11/22/14 42.5 0.75 0.82
X 141122C00043000 C 11/22/14 43.0 0.61 0.69
X 141122C00043500 C 11/22/14 43.5 0.52 0.61
X 141122C00044000 C 11/22/14 44.0 0.41 0.48
X 141122C00044500 C 11/22/14 44.5 0.33 0.43
X 141122C00045000 C 11/22/14 45.0 0.27 0.32
X 141122C00045500 C 11/22/14 45.5 0.21 0.29
X 141122C00046000 C 11/22/14 46.0 0.17 0.25
X 141122C00046500 C 11/22/14 46.5 0.13 0.26
X 141122C00047000 C 11/22/14 47.0 0.11 0.17
X 141122C00047500 C 11/22/14 47.5 0.08 0.19
X 141122C00048000 C 11/22/14 48.0 0.07 0.15
X 141122C00048500 C 11/22/14 48.5 0.04 0.16
X 141122C00049000 C 11/22/14 49.0 0.03 0.13
X 141122C00050000 C 11/22/14 50.0 0.02 0.05
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 0.00 0.02
X 141122P00020000 P 11/22/14 20.0 0.00 0.04
X 141122P00021000 P 11/22/14 21.0 0.01 0.05
X 141122P00023000 P 11/22/14 23.0 0.01 0.05
X 141122P00024000 P 11/22/14 24.0 0.04 0.08
X 141122P00025000 P 11/22/14 25.0 0.05 0.10
X 141122P00025500 P 11/22/14 25.5 0.03 0.11
X 141122P00026000 P 11/22/14 26.0 0.04 0.12
X 141122P00026500 P 11/22/14 26.5 0.03 0.13
X 141122P00027000 P 11/22/14 27.0 0.05 0.14
X 141122P00027500 P 11/22/14 27.5 0.03 0.13
X 141122P00028000 P 11/22/14 28.0 0.06 0.14
X 141122P00028500 P 11/22/14 28.5 0.05 0.15
X 141122P00029000 P 11/22/14 29.0 0.07 0.15
X 141122P00029500 P 11/22/14 29.5 0.07 0.17
X 141122P00030000 P 11/22/14 30.0 0.10 0.15
X 141122P00030500 P 11/22/14 30.5 0.10 0.19
X 141122P00031000 P 11/22/14 31.0 0.13 0.20
X 141122P00031500 P 11/22/14 31.5 0.14 0.23
X 141122P00032000 P 11/22/14 32.0 0.17 0.24
X 141122P00032500 P 11/22/14 32.5 0.19 0.27
X 141122P00033000 P 11/22/14 33.0 0.22 0.30
X 141122P00033500 P 11/22/14 33.5 0.25 0.37
X 141122P00034000 P 11/22/14 34.0 0.28 0.34
X 141122P00034500 P 11/22/14 34.5 0.33 0.40
X 141122P00035000 P 11/22/14 35.0 0.39 0.43
X 141122P00035500 P 11/22/14 35.5 0.44 0.51
X 141122P00036000 P 11/22/14 36.0 0.51 0.59
X 141122P00036500 P 11/22/14 36.5 0.59 0.67
X 141122P00037000 P 11/22/14 37.0 0.69 0.78
X 141122P00037500 P 11/22/14 37.5 0.85 0.91
X 141122P00038000 P 11/22/14 38.0 0.98 1.05
X 141122P00038500 P 11/22/14 38.5 1.12 1.22
X 141122P00039000 P 11/22/14 39.0 1.29 1.41
X 141122P00039500 P 11/22/14 39.5 1.53 1.62
X 141122P00040000 P 11/22/14 40.0 1.80 1.87
X 141122P00040500 P 11/22/14 40.5 1.99 2.12
X 141122P00041000 P 11/22/14 41.0 2.29 2.40
X 141122P00041500 P 11/22/14 41.5 2.61 2.71
X 141122P00042000 P 11/22/14 42.0 2.94 3.05
X 141122P00042500 P 11/22/14 42.5 3.15 3.45
X 141122P00043000 P 11/22/14 43.0 3.55 3.85
X 141122P00043500 P 11/22/14 43.5 3.90 4.20
X 141122P00044000 P 11/22/14 44.0 4.40 4.65
X 141122P00044500 P 11/22/14 44.5 4.80 5.05
X 141122P00045000 P 11/22/14 45.0 5.15 5.50
X 141122P00045500 P 11/22/14 45.5 5.55 6.00
X 141122P00046000 P 11/22/14 46.0 6.00 6.50
X 141122P00046500 P 11/22/14 46.5 6.50 7.05
X 141122P00047000 P 11/22/14 47.0 6.95 7.55
X 141122P00047500 P 11/22/14 47.5 7.45 7.90
X 141122P00048000 P 11/22/14 48.0 7.95 8.50
X 141122P00048500 P 11/22/14 48.5 8.40 8.95
X 141122P00049000 P 11/22/14 49.0 8.90 9.45
X 141122P00050000 P 11/22/14 50.0 9.85 10.30
X 141122P00055000 P 11/22/14 55.0 14.85 15.25
X 141122P00060000 P 11/22/14 60.0 19.80 20.50
X 141122P00065000 P 11/22/14 65.0 24.10 26.10
X 141128C00023000 C 11/28/14 23.0 16.45 17.60
X 141128C00024000 C 11/28/14 24.0 15.65 16.55
X 141128C00025000 C 11/28/14 25.0 14.75 15.35
X 141128C00026000 C 11/28/14 26.0 13.75 14.35
X 141128C00027000 C 11/28/14 27.0 12.70 13.35
X 141128C00027500 C 11/28/14 27.5 12.15 12.85
