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 (2014-12-12)Premium Content

Us Steel Corp (X)
As of Jan 30 2015 11:52AM
Option Ticker C/P Expiration Strike Bid Premium Ask Premium
X 150206C00015000 C 02/06/15 15.0 8.30 8.80
X 150206C00015500 C 02/06/15 15.5 7.80 8.30
X 150206C00016000 C 02/06/15 16.0 7.35 7.80
X 150206C00016500 C 02/06/15 16.5 6.90 7.30
X 150206C00017000 C 02/06/15 17.0 6.40 6.85
X 150206C00017500 C 02/06/15 17.5 5.90 6.40
X 150206C00018000 C 02/06/15 18.0 5.40 5.90
X 150206C00018500 C 02/06/15 18.5 4.90 5.40
X 150206C00019000 C 02/06/15 19.0 4.45 4.90
X 150206C00019500 C 02/06/15 19.5 3.95 4.40
X 150206C00020000 C 02/06/15 20.0 3.45 3.90
X 150206C00020500 C 02/06/15 20.5 3.00 3.40
X 150206C00021000 C 02/06/15 21.0 2.49 2.85
X 150206C00021500 C 02/06/15 21.5 2.11 2.37
X 150206C00022000 C 02/06/15 22.0 1.68 1.85
X 150206C00022500 C 02/06/15 22.5 1.31 1.51
X 150206C00023000 C 02/06/15 23.0 0.99 1.04
X 150206C00023500 C 02/06/15 23.5 0.72 0.75
X 150206C00024000 C 02/06/15 24.0 0.50 0.54
X 150206C00024500 C 02/06/15 24.5 0.33 0.39
X 150206C00025000 C 02/06/15 25.0 0.22 0.25
X 150206C00025500 C 02/06/15 25.5 0.15 0.17
X 150206C00026000 C 02/06/15 26.0 0.03 0.15
X 150206C00026500 C 02/06/15 26.5 0.04 0.11
X 150206C00027000 C 02/06/15 27.0 0.01 0.08
X 150206C00027500 C 02/06/15 27.5 0.00 0.07
X 150206C00028000 C 02/06/15 28.0 0.00 0.06
X 150206C00028500 C 02/06/15 28.5 0.00 0.06
X 150206C00029000 C 02/06/15 29.0 0.00 0.06
X 150206C00029500 C 02/06/15 29.5 0.00 0.06
X 150206C00030000 C 02/06/15 30.0 0.00 0.05
X 150206C00030500 C 02/06/15 30.5 0.00 0.05
X 150206C00031000 C 02/06/15 31.0 0.00 0.04
X 150206C00031500 C 02/06/15 31.5 0.00 0.03
X 150206C00032000 C 02/06/15 32.0 0.00 0.03
X 150206C00032500 C 02/06/15 32.5 0.00 0.03
X 150206C00033000 C 02/06/15 33.0 0.00 0.03
X 150206C00033500 C 02/06/15 33.5 0.00 0.03
X 150206C00034000 C 02/06/15 34.0 0.00 0.03
X 150206C00034500 C 02/06/15 34.5 0.00 0.03
X 150206C00035000 C 02/06/15 35.0 0.00 0.03
X 150206P00015000 P 02/06/15 15.0 0.00 0.02
X 150206P00015500 P 02/06/15 15.5 0.00 0.04
X 150206P00016000 P 02/06/15 16.0 0.00 0.04
X 150206P00016500 P 02/06/15 16.5 0.00 0.04
X 150206P00017000 P 02/06/15 17.0 0.00 0.05
X 150206P00017500 P 02/06/15 17.5 0.00 0.05
X 150206P00018000 P 02/06/15 18.0 0.00 0.06
X 150206P00018500 P 02/06/15 18.5 0.00 0.07
X 150206P00019000 P 02/06/15 19.0 0.00 0.08
X 150206P00019500 P 02/06/15 19.5 0.04 0.11
X 150206P00020000 P 02/06/15 20.0 0.04 0.08
X 150206P00020500 P 02/06/15 20.5 0.06 0.13
X 150206P00021000 P 02/06/15 21.0 0.08 0.18
X 150206P00021500 P 02/06/15 21.5 0.12 0.20
X 150206P00022000 P 02/06/15 22.0 0.25 0.28
X 150206P00022500 P 02/06/15 22.5 0.28 0.45
X 150206P00023000 P 02/06/15 23.0 0.47 0.57
X 150206P00023500 P 02/06/15 23.5 0.74 0.79
X 150206P00024000 P 02/06/15 24.0 1.01 1.09
X 150206P00024500 P 02/06/15 24.5 1.25 1.42
X 150206P00025000 P 02/06/15 25.0 1.73 1.80
X 150206P00025500 P 02/06/15 25.5 1.97 2.24
X 150206P00026000 P 02/06/15 26.0 2.25 2.69
X 150206P00026500 P 02/06/15 26.5 2.70 3.15
X 150206P00027000 P 02/06/15 27.0 3.20 3.65
X 150206P00027500 P 02/06/15 27.5 3.80 4.15
X 150206P00028000 P 02/06/15 28.0 4.30 4.65
X 150206P00028500 P 02/06/15 28.5 4.80 5.10
X 150206P00029000 P 02/06/15 29.0 5.30 5.65
X 150206P00029500 P 02/06/15 29.5 5.80 6.10
X 150206P00030000 P 02/06/15 30.0 6.30 6.60
X 150206P00030500 P 02/06/15 30.5 6.80 7.15
X 150206P00031000 P 02/06/15 31.0 7.25 7.60
X 150206P00031500 P 02/06/15 31.5 7.75 8.10
X 150206P00032000 P 02/06/15 32.0 8.30 8.60
X 150206P00032500 P 02/06/15 32.5 8.80 9.10
X 150206P00033000 P 02/06/15 33.0 9.30 9.60
X 150206P00033500 P 02/06/15 33.5 9.80 10.15
X 150206P00034000 P 02/06/15 34.0 10.30 10.70
X 150206P00034500 P 02/06/15 34.5 10.85 11.20
X 150206P00035000 P 02/06/15 35.0 11.35 11.65
X 150213C00015000 C 02/13/15 15.0 8.35 8.80
X 150213C00015500 C 02/13/15 15.5 7.85 8.30
X 150213C00016000 C 02/13/15 16.0 7.35 7.80
X 150213C00016500 C 02/13/15 16.5 6.85 7.35
X 150213C00017000 C 02/13/15 17.0 6.40 6.85
X 150213C00017500 C 02/13/15 17.5 5.85 6.40
X 150213C00018000 C 02/13/15 18.0 5.40 5.90
X 150213C00018500 C 02/13/15 18.5 4.90 5.45
X 150213C00019000 C 02/13/15 19.0 4.40 4.95
X 150213C00019500 C 02/13/15 19.5 4.00 4.50
X 150213C00020000 C 02/13/15 20.0 3.50 4.00
X 150213C00020500 C 02/13/15 20.5 3.05 3.55
X 150213C00021000 C 02/13/15 21.0 2.63 2.94
X 150213C00021500 C 02/13/15 21.5 2.23 2.39
X 150213C00022000 C 02/13/15 22.0 1.86 1.93
