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 Nov 25 2014 4:49PM
Option Ticker C/P Expiration Strike Bid Premium Ask Premium
X 141128C00023000 C 11/28/14 23.0 12.70 13.40
X 141128C00024000 C 11/28/14 24.0 10.35 13.55
X 141128C00025000 C 11/28/14 25.0 9.75 12.55
X 141128C00026000 C 11/28/14 26.0 8.35 11.40
X 141128C00027000 C 11/28/14 27.0 8.60 9.25
X 141128C00027500 C 11/28/14 27.5 8.10 8.75
X 141128C00028000 C 11/28/14 28.0 7.80 8.10
X 141128C00028500 C 11/28/14 28.5 7.30 7.60
X 141128C00029000 C 11/28/14 29.0 6.80 7.05
X 141128C00029500 C 11/28/14 29.5 6.30 6.60
X 141128C00030000 C 11/28/14 30.0 5.80 6.10
X 141128C00030500 C 11/28/14 30.5 5.30 5.65
X 141128C00031000 C 11/28/14 31.0 4.80 5.15
X 141128C00031500 C 11/28/14 31.5 4.30 4.70
X 141128C00032000 C 11/28/14 32.0 3.80 4.25
X 141128C00032500 C 11/28/14 32.5 3.30 3.80
X 141128C00033000 C 11/28/14 33.0 2.82 3.20
X 141128C00033500 C 11/28/14 33.5 2.34 2.87
X 141128C00034000 C 11/28/14 34.0 1.84 2.39
X 141128C00034500 C 11/28/14 34.5 1.40 1.67
X 141128C00035000 C 11/28/14 35.0 0.98 1.14
X 141128C00035500 C 11/28/14 35.5 0.63 0.75
X 141128C00036000 C 11/28/14 36.0 0.37 0.41
X 141128C00036500 C 11/28/14 36.5 0.21 0.23
X 141128C00037000 C 11/28/14 37.0 0.10 0.13
X 141128C00037500 C 11/28/14 37.5 0.04 0.09
X 141128C00038000 C 11/28/14 38.0 0.02 0.08
X 141128C00038500 C 11/28/14 38.5 0.01 0.05
X 141128C00039000 C 11/28/14 39.0 0.00 0.05
X 141128C00039500 C 11/28/14 39.5 0.00 0.02
X 141128C00040000 C 11/28/14 40.0 0.00 0.07
X 141128C00040500 C 11/28/14 40.5 0.00 0.06
X 141128C00041000 C 11/28/14 41.0 0.00 0.01
X 141128C00041500 C 11/28/14 41.5 0.00 0.03
X 141128C00042000 C 11/28/14 42.0 0.00 0.03
X 141128C00042500 C 11/28/14 42.5 0.00 0.03
X 141128C00043000 C 11/28/14 43.0 0.00 0.03
X 141128C00043500 C 11/28/14 43.5 0.00 0.03
X 141128C00044000 C 11/28/14 44.0 0.00 0.03
X 141128C00044500 C 11/28/14 44.5 0.00 0.03
X 141128C00045000 C 11/28/14 45.0 0.00 0.03
X 141128C00045500 C 11/28/14 45.5 0.00 0.03
X 141128C00046000 C 11/28/14 46.0 0.00 0.03
X 141128C00046500 C 11/28/14 46.5 0.00 0.03
X 141128C00047000 C 11/28/14 47.0 0.00 0.03
X 141128C00047500 C 11/28/14 47.5 0.00 0.03
X 141128C00048000 C 11/28/14 48.0 0.00 0.03
X 141128C00048500 C 11/28/14 48.5 0.00 0.03
X 141128C00049000 C 11/28/14 49.0 0.00 0.03
X 141128C00050000 C 11/28/14 50.0 0.00 0.03
X 141128P00023000 P 11/28/14 23.0 0.00 0.02
X 141128P00024000 P 11/28/14 24.0 0.00 0.03
X 141128P00025000 P 11/28/14 25.0 0.00 0.03
X 141128P00026000 P 11/28/14 26.0 0.00 0.03
X 141128P00027000 P 11/28/14 27.0 0.00 0.03
X 141128P00027500 P 11/28/14 27.5 0.00 0.03
X 141128P00028000 P 11/28/14 28.0 0.00 0.03
X 141128P00028500 P 11/28/14 28.5 0.00 0.03
X 141128P00029000 P 11/28/14 29.0 0.00 0.03
X 141128P00029500 P 11/28/14 29.5 0.00 0.04
X 141128P00030000 P 11/28/14 30.0 0.00 0.03
X 141128P00030500 P 11/28/14 30.5 0.00 0.03
X 141128P00031000 P 11/28/14 31.0 0.00 0.05
X 141128P00031500 P 11/28/14 31.5 0.00 0.06
X 141128P00032000 P 11/28/14 32.0 0.00 0.05
X 141128P00032500 P 11/28/14 32.5 0.00 0.02
X 141128P00033000 P 11/28/14 33.0 0.00 0.01
X 141128P00033500 P 11/28/14 33.5 0.01 0.03
X 141128P00034000 P 11/28/14 34.0 0.02 0.05
X 141128P00034500 P 11/28/14 34.5 0.05 0.11
X 141128P00035000 P 11/28/14 35.0 0.14 0.18
X 141128P00035500 P 11/28/14 35.5 0.29 0.32
X 141128P00036000 P 11/28/14 36.0 0.51 0.55
X 141128P00036500 P 11/28/14 36.5 0.82 0.88
X 141128P00037000 P 11/28/14 37.0 1.07 1.30
X 141128P00037500 P 11/28/14 37.5 1.36 1.75
X 141128P00038000 P 11/28/14 38.0 1.88 2.24
X 141128P00038500 P 11/28/14 38.5 2.36 2.70
X 141128P00039000 P 11/28/14 39.0 2.88 3.20
X 141128P00039500 P 11/28/14 39.5 3.30 3.70
X 141128P00040000 P 11/28/14 40.0 3.85 4.20
X 141128P00040500 P 11/28/14 40.5 4.35 4.70
X 141128P00041000 P 11/28/14 41.0 4.85 5.20
X 141128P00041500 P 11/28/14 41.5 5.35 5.75
X 141128P00042000 P 11/28/14 42.0 5.85 6.25
X 141128P00042500 P 11/28/14 42.5 6.40 6.70
X 141128P00043000 P 11/28/14 43.0 6.90 7.25
X 141128P00043500 P 11/28/14 43.5 7.40 7.90
X 141128P00044000 P 11/28/14 44.0 7.90 8.20
X 141128P00044500 P 11/28/14 44.5 8.40 8.70
X 141128P00045000 P 11/28/14 45.0 8.90 9.20
X 141128P00045500 P 11/28/14 45.5 9.40 9.75
X 141128P00046000 P 11/28/14 46.0 8.50 11.60
X 141128P00046500 P 11/28/14 46.5 10.40 10.70
X 141128P00047000 P 11/28/14 47.0 9.50 12.75
X 141128P00047500 P 11/28/14 47.5 11.40 11.75
X 141128P00048000 P 11/28/14 48.0 11.90 12.20
X 141128P00048500 P 11/28/14 48.5 12.45 12.80
X 141128P00049000 P 11/28/14 49.0 12.90 13.35