X 141128C00028000 C 11/28/14 28.0 10.65 12.35
X 141128C00028500 C 11/28/14 28.5 10.20 11.80
X 141128C00029000 C 11/28/14 29.0 10.85 11.30
X 141128C00029500 C 11/28/14 29.5 10.35 10.85
X 141128C00030000 C 11/28/14 30.0 9.90 10.35
X 141128C00030500 C 11/28/14 30.5 9.30 9.85
X 141128C00031000 C 11/28/14 31.0 8.95 9.40
X 141128C00031500 C 11/28/14 31.5 8.35 8.90
X 141128C00032000 C 11/28/14 32.0 7.65 8.50
X 141128C00032500 C 11/28/14 32.5 7.40 7.95
X 141128C00033000 C 11/28/14 33.0 6.95 7.50
X 141128C00033500 C 11/28/14 33.5 6.60 7.05
X 141128C00034000 C 11/28/14 34.0 5.85 6.60
X 141128C00034500 C 11/28/14 34.5 5.60 6.15
X 141128C00035000 C 11/28/14 35.0 5.10 5.75
X 141128C00035500 C 11/28/14 35.5 4.90 5.30
X 141128C00036000 C 11/28/14 36.0 4.35 4.90
X 141128C00036500 C 11/28/14 36.5 4.05 4.50
X 141128C00037000 C 11/28/14 37.0 3.65 4.10
X 141128C00037500 C 11/28/14 37.5 3.35 3.75
X 141128C00038000 C 11/28/14 38.0 3.00 3.40
X 141128C00038500 C 11/28/14 38.5 2.67 3.00
X 141128C00039000 C 11/28/14 39.0 2.37 2.68
X 141128C00039500 C 11/28/14 39.5 2.02 2.42
X 141128C00040000 C 11/28/14 40.0 1.88 2.10
X 141128C00040500 C 11/28/14 40.5 1.61 1.85
X 141128C00041000 C 11/28/14 41.0 1.41 1.65
X 141128C00041500 C 11/28/14 41.5 1.13 1.44
X 141128C00042000 C 11/28/14 42.0 1.05 1.25
X 141128C00042500 C 11/28/14 42.5 0.89 1.06
X 141128C00043000 C 11/28/14 43.0 0.75 0.92
X 141128C00043500 C 11/28/14 43.5 0.61 0.80
X 141128C00044000 C 11/28/14 44.0 0.52 0.69
X 141128C00044500 C 11/28/14 44.5 0.38 0.59
X 141128C00045000 C 11/28/14 45.0 0.33 0.51
X 141128C00045500 C 11/28/14 45.5 0.28 0.42
X 141128C00046000 C 11/28/14 46.0 0.22 0.37
X 141128C00046500 C 11/28/14 46.5 0.19 0.34
X 141128C00047000 C 11/28/14 47.0 0.16 0.30
X 141128C00047500 C 11/28/14 47.5 0.14 0.27
X 141128C00048000 C 11/28/14 48.0 0.11 0.26
X 141128C00048500 C 11/28/14 48.5 0.09 0.23
X 141128C00050000 C 11/28/14 50.0 0.05 0.19
X 141128P00023000 P 11/28/14 23.0 0.00 0.11
X 141128P00024000 P 11/28/14 24.0 0.00 0.18
X 141128P00025000 P 11/28/14 25.0 0.00 0.20
X 141128P00026000 P 11/28/14 26.0 0.02 0.14
X 141128P00027000 P 11/28/14 27.0 0.03 0.14
X 141128P00027500 P 11/28/14 27.5 0.04 0.15
X 141128P00028000 P 11/28/14 28.0 0.04 0.17
X 141128P00028500 P 11/28/14 28.5 0.06 0.17
X 141128P00029000 P 11/28/14 29.0 0.07 0.18
X 141128P00029500 P 11/28/14 29.5 0.11 0.20
X 141128P00030000 P 11/28/14 30.0 0.11 0.21
X 141128P00030500 P 11/28/14 30.5 0.13 0.23
X 141128P00031000 P 11/28/14 31.0 0.15 0.25
X 141128P00031500 P 11/28/14 31.5 0.17 0.28
X 141128P00032000 P 11/28/14 32.0 0.19 0.30
X 141128P00032500 P 11/28/14 32.5 0.23 0.34
X 141128P00033000 P 11/28/14 33.0 0.27 0.41
X 141128P00033500 P 11/28/14 33.5 0.32 0.43
X 141128P00034000 P 11/28/14 34.0 0.37 0.51
X 141128P00034500 P 11/28/14 34.5 0.40 0.63
X 141128P00035000 P 11/28/14 35.0 0.48 0.70
X 141128P00035500 P 11/28/14 35.5 0.57 0.71
X 141128P00036000 P 11/28/14 36.0 0.65 0.79
X 141128P00036500 P 11/28/14 36.5 0.75 0.90
X 141128P00037000 P 11/28/14 37.0 0.86 1.08
X 141128P00037500 P 11/28/14 37.5 0.99 1.20
X 141128P00038000 P 11/28/14 38.0 1.14 1.30
X 141128P00038500 P 11/28/14 38.5 1.30 1.60
X 141128P00039000 P 11/28/14 39.0 1.48 1.81
X 141128P00039500 P 11/28/14 39.5 1.68 1.88
X 141128P00040000 P 11/28/14 40.0 1.95 2.11
X 141128P00040500 P 11/28/14 40.5 2.21 2.39
X 141128P00041000 P 11/28/14 41.0 2.41 2.87
X 141128P00041500 P 11/28/14 41.5 2.71 2.98
X 141128P00042000 P 11/28/14 42.0 3.05 3.55
X 141128P00042500 P 11/28/14 42.5 3.30 3.90
X 141128P00043000 P 11/28/14 43.0 3.65 4.40