X 150213C00022500 C 02/13/15 22.5 1.50 1.73
X 150213C00023000 C 02/13/15 23.0 1.17 1.32
X 150213C00023500 C 02/13/15 23.5 0.93 1.09
X 150213C00024000 C 02/13/15 24.0 0.70 0.86
X 150213C00024500 C 02/13/15 24.5 0.51 0.55
X 150213C00025000 C 02/13/15 25.0 0.32 0.44
X 150213C00025500 C 02/13/15 25.5 0.17 0.32
X 150213C00026000 C 02/13/15 26.0 0.18 0.24
X 150213C00026500 C 02/13/15 26.5 0.04 0.22
X 150213C00027000 C 02/13/15 27.0 0.04 0.17
X 150213C00027500 C 02/13/15 27.5 0.01 0.13
X 150213C00028000 C 02/13/15 28.0 0.01 0.09
X 150213C00028500 C 02/13/15 28.5 0.00 0.08
X 150213C00029000 C 02/13/15 29.0 0.00 0.07
X 150213C00029500 C 02/13/15 29.5 0.00 0.07
X 150213C00030000 C 02/13/15 30.0 0.00 0.06
X 150213C00030500 C 02/13/15 30.5 0.00 0.06
X 150213C00031000 C 02/13/15 31.0 0.00 0.06
X 150213C00031500 C 02/13/15 31.5 0.00 0.06
X 150213C00032000 C 02/13/15 32.0 0.00 0.05
X 150213C00032500 C 02/13/15 32.5 0.00 0.04
X 150213C00033000 C 02/13/15 33.0 0.00 0.04
X 150213C00033500 C 02/13/15 33.5 0.00 0.04
X 150213C00034000 C 02/13/15 34.0 0.00 0.03
X 150213C00034500 C 02/13/15 34.5 0.00 0.03
X 150213C00035000 C 02/13/15 35.0 0.00 0.03
X 150213P00015000 P 02/13/15 15.0 0.00 0.05
X 150213P00015500 P 02/13/15 15.5 0.00 0.05
X 150213P00016000 P 02/13/15 16.0 0.00 0.06
X 150213P00016500 P 02/13/15 16.5 0.00 0.06
X 150213P00017000 P 02/13/15 17.0 0.00 0.07
X 150213P00017500 P 02/13/15 17.5 0.00 0.09
X 150213P00018000 P 02/13/15 18.0 0.01 0.11
X 150213P00018500 P 02/13/15 18.5 0.04 0.13
X 150213P00019000 P 02/13/15 19.0 0.04 0.17
X 150213P00019500 P 02/13/15 19.5 0.06 0.22
X 150213P00020000 P 02/13/15 20.0 0.10 0.26
X 150213P00020500 P 02/13/15 20.5 0.15 0.32
X 150213P00021000 P 02/13/15 21.0 0.23 0.36
X 150213P00021500 P 02/13/15 21.5 0.32 0.38
X 150213P00022000 P 02/13/15 22.0 0.42 0.57
X 150213P00022500 P 02/13/15 22.5 0.56 0.72
X 150213P00023000 P 02/13/15 23.0 0.76 0.84
X 150213P00023500 P 02/13/15 23.5 1.00 1.05
X 150213P00024000 P 02/13/15 24.0 1.06 1.37
X 150213P00024500 P 02/13/15 24.5 1.34 1.69
X 150213P00025000 P 02/13/15 25.0 1.79 2.06
X 150213P00025500 P 02/13/15 25.5 2.00 2.46
X 150213P00026000 P 02/13/15 26.0 2.42 2.91
X 150213P00026500 P 02/13/15 26.5 2.85 3.30
X 150213P00027000 P 02/13/15 27.0 3.30 3.75
X 150213P00027500 P 02/13/15 27.5 3.75 4.25
X 150213P00028000 P 02/13/15 28.0 4.25 4.70
X 150213P00028500 P 02/13/15 28.5 4.70 5.20
X 150213P00029000 P 02/13/15 29.0 5.25 5.70
X 150213P00029500 P 02/13/15 29.5 5.75 6.20
X 150213P00030000 P 02/13/15 30.0 6.25 6.65
X 150213P00030500 P 02/13/15 30.5 6.75 7.15
X 150213P00031000 P 02/13/15 31.0 7.25 7.65
X 150213P00031500 P 02/13/15 31.5 7.75 8.15
X 150213P00032000 P 02/13/15 32.0 8.25 8.70
X 150213P00032500 P 02/13/15 32.5 8.75 9.15
X 150213P00033000 P 02/13/15 33.0 9.25 9.65
X 150213P00033500 P 02/13/15 33.5 9.75 10.20
X 150213P00034000 P 02/13/15 34.0 10.30 10.70
X 150213P00034500 P 02/13/15 34.5 10.80 11.20
X 150213P00035000 P 02/13/15 35.0 11.30 11.70
X 150220C00015000 C 02/20/15 15.0 8.40 8.80
X 150220C00015500 C 02/20/15 15.5 7.90 8.35
X 150220C00016000 C 02/20/15 16.0 7.40 7.85
X 150220C00016500 C 02/20/15 16.5 6.95 7.40
X 150220C00017000 C 02/20/15 17.0 6.45 6.90
X 150220C00017500 C 02/20/15 17.5 5.95 6.45
X 150220C00018000 C 02/20/15 18.0 5.45 6.00
X 150220C00018500 C 02/20/15 18.5 5.00 5.50
X 150220C00019000 C 02/20/15 19.0 4.50 5.05
X 150220C00019500 C 02/20/15 19.5 4.00 4.55
X 150220C00020000 C 02/20/15 20.0 3.55 3.95
X 150220C00020500 C 02/20/15 20.5 3.10 3.35
X 150220C00021000 C 02/20/15 21.0 2.69 2.93
X 150220C00021500 C 02/20/15 21.5 2.38 2.55
X 150220C00022000 C 02/20/15 22.0 2.02 2.07
X 150220C00022500 C 02/20/15 22.5 1.68 1.76
X 150220C00023000 C 02/20/15 23.0 1.38 1.41
X 150220C00023500 C 02/20/15 23.5 1.12 1.17
X 150220C00024000 C 02/20/15 24.0 0.89 0.93
X 150220C00024500 C 02/20/15 24.5 0.61 0.79
X 150220C00025000 C 02/20/15 25.0 0.54 0.56
X 150220C00025500 C 02/20/15 25.5 0.39 0.45
X 150220C00026000 C 02/20/15 26.0 0.32 0.34
X 150220C00026500 C 02/20/15 26.5 0.13 0.31
X 150220C00027000 C 02/20/15 27.0 0.14 0.24
X 150220C00027500 C 02/20/15 27.5 0.14 0.16
X 150220C00028000 C 02/20/15 28.0 0.07 0.14
X 150220C00028500 C 02/20/15 28.5 0.03 0.11
X 150220C00029000 C 02/20/15 29.0 0.03 0.09
X 150220C00029500 C 02/20/15 29.5 0.01 0.08
X 150220C00030000 C 02/20/15 30.0 0.01 0.07
X 150220C00030500 C 02/20/15 30.5 0.01 0.06
X 150220C00031000 C 02/20/15 31.0 0.01 0.05
X 150220C00031500 C 02/20/15 31.5 0.00 0.05