X 141128P00050000 P 11/28/14 50.0 13.95 14.35
X 141205C00025000 C 12/05/14 25.0 10.75 11.15
X 141205C00026000 C 12/05/14 26.0 9.75 10.15
X 141205C00027000 C 12/05/14 27.0 8.75 9.25
X 141205C00028000 C 12/05/14 28.0 7.80 8.30
X 141205C00028500 C 12/05/14 28.5 7.30 7.80
X 141205C00029000 C 12/05/14 29.0 6.80 7.35
X 141205C00029500 C 12/05/14 29.5 6.30 6.85
X 141205C00030000 C 12/05/14 30.0 5.80 6.40
X 141205C00030500 C 12/05/14 30.5 5.35 5.90
X 141205C00031000 C 12/05/14 31.0 4.85 5.40
X 141205C00031500 C 12/05/14 31.5 4.35 4.90
X 141205C00032000 C 12/05/14 32.0 3.85 4.45
X 141205C00032500 C 12/05/14 32.5 3.35 3.95
X 141205C00033000 C 12/05/14 33.0 2.96 3.40
X 141205C00033500 C 12/05/14 33.5 2.54 3.05
X 141205C00034000 C 12/05/14 34.0 2.13 2.59
X 141205C00034500 C 12/05/14 34.5 1.75 2.09
X 141205C00035000 C 12/05/14 35.0 1.40 1.58
X 141205C00035500 C 12/05/14 35.5 1.10 1.17
X 141205C00036000 C 12/05/14 36.0 0.83 0.88
X 141205C00036500 C 12/05/14 36.5 0.62 0.68
X 141205C00037000 C 12/05/14 37.0 0.45 0.50
X 141205C00037500 C 12/05/14 37.5 0.33 0.38
X 141205C00038000 C 12/05/14 38.0 0.23 0.28
X 141205C00038500 C 12/05/14 38.5 0.17 0.18
X 141205C00039000 C 12/05/14 39.0 0.08 0.19
X 141205C00039500 C 12/05/14 39.5 0.08 0.15
X 141205C00040000 C 12/05/14 40.0 0.06 0.09
X 141205C00040500 C 12/05/14 40.5 0.02 0.10
X 141205C00041000 C 12/05/14 41.0 0.01 0.09
X 141205C00041500 C 12/05/14 41.5 0.01 0.14
X 141205C00042000 C 12/05/14 42.0 0.02 0.09
X 141205C00042500 C 12/05/14 42.5 0.00 0.14
X 141205C00043000 C 12/05/14 43.0 0.00 0.12
X 141205C00043500 C 12/05/14 43.5 0.00 0.08
X 141205C00044000 C 12/05/14 44.0 0.00 0.08
X 141205C00044500 C 12/05/14 44.5 0.00 0.08
X 141205C00045000 C 12/05/14 45.0 0.00 0.08
X 141205C00045500 C 12/05/14 45.5 0.00 0.10
X 141205C00046000 C 12/05/14 46.0 0.00 0.07
X 141205C00046500 C 12/05/14 46.5 0.00 0.07
X 141205C00047000 C 12/05/14 47.0 0.00 0.05
X 141205C00047500 C 12/05/14 47.5 0.00 0.07
X 141205C00048000 C 12/05/14 48.0 0.00 0.05
X 141205C00048500 C 12/05/14 48.5 0.00 0.03
X 141205C00049000 C 12/05/14 49.0 0.00 0.04
X 141205C00050000 C 12/05/14 50.0 0.00 0.04
X 141205P00025000 P 12/05/14 25.0 0.00 0.05
X 141205P00026000 P 12/05/14 26.0 0.00 0.05
X 141205P00027000 P 12/05/14 27.0 0.00 0.07
X 141205P00028000 P 12/05/14 28.0 0.00 0.14
X 141205P00028500 P 12/05/14 28.5 0.00 0.14
X 141205P00029000 P 12/05/14 29.0 0.00 0.14
X 141205P00029500 P 12/05/14 29.5 0.00 0.09
X 141205P00030000 P 12/05/14 30.0 0.01 0.11
X 141205P00030500 P 12/05/14 30.5 0.02 0.11
X 141205P00031000 P 12/05/14 31.0 0.03 0.11
X 141205P00031500 P 12/05/14 31.5 0.04 0.10
X 141205P00032000 P 12/05/14 32.0 0.06 0.10
X 141205P00032500 P 12/05/14 32.5 0.08 0.13
X 141205P00033000 P 12/05/14 33.0 0.13 0.18
X 141205P00033500 P 12/05/14 33.5 0.19 0.24
X 141205P00034000 P 12/05/14 34.0 0.29 0.33
X 141205P00034500 P 12/05/14 34.5 0.40 0.45
X 141205P00035000 P 12/05/14 35.0 0.55 0.60
X 141205P00035500 P 12/05/14 35.5 0.73 0.79
X 141205P00036000 P 12/05/14 36.0 0.98 1.03
X 141205P00036500 P 12/05/14 36.5 1.19 1.33
X 141205P00037000 P 12/05/14 37.0 1.54 1.65
X 141205P00037500 P 12/05/14 37.5 1.95 2.03
X 141205P00038000 P 12/05/14 38.0 2.00 2.43
X 141205P00038500 P 12/05/14 38.5 2.39 2.86
X 141205P00039000 P 12/05/14 39.0 2.83 3.40
X 141205P00039500 P 12/05/14 39.5 3.25 3.85
X 141205P00040000 P 12/05/14 40.0 3.75 4.30
X 141205P00040500 P 12/05/14 40.5 4.20 4.80
X 141205P00041000 P 12/05/14 41.0 4.70 5.30
X 141205P00041500 P 12/05/14 41.5 5.15 5.75
X 141205P00042000 P 12/05/14 42.0 5.65 6.25
X 141205P00042500 P 12/05/14 42.5 6.15 6.75
X 141205P00043000 P 12/05/14 43.0 6.70 7.20
X 141205P00043500 P 12/05/14 43.5 7.15 7.70
X 141205P00044000 P 12/05/14 44.0 7.65 8.20
X 141205P00044500 P 12/05/14 44.5 8.20 8.80
X 141205P00045000 P 12/05/14 45.0 8.65 9.25
X 141205P00045500 P 12/05/14 45.5 9.20 9.75
X 141205P00046000 P 12/05/14 46.0 9.70 11.85
X 141205P00046500 P 12/05/14 46.5 10.20 10.75
X 141205P00047000 P 12/05/14 47.0 10.70 12.80
X 141205P00047500 P 12/05/14 47.5 11.20 11.70
X 141205P00048000 P 12/05/14 48.0 11.70 12.20
X 141205P00048500 P 12/05/14 48.5 12.25 12.70
X 141205P00049000 P 12/05/14 49.0 12.75 13.45
X 141205P00050000 P 12/05/14 50.0 13.75 14.45
X 141212C00025000 C 12/12/14 25.0 10.80 11.30
X 141212C00026000 C 12/12/14 26.0 9.80 10.35
X 141212C00027000 C 12/12/14 27.0 8.80 9.40
X 141212C00028000 C 12/12/14 28.0 7.80 8.40
X 141212C00029000 C 12/12/14 29.0 6.80 7.45
X 141212C00029500 C 12/12/14 29.5 6.30 6.95
X 141212C00030000 C 12/12/14 30.0 5.80 6.45