X 141128P00043500 P 11/28/14 43.5 4.00 4.85
X 141128P00044000 P 11/28/14 44.0 4.40 4.90
X 141128P00044500 P 11/28/14 44.5 4.85 5.30
X 141128P00045000 P 11/28/14 45.0 5.25 6.10
X 141128P00045500 P 11/28/14 45.5 5.70 6.15
X 141128P00046000 P 11/28/14 46.0 6.10 6.95
X 141128P00046500 P 11/28/14 46.5 6.60 7.15
X 141128P00047000 P 11/28/14 47.0 7.00 7.85
X 141128P00047500 P 11/28/14 47.5 7.50 8.05
X 141128P00048000 P 11/28/14 48.0 8.00 8.55
X 141128P00048500 P 11/28/14 48.5 8.45 9.00
X 141128P00050000 P 11/28/14 50.0 9.90 10.50
X 141205C00025000 C 12/05/14 25.0 14.75 15.25
X 141205C00026000 C 12/05/14 26.0 13.75 14.30
X 141205C00027000 C 12/05/14 27.0 12.65 13.35
X 141205C00028000 C 12/05/14 28.0 11.85 12.30
X 141205C00028500 C 12/05/14 28.5 11.05 11.85
X 141205C00029000 C 12/05/14 29.0 10.90 11.40
X 141205C00029500 C 12/05/14 29.5 10.40 10.90
X 141205C00030000 C 12/05/14 30.0 9.85 10.45
X 141205C00030500 C 12/05/14 30.5 9.40 9.95
X 141205C00031000 C 12/05/14 31.0 8.90 9.50
X 141205C00031500 C 12/05/14 31.5 8.40 9.00
X 141205C00032000 C 12/05/14 32.0 7.90 8.55
X 141205C00032500 C 12/05/14 32.5 7.55 8.10
X 141205C00033000 C 12/05/14 33.0 7.05 7.60
X 141205C00033500 C 12/05/14 33.5 6.30 7.15
X 141205C00034000 C 12/05/14 34.0 5.85 6.75
X 141205C00034500 C 12/05/14 34.5 5.75 6.30
X 141205C00035000 C 12/05/14 35.0 5.35 5.85
X 141205C00035500 C 12/05/14 35.5 4.85 5.45
X 141205C00036000 C 12/05/14 36.0 4.25 5.05
X 141205C00036500 C 12/05/14 36.5 4.20 4.65
X 141205C00037000 C 12/05/14 37.0 3.55 4.30
X 141205C00037500 C 12/05/14 37.5 3.50 3.95
X 141205C00038000 C 12/05/14 38.0 3.15 3.60
X 141205C00038500 C 12/05/14 38.5 2.49 3.25
X 141205C00039000 C 12/05/14 39.0 2.33 2.93
X 141205C00039500 C 12/05/14 39.5 2.18 2.64
X 141205C00040000 C 12/05/14 40.0 2.06 2.29
X 141205C00040500 C 12/05/14 40.5 1.80 2.04
X 141205C00041000 C 12/05/14 41.0 1.48 1.87
X 141205C00041500 C 12/05/14 41.5 1.37 1.63
X 141205C00042000 C 12/05/14 42.0 1.20 1.43
X 141205C00042500 C 12/05/14 42.5 0.95 1.28
X 141205C00043000 C 12/05/14 43.0 0.90 1.11
X 141205C00043500 C 12/05/14 43.5 0.76 0.98
X 141205C00044000 C 12/05/14 44.0 0.63 0.84
X 141205C00044500 C 12/05/14 44.5 0.40 0.73
X 141205C00045000 C 12/05/14 45.0 0.48 0.65
X 141205C00045500 C 12/05/14 45.5 0.40 0.55
X 141205C00046000 C 12/05/14 46.0 0.34 0.50
X 141205C00046500 C 12/05/14 46.5 0.30 0.44
X 141205C00047000 C 12/05/14 47.0 0.17 0.47
X 141205C00047500 C 12/05/14 47.5 0.20 0.34
X 141205C00048000 C 12/05/14 48.0 0.18 0.31
X 141205C00048500 C 12/05/14 48.5 0.15 0.28
X 141205C00050000 C 12/05/14 50.0 0.09 0.22
X 141205P00025000 P 12/05/14 25.0 0.03 0.14
X 141205P00026000 P 12/05/14 26.0 0.04 0.17
X 141205P00027000 P 12/05/14 27.0 0.07 0.20
X 141205P00028000 P 12/05/14 28.0 0.09 0.20
X 141205P00028500 P 12/05/14 28.5 0.11 0.21
X 141205P00029000 P 12/05/14 29.0 0.13 0.27
X 141205P00029500 P 12/05/14 29.5 0.14 0.25
X 141205P00030000 P 12/05/14 30.0 0.17 0.27
X 141205P00030500 P 12/05/14 30.5 0.18 0.33
X 141205P00031000 P 12/05/14 31.0 0.23 0.38
X 141205P00031500 P 12/05/14 31.5 0.26 0.36
X 141205P00032000 P 12/05/14 32.0 0.29 0.39
X 141205P00032500 P 12/05/14 32.5 0.35 0.46
X 141205P00033000 P 12/05/14 33.0 0.39 0.49
X 141205P00033500 P 12/05/14 33.5 0.44 0.63
X 141205P00034000 P 12/05/14 34.0 0.51 0.62
X 141205P00034500 P 12/05/14 34.5 0.56 0.68
X 141205P00035000 P 12/05/14 35.0 0.65 0.77
X 141205P00035500 P 12/05/14 35.5 0.74 0.94
X 141205P00036000 P 12/05/14 36.0 0.83 0.97
X 141205P00036500 P 12/05/14 36.5 0.94 1.08
X 141205P00037000 P 12/05/14 37.0 1.07 1.33