X 150220C00032000 C 02/20/15 32.0 0.00 0.04
X 150220C00032500 C 02/20/15 32.5 0.00 0.05
X 150220C00033000 C 02/20/15 33.0 0.00 0.05
X 150220C00034000 C 02/20/15 34.0 0.00 0.04
X 150220C00035000 C 02/20/15 35.0 0.00 0.02
X 150220C00036000 C 02/20/15 36.0 0.00 0.04
X 150220C00037000 C 02/20/15 37.0 0.00 0.03
X 150220C00038000 C 02/20/15 38.0 0.00 0.03
X 150220C00039000 C 02/20/15 39.0 0.00 0.03
X 150220C00040000 C 02/20/15 40.0 0.00 0.03
X 150220C00041000 C 02/20/15 41.0 0.00 0.03
X 150220C00042000 C 02/20/15 42.0 0.00 0.03
X 150220C00043000 C 02/20/15 43.0 0.00 0.03
X 150220C00044000 C 02/20/15 44.0 0.00 0.03
X 150220C00045000 C 02/20/15 45.0 0.00 0.03
X 150220C00046000 C 02/20/15 46.0 0.00 0.03
X 150220C00047000 C 02/20/15 47.0 0.00 0.03
X 150220C00048000 C 02/20/15 48.0 0.00 0.03
X 150220C00049000 C 02/20/15 49.0 0.00 0.03
X 150220C00050000 C 02/20/15 50.0 0.00 0.03
X 150220P00015000 P 02/20/15 15.0 0.00 0.05
X 150220P00015500 P 02/20/15 15.5 0.00 0.06
X 150220P00016000 P 02/20/15 16.0 0.01 0.09
X 150220P00016500 P 02/20/15 16.5 0.01 0.10
X 150220P00017000 P 02/20/15 17.0 0.03 0.11
X 150220P00017500 P 02/20/15 17.5 0.03 0.12
X 150220P00018000 P 02/20/15 18.0 0.06 0.13
X 150220P00018500 P 02/20/15 18.5 0.08 0.18
X 150220P00019000 P 02/20/15 19.0 0.11 0.22
X 150220P00019500 P 02/20/15 19.5 0.14 0.22
X 150220P00020000 P 02/20/15 20.0 0.19 0.26
X 150220P00020500 P 02/20/15 20.5 0.27 0.44
X 150220P00021000 P 02/20/15 21.0 0.32 0.48
X 150220P00021500 P 02/20/15 21.5 0.44 0.55
X 150220P00022000 P 02/20/15 22.0 0.57 0.65
X 150220P00022500 P 02/20/15 22.5 0.65 0.86
X 150220P00023000 P 02/20/15 23.0 0.85 1.03
X 150220P00023500 P 02/20/15 23.5 1.20 1.23
X 150220P00024000 P 02/20/15 24.0 1.25 1.51
X 150220P00024500 P 02/20/15 24.5 1.52 1.87
X 150220P00025000 P 02/20/15 25.0 1.90 2.22
X 150220P00025500 P 02/20/15 25.5 2.28 2.62
X 150220P00026000 P 02/20/15 26.0 2.84 2.98
X 150220P00026500 P 02/20/15 26.5 3.05 3.40
X 150220P00027000 P 02/20/15 27.0 3.65 3.85
X 150220P00027500 P 02/20/15 27.5 3.80 4.30
X 150220P00028000 P 02/20/15 28.0 4.25 4.75
X 150220P00028500 P 02/20/15 28.5 4.75 5.25
X 150220P00029000 P 02/20/15 29.0 5.25 5.70
X 150220P00029500 P 02/20/15 29.5 5.75 6.20
X 150220P00030000 P 02/20/15 30.0 6.25 6.70
X 150220P00030500 P 02/20/15 30.5 6.75 7.20
X 150220P00031000 P 02/20/15 31.0 7.25 7.65
X 150220P00031500 P 02/20/15 31.5 7.75 8.15
X 150220P00032000 P 02/20/15 32.0 8.25 8.65
X 150220P00032500 P 02/20/15 32.5 8.75 9.15
X 150220P00033000 P 02/20/15 33.0 9.30 9.65
X 150220P00034000 P 02/20/15 34.0 10.25 10.65
X 150220P00035000 P 02/20/15 35.0 11.30 11.65
X 150220P00036000 P 02/20/15 36.0 12.30 12.65
X 150220P00037000 P 02/20/15 37.0 13.30 13.65
X 150220P00038000 P 02/20/15 38.0 14.30 14.65
X 150220P00039000 P 02/20/15 39.0 15.30 15.65
X 150220P00040000 P 02/20/15 40.0 16.30 16.65
X 150220P00041000 P 02/20/15 41.0 17.30 17.65
X 150220P00042000 P 02/20/15 42.0 18.35 18.65
X 150220P00043000 P 02/20/15 43.0 19.35 19.65
X 150220P00044000 P 02/20/15 44.0 20.35 20.70
X 150220P00045000 P 02/20/15 45.0 21.35 21.65
X 150220P00046000 P 02/20/15 46.0 22.35 22.65
X 150220P00047000 P 02/20/15 47.0 23.35 23.65
X 150220P00048000 P 02/20/15 48.0 24.35 24.65
X 150220P00049000 P 02/20/15 49.0 25.35 25.70
X 150220P00050000 P 02/20/15 50.0 26.35 26.65
X 150227C00015000 C 02/27/15 15.0 8.40 8.85
X 150227C00015500 C 02/27/15 15.5 7.80 8.40
X 150227C00016000 C 02/27/15 16.0 7.40 7.90
X 150227C00016500 C 02/27/15 16.5 6.90 7.45
X 150227C00017000 C 02/27/15 17.0 6.45 6.95
X 150227C00017500 C 02/27/15 17.5 5.95 6.50
X 150227C00018000 C 02/27/15 18.0 5.45 6.00
X 150227C00018500 C 02/27/15 18.5 5.00 5.55
X 150227C00019000 C 02/27/15 19.0 4.55 5.10
X 150227C00019500 C 02/27/15 19.5 4.05 4.60
X 150227C00020000 C 02/27/15 20.0 3.60 4.15
X 150227C00020500 C 02/27/15 20.5 3.15 3.75
X 150227C00021000 C 02/27/15 21.0 2.75 3.30
X 150227C00021500 C 02/27/15 21.5 2.51 2.92
X 150227C00022000 C 02/27/15 22.0 2.14 2.53
X 150227C00022500 C 02/27/15 22.5 1.82 2.18
X 150227C00023000 C 02/27/15 23.0 1.52 1.86
X 150227C00023500 C 02/27/15 23.5 1.26 1.47
X 150227C00024000 C 02/27/15 24.0 1.04 1.11
X 150227C00024500 C 02/27/15 24.5 0.83 0.98
X 150227C00025000 C 02/27/15 25.0 0.63 0.87
X 150227C00025500 C 02/27/15 25.5 0.53 0.69
X 150227C00026000 C 02/27/15 26.0 0.38 0.56
X 150227C00026500 C 02/27/15 26.5 0.30 0.44
X 150227C00027000 C 02/27/15 27.0 0.24 0.36
X 150227C00027500 C 02/27/15 27.5 0.12 0.29