X 141212C00030500 C 12/12/14 30.5 5.30 6.00
X 141212C00031000 C 12/12/14 31.0 4.85 5.55
X 141212C00031500 C 12/12/14 31.5 4.35 5.00
X 141212C00032000 C 12/12/14 32.0 3.90 4.65
X 141212C00032500 C 12/12/14 32.5 3.45 3.95
X 141212C00033000 C 12/12/14 33.0 3.15 3.35
X 141212C00033500 C 12/12/14 33.5 2.77 3.25
X 141212C00034000 C 12/12/14 34.0 2.37 2.83
X 141212C00034500 C 12/12/14 34.5 2.04 2.11
X 141212C00035000 C 12/12/14 35.0 1.70 1.90
X 141212C00035500 C 12/12/14 35.5 1.43 1.69
X 141212C00036000 C 12/12/14 36.0 1.18 1.22
X 141212C00036500 C 12/12/14 36.5 0.95 1.00
X 141212C00037000 C 12/12/14 37.0 0.76 0.83
X 141212C00037500 C 12/12/14 37.5 0.60 0.65
X 141212C00038000 C 12/12/14 38.0 0.48 0.52
X 141212C00038500 C 12/12/14 38.5 0.37 0.50
X 141212C00039000 C 12/12/14 39.0 0.29 0.33
X 141212C00039500 C 12/12/14 39.5 0.20 0.32
X 141212C00040000 C 12/12/14 40.0 0.18 0.21
X 141212C00040500 C 12/12/14 40.5 0.07 0.21
X 141212C00041000 C 12/12/14 41.0 0.06 0.17
X 141212C00041500 C 12/12/14 41.5 0.05 0.14
X 141212C00042000 C 12/12/14 42.0 0.04 0.12
X 141212C00042500 C 12/12/14 42.5 0.03 0.11
X 141212C00043000 C 12/12/14 43.0 0.03 0.10
X 141212C00043500 C 12/12/14 43.5 0.02 0.10
X 141212C00044000 C 12/12/14 44.0 0.02 0.09
X 141212C00044500 C 12/12/14 44.5 0.01 0.09
X 141212C00045000 C 12/12/14 45.0 0.01 0.09
X 141212C00045500 C 12/12/14 45.5 0.00 0.09
X 141212C00046000 C 12/12/14 46.0 0.00 0.08
X 141212C00046500 C 12/12/14 46.5 0.00 0.08
X 141212C00047000 C 12/12/14 47.0 0.00 0.14
X 141212C00047500 C 12/12/14 47.5 0.00 0.09
X 141212C00048000 C 12/12/14 48.0 0.00 0.08
X 141212C00048500 C 12/12/14 48.5 0.00 0.08
X 141212C00049000 C 12/12/14 49.0 0.00 0.08
X 141212C00050000 C 12/12/14 50.0 0.00 0.08
X 141212P00025000 P 12/12/14 25.0 0.00 0.13
X 141212P00026000 P 12/12/14 26.0 0.00 0.08
X 141212P00027000 P 12/12/14 27.0 0.00 0.09
X 141212P00028000 P 12/12/14 28.0 0.02 0.11
X 141212P00029000 P 12/12/14 29.0 0.04 0.12
X 141212P00029500 P 12/12/14 29.5 0.05 0.14
X 141212P00030000 P 12/12/14 30.0 0.05 0.16
X 141212P00030500 P 12/12/14 30.5 0.07 0.19
X 141212P00031000 P 12/12/14 31.0 0.10 0.20
X 141212P00031500 P 12/12/14 31.5 0.13 0.22
X 141212P00032000 P 12/12/14 32.0 0.15 0.30
X 141212P00032500 P 12/12/14 32.5 0.22 0.39
X 141212P00033000 P 12/12/14 33.0 0.32 0.37
X 141212P00033500 P 12/12/14 33.5 0.36 0.47
X 141212P00034000 P 12/12/14 34.0 0.44 0.59
X 141212P00034500 P 12/12/14 34.5 0.65 0.83
X 141212P00035000 P 12/12/14 35.0 0.84 0.91
X 141212P00035500 P 12/12/14 35.5 0.97 1.16
X 141212P00036000 P 12/12/14 36.0 1.26 1.37
X 141212P00036500 P 12/12/14 36.5 1.50 1.64
X 141212P00037000 P 12/12/14 37.0 1.80 2.02
X 141212P00037500 P 12/12/14 37.5 2.21 2.30
X 141212P00038000 P 12/12/14 38.0 2.52 2.67
X 141212P00038500 P 12/12/14 38.5 2.64 3.10
X 141212P00039000 P 12/12/14 39.0 3.00 3.50
X 141212P00039500 P 12/12/14 39.5 3.45 3.95
X 141212P00040000 P 12/12/14 40.0 3.85 4.45
X 141212P00040500 P 12/12/14 40.5 4.30 4.95
X 141212P00041000 P 12/12/14 41.0 4.80 5.45
X 141212P00041500 P 12/12/14 41.5 5.20 5.95
X 141212P00042000 P 12/12/14 42.0 5.75 6.40
X 141212P00042500 P 12/12/14 42.5 6.20 6.85
X 141212P00043000 P 12/12/14 43.0 6.65 7.35
X 141212P00043500 P 12/12/14 43.5 7.20 7.85
X 141212P00044000 P 12/12/14 44.0 7.70 8.30
X 141212P00044500 P 12/12/14 44.5 8.10 8.80
X 141212P00045000 P 12/12/14 45.0 8.65 9.30
X 141212P00045500 P 12/12/14 45.5 9.15 9.75
X 141212P00046000 P 12/12/14 46.0 9.60 10.30
X 141212P00046500 P 12/12/14 46.5 10.15 10.75
X 141212P00047000 P 12/12/14 47.0 10.60 11.25
X 141212P00047500 P 12/12/14 47.5 11.10 11.80
X 141212P00048000 P 12/12/14 48.0 11.60 12.25
X 141212P00048500 P 12/12/14 48.5 12.15 12.75
X 141212P00049000 P 12/12/14 49.0 12.60 13.25
X 141212P00050000 P 12/12/14 50.0 13.65 14.30
X 141220C00018000 C 12/20/14 18.0 17.80 18.10
X 141220C00019000 C 12/20/14 19.0 16.80 17.10
X 141220C00020000 C 12/20/14 20.0 15.75 16.15
X 141220C00021000 C 12/20/14 21.0 14.80 15.20
X 141220C00022000 C 12/20/14 22.0 13.75 14.30
X 141220C00023000 C 12/20/14 23.0 12.70 13.30
X 141220C00024000 C 12/20/14 24.0 11.75 12.40
X 141220C00025000 C 12/20/14 25.0 10.80 11.40
X 141220C00026000 C 12/20/14 26.0 9.80 10.40
X 141220C00027000 C 12/20/14 27.0 8.75 9.40
X 141220C00027500 C 12/20/14 27.5 8.25 8.95
X 141220C00028000 C 12/20/14 28.0 7.75 8.45
X 141220C00028500 C 12/20/14 28.5 7.30 7.95
X 141220C00029000 C 12/20/14 29.0 6.75 7.45
X 141220C00029500 C 12/20/14 29.5 6.30 7.00
X 141220C00030000 C 12/20/14 30.0 5.80 6.50
X 141220C00030500 C 12/20/14 30.5 5.35 6.10