X 141205P00037500 P 12/05/14 37.5 1.21 1.50
X 141205P00038000 P 12/05/14 38.0 1.36 1.57
X 141205P00038500 P 12/05/14 38.5 1.53 1.75
X 141205P00039000 P 12/05/14 39.0 1.71 2.08
X 141205P00039500 P 12/05/14 39.5 1.90 2.29
X 141205P00040000 P 12/05/14 40.0 2.23 2.37
X 141205P00040500 P 12/05/14 40.5 2.47 2.68
X 141205P00041000 P 12/05/14 41.0 2.66 3.00
X 141205P00041500 P 12/05/14 41.5 2.94 3.40
X 141205P00042000 P 12/05/14 42.0 3.20 3.55
X 141205P00042500 P 12/05/14 42.5 3.55 3.95
X 141205P00043000 P 12/05/14 43.0 3.90 4.30
X 141205P00043500 P 12/05/14 43.5 4.25 4.75
X 141205P00044000 P 12/05/14 44.0 4.60 5.15
X 141205P00044500 P 12/05/14 44.5 5.05 5.55
X 141205P00045000 P 12/05/14 45.0 5.40 5.95
X 141205P00045500 P 12/05/14 45.5 5.85 6.40
X 141205P00046000 P 12/05/14 46.0 6.20 7.10
X 141205P00046500 P 12/05/14 46.5 6.70 7.55
X 141205P00047000 P 12/05/14 47.0 7.10 8.00
X 141205P00047500 P 12/05/14 47.5 7.60 8.45
X 141205P00048000 P 12/05/14 48.0 8.05 8.60
X 141205P00048500 P 12/05/14 48.5 8.50 9.10
X 141205P00050000 P 12/05/14 50.0 9.90 10.60
X 141212C00025000 C 12/12/14 25.0 14.75 15.35
X 141212C00030000 C 12/12/14 30.0 9.85 10.50
X 141212C00032000 C 12/12/14 32.0 8.05 8.60
X 141212C00033000 C 12/12/14 33.0 7.25 7.70
X 141212C00033500 C 12/12/14 33.5 6.75 7.30
X 141212C00034000 C 12/12/14 34.0 5.95 6.85
X 141212C00034500 C 12/12/14 34.5 5.90 6.45
X 141212C00035000 C 12/12/14 35.0 5.60 6.05
X 141212C00035500 C 12/12/14 35.5 5.15 5.65
X 141212C00036000 C 12/12/14 36.0 4.40 5.30
X 141212C00036500 C 12/12/14 36.5 4.40 4.90
X 141212C00037000 C 12/12/14 37.0 4.05 4.45
X 141212C00037500 C 12/12/14 37.5 3.60 4.15
X 141212C00038000 C 12/12/14 38.0 2.93 3.80
X 141212C00038500 C 12/12/14 38.5 2.84 3.45
X 141212C00039000 C 12/12/14 39.0 2.81 3.20
X 141212C00039500 C 12/12/14 39.5 2.33 2.83
X 141212C00040000 C 12/12/14 40.0 2.24 2.48
X 141212C00040500 C 12/12/14 40.5 2.03 2.23
X 141212C00041000 C 12/12/14 41.0 1.83 2.06
X 141212C00041500 C 12/12/14 41.5 1.58 1.88
X 141212C00042000 C 12/12/14 42.0 1.39 1.66
X 141212C00042500 C 12/12/14 42.5 1.24 1.49
X 141212C00043000 C 12/12/14 43.0 1.08 1.31
X 141212C00043500 C 12/12/14 43.5 0.93 1.16
X 141212C00044000 C 12/12/14 44.0 0.82 1.03
X 141212C00044500 C 12/12/14 44.5 0.53 0.91
X 141212C00045000 C 12/12/14 45.0 0.56 0.80
X 141212C00045500 C 12/12/14 45.5 0.55 0.70
X 141212C00046000 C 12/12/14 46.0 0.46 0.62
X 141212C00046500 C 12/12/14 46.5 0.40 0.55
X 141212C00047000 C 12/12/14 47.0 0.32 0.49
X 141212C00047500 C 12/12/14 47.5 0.29 0.44
X 141212C00048000 C 12/12/14 48.0 0.27 0.40
X 141212C00048500 C 12/12/14 48.5 0.15 0.37
X 141212C00049000 C 12/12/14 49.0 0.18 0.32
X 141212C00050000 C 12/12/14 50.0 0.14 0.27
X 141212P00025000 P 12/12/14 25.0 0.06 0.17
X 141212P00030000 P 12/12/14 30.0 0.25 0.35
X 141212P00032000 P 12/12/14 32.0 0.38 0.50
X 141212P00033000 P 12/12/14 33.0 0.52 0.78
X 141212P00033500 P 12/12/14 33.5 0.58 0.77
X 141212P00034000 P 12/12/14 34.0 0.64 0.86
X 141212P00034500 P 12/12/14 34.5 0.72 0.85
X 141212P00035000 P 12/12/14 35.0 0.80 1.04
X 141212P00035500 P 12/12/14 35.5 0.89 1.09
X 141212P00036000 P 12/12/14 36.0 1.00 1.20
X 141212P00036500 P 12/12/14 36.5 1.11 1.30
X 141212P00037000 P 12/12/14 37.0 1.24 1.44
X 141212P00037500 P 12/12/14 37.5 1.39 1.71
X 141212P00038000 P 12/12/14 38.0 1.57 1.76
X 141212P00038500 P 12/12/14 38.5 1.75 1.94
X 141212P00039000 P 12/12/14 39.0 1.93 2.14
X 141212P00039500 P 12/12/14 39.5 2.16 2.38
X 141212P00040000 P 12/12/14 40.0 2.37 2.68
X 141212P00040500 P 12/12/14 40.5 2.70 2.89