X 150227C00028000 C 02/27/15 28.0 0.08 0.23
X 150227C00028500 C 02/27/15 28.5 0.08 0.19
X 150227C00029000 C 02/27/15 29.0 0.04 0.16
X 150227C00029500 C 02/27/15 29.5 0.02 0.13
X 150227C00030000 C 02/27/15 30.0 0.01 0.11
X 150227C00030500 C 02/27/15 30.5 0.00 0.09
X 150227C00031000 C 02/27/15 31.0 0.00 0.09
X 150227C00031500 C 02/27/15 31.5 0.00 0.07
X 150227C00032000 C 02/27/15 32.0 0.00 0.05
X 150227C00032500 C 02/27/15 32.5 0.00 0.07
X 150227C00033000 C 02/27/15 33.0 0.00 0.07
X 150227C00033500 C 02/27/15 33.5 0.00 0.07
X 150227C00034000 C 02/27/15 34.0 0.00 0.06
X 150227C00034500 C 02/27/15 34.5 0.00 0.05
X 150227C00035000 C 02/27/15 35.0 0.00 0.05
X 150227P00015000 P 02/27/15 15.0 0.00 0.13
X 150227P00015500 P 02/27/15 15.5 0.01 0.13
X 150227P00016000 P 02/27/15 16.0 0.01 0.19
X 150227P00016500 P 02/27/15 16.5 0.03 0.21
X 150227P00017000 P 02/27/15 17.0 0.04 0.15
X 150227P00017500 P 02/27/15 17.5 0.07 0.18
X 150227P00018000 P 02/27/15 18.0 0.09 0.22
X 150227P00018500 P 02/27/15 18.5 0.13 0.31
X 150227P00019000 P 02/27/15 19.0 0.16 0.33
X 150227P00019500 P 02/27/15 19.5 0.21 0.40
X 150227P00020000 P 02/27/15 20.0 0.26 0.48
X 150227P00020500 P 02/27/15 20.5 0.33 0.55
X 150227P00021000 P 02/27/15 21.0 0.41 0.62
X 150227P00021500 P 02/27/15 21.5 0.52 0.73
X 150227P00022000 P 02/27/15 22.0 0.64 0.83
X 150227P00022500 P 02/27/15 22.5 0.79 1.02
X 150227P00023000 P 02/27/15 23.0 0.96 1.18
X 150227P00023500 P 02/27/15 23.5 1.31 1.40
X 150227P00024000 P 02/27/15 24.0 1.50 1.69
X 150227P00024500 P 02/27/15 24.5 1.74 2.07
X 150227P00025000 P 02/27/15 25.0 2.09 2.41
X 150227P00025500 P 02/27/15 25.5 2.47 2.76
X 150227P00026000 P 02/27/15 26.0 2.64 3.15
X 150227P00026500 P 02/27/15 26.5 3.05 3.55
X 150227P00027000 P 02/27/15 27.0 3.45 4.00
X 150227P00027500 P 02/27/15 27.5 3.90 4.40
X 150227P00028000 P 02/27/15 28.0 4.25 4.85
X 150227P00028500 P 02/27/15 28.5 4.75 5.30
X 150227P00029000 P 02/27/15 29.0 5.25 5.75
X 150227P00029500 P 02/27/15 29.5 5.70 6.25
X 150227P00030000 P 02/27/15 30.0 6.20 6.70
X 150227P00030500 P 02/27/15 30.5 6.75 7.20
X 150227P00031000 P 02/27/15 31.0 7.25 7.70
X 150227P00031500 P 02/27/15 31.5 7.70 8.20
X 150227P00032000 P 02/27/15 32.0 8.25 8.70
X 150227P00032500 P 02/27/15 32.5 8.75 9.15
X 150227P00033000 P 02/27/15 33.0 9.25 9.65
X 150227P00033500 P 02/27/15 33.5 9.75 10.15
X 150227P00034000 P 02/27/15 34.0 10.25 10.65
X 150227P00034500 P 02/27/15 34.5 10.80 11.15
X 150227P00035000 P 02/27/15 35.0 11.30 11.65
X 150306C00014500 C 03/06/15 14.5 8.90 9.35
X 150306C00015000 C 03/06/15 15.0 8.45 8.90
X 150306C00015500 C 03/06/15 15.5 7.95 8.40
X 150306C00016000 C 03/06/15 16.0 7.45 7.95
X 150306C00016500 C 03/06/15 16.5 7.00 7.50
X 150306C00017000 C 03/06/15 17.0 6.45 7.00
X 150306C00017500 C 03/06/15 17.5 5.95 6.55
X 150306C00018000 C 03/06/15 18.0 5.45 6.10
X 150306C00018500 C 03/06/15 18.5 5.00 5.60
X 150306C00019000 C 03/06/15 19.0 4.55 5.15
X 150306C00019500 C 03/06/15 19.5 4.10 4.75
X 150306C00020000 C 03/06/15 20.0 3.65 4.25
X 150306C00020500 C 03/06/15 20.5 3.20 3.90
X 150306C00021000 C 03/06/15 21.0 2.84 3.45
X 150306C00021500 C 03/06/15 21.5 2.66 3.05
X 150306C00022000 C 03/06/15 22.0 2.30 2.68
X 150306C00022500 C 03/06/15 22.5 1.99 2.32
X 150306C00023000 C 03/06/15 23.0 1.65 2.02
X 150306C00023500 C 03/06/15 23.5 1.41 1.51
X 150306C00024000 C 03/06/15 24.0 1.20 1.39
X 150306C00024500 C 03/06/15 24.5 0.95 1.23
X 150306C00025000 C 03/06/15 25.0 0.82 0.98
X 150306C00025500 C 03/06/15 25.5 0.63 0.85
X 150306C00026000 C 03/06/15 26.0 0.51 0.70
X 150306C00026500 C 03/06/15 26.5 0.37 0.58
X 150306C00027000 C 03/06/15 27.0 0.28 0.48
X 150306C00027500 C 03/06/15 27.5 0.24 0.39
X 150306C00028000 C 03/06/15 28.0 0.08 0.32
X 150306C00028500 C 03/06/15 28.5 0.07 0.27
X 150306C00029000 C 03/06/15 29.0 0.05 0.22
X 150306C00029500 C 03/06/15 29.5 0.04 0.19
X 150306C00030000 C 03/06/15 30.0 0.06 0.15
X 150306C00030500 C 03/06/15 30.5 0.03 0.13
X 150306C00031000 C 03/06/15 31.0 0.02 0.11
X 150306C00031500 C 03/06/15 31.5 0.01 0.10
X 150306C00032000 C 03/06/15 32.0 0.00 0.08
X 150306C00032500 C 03/06/15 32.5 0.00 0.08
X 150306C00033000 C 03/06/15 33.0 0.00 0.07
X 150306C00033500 C 03/06/15 33.5 0.00 0.07
X 150306C00034000 C 03/06/15 34.0 0.00 0.07
X 150306C00034500 C 03/06/15 34.5 0.00 0.06
X 150306P00014500 P 03/06/15 14.5 0.00 0.08
X 150306P00015000 P 03/06/15 15.0 0.01 0.14
X 150306P00015500 P 03/06/15 15.5 0.01 0.11
X 150306P00016000 P 03/06/15 16.0 0.04 0.14