X 141220C00031000 C 12/20/14 31.0 4.85 5.55
X 141220C00031500 C 12/20/14 31.5 4.45 5.15
X 141220C00032000 C 12/20/14 32.0 4.15 4.65
X 141220C00032500 C 12/20/14 32.5 3.70 4.00
X 141220C00033000 C 12/20/14 33.0 3.35 3.50
X 141220C00033500 C 12/20/14 33.5 2.97 3.05
X 141220C00034000 C 12/20/14 34.0 2.58 2.79
X 141220C00034500 C 12/20/14 34.5 2.26 2.45
X 141220C00035000 C 12/20/14 35.0 1.94 2.01
X 141220C00035500 C 12/20/14 35.5 1.67 1.83
X 141220C00036000 C 12/20/14 36.0 1.42 1.55
X 141220C00036500 C 12/20/14 36.5 1.19 1.25
X 141220C00037000 C 12/20/14 37.0 1.00 1.03
X 141220C00037500 C 12/20/14 37.5 0.82 0.87
X 141220C00038000 C 12/20/14 38.0 0.68 0.73
X 141220C00038500 C 12/20/14 38.5 0.55 0.59
X 141220C00039000 C 12/20/14 39.0 0.45 0.48
X 141220C00039500 C 12/20/14 39.5 0.36 0.40
X 141220C00040000 C 12/20/14 40.0 0.29 0.32
X 141220C00040500 C 12/20/14 40.5 0.17 0.32
X 141220C00041000 C 12/20/14 41.0 0.18 0.22
X 141220C00041500 C 12/20/14 41.5 0.12 0.21
X 141220C00042000 C 12/20/14 42.0 0.13 0.17
X 141220C00042500 C 12/20/14 42.5 0.07 0.15
X 141220C00043000 C 12/20/14 43.0 0.07 0.13
X 141220C00043500 C 12/20/14 43.5 0.05 0.13
X 141220C00044000 C 12/20/14 44.0 0.05 0.12
X 141220C00044500 C 12/20/14 44.5 0.03 0.10
X 141220C00045000 C 12/20/14 45.0 0.04 0.10
X 141220C00046000 C 12/20/14 46.0 0.01 0.08
X 141220C00047000 C 12/20/14 47.0 0.01 0.09
X 141220C00048000 C 12/20/14 48.0 0.01 0.08
X 141220C00049000 C 12/20/14 49.0 0.01 0.07
X 141220C00050000 C 12/20/14 50.0 0.01 0.07
X 141220C00055000 C 12/20/14 55.0 0.00 0.05
X 141220C00060000 C 12/20/14 60.0 0.00 0.02
X 141220P00018000 P 12/20/14 18.0 0.00 0.01
X 141220P00019000 P 12/20/14 19.0 0.00 0.03
X 141220P00020000 P 12/20/14 20.0 0.00 0.03
X 141220P00021000 P 12/20/14 21.0 0.00 0.05
X 141220P00022000 P 12/20/14 22.0 0.00 0.05
X 141220P00023000 P 12/20/14 23.0 0.01 0.04
X 141220P00024000 P 12/20/14 24.0 0.01 0.03
X 141220P00025000 P 12/20/14 25.0 0.01 0.08
X 141220P00026000 P 12/20/14 26.0 0.02 0.09
X 141220P00027000 P 12/20/14 27.0 0.05 0.12
X 141220P00027500 P 12/20/14 27.5 0.03 0.13
X 141220P00028000 P 12/20/14 28.0 0.05 0.11
X 141220P00028500 P 12/20/14 28.5 0.05 0.13
X 141220P00029000 P 12/20/14 29.0 0.08 0.11
X 141220P00029500 P 12/20/14 29.5 0.10 0.16
X 141220P00030000 P 12/20/14 30.0 0.15 0.18
X 141220P00030500 P 12/20/14 30.5 0.16 0.18
X 141220P00031000 P 12/20/14 31.0 0.20 0.25
X 141220P00031500 P 12/20/14 31.5 0.23 0.30
X 141220P00032000 P 12/20/14 32.0 0.32 0.37
X 141220P00032500 P 12/20/14 32.5 0.42 0.45
X 141220P00033000 P 12/20/14 33.0 0.51 0.55
X 141220P00033500 P 12/20/14 33.5 0.62 0.67
X 141220P00034000 P 12/20/14 34.0 0.77 0.81
X 141220P00034500 P 12/20/14 34.5 0.93 0.97
X 141220P00035000 P 12/20/14 35.0 1.10 1.15
X 141220P00035500 P 12/20/14 35.5 1.31 1.37
X 141220P00036000 P 12/20/14 36.0 1.56 1.62
X 141220P00036500 P 12/20/14 36.5 1.79 1.90
X 141220P00037000 P 12/20/14 37.0 2.04 2.19
X 141220P00037500 P 12/20/14 37.5 2.37 2.52
X 141220P00038000 P 12/20/14 38.0 2.68 2.88
X 141220P00038500 P 12/20/14 38.5 2.83 3.25
X 141220P00039000 P 12/20/14 39.0 3.20 3.65
X 141220P00039500 P 12/20/14 39.5 3.60 4.05
X 141220P00040000 P 12/20/14 40.0 4.00 4.50
X 141220P00040500 P 12/20/14 40.5 4.45 4.95
X 141220P00041000 P 12/20/14 41.0 4.85 5.40
X 141220P00041500 P 12/20/14 41.5 5.35 5.90
X 141220P00042000 P 12/20/14 42.0 5.80 6.35
X 141220P00042500 P 12/20/14 42.5 6.25 6.80
X 141220P00043000 P 12/20/14 43.0 6.75 7.30
X 141220P00043500 P 12/20/14 43.5 7.20 7.80
X 141220P00044000 P 12/20/14 44.0 7.70 8.25
X 141220P00044500 P 12/20/14 44.5 8.15 8.90
X 141220P00045000 P 12/20/14 45.0 8.70 9.40
X 141220P00046000 P 12/20/14 46.0 9.65 10.40
X 141220P00047000 P 12/20/14 47.0 10.65 11.40
X 141220P00048000 P 12/20/14 48.0 11.60 12.30
X 141220P00049000 P 12/20/14 49.0 12.60 13.30
X 141220P00050000 P 12/20/14 50.0 13.65 14.30
X 141220P00055000 P 12/20/14 55.0 18.65 19.30
X 141220P00060000 P 12/20/14 60.0 23.75 24.30
X 141226C00026000 C 12/26/14 26.0 9.75 10.50
X 141226C00027000 C 12/26/14 27.0 8.75 9.45
X 141226C00028000 C 12/26/14 28.0 7.70 8.45
X 141226C00029000 C 12/26/14 29.0 6.75 7.55
X 141226C00029500 C 12/26/14 29.5 6.30 7.10
X 141226C00030000 C 12/26/14 30.0 5.80 6.60
X 141226C00030500 C 12/26/14 30.5 5.35 6.10
X 141226C00031000 C 12/26/14 31.0 4.95 5.70
X 141226C00031500 C 12/26/14 31.5 4.50 5.20
X 141226C00032000 C 12/26/14 32.0 4.10 4.75
X 141226C00032500 C 12/26/14 32.5 3.80 4.35
X 141226C00033000 C 12/26/14 33.0 3.50 3.95
X 141226C00033500 C 12/26/14 33.5 3.10 3.55