X 141212P00041000 P 12/12/14 41.0 2.91 3.35
X 141212P00041500 P 12/12/14 41.5 3.10 3.55
X 141212P00042000 P 12/12/14 42.0 3.40 3.95
X 141212P00042500 P 12/12/14 42.5 3.75 4.35
X 141212P00043000 P 12/12/14 43.0 4.10 4.50
X 141212P00043500 P 12/12/14 43.5 4.40 4.85
X 141212P00044000 P 12/12/14 44.0 4.80 5.70
X 141212P00044500 P 12/12/14 44.5 5.15 5.70
X 141212P00045000 P 12/12/14 45.0 5.55 6.50
X 141212P00045500 P 12/12/14 45.5 5.95 6.90
X 141212P00046000 P 12/12/14 46.0 6.40 6.95
X 141212P00046500 P 12/12/14 46.5 6.85 7.40
X 141212P00047000 P 12/12/14 47.0 7.25 7.85
X 141212P00047500 P 12/12/14 47.5 7.70 8.25
X 141212P00048000 P 12/12/14 48.0 8.15 8.75
X 141212P00048500 P 12/12/14 48.5 8.60 9.15
X 141212P00049000 P 12/12/14 49.0 9.10 9.65
X 141212P00050000 P 12/12/14 50.0 10.00 10.65
X 141220C00018000 C 12/20/14 18.0 21.25 22.55
X 141220C00019000 C 12/20/14 19.0 20.40 21.60
X 141220C00020000 C 12/20/14 20.0 19.80 20.30
X 141220C00021000 C 12/20/14 21.0 18.60 20.25
X 141220C00022000 C 12/20/14 22.0 17.80 18.35
X 141220C00023000 C 12/20/14 23.0 16.80 17.30
X 141220C00024000 C 12/20/14 24.0 15.80 16.30
X 141220C00025000 C 12/20/14 25.0 14.75 15.30
X 141220C00026000 C 12/20/14 26.0 13.45 14.35
X 141220C00027000 C 12/20/14 27.0 12.80 13.35
X 141220C00028000 C 12/20/14 28.0 11.85 12.40
X 141220C00029000 C 12/20/14 29.0 10.90 11.45
X 141220C00030000 C 12/20/14 30.0 10.00 10.55
X 141220C00031000 C 12/20/14 31.0 8.70 9.65
X 141220C00032000 C 12/20/14 32.0 8.25 8.70
X 141220C00033000 C 12/20/14 33.0 7.20 7.85
X 141220C00034000 C 12/20/14 34.0 6.50 6.95
X 141220C00035000 C 12/20/14 35.0 5.70 6.15
X 141220C00036000 C 12/20/14 36.0 4.55 5.40
X 141220C00037000 C 12/20/14 37.0 4.25 4.50
X 141220C00038000 C 12/20/14 38.0 3.65 3.95
X 141220C00039000 C 12/20/14 39.0 2.97 3.25
X 141220C00040000 C 12/20/14 40.0 2.57 2.67
X 141220C00041000 C 12/20/14 41.0 2.07 2.19
X 141220C00042000 C 12/20/14 42.0 1.66 1.80
X 141220C00043000 C 12/20/14 43.0 1.30 1.47
X 141220C00044000 C 12/20/14 44.0 0.97 1.17
X 141220C00045000 C 12/20/14 45.0 0.78 0.94
X 141220C00046000 C 12/20/14 46.0 0.63 0.73
X 141220C00047000 C 12/20/14 47.0 0.50 0.58
X 141220C00048000 C 12/20/14 48.0 0.34 0.47
X 141220C00049000 C 12/20/14 49.0 0.30 0.37
X 141220C00050000 C 12/20/14 50.0 0.21 0.32
X 141220C00055000 C 12/20/14 55.0 0.03 0.16
X 141220C00060000 C 12/20/14 60.0 0.00 0.06
X 141220P00018000 P 12/20/14 18.0 0.00 0.03
X 141220P00019000 P 12/20/14 19.0 0.00 0.13
X 141220P00020000 P 12/20/14 20.0 0.00 0.11
X 141220P00021000 P 12/20/14 21.0 0.02 0.15
X 141220P00022000 P 12/20/14 22.0 0.03 0.16
X 141220P00023000 P 12/20/14 23.0 0.06 0.18
X 141220P00024000 P 12/20/14 24.0 0.07 0.19
X 141220P00025000 P 12/20/14 25.0 0.10 0.19
X 141220P00026000 P 12/20/14 26.0 0.13 0.24
X 141220P00027000 P 12/20/14 27.0 0.13 0.30
X 141220P00028000 P 12/20/14 28.0 0.20 0.33
X 141220P00029000 P 12/20/14 29.0 0.25 0.36
X 141220P00030000 P 12/20/14 30.0 0.31 0.37
X 141220P00031000 P 12/20/14 31.0 0.39 0.47
X 141220P00032000 P 12/20/14 32.0 0.50 0.57
X 141220P00033000 P 12/20/14 33.0 0.63 0.69
X 141220P00034000 P 12/20/14 34.0 0.78 0.95
X 141220P00035000 P 12/20/14 35.0 0.95 1.04
X 141220P00036000 P 12/20/14 36.0 1.18 1.33
X 141220P00037000 P 12/20/14 37.0 1.43 1.57
X 141220P00038000 P 12/20/14 38.0 1.77 1.95
X 141220P00039000 P 12/20/14 39.0 2.15 2.33
X 141220P00040000 P 12/20/14 40.0 2.59 2.79
X 141220P00041000 P 12/20/14 41.0 3.15 3.35
X 141220P00042000 P 12/20/14 42.0 3.65 3.95
X 141220P00043000 P 12/20/14 43.0 4.30 4.60