X 150306P00016500 P 03/06/15 16.5 0.05 0.16
X 150306P00017000 P 03/06/15 17.0 0.07 0.29
X 150306P00017500 P 03/06/15 17.5 0.09 0.33
X 150306P00018000 P 03/06/15 18.0 0.14 0.36
X 150306P00018500 P 03/06/15 18.5 0.17 0.34
X 150306P00019000 P 03/06/15 19.0 0.22 0.45
X 150306P00019500 P 03/06/15 19.5 0.29 0.50
X 150306P00020000 P 03/06/15 20.0 0.35 0.53
X 150306P00020500 P 03/06/15 20.5 0.43 0.67
X 150306P00021000 P 03/06/15 21.0 0.52 0.77
X 150306P00021500 P 03/06/15 21.5 0.64 0.89
X 150306P00022000 P 03/06/15 22.0 0.79 1.05
X 150306P00022500 P 03/06/15 22.5 0.93 1.14
X 150306P00023000 P 03/06/15 23.0 1.12 1.41
X 150306P00023500 P 03/06/15 23.5 1.35 1.64
X 150306P00024000 P 03/06/15 24.0 1.62 1.91
X 150306P00024500 P 03/06/15 24.5 1.87 2.23
X 150306P00025000 P 03/06/15 25.0 2.20 2.57
X 150306P00025500 P 03/06/15 25.5 2.57 2.95
X 150306P00026000 P 03/06/15 26.0 2.96 3.30
X 150306P00026500 P 03/06/15 26.5 3.15 3.70
X 150306P00027000 P 03/06/15 27.0 3.50 4.10
X 150306P00027500 P 03/06/15 27.5 3.95 4.55
X 150306P00028000 P 03/06/15 28.0 4.40 4.95
X 150306P00028500 P 03/06/15 28.5 4.85 5.40
X 150306P00029000 P 03/06/15 29.0 5.25 5.85
X 150306P00029500 P 03/06/15 29.5 5.80 6.30
X 150306P00030000 P 03/06/15 30.0 6.25 6.75
X 150306P00030500 P 03/06/15 30.5 6.75 7.25
X 150306P00031000 P 03/06/15 31.0 7.25 7.70
X 150306P00031500 P 03/06/15 31.5 7.70 8.20
X 150306P00032000 P 03/06/15 32.0 8.25 8.70
X 150306P00032500 P 03/06/15 32.5 8.75 9.20
X 150306P00033000 P 03/06/15 33.0 9.25 9.70
X 150306P00033500 P 03/06/15 33.5 9.75 10.30
X 150306P00034000 P 03/06/15 34.0 10.25 10.85
X 150306P00034500 P 03/06/15 34.5 10.75 11.15
X 150313C00015000 C 03/13/15 15.0 8.45 8.95
X 150313C00016000 C 03/13/15 16.0 7.45 8.00
X 150313C00017000 C 03/13/15 17.0 6.45 7.00
X 150313C00017500 C 03/13/15 17.5 5.95 6.55
X 150313C00018000 C 03/13/15 18.0 5.50 6.15
X 150313C00018500 C 03/13/15 18.5 5.00 5.65
X 150313C00019000 C 03/13/15 19.0 4.55 5.20
X 150313C00019500 C 03/13/15 19.5 4.10 4.80
X 150313C00020000 C 03/13/15 20.0 3.70 4.35
X 150313C00020500 C 03/13/15 20.5 3.30 3.95
X 150313C00021000 C 03/13/15 21.0 2.98 3.55
X 150313C00021500 C 03/13/15 21.5 2.75 3.15
X 150313C00022000 C 03/13/15 22.0 2.42 2.81
X 150313C00022500 C 03/13/15 22.5 2.12 2.47
X 150313C00023000 C 03/13/15 23.0 1.83 2.17
X 150313C00023500 C 03/13/15 23.5 1.58 1.67
X 150313C00024000 C 03/13/15 24.0 1.34 1.41
X 150313C00024500 C 03/13/15 24.5 1.07 1.39
X 150313C00025000 C 03/13/15 25.0 0.87 1.18
X 150313C00025500 C 03/13/15 25.5 0.76 0.99
X 150313C00026000 C 03/13/15 26.0 0.60 0.84
X 150313C00026500 C 03/13/15 26.5 0.50 0.70
X 150313C00027000 C 03/13/15 27.0 0.36 0.59
X 150313C00027500 C 03/13/15 27.5 0.29 0.49
X 150313C00028000 C 03/13/15 28.0 0.23 0.41
X 150313C00028500 C 03/13/15 28.5 0.20 0.34
X 150313C00029000 C 03/13/15 29.0 0.11 0.29
X 150313C00029500 C 03/13/15 29.5 0.06 0.24
X 150313C00030000 C 03/13/15 30.0 0.07 0.20
X 150313C00030500 C 03/13/15 30.5 0.06 0.17
X 150313C00031000 C 03/13/15 31.0 0.04 0.16
X 150313C00031500 C 03/13/15 31.5 0.03 0.13
X 150313C00032000 C 03/13/15 32.0 0.02 0.11
X 150313C00032500 C 03/13/15 32.5 0.01 0.10
X 150313C00033000 C 03/13/15 33.0 0.00 0.08
X 150313C00033500 C 03/13/15 33.5 0.00 0.12
X 150313C00034000 C 03/13/15 34.0 0.00 0.07
X 150313C00034500 C 03/13/15 34.5 0.00 0.07
X 150313P00015000 P 03/13/15 15.0 0.02 0.12
X 150313P00016000 P 03/13/15 16.0 0.06 0.17
X 150313P00017000 P 03/13/15 17.0 0.12 0.31
X 150313P00017500 P 03/13/15 17.5 0.15 0.29
X 150313P00018000 P 03/13/15 18.0 0.19 0.41
X 150313P00018500 P 03/13/15 18.5 0.22 0.48
X 150313P00019000 P 03/13/15 19.0 0.29 0.53
X 150313P00019500 P 03/13/15 19.5 0.36 0.58
X 150313P00020000 P 03/13/15 20.0 0.44 0.66
X 150313P00020500 P 03/13/15 20.5 0.53 0.77
X 150313P00021000 P 03/13/15 21.0 0.64 0.78
X 150313P00021500 P 03/13/15 21.5 0.74 1.03
X 150313P00022000 P 03/13/15 22.0 0.91 1.09
X 150313P00022500 P 03/13/15 22.5 1.07 1.35
X 150313P00023000 P 03/13/15 23.0 1.27 1.58
X 150313P00023500 P 03/13/15 23.5 1.49 1.80
X 150313P00024000 P 03/13/15 24.0 1.82 2.08
X 150313P00024500 P 03/13/15 24.5 1.99 2.37
X 150313P00025000 P 03/13/15 25.0 2.31 2.73
X 150313P00025500 P 03/13/15 25.5 2.67 3.05
X 150313P00026000 P 03/13/15 26.0 3.05 3.45
X 150313P00026500 P 03/13/15 26.5 3.30 3.80
X 150313P00027000 P 03/13/15 27.0 3.65 4.20
X 150313P00027500 P 03/13/15 27.5 4.05 4.65
X 150313P00028000 P 03/13/15 28.0 4.50 5.05
X 150313P00028500 P 03/13/15 28.5 4.85 5.50
X 150313P00029000 P 03/13/15 29.0 5.40 5.95