X 141226C00034000 C 12/26/14 34.0 2.75 3.20
X 141226C00034500 C 12/26/14 34.5 2.42 2.83
X 141226C00035000 C 12/26/14 35.0 2.12 2.44
X 141226C00035500 C 12/26/14 35.5 1.85 2.10
X 141226C00036000 C 12/26/14 36.0 1.59 1.73
X 141226C00036500 C 12/26/14 36.5 1.36 1.44
X 141226C00037000 C 12/26/14 37.0 1.16 1.42
X 141226C00037500 C 12/26/14 37.5 0.97 1.20
X 141226C00038000 C 12/26/14 38.0 0.82 0.91
X 141226C00038500 C 12/26/14 38.5 0.69 0.84
X 141226C00039000 C 12/26/14 39.0 0.57 0.63
X 141226C00039500 C 12/26/14 39.5 0.47 0.59
X 141226C00040000 C 12/26/14 40.0 0.39 0.52
X 141226C00040500 C 12/26/14 40.5 0.21 0.44
X 141226C00041000 C 12/26/14 41.0 0.17 0.36
X 141226C00041500 C 12/26/14 41.5 0.15 0.30
X 141226C00042000 C 12/26/14 42.0 0.14 0.25
X 141226C00042500 C 12/26/14 42.5 0.15 0.21
X 141226C00043000 C 12/26/14 43.0 0.09 0.20
X 141226C00043500 C 12/26/14 43.5 0.08 0.15
X 141226C00044000 C 12/26/14 44.0 0.09 0.12
X 141226C00045000 C 12/26/14 45.0 0.05 0.13
X 141226P00026000 P 12/26/14 26.0 0.04 0.14
X 141226P00027000 P 12/26/14 27.0 0.06 0.15
X 141226P00028000 P 12/26/14 28.0 0.08 0.19
X 141226P00029000 P 12/26/14 29.0 0.12 0.22
X 141226P00029500 P 12/26/14 29.5 0.15 0.22
X 141226P00030000 P 12/26/14 30.0 0.19 0.32
X 141226P00030500 P 12/26/14 30.5 0.22 0.44
X 141226P00031000 P 12/26/14 31.0 0.26 0.52
X 141226P00031500 P 12/26/14 31.5 0.33 0.58
X 141226P00032000 P 12/26/14 32.0 0.39 0.65
X 141226P00032500 P 12/26/14 32.5 0.53 0.77
X 141226P00033000 P 12/26/14 33.0 0.64 0.78
X 141226P00033500 P 12/26/14 33.5 0.75 1.07
X 141226P00034000 P 12/26/14 34.0 0.91 1.20
X 141226P00034500 P 12/26/14 34.5 1.08 1.32
X 141226P00035000 P 12/26/14 35.0 1.26 1.40
X 141226P00035500 P 12/26/14 35.5 1.47 1.63
X 141226P00036000 P 12/26/14 36.0 1.71 1.79
X 141226P00036500 P 12/26/14 36.5 1.97 2.07
X 141226P00037000 P 12/26/14 37.0 2.26 2.36
X 141226P00037500 P 12/26/14 37.5 2.57 2.68
X 141226P00038000 P 12/26/14 38.0 2.90 3.30
X 141226P00038500 P 12/26/14 38.5 3.25 3.40
X 141226P00039000 P 12/26/14 39.0 3.35 3.80
X 141226P00039500 P 12/26/14 39.5 3.70 4.50
X 141226P00040000 P 12/26/14 40.0 4.10 4.90
X 141226P00040500 P 12/26/14 40.5 4.55 5.35
X 141226P00041000 P 12/26/14 41.0 4.95 5.80
X 141226P00041500 P 12/26/14 41.5 5.40 6.25
X 141226P00042000 P 12/26/14 42.0 5.85 6.70
X 141226P00042500 P 12/26/14 42.5 6.25 7.15
X 141226P00043000 P 12/26/14 43.0 6.75 7.35
X 141226P00043500 P 12/26/14 43.5 7.25 7.85
X 141226P00044000 P 12/26/14 44.0 7.75 8.35
X 141226P00045000 P 12/26/14 45.0 8.70 9.35
X 150102C00028000 C 01/02/15 28.0 7.70 8.50
X 150102C00028500 C 01/02/15 28.5 7.25 8.05
X 150102C00029000 C 01/02/15 29.0 6.75 7.60
X 150102C00029500 C 01/02/15 29.5 6.35 7.15
X 150102C00030000 C 01/02/15 30.0 5.90 6.65
X 150102C00030500 C 01/02/15 30.5 5.45 6.20
X 150102C00031000 C 01/02/15 31.0 5.00 5.75
X 150102C00031500 C 01/02/15 31.5 4.50 5.30
X 150102C00032000 C 01/02/15 32.0 4.10 4.90
X 150102C00032500 C 01/02/15 32.5 3.95 4.50
X 150102C00033000 C 01/02/15 33.0 3.65 3.90
X 150102C00033500 C 01/02/15 33.5 3.20 3.45
X 150102C00034000 C 01/02/15 34.0 2.95 3.15
X 150102C00034500 C 01/02/15 34.5 2.62 2.93
X 150102C00035000 C 01/02/15 35.0 2.33 2.51
X 150102C00035500 C 01/02/15 35.5 2.05 2.27
X 150102C00036000 C 01/02/15 36.0 1.78 1.90
X 150102C00036500 C 01/02/15 36.5 1.55 1.64
X 150102C00037000 C 01/02/15 37.0 1.34 1.42
X 150102C00037500 C 01/02/15 37.5 1.16 1.29
X 150102C00038000 C 01/02/15 38.0 1.00 1.22
X 150102C00038500 C 01/02/15 38.5 0.85 0.95
X 150102C00039000 C 01/02/15 39.0 0.73 0.82
X 150102C00039500 C 01/02/15 39.5 0.62 0.67
X 150102C00040000 C 01/02/15 40.0 0.53 0.65
X 150102C00040500 C 01/02/15 40.5 0.35 0.58
X 150102C00041000 C 01/02/15 41.0 0.24 0.47
X 150102C00041500 C 01/02/15 41.5 0.21 0.43
X 150102C00042000 C 01/02/15 42.0 0.17 0.35
X 150102C00042500 C 01/02/15 42.5 0.19 0.30
X 150102C00043000 C 01/02/15 43.0 0.13 0.25
X 150102C00044000 C 01/02/15 44.0 0.08 0.20
X 150102C00045000 C 01/02/15 45.0 0.08 0.14
X 150102P00028000 P 01/02/15 28.0 0.12 0.22
X 150102P00028500 P 01/02/15 28.5 0.15 0.29
X 150102P00029000 P 01/02/15 29.0 0.18 0.32
X 150102P00029500 P 01/02/15 29.5 0.21 0.38
X 150102P00030000 P 01/02/15 30.0 0.26 0.41
X 150102P00030500 P 01/02/15 30.5 0.30 0.49
X 150102P00031000 P 01/02/15 31.0 0.36 0.63
X 150102P00031500 P 01/02/15 31.5 0.43 0.73
X 150102P00032000 P 01/02/15 32.0 0.56 0.77
X 150102P00032500 P 01/02/15 32.5 0.67 0.74
X 150102P00033000 P 01/02/15 33.0 0.78 0.86
X 150102P00033500 P 01/02/15 33.5 0.92 1.00
X 150102P00034000 P 01/02/15 34.0 1.08 1.16