X 141220P00044000 P 12/20/14 44.0 4.95 5.40
X 141220P00045000 P 12/20/14 45.0 5.75 6.70
X 141220P00046000 P 12/20/14 46.0 6.55 7.45
X 141220P00047000 P 12/20/14 47.0 7.40 8.40
X 141220P00048000 P 12/20/14 48.0 8.25 8.75
X 141220P00049000 P 12/20/14 49.0 9.15 9.70
X 141220P00050000 P 12/20/14 50.0 10.05 11.05
X 141220P00055000 P 12/20/14 55.0 14.90 15.55
X 141220P00060000 P 12/20/14 60.0 19.85 20.55
X 150117C00003000 C 01/17/15 3.0 35.75 37.45
X 150117C00005000 C 01/17/15 5.0 33.65 36.20
X 150117C00008000 C 01/17/15 8.0 30.55 33.65
X 150117C00010000 C 01/17/15 10.0 29.20 30.55
X 150117C00013000 C 01/17/15 13.0 26.30 27.55
X 150117C00014000 C 01/17/15 14.0 24.85 27.10
X 150117C00015000 C 01/17/15 15.0 24.20 25.55
X 150117C00016000 C 01/17/15 16.0 23.80 24.55
X 150117C00017000 C 01/17/15 17.0 22.80 23.25
X 150117C00018000 C 01/17/15 18.0 21.85 22.30
X 150117C00019000 C 01/17/15 19.0 20.40 21.30
X 150117C00020000 C 01/17/15 20.0 19.80 20.30
X 150117C00021000 C 01/17/15 21.0 18.75 19.30
X 150117C00022000 C 01/17/15 22.0 17.75 18.35
X 150117C00023000 C 01/17/15 23.0 16.80 17.35
X 150117C00024000 C 01/17/15 24.0 15.85 16.40
X 150117C00025000 C 01/17/15 25.0 14.90 15.45
X 150117C00026000 C 01/17/15 26.0 13.95 14.50
X 150117C00027000 C 01/17/15 27.0 12.95 13.55
X 150117C00028000 C 01/17/15 28.0 12.00 12.65
X 150117C00029000 C 01/17/15 29.0 11.10 11.65
X 150117C00030000 C 01/17/15 30.0 10.20 10.75
X 150117C00031000 C 01/17/15 31.0 9.50 9.95
X 150117C00032000 C 01/17/15 32.0 8.65 9.10
X 150117C00033000 C 01/17/15 33.0 7.80 8.30
X 150117C00034000 C 01/17/15 34.0 7.00 7.45
X 150117C00035000 C 01/17/15 35.0 6.30 6.60
X 150117C00036000 C 01/17/15 36.0 5.65 5.80
X 150117C00037000 C 01/17/15 37.0 4.75 5.25
X 150117C00038000 C 01/17/15 38.0 4.20 4.50
X 150117C00039000 C 01/17/15 39.0 3.75 4.05
X 150117C00040000 C 01/17/15 40.0 3.30 3.40
X 150117C00041000 C 01/17/15 41.0 2.80 2.95
X 150117C00042000 C 01/17/15 42.0 2.36 2.49
X 150117C00043000 C 01/17/15 43.0 1.99 2.14
X 150117C00044000 C 01/17/15 44.0 1.69 1.79
X 150117C00045000 C 01/17/15 45.0 1.42 1.53
X 150117C00046000 C 01/17/15 46.0 1.19 1.26
X 150117C00047000 C 01/17/15 47.0 0.81 1.11
X 150117C00048000 C 01/17/15 48.0 0.72 0.92
X 150117C00049000 C 01/17/15 49.0 0.51 0.76
X 150117C00050000 C 01/17/15 50.0 0.56 0.64
X 150117C00055000 C 01/17/15 55.0 0.22 0.28
X 150117C00060000 C 01/17/15 60.0 0.09 0.18
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 0.03
X 150117P00010000 P 01/17/15 10.0 0.00 0.04
X 150117P00013000 P 01/17/15 13.0 0.00 0.07
X 150117P00014000 P 01/17/15 14.0 0.00 0.13
X 150117P00015000 P 01/17/15 15.0 0.01 0.12
X 150117P00016000 P 01/17/15 16.0 0.03 0.14
X 150117P00017000 P 01/17/15 17.0 0.05 0.14
X 150117P00018000 P 01/17/15 18.0 0.08 0.14
X 150117P00019000 P 01/17/15 19.0 0.05 0.17
X 150117P00020000 P 01/17/15 20.0 0.09 0.18
X 150117P00021000 P 01/17/15 21.0 0.12 0.21
X 150117P00022000 P 01/17/15 22.0 0.16 0.25
X 150117P00023000 P 01/17/15 23.0 0.20 0.29
X 150117P00024000 P 01/17/15 24.0 0.23 0.30
X 150117P00025000 P 01/17/15 25.0 0.27 0.35
X 150117P00026000 P 01/17/15 26.0 0.33 0.42
X 150117P00027000 P 01/17/15 27.0 0.39 0.48
X 150117P00028000 P 01/17/15 28.0 0.46 0.58
X 150117P00029000 P 01/17/15 29.0 0.54 0.64
X 150117P00030000 P 01/17/15 30.0 0.66 0.74
X 150117P00031000 P 01/17/15 31.0 0.79 0.87
X 150117P00032000 P 01/17/15 32.0 0.93 1.01
X 150117P00033000 P 01/17/15 33.0 1.10 1.21
X 150117P00034000 P 01/17/15 34.0 1.31 1.42
X 150117P00035000 P 01/17/15 35.0 1.56 1.67