X 150313P00029500 P 03/13/15 29.5 5.85 6.40
X 150313P00030000 P 03/13/15 30.0 6.25 6.85
X 150313P00030500 P 03/13/15 30.5 6.75 7.30
X 150313P00031000 P 03/13/15 31.0 7.25 7.75
X 150313P00031500 P 03/13/15 31.5 7.70 8.25
X 150313P00032000 P 03/13/15 32.0 8.20 8.70
X 150313P00032500 P 03/13/15 32.5 8.75 9.20
X 150313P00033000 P 03/13/15 33.0 9.20 9.75
X 150313P00033500 P 03/13/15 33.5 9.75 10.30
X 150313P00034000 P 03/13/15 34.0 10.25 10.80
X 150313P00034500 P 03/13/15 34.5 10.75 11.20
X 150320C00014000 C 03/20/15 14.0 9.40 9.95
X 150320C00015000 C 03/20/15 15.0 8.45 8.95
X 150320C00016000 C 03/20/15 16.0 7.40 8.00
X 150320C00017000 C 03/20/15 17.0 6.45 7.10
X 150320C00018000 C 03/20/15 18.0 5.45 6.15
X 150320C00019000 C 03/20/15 19.0 4.60 5.25
X 150320C00020000 C 03/20/15 20.0 3.80 4.40
X 150320C00021000 C 03/20/15 21.0 3.00 3.65
X 150320C00022000 C 03/20/15 22.0 2.58 2.88
X 150320C00023000 C 03/20/15 23.0 1.90 2.22
X 150320C00024000 C 03/20/15 24.0 1.49 1.63
X 150320C00025000 C 03/20/15 25.0 1.10 1.14
X 150320C00026000 C 03/20/15 26.0 0.78 0.91
X 150320C00027000 C 03/20/15 27.0 0.54 0.60
X 150320C00028000 C 03/20/15 28.0 0.30 0.46
X 150320C00029000 C 03/20/15 29.0 0.17 0.35
X 150320C00030000 C 03/20/15 30.0 0.18 0.21
X 150320C00031000 C 03/20/15 31.0 0.09 0.17
X 150320C00032000 C 03/20/15 32.0 0.04 0.13
X 150320C00033000 C 03/20/15 33.0 0.03 0.09
X 150320C00034000 C 03/20/15 34.0 0.01 0.07
X 150320C00035000 C 03/20/15 35.0 0.00 0.06
X 150320C00036000 C 03/20/15 36.0 0.00 0.06
X 150320C00037000 C 03/20/15 37.0 0.00 0.06
X 150320C00038000 C 03/20/15 38.0 0.00 0.05
X 150320C00039000 C 03/20/15 39.0 0.00 0.05
X 150320C00040000 C 03/20/15 40.0 0.00 0.04
X 150320P00014000 P 03/20/15 14.0 0.02 0.09
X 150320P00015000 P 03/20/15 15.0 0.04 0.10
X 150320P00016000 P 03/20/15 16.0 0.09 0.14
X 150320P00017000 P 03/20/15 17.0 0.15 0.27
X 150320P00018000 P 03/20/15 18.0 0.22 0.39
X 150320P00019000 P 03/20/15 19.0 0.36 0.56
X 150320P00020000 P 03/20/15 20.0 0.57 0.62
X 150320P00021000 P 03/20/15 21.0 0.82 0.86
X 150320P00022000 P 03/20/15 22.0 1.11 1.20
X 150320P00023000 P 03/20/15 23.0 1.40 1.71
X 150320P00024000 P 03/20/15 24.0 1.89 2.22
X 150320P00025000 P 03/20/15 25.0 2.45 2.86
X 150320P00026000 P 03/20/15 26.0 3.05 3.55
X 150320P00027000 P 03/20/15 27.0 3.75 4.30
X 150320P00028000 P 03/20/15 28.0 4.55 5.05
X 150320P00029000 P 03/20/15 29.0 5.45 5.95
X 150320P00030000 P 03/20/15 30.0 6.35 6.95
X 150320P00031000 P 03/20/15 31.0 7.25 7.80
X 150320P00032000 P 03/20/15 32.0 8.25 8.75
X 150320P00033000 P 03/20/15 33.0 9.20 9.70
X 150320P00034000 P 03/20/15 34.0 10.20 10.70
X 150320P00035000 P 03/20/15 35.0 11.25 11.70
X 150320P00036000 P 03/20/15 36.0 12.25 12.65
X 150320P00037000 P 03/20/15 37.0 13.25 13.65
X 150320P00038000 P 03/20/15 38.0 14.25 14.65
X 150320P00039000 P 03/20/15 39.0 15.30 15.65
X 150320P00040000 P 03/20/15 40.0 16.30 16.65
X 150417C00013000 C 04/17/15 13.0 10.35 11.00
X 150417C00014000 C 04/17/15 14.0 9.35 10.00
X 150417C00015000 C 04/17/15 15.0 8.35 9.05
X 150417C00016000 C 04/17/15 16.0 7.40 8.15
X 150417C00017000 C 04/17/15 17.0 6.45 7.45
X 150417C00018000 C 04/17/15 18.0 5.75 6.35
X 150417C00019000 C 04/17/15 19.0 4.75 5.50
X 150417C00020000 C 04/17/15 20.0 4.30 4.75
X 150417C00021000 C 04/17/15 21.0 3.60 4.00
X 150417C00022000 C 04/17/15 22.0 2.98 3.35
X 150417C00023000 C 04/17/15 23.0 2.39 2.70
X 150417C00024000 C 04/17/15 24.0 1.92 2.01
X 150417C00025000 C 04/17/15 25.0 1.50 1.56
X 150417C00026000 C 04/17/15 26.0 1.15 1.25
X 150417C00027000 C 04/17/15 27.0 0.66 1.02
X 150417C00028000 C 04/17/15 28.0 0.59 0.79
X 150417C00029000 C 04/17/15 29.0 0.35 0.62
X 150417C00030000 C 04/17/15 30.0 0.32 0.45
X 150417C00031000 C 04/17/15 31.0 0.18 0.34
X 150417C00032000 C 04/17/15 32.0 0.13 0.24
X 150417C00033000 C 04/17/15 33.0 0.12 0.23
X 150417C00034000 C 04/17/15 34.0 0.07 0.16
X 150417C00035000 C 04/17/15 35.0 0.03 0.14
X 150417C00036000 C 04/17/15 36.0 0.03 0.11
X 150417C00037000 C 04/17/15 37.0 0.02 0.09
X 150417C00038000 C 04/17/15 38.0 0.01 0.07
X 150417C00039000 C 04/17/15 39.0 0.00 0.07
X 150417C00040000 C 04/17/15 40.0 0.00 0.07
X 150417C00041000 C 04/17/15 41.0 0.00 0.07
X 150417C00042000 C 04/17/15 42.0 0.00 0.05
X 150417C00043000 C 04/17/15 43.0 0.00 0.05
X 150417C00044000 C 04/17/15 44.0 0.00 0.03
X 150417C00045000 C 04/17/15 45.0 0.00 0.04
X 150417C00046000 C 04/17/15 46.0 0.00 0.04
X 150417C00047000 C 04/17/15 47.0 0.00 0.04