X 150102P00034500 P 01/02/15 34.5 1.26 1.34
X 150102P00035000 P 01/02/15 35.0 1.46 1.54
X 150102P00035500 P 01/02/15 35.5 1.68 1.76
X 150102P00036000 P 01/02/15 36.0 1.92 2.00
X 150102P00036500 P 01/02/15 36.5 2.19 2.27
X 150102P00037000 P 01/02/15 37.0 2.47 2.56
X 150102P00037500 P 01/02/15 37.5 2.78 2.93
X 150102P00038000 P 01/02/15 38.0 3.10 3.25
X 150102P00038500 P 01/02/15 38.5 3.45 3.60
X 150102P00039000 P 01/02/15 39.0 3.50 3.95
X 150102P00039500 P 01/02/15 39.5 3.85 4.35
X 150102P00040000 P 01/02/15 40.0 4.25 4.75
X 150102P00040500 P 01/02/15 40.5 4.60 5.50
X 150102P00041000 P 01/02/15 41.0 5.10 5.95
X 150102P00041500 P 01/02/15 41.5 5.50 6.35
X 150102P00042000 P 01/02/15 42.0 5.95 6.80
X 150102P00042500 P 01/02/15 42.5 6.40 7.25
X 150102P00043000 P 01/02/15 43.0 6.85 7.40
X 150102P00044000 P 01/02/15 44.0 7.75 8.35
X 150102P00045000 P 01/02/15 45.0 8.75 9.35
X 150117C00003000 C 01/17/15 3.0 32.80 33.10
X 150117C00005000 C 01/17/15 5.0 30.70 31.10
X 150117C00008000 C 01/17/15 8.0 26.85 29.25
X 150117C00010000 C 01/17/15 10.0 25.75 26.10
X 150117C00013000 C 01/17/15 13.0 22.80 23.10
X 150117C00014000 C 01/17/15 14.0 21.80 22.10
X 150117C00015000 C 01/17/15 15.0 20.80 21.15
X 150117C00016000 C 01/17/15 16.0 19.75 20.20
X 150117C00017000 C 01/17/15 17.0 18.80 19.25
X 150117C00018000 C 01/17/15 18.0 17.75 18.30
X 150117C00019000 C 01/17/15 19.0 16.75 17.45
X 150117C00020000 C 01/17/15 20.0 15.75 16.45
X 150117C00021000 C 01/17/15 21.0 14.70 15.45
X 150117C00022000 C 01/17/15 22.0 13.70 14.50
X 150117C00023000 C 01/17/15 23.0 12.70 13.45
X 150117C00024000 C 01/17/15 24.0 11.65 12.55
X 150117C00025000 C 01/17/15 25.0 10.65 11.50
X 150117C00026000 C 01/17/15 26.0 9.70 10.60
X 150117C00027000 C 01/17/15 27.0 8.75 9.55
X 150117C00028000 C 01/17/15 28.0 7.80 8.60
X 150117C00029000 C 01/17/15 29.0 6.90 7.70
X 150117C00030000 C 01/17/15 30.0 6.00 6.80
X 150117C00031000 C 01/17/15 31.0 5.15 5.95
X 150117C00032000 C 01/17/15 32.0 4.70 4.85
X 150117C00033000 C 01/17/15 33.0 4.00 4.20
X 150117C00034000 C 01/17/15 34.0 3.30 3.65
X 150117C00035000 C 01/17/15 35.0 2.72 2.83
X 150117C00036000 C 01/17/15 36.0 2.21 2.30
X 150117C00037000 C 01/17/15 37.0 1.77 1.85
X 150117C00038000 C 01/17/15 38.0 1.39 1.43
X 150117C00039000 C 01/17/15 39.0 1.09 1.14
X 150117C00040000 C 01/17/15 40.0 0.83 0.89
X 150117C00041000 C 01/17/15 41.0 0.64 0.77
X 150117C00042000 C 01/17/15 42.0 0.49 0.58
X 150117C00043000 C 01/17/15 43.0 0.32 0.45
X 150117C00044000 C 01/17/15 44.0 0.29 0.35
X 150117C00045000 C 01/17/15 45.0 0.18 0.26
X 150117C00046000 C 01/17/15 46.0 0.14 0.22
X 150117C00047000 C 01/17/15 47.0 0.12 0.17
X 150117C00048000 C 01/17/15 48.0 0.08 0.15
X 150117C00049000 C 01/17/15 49.0 0.07 0.14
X 150117C00050000 C 01/17/15 50.0 0.07 0.12
X 150117C00055000 C 01/17/15 55.0 0.01 0.14
X 150117C00060000 C 01/17/15 60.0 0.01 0.11
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 0.03
X 150117P00013000 P 01/17/15 13.0 0.00 0.04
X 150117P00014000 P 01/17/15 14.0 0.00 0.04
X 150117P00015000 P 01/17/15 15.0 0.01 0.06
X 150117P00016000 P 01/17/15 16.0 0.00 0.07
X 150117P00017000 P 01/17/15 17.0 0.00 0.06
X 150117P00018000 P 01/17/15 18.0 0.04 0.08
X 150117P00019000 P 01/17/15 19.0 0.01 0.07
X 150117P00020000 P 01/17/15 20.0 0.03 0.14
X 150117P00021000 P 01/17/15 21.0 0.05 0.13
X 150117P00022000 P 01/17/15 22.0 0.05 0.14
X 150117P00023000 P 01/17/15 23.0 0.07 0.17
X 150117P00024000 P 01/17/15 24.0 0.09 0.15
X 150117P00025000 P 01/17/15 25.0 0.13 0.15
X 150117P00026000 P 01/17/15 26.0 0.12 0.22
X 150117P00027000 P 01/17/15 27.0 0.18 0.30
X 150117P00028000 P 01/17/15 28.0 0.25 0.35
X 150117P00029000 P 01/17/15 29.0 0.32 0.42
X 150117P00030000 P 01/17/15 30.0 0.50 0.55
X 150117P00031000 P 01/17/15 31.0 0.63 0.81
X 150117P00032000 P 01/17/15 32.0 0.80 1.06
X 150117P00033000 P 01/17/15 33.0 1.14 1.21
X 150117P00034000 P 01/17/15 34.0 1.45 1.55
X 150117P00035000 P 01/17/15 35.0 1.82 1.95
X 150117P00036000 P 01/17/15 36.0 2.35 2.42
X 150117P00037000 P 01/17/15 37.0 2.83 2.98
X 150117P00038000 P 01/17/15 38.0 3.35 3.60
X 150117P00039000 P 01/17/15 39.0 4.05 4.45
X 150117P00040000 P 01/17/15 40.0 4.75 5.05
X 150117P00041000 P 01/17/15 41.0 5.35 6.05
X 150117P00042000 P 01/17/15 42.0 6.20 7.10
X 150117P00043000 P 01/17/15 43.0 7.10 7.65
X 150117P00044000 P 01/17/15 44.0 8.00 8.55
X 150117P00045000 P 01/17/15 45.0 8.90 9.45
X 150117P00046000 P 01/17/15 46.0 9.80 10.80
X 150117P00047000 P 01/17/15 47.0 10.75 11.70
X 150117P00048000 P 01/17/15 48.0 11.75 12.65