X 150117P00036000 P 01/17/15 36.0 1.84 1.95
X 150117P00037000 P 01/17/15 37.0 2.16 2.29
X 150117P00038000 P 01/17/15 38.0 2.48 2.65
X 150117P00039000 P 01/17/15 39.0 2.89 3.10
X 150117P00040000 P 01/17/15 40.0 3.40 3.55
X 150117P00041000 P 01/17/15 41.0 3.85 4.10
X 150117P00042000 P 01/17/15 42.0 4.40 4.70
X 150117P00043000 P 01/17/15 43.0 5.10 5.40
X 150117P00044000 P 01/17/15 44.0 5.70 6.25
X 150117P00045000 P 01/17/15 45.0 6.50 6.70
X 150117P00046000 P 01/17/15 46.0 7.20 7.55
X 150117P00047000 P 01/17/15 47.0 7.90 8.85
X 150117P00048000 P 01/17/15 48.0 8.75 9.35
X 150117P00049000 P 01/17/15 49.0 9.60 10.15
X 150117P00050000 P 01/17/15 50.0 10.45 11.00
X 150117P00055000 P 01/17/15 55.0 15.10 16.20
X 150117P00060000 P 01/17/15 60.0 19.95 20.50
X 150417C00018000 C 04/17/15 18.0 21.55 22.35
X 150417C00019000 C 04/17/15 19.0 20.55 22.45
X 150417C00020000 C 04/17/15 20.0 18.80 21.70
X 150417C00021000 C 04/17/15 21.0 17.80 21.05
X 150417C00022000 C 04/17/15 22.0 17.95 18.65
X 150417C00023000 C 04/17/15 23.0 16.00 18.30
X 150417C00024000 C 04/17/15 24.0 16.10 16.75
X 150417C00025000 C 04/17/15 25.0 15.30 15.85
X 150417C00026000 C 04/17/15 26.0 14.45 14.95
X 150417C00027000 C 04/17/15 27.0 13.60 14.15
X 150417C00028000 C 04/17/15 28.0 12.60 13.25
X 150417C00029000 C 04/17/15 29.0 11.35 12.35
X 150417C00030000 C 04/17/15 30.0 10.50 11.55
X 150417C00031000 C 04/17/15 31.0 9.75 10.75
X 150417C00032000 C 04/17/15 32.0 9.55 10.00
X 150417C00033000 C 04/17/15 33.0 8.70 9.30
X 150417C00034000 C 04/17/15 34.0 8.10 8.60
X 150417C00035000 C 04/17/15 35.0 7.45 7.95
X 150417C00036000 C 04/17/15 36.0 6.50 7.25
X 150417C00037000 C 04/17/15 37.0 5.65 6.65
X 150417C00038000 C 04/17/15 38.0 4.90 6.05
X 150417C00039000 C 04/17/15 39.0 4.70 5.55
X 150417C00040000 C 04/17/15 40.0 4.70 5.10
X 150417C00041000 C 04/17/15 41.0 4.15 4.50
X 150417C00042000 C 04/17/15 42.0 3.75 4.00
X 150417C00043000 C 04/17/15 43.0 3.15 3.70
X 150417C00044000 C 04/17/15 44.0 2.51 3.30
X 150417C00045000 C 04/17/15 45.0 2.62 3.00
X 150417C00046000 C 04/17/15 46.0 2.20 2.75
X 150417C00047000 C 04/17/15 47.0 2.13 2.44
X 150417C00048000 C 04/17/15 48.0 1.87 2.26
X 150417C00049000 C 04/17/15 49.0 1.65 2.03
X 150417C00050000 C 04/17/15 50.0 1.48 1.76
X 150417C00055000 C 04/17/15 55.0 0.76 1.08
X 150417C00060000 C 04/17/15 60.0 0.36 0.55
X 150417C00065000 C 04/17/15 65.0 0.19 0.38
X 150417P00018000 P 04/17/15 18.0 0.18 0.37
X 150417P00019000 P 04/17/15 19.0 0.23 0.41
X 150417P00020000 P 04/17/15 20.0 0.28 0.46
X 150417P00021000 P 04/17/15 21.0 0.28 0.53
X 150417P00022000 P 04/17/15 22.0 0.42 0.59
X 150417P00023000 P 04/17/15 23.0 0.49 0.66
X 150417P00024000 P 04/17/15 24.0 0.57 0.78
X 150417P00025000 P 04/17/15 25.0 0.70 0.89
X 150417P00026000 P 04/17/15 26.0 0.79 0.97
X 150417P00027000 P 04/17/15 27.0 0.94 1.09
X 150417P00028000 P 04/17/15 28.0 1.10 1.30
X 150417P00029000 P 04/17/15 29.0 1.22 1.41
X 150417P00030000 P 04/17/15 30.0 1.41 1.74
X 150417P00031000 P 04/17/15 31.0 1.64 2.05
X 150417P00032000 P 04/17/15 32.0 1.91 2.09
X 150417P00033000 P 04/17/15 33.0 2.15 2.37
X 150417P00034000 P 04/17/15 34.0 2.48 2.68
X 150417P00035000 P 04/17/15 35.0 2.79 3.05
X 150417P00036000 P 04/17/15 36.0 3.15 3.65
X 150417P00037000 P 04/17/15 37.0 3.60 3.80
X 150417P00038000 P 04/17/15 38.0 3.90 4.20
X 150417P00039000 P 04/17/15 39.0 4.45 4.65
X 150417P00040000 P 04/17/15 40.0 4.95 5.25
X 150417P00041000 P 04/17/15 41.0 5.45 5.75
X 150417P00042000 P 04/17/15 42.0 6.05 6.30
X 150417P00043000 P 04/17/15 43.0 6.60 6.95
X 150417P00044000 P 04/17/15 44.0 7.25 7.65