X 150417C00048000 C 04/17/15 48.0 0.00 0.04
X 150417C00049000 C 04/17/15 49.0 0.00 0.04
X 150417C00050000 C 04/17/15 50.0 0.00 0.03
X 150417C00055000 C 04/17/15 55.0 0.00 0.03
X 150417C00060000 C 04/17/15 60.0 0.00 0.03
X 150417C00065000 C 04/17/15 65.0 0.00 0.03
X 150417P00013000 P 04/17/15 13.0 0.05 0.13
X 150417P00014000 P 04/17/15 14.0 0.07 0.17
X 150417P00015000 P 04/17/15 15.0 0.12 0.23
X 150417P00016000 P 04/17/15 16.0 0.19 0.33
X 150417P00017000 P 04/17/15 17.0 0.29 0.37
X 150417P00018000 P 04/17/15 18.0 0.42 0.62
X 150417P00019000 P 04/17/15 19.0 0.58 0.80
X 150417P00020000 P 04/17/15 20.0 0.83 0.94
X 150417P00021000 P 04/17/15 21.0 1.10 1.23
X 150417P00022000 P 04/17/15 22.0 1.41 1.70
X 150417P00023000 P 04/17/15 23.0 1.86 2.13
X 150417P00024000 P 04/17/15 24.0 2.33 2.60
X 150417P00025000 P 04/17/15 25.0 3.00 3.30
X 150417P00026000 P 04/17/15 26.0 3.45 3.95
X 150417P00027000 P 04/17/15 27.0 4.10 4.75
X 150417P00028000 P 04/17/15 28.0 4.85 5.55
X 150417P00029000 P 04/17/15 29.0 5.70 6.35
X 150417P00030000 P 04/17/15 30.0 6.55 7.20
X 150417P00031000 P 04/17/15 31.0 7.45 8.10
X 150417P00032000 P 04/17/15 32.0 8.35 9.00
X 150417P00033000 P 04/17/15 33.0 9.25 9.90
X 150417P00034000 P 04/17/15 34.0 10.25 10.70
X 150417P00035000 P 04/17/15 35.0 11.20 11.75
X 150417P00036000 P 04/17/15 36.0 12.25 12.70
X 150417P00037000 P 04/17/15 37.0 13.30 13.70
X 150417P00038000 P 04/17/15 38.0 14.25 14.70
X 150417P00039000 P 04/17/15 39.0 15.25 15.70
X 150417P00040000 P 04/17/15 40.0 16.25 16.75
X 150417P00041000 P 04/17/15 41.0 17.25 17.65
X 150417P00042000 P 04/17/15 42.0 18.30 18.75
X 150417P00043000 P 04/17/15 43.0 19.30 19.65
X 150417P00044000 P 04/17/15 44.0 20.30 20.75
X 150417P00045000 P 04/17/15 45.0 21.30 21.65
X 150417P00046000 P 04/17/15 46.0 22.30 22.70
X 150417P00047000 P 04/17/15 47.0 23.30 23.65
X 150417P00048000 P 04/17/15 48.0 24.35 24.65
X 150417P00049000 P 04/17/15 49.0 25.35 25.65
X 150417P00050000 P 04/17/15 50.0 26.35 26.65
X 150417P00055000 P 04/17/15 55.0 31.35 31.65
X 150417P00060000 P 04/17/15 60.0 36.35 36.65
X 150417P00065000 P 04/17/15 65.0 41.35 41.65
X 150717C00012000 C 07/17/15 12.0 11.25 12.30
X 150717C00013000 C 07/17/15 13.0 10.30 11.45
X 150717C00014000 C 07/17/15 14.0 9.35 10.50
X 150717C00015000 C 07/17/15 15.0 8.60 9.40
X 150717C00016000 C 07/17/15 16.0 7.60 8.55
X 150717C00017000 C 07/17/15 17.0 6.80 7.75
X 150717C00018000 C 07/17/15 18.0 6.00 6.95
X 150717C00019000 C 07/17/15 19.0 5.25 6.20
X 150717C00020000 C 07/17/15 20.0 5.00 5.50
X 150717C00021000 C 07/17/15 21.0 4.35 4.85
X 150717C00022000 C 07/17/15 22.0 3.80 4.20
X 150717C00023000 C 07/17/15 23.0 3.25 3.65
X 150717C00024000 C 07/17/15 24.0 2.85 3.05
X 150717C00025000 C 07/17/15 25.0 2.41 2.60
X 150717C00026000 C 07/17/15 26.0 1.91 2.29
X 150717C00027000 C 07/17/15 27.0 1.58 1.94
X 150717C00028000 C 07/17/15 28.0 1.30 1.63
X 150717C00029000 C 07/17/15 29.0 1.06 1.35
X 150717C00030000 C 07/17/15 30.0 0.86 1.14
X 150717C00031000 C 07/17/15 31.0 0.69 0.98
X 150717C00032000 C 07/17/15 32.0 0.56 0.80
X 150717C00033000 C 07/17/15 33.0 0.45 0.68
X 150717C00034000 C 07/17/15 34.0 0.38 0.56
X 150717C00035000 C 07/17/15 35.0 0.33 0.50
X 150717C00036000 C 07/17/15 36.0 0.26 0.40
X 150717C00037000 C 07/17/15 37.0 0.18 0.36
X 150717C00038000 C 07/17/15 38.0 0.15 0.31
X 150717C00039000 C 07/17/15 39.0 0.12 0.27
X 150717C00040000 C 07/17/15 40.0 0.10 0.24
X 150717C00041000 C 07/17/15 41.0 0.07 0.20
X 150717C00042000 C 07/17/15 42.0 0.08 0.18
X 150717C00043000 C 07/17/15 43.0 0.05 0.16
X 150717C00044000 C 07/17/15 44.0 0.03 0.17
X 150717C00045000 C 07/17/15 45.0 0.03 0.14
X 150717C00046000 C 07/17/15 46.0 0.01 0.13
X 150717C00047000 C 07/17/15 47.0 0.02 0.12
X 150717C00048000 C 07/17/15 48.0 0.01 0.11
X 150717C00049000 C 07/17/15 49.0 0.01 0.11
X 150717C00050000 C 07/17/15 50.0 0.00 0.10
X 150717P00012000 P 07/17/15 12.0 0.14 0.27
X 150717P00013000 P 07/17/15 13.0 0.20 0.36
X 150717P00014000 P 07/17/15 14.0 0.29 0.47
X 150717P00015000 P 07/17/15 15.0 0.40 0.62
X 150717P00016000 P 07/17/15 16.0 0.52 0.79
X 150717P00017000 P 07/17/15 17.0 0.70 0.98
X 150717P00018000 P 07/17/15 18.0 0.93 1.08
X 150717P00019000 P 07/17/15 19.0 1.20 1.39
X 150717P00020000 P 07/17/15 20.0 1.52 1.87
X 150717P00021000 P 07/17/15 21.0 1.82 2.23
X 150717P00022000 P 07/17/15 22.0 2.24 2.65
X 150717P00023000 P 07/17/15 23.0 2.71 3.10
X 150717P00024000 P 07/17/15 24.0 3.20 3.65
X 150717P00025000 P 07/17/15 25.0 3.90 4.05