X 150117P00049000 P 01/17/15 49.0 12.65 13.60
X 150117P00050000 P 01/17/15 50.0 13.60 14.55
X 150117P00055000 P 01/17/15 55.0 18.60 19.45
X 150117P00060000 P 01/17/15 60.0 23.60 24.35
X 150220C00029000 C 02/20/15 29.0 7.15 8.15
X 150220C00030000 C 02/20/15 30.0 6.35 7.35
X 150220C00031000 C 02/20/15 31.0 5.60 6.60
X 150220C00032000 C 02/20/15 32.0 5.35 5.80
X 150220C00033000 C 02/20/15 33.0 4.65 5.10
X 150220C00034000 C 02/20/15 34.0 4.00 4.30
X 150220C00035000 C 02/20/15 35.0 3.35 3.75
X 150220C00036000 C 02/20/15 36.0 3.00 3.15
X 150220C00037000 C 02/20/15 37.0 2.56 2.64
X 150220C00038000 C 02/20/15 38.0 2.05 2.38
X 150220C00039000 C 02/20/15 39.0 1.81 2.04
X 150220C00040000 C 02/20/15 40.0 1.35 1.73
X 150220P00029000 P 02/20/15 29.0 0.80 1.08
X 150220P00030000 P 02/20/15 30.0 0.96 1.18
X 150220P00031000 P 02/20/15 31.0 1.17 1.35
X 150220P00032000 P 02/20/15 32.0 1.43 1.63
X 150220P00033000 P 02/20/15 33.0 1.78 1.96
X 150220P00034000 P 02/20/15 34.0 2.14 2.35
X 150220P00035000 P 02/20/15 35.0 2.55 2.78
X 150220P00036000 P 02/20/15 36.0 3.00 3.30
X 150220P00037000 P 02/20/15 37.0 3.70 3.85
X 150220P00038000 P 02/20/15 38.0 4.10 4.45
X 150220P00039000 P 02/20/15 39.0 4.70 5.10
X 150220P00040000 P 02/20/15 40.0 5.35 6.05
X 150417C00018000 C 04/17/15 18.0 17.65 18.65
X 150417C00019000 C 04/17/15 19.0 16.65 17.70
X 150417C00020000 C 04/17/15 20.0 15.60 17.10
X 150417C00021000 C 04/17/15 21.0 14.60 16.00
X 150417C00022000 C 04/17/15 22.0 13.65 14.90
X 150417C00023000 C 04/17/15 23.0 12.75 13.95
X 150417C00024000 C 04/17/15 24.0 11.80 13.00
X 150417C00025000 C 04/17/15 25.0 10.90 12.15
X 150417C00026000 C 04/17/15 26.0 10.05 11.15
X 150417C00027000 C 04/17/15 27.0 9.20 10.35
X 150417C00028000 C 04/17/15 28.0 8.40 9.55
X 150417C00029000 C 04/17/15 29.0 7.65 8.80
X 150417C00030000 C 04/17/15 30.0 6.85 8.00
X 150417C00031000 C 04/17/15 31.0 6.15 7.25
X 150417C00032000 C 04/17/15 32.0 5.45 6.75
X 150417C00033000 C 04/17/15 33.0 4.90 6.00
X 150417C00034000 C 04/17/15 34.0 4.30 5.35
X 150417C00035000 C 04/17/15 35.0 4.20 4.55
X 150417C00036000 C 04/17/15 36.0 3.80 4.10
X 150417C00037000 C 04/17/15 37.0 3.40 3.55
X 150417C00038000 C 04/17/15 38.0 2.72 3.25
X 150417C00039000 C 04/17/15 39.0 2.04 2.88
X 150417C00040000 C 04/17/15 40.0 2.24 2.56
X 150417C00041000 C 04/17/15 41.0 1.70 2.27
X 150417C00042000 C 04/17/15 42.0 1.34 1.97
X 150417C00043000 C 04/17/15 43.0 1.23 1.74
X 150417C00044000 C 04/17/15 44.0 0.95 1.49
X 150417C00045000 C 04/17/15 45.0 0.91 1.35
X 150417C00046000 C 04/17/15 46.0 0.79 1.12
X 150417C00047000 C 04/17/15 47.0 0.52 1.04
X 150417C00048000 C 04/17/15 48.0 0.50 0.94
X 150417C00049000 C 04/17/15 49.0 0.43 0.81
X 150417C00050000 C 04/17/15 50.0 0.40 0.61
X 150417C00055000 C 04/17/15 55.0 0.13 0.39
X 150417C00060000 C 04/17/15 60.0 0.00 0.17
X 150417C00065000 C 04/17/15 65.0 0.00 0.25
X 150417P00018000 P 04/17/15 18.0 0.10 0.40
X 150417P00019000 P 04/17/15 19.0 0.13 0.26
X 150417P00020000 P 04/17/15 20.0 0.24 0.49
X 150417P00021000 P 04/17/15 21.0 0.28 0.56
X 150417P00022000 P 04/17/15 22.0 0.37 0.55
X 150417P00023000 P 04/17/15 23.0 0.46 0.73
X 150417P00024000 P 04/17/15 24.0 0.55 0.86
X 150417P00025000 P 04/17/15 25.0 0.68 0.85
X 150417P00026000 P 04/17/15 26.0 0.78 1.15
X 150417P00027000 P 04/17/15 27.0 0.95 1.35
X 150417P00028000 P 04/17/15 28.0 1.13 1.52
X 150417P00029000 P 04/17/15 29.0 1.31 1.80
X 150417P00030000 P 04/17/15 30.0 1.59 1.76
X 150417P00031000 P 04/17/15 31.0 1.83 2.11
X 150417P00032000 P 04/17/15 32.0 2.15 2.43
X 150417P00033000 P 04/17/15 33.0 2.59 2.90
X 150417P00034000 P 04/17/15 34.0 2.94 3.35
X 150417P00035000 P 04/17/15 35.0 3.40 3.65
X 150417P00036000 P 04/17/15 36.0 3.85 4.20
X 150417P00037000 P 04/17/15 37.0 4.35 4.80
X 150417P00038000 P 04/17/15 38.0 4.95 5.40
X 150417P00039000 P 04/17/15 39.0 5.55 5.90
X 150417P00040000 P 04/17/15 40.0 6.15 6.70
X 150417P00041000 P 04/17/15 41.0 7.00 7.85
X 150417P00042000 P 04/17/15 42.0 7.55 8.75
X 150417P00043000 P 04/17/15 43.0 8.30 9.55
X 150417P00044000 P 04/17/15 44.0 9.10 10.35
X 150417P00045000 P 04/17/15 45.0 9.90 11.20
X 150417P00046000 P 04/17/15 46.0 10.75 12.05
X 150417P00047000 P 04/17/15 47.0 11.55 12.90
X 150417P00048000 P 04/17/15 48.0 12.35 13.75
X 150417P00049000 P 04/17/15 49.0 13.30 14.65
X 150417P00050000 P 04/17/15 50.0 14.25 15.55
X 150417P00055000 P 04/17/15 55.0 18.95 20.15
X 150417P00060000 P 04/17/15 60.0 23.65 24.95
X 150417P00065000 P 04/17/15 65.0 28.50 29.80
X 150717C00026000 C 07/17/15 26.0 10.50 12.10
X 150717C00027000 C 07/17/15 27.0 9.65 11.35