X 150417P00045000 P 04/17/15 45.0 7.90 8.30
X 150417P00046000 P 04/17/15 46.0 8.60 9.00
X 150417P00047000 P 04/17/15 47.0 9.25 9.70
X 150417P00048000 P 04/17/15 48.0 10.05 10.55
X 150417P00049000 P 04/17/15 49.0 10.80 11.25
X 150417P00050000 P 04/17/15 50.0 11.55 12.05
X 150417P00055000 P 04/17/15 55.0 15.85 16.50
X 150417P00060000 P 04/17/15 60.0 20.45 21.15
X 150417P00065000 P 04/17/15 65.0 25.05 26.75
X 160115C00010000 C 01/15/16 10.0 29.00 31.00
X 160115C00013000 C 01/15/16 13.0 25.95 28.05
X 160115C00015000 C 01/15/16 15.0 24.15 26.20
X 160115C00018000 C 01/15/16 18.0 21.55 23.05
X 160115C00020000 C 01/15/16 20.0 20.35 21.05
X 160115C00022000 C 01/15/16 22.0 18.10 19.30
X 160115C00025000 C 01/15/16 25.0 15.80 16.75
X 160115C00027000 C 01/15/16 27.0 14.20 15.25
X 160115C00030000 C 01/15/16 30.0 12.15 13.20
X 160115C00032000 C 01/15/16 32.0 11.40 11.95
X 160115C00035000 C 01/15/16 35.0 8.60 10.25
X 160115C00040000 C 01/15/16 40.0 7.25 7.65
X 160115C00045000 C 01/15/16 45.0 5.30 5.75
X 160115C00050000 C 01/15/16 50.0 3.75 4.30
X 160115C00055000 C 01/15/16 55.0 2.62 3.00
X 160115C00060000 C 01/15/16 60.0 1.84 2.45
X 160115C00065000 C 01/15/16 65.0 1.31 1.68
X 160115P00010000 P 01/15/16 10.0 0.08 0.36
X 160115P00013000 P 01/15/16 13.0 0.24 0.54
X 160115P00015000 P 01/15/16 15.0 0.48 0.64
X 160115P00018000 P 01/15/16 18.0 0.65 0.88
X 160115P00020000 P 01/15/16 20.0 0.94 1.10
X 160115P00022000 P 01/15/16 22.0 1.23 1.57
X 160115P00025000 P 01/15/16 25.0 1.88 2.22
X 160115P00027000 P 01/15/16 27.0 2.39 2.73
X 160115P00030000 P 01/15/16 30.0 3.25 3.80
X 160115P00032000 P 01/15/16 32.0 4.00 4.60
X 160115P00035000 P 01/15/16 35.0 5.20 5.50
X 160115P00040000 P 01/15/16 40.0 7.65 7.95
X 160115P00045000 P 01/15/16 45.0 10.70 11.10
X 160115P00050000 P 01/15/16 50.0 14.10 14.65
X 160115P00055000 P 01/15/16 55.0 17.95 18.90
X 160115P00060000 P 01/15/16 60.0 21.85 23.15
X 160115P00065000 P 01/15/16 65.0 26.50 27.25
X 170120C00018000 C 01/20/17 18.0 21.60 24.00
X 170120C00020000 C 01/20/17 20.0 20.85 22.45
X 170120C00023000 C 01/20/17 23.0 18.65 20.35
X 170120C00025000 C 01/20/17 25.0 17.20 18.65
X 170120C00028000 C 01/20/17 28.0 15.30 17.25
X 170120C00030000 C 01/20/17 30.0 14.00 15.55
X 170120C00033000 C 01/20/17 33.0 12.35 13.75
X 170120C00035000 C 01/20/17 35.0 11.45 12.80
X 170120C00037000 C 01/20/17 37.0 10.50 12.05
X 170120C00040000 C 01/20/17 40.0 9.00 10.70
X 170120C00042000 C 01/20/17 42.0 8.45 9.90
X 170120C00045000 C 01/20/17 45.0 7.65 8.45
X 170120C00047000 C 01/20/17 47.0 7.00 8.25
X 170120C00050000 C 01/20/17 50.0 5.70 7.00
X 170120C00055000 C 01/20/17 55.0 4.60 5.80
X 170120C00060000 C 01/20/17 60.0 3.65 4.60
X 170120C00065000 C 01/20/17 65.0 2.90 3.75
X 170120P00018000 P 01/20/17 18.0 1.38 1.94
X 170120P00020000 P 01/20/17 20.0 1.80 2.42
X 170120P00023000 P 01/20/17 23.0 2.57 3.20
X 170120P00025000 P 01/20/17 25.0 3.20 3.80
X 170120P00028000 P 01/20/17 28.0 4.25 5.15
X 170120P00030000 P 01/20/17 30.0 5.00 5.75
X 170120P00033000 P 01/20/17 33.0 6.30 7.05
X 170120P00035000 P 01/20/17 35.0 7.25 8.00
X 170120P00037000 P 01/20/17 37.0 8.25 9.05
X 170120P00040000 P 01/20/17 40.0 9.90 11.55
X 170120P00042000 P 01/20/17 42.0 11.10 12.30
X 170120P00045000 P 01/20/17 45.0 12.90 13.80
X 170120P00047000 P 01/20/17 47.0 14.25 15.40
X 170120P00050000 P 01/20/17 50.0 16.30 18.05
X 170120P00055000 P 01/20/17 55.0 19.90 21.70
X 170120P00060000 P 01/20/17 60.0 23.90 25.75
X 170120P00065000 P 01/20/17 65.0 27.70 30.20

OPRA data is delayed 15 minutes.