X 150717P00026000 P 07/17/15 26.0 4.35 4.85
X 150717P00027000 P 07/17/15 27.0 5.00 5.65
X 150717P00028000 P 07/17/15 28.0 5.70 6.40
X 150717P00029000 P 07/17/15 29.0 6.50 7.15
X 150717P00030000 P 07/17/15 30.0 7.20 8.00
X 150717P00031000 P 07/17/15 31.0 8.00 8.85
X 150717P00032000 P 07/17/15 32.0 8.75 9.65
X 150717P00033000 P 07/17/15 33.0 9.70 10.55
X 150717P00034000 P 07/17/15 34.0 10.60 11.45
X 150717P00035000 P 07/17/15 35.0 11.45 12.35
X 150717P00036000 P 07/17/15 36.0 12.45 13.25
X 150717P00037000 P 07/17/15 37.0 13.30 14.25
X 150717P00038000 P 07/17/15 38.0 14.25 15.10
X 150717P00039000 P 07/17/15 39.0 15.10 16.10
X 150717P00040000 P 07/17/15 40.0 16.20 17.05
X 150717P00041000 P 07/17/15 41.0 17.10 18.00
X 150717P00042000 P 07/17/15 42.0 18.05 19.00
X 150717P00043000 P 07/17/15 43.0 19.05 19.90
X 150717P00044000 P 07/17/15 44.0 20.00 20.90
X 150717P00045000 P 07/17/15 45.0 21.10 21.80
X 150717P00046000 P 07/17/15 46.0 22.10 22.80
X 150717P00047000 P 07/17/15 47.0 23.15 23.75
X 150717P00048000 P 07/17/15 48.0 24.15 24.75
X 150717P00049000 P 07/17/15 49.0 25.15 25.90
X 150717P00050000 P 07/17/15 50.0 26.20 26.80
X 160115C00010000 C 01/15/16 10.0 13.15 14.50
X 160115C00013000 C 01/15/16 13.0 10.40 11.45
X 160115C00015000 C 01/15/16 15.0 9.55 10.25
X 160115C00018000 C 01/15/16 18.0 6.80 8.35
X 160115C00020000 C 01/15/16 20.0 6.15 6.65
X 160115C00022000 C 01/15/16 22.0 4.55 5.50
X 160115C00025000 C 01/15/16 25.0 3.15 4.20
X 160115C00027000 C 01/15/16 27.0 2.57 3.25
X 160115C00030000 C 01/15/16 30.0 1.97 2.40
X 160115C00032000 C 01/15/16 32.0 1.34 2.28
X 160115C00035000 C 01/15/16 35.0 0.92 1.34
X 160115C00040000 C 01/15/16 40.0 0.49 0.88
X 160115C00042000 C 01/15/16 42.0 0.37 0.66
X 160115C00045000 C 01/15/16 45.0 0.25 0.54
X 160115C00050000 C 01/15/16 50.0 0.15 0.32
X 160115C00055000 C 01/15/16 55.0 0.07 0.23
X 160115C00060000 C 01/15/16 60.0 0.04 0.19
X 160115C00065000 C 01/15/16 65.0 0.00 0.19
X 160115P00010000 P 01/15/16 10.0 0.28 0.40
X 160115P00013000 P 01/15/16 13.0 0.74 0.93
X 160115P00015000 P 01/15/16 15.0 1.04 1.37
X 160115P00018000 P 01/15/16 18.0 1.66 2.28
X 160115P00020000 P 01/15/16 20.0 2.24 3.05
X 160115P00022000 P 01/15/16 22.0 3.50 3.90
X 160115P00025000 P 01/15/16 25.0 4.90 5.65
X 160115P00027000 P 01/15/16 27.0 6.25 6.90
X 160115P00030000 P 01/15/16 30.0 8.30 8.80
X 160115P00032000 P 01/15/16 32.0 9.85 10.80
X 160115P00035000 P 01/15/16 35.0 12.25 13.30
X 160115P00040000 P 01/15/16 40.0 16.70 17.75
X 160115P00042000 P 01/15/16 42.0 18.55 19.60
X 160115P00045000 P 01/15/16 45.0 21.30 22.40
X 160115P00050000 P 01/15/16 50.0 26.20 27.10
X 160115P00055000 P 01/15/16 55.0 31.00 31.95
X 160115P00060000 P 01/15/16 60.0 36.10 37.00
X 160115P00065000 P 01/15/16 65.0 41.15 41.85
X 170120C00013000 C 01/20/17 13.0 11.15 12.90
X 170120C00015000 C 01/20/17 15.0 9.80 11.60
X 170120C00018000 C 01/20/17 18.0 8.10 10.20
X 170120C00020000 C 01/20/17 20.0 7.10 9.15
X 170120C00023000 C 01/20/17 23.0 5.80 7.55
X 170120C00025000 C 01/20/17 25.0 4.95 6.50
X 170120C00028000 C 01/20/17 28.0 4.05 5.45
X 170120C00030000 C 01/20/17 30.0 3.45 4.70
X 170120C00033000 C 01/20/17 33.0 2.77 4.25
X 170120C00035000 C 01/20/17 35.0 2.39 3.40
X 170120C00037000 C 01/20/17 37.0 2.06 3.35
X 170120C00040000 C 01/20/17 40.0 1.65 2.30
X 170120C00042000 C 01/20/17 42.0 1.49 2.62
X 170120C00045000 C 01/20/17 45.0 1.14 2.05
X 170120C00047000 C 01/20/17 47.0 0.99 1.73
X 170120C00050000 C 01/20/17 50.0 0.65 1.78
X 170120C00055000 C 01/20/17 55.0 0.56 1.18
X 170120C00060000 C 01/20/17 60.0 0.40 0.99
X 170120C00065000 C 01/20/17 65.0 0.29 0.90
X 170120P00013000 P 01/20/17 13.0 1.49 1.70
X 170120P00015000 P 01/20/17 15.0 2.08 2.35
X 170120P00018000 P 01/20/17 18.0 3.20 3.80
X 170120P00020000 P 01/20/17 20.0 3.75 4.75
X 170120P00023000 P 01/20/17 23.0 5.75 6.40
X 170120P00025000 P 01/20/17 25.0 6.35 7.10
X 170120P00028000 P 01/20/17 28.0 8.65 9.60
X 170120P00030000 P 01/20/17 30.0 9.55 10.50
X 170120P00033000 P 01/20/17 33.0 12.15 13.35
X 170120P00035000 P 01/20/17 35.0 13.40 14.95
X 170120P00037000 P 01/20/17 37.0 15.05 16.65
X 170120P00040000 P 01/20/17 40.0 17.50 19.15
X 170120P00042000 P 01/20/17 42.0 19.55 20.90
X 170120P00045000 P 01/20/17 45.0 21.70 23.10
X 170120P00047000 P 01/20/17 47.0 23.65 25.20
X 170120P00050000 P 01/20/17 50.0 26.70 28.00
X 170120P00055000 P 01/20/17 55.0 31.10 32.75
X 170120P00060000 P 01/20/17 60.0 36.00 37.50
X 170120P00065000 P 01/20/17 65.0 40.95 42.25

OPRA data is delayed 15 minutes.