X 150717C00028000 C 07/17/15 28.0 8.95 10.50
X 150717C00029000 C 07/17/15 29.0 8.20 9.75
X 150717C00030000 C 07/17/15 30.0 7.60 9.05
X 150717C00031000 C 07/17/15 31.0 6.90 8.25
X 150717C00032000 C 07/17/15 32.0 6.30 7.55
X 150717C00033000 C 07/17/15 33.0 5.75 6.90
X 150717C00034000 C 07/17/15 34.0 5.80 6.40
X 150717C00035000 C 07/17/15 35.0 5.35 5.85
X 150717C00036000 C 07/17/15 36.0 4.85 5.40
X 150717C00037000 C 07/17/15 37.0 4.45 4.75
X 150717C00038000 C 07/17/15 38.0 4.05 4.35
X 150717C00039000 C 07/17/15 39.0 3.65 4.15
X 150717C00040000 C 07/17/15 40.0 3.30 3.50
X 150717C00041000 C 07/17/15 41.0 2.99 3.35
X 150717C00042000 C 07/17/15 42.0 2.17 3.10
X 150717P00026000 P 07/17/15 26.0 1.40 1.65
X 150717P00027000 P 07/17/15 27.0 1.62 2.08
X 150717P00028000 P 07/17/15 28.0 1.88 2.26
X 150717P00029000 P 07/17/15 29.0 2.16 2.62
X 150717P00030000 P 07/17/15 30.0 2.47 3.25
X 150717P00031000 P 07/17/15 31.0 2.84 3.60
X 150717P00032000 P 07/17/15 32.0 3.20 3.85
X 150717P00033000 P 07/17/15 33.0 3.60 4.35
X 150717P00034000 P 07/17/15 34.0 4.10 4.85
X 150717P00035000 P 07/17/15 35.0 4.55 5.35
X 150717P00036000 P 07/17/15 36.0 5.05 5.75
X 150717P00037000 P 07/17/15 37.0 5.70 5.90
X 150717P00038000 P 07/17/15 38.0 6.30 6.95
X 150717P00039000 P 07/17/15 39.0 6.80 7.70
X 150717P00040000 P 07/17/15 40.0 7.40 8.45
X 150717P00041000 P 07/17/15 41.0 8.05 9.25
X 150717P00042000 P 07/17/15 42.0 8.60 9.95
X 160115C00010000 C 01/15/16 10.0 25.65 26.60
X 160115C00013000 C 01/15/16 13.0 22.60 23.85
X 160115C00015000 C 01/15/16 15.0 20.65 21.95
X 160115C00018000 C 01/15/16 18.0 17.80 19.10
X 160115C00020000 C 01/15/16 20.0 16.30 17.50
X 160115C00022000 C 01/15/16 22.0 14.30 15.75
X 160115C00025000 C 01/15/16 25.0 11.90 13.50
X 160115C00027000 C 01/15/16 27.0 10.50 12.05
X 160115C00030000 C 01/15/16 30.0 8.80 10.20
X 160115C00032000 C 01/15/16 32.0 7.40 9.00
X 160115C00035000 C 01/15/16 35.0 6.70 7.40
X 160115C00040000 C 01/15/16 40.0 4.35 5.20
X 160115C00045000 C 01/15/16 45.0 2.70 3.75
X 160115C00050000 C 01/15/16 50.0 1.95 2.67
X 160115C00055000 C 01/15/16 55.0 1.50 1.77
X 160115C00060000 C 01/15/16 60.0 0.82 1.25
X 160115C00065000 C 01/15/16 65.0 0.54 1.04
X 160115P00010000 P 01/15/16 10.0 0.10 0.30
X 160115P00013000 P 01/15/16 13.0 0.09 0.56
X 160115P00015000 P 01/15/16 15.0 0.40 0.70
X 160115P00018000 P 01/15/16 18.0 0.71 1.00
X 160115P00020000 P 01/15/16 20.0 0.96 1.12
X 160115P00022000 P 01/15/16 22.0 1.42 1.86
X 160115P00025000 P 01/15/16 25.0 2.02 2.43
X 160115P00027000 P 01/15/16 27.0 2.75 3.60
X 160115P00030000 P 01/15/16 30.0 3.75 4.25
X 160115P00032000 P 01/15/16 32.0 4.65 5.65
X 160115P00035000 P 01/15/16 35.0 6.00 6.55
X 160115P00040000 P 01/15/16 40.0 8.90 9.45
X 160115P00045000 P 01/15/16 45.0 12.35 13.95
X 160115P00050000 P 01/15/16 50.0 16.20 17.00
X 160115P00055000 P 01/15/16 55.0 20.35 22.25
X 160115P00060000 P 01/15/16 60.0 23.80 26.70
X 160115P00065000 P 01/15/16 65.0 29.45 31.25
X 170120C00018000 C 01/20/17 18.0 17.85 20.05
X 170120C00020000 C 01/20/17 20.0 16.40 18.15
X 170120C00023000 C 01/20/17 23.0 14.00 16.40
X 170120C00025000 C 01/20/17 25.0 13.10 14.80
X 170120C00028000 C 01/20/17 28.0 11.35 13.00
X 170120C00030000 C 01/20/17 30.0 10.05 11.90
X 170120C00033000 C 01/20/17 33.0 8.80 10.40
X 170120C00035000 C 01/20/17 35.0 7.95 9.50
X 170120C00037000 C 01/20/17 37.0 7.15 8.70
X 170120C00040000 C 01/20/17 40.0 6.05 7.75
X 170120C00042000 C 01/20/17 42.0 5.45 6.90
X 170120C00045000 C 01/20/17 45.0 4.75 5.75
X 170120C00047000 C 01/20/17 47.0 4.25 5.45
X 170120C00050000 C 01/20/17 50.0 3.60 4.60
X 170120C00055000 C 01/20/17 55.0 2.75 3.95
X 170120C00060000 C 01/20/17 60.0 2.15 2.92
X 170120C00065000 C 01/20/17 65.0 1.71 2.47
X 170120P00018000 P 01/20/17 18.0 1.41 1.91
X 170120P00020000 P 01/20/17 20.0 2.00 2.22
X 170120P00023000 P 01/20/17 23.0 2.75 3.45
X 170120P00025000 P 01/20/17 25.0 3.40 3.90
X 170120P00028000 P 01/20/17 28.0 4.60 5.10
X 170120P00030000 P 01/20/17 30.0 5.40 5.90
X 170120P00033000 P 01/20/17 33.0 6.90 7.90
X 170120P00035000 P 01/20/17 35.0 7.95 9.00
X 170120P00037000 P 01/20/17 37.0 9.05 10.20
X 170120P00040000 P 01/20/17 40.0 10.80 12.40
X 170120P00042000 P 01/20/17 42.0 12.15 13.40
X 170120P00045000 P 01/20/17 45.0 14.25 15.90
X 170120P00047000 P 01/20/17 47.0 15.60 17.30
X 170120P00050000 P 01/20/17 50.0 17.90 19.55
X 170120P00055000 P 01/20/17 55.0 21.85 24.00
X 170120P00060000 P 01/20/17 60.0 26.10 28.25
X 170120P00065000 P 01/20/17 65.0 30.50 32.60

OPRA data is delayed 15 minutes.