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 Dec 19 2014 4:53PM
Option Ticker C/P Expiration Strike Bid Premium Ask Premium
X 141220C00018000 C 12/20/14 18.0 10.30 10.85
X 141220C00019000 C 12/20/14 19.0 9.45 9.85
X 141220C00020000 C 12/20/14 20.0 8.45 8.80
X 141220C00021000 C 12/20/14 21.0 7.45 7.80
X 141220C00022000 C 12/20/14 22.0 6.45 6.75
X 141220C00022500 C 12/20/14 22.5 5.95 6.25
X 141220C00023000 C 12/20/14 23.0 5.45 5.75
X 141220C00023500 C 12/20/14 23.5 4.95 5.25
X 141220C00024000 C 12/20/14 24.0 4.40 4.75
X 141220C00024500 C 12/20/14 24.5 3.95 4.25
X 141220C00025000 C 12/20/14 25.0 3.45 3.75
X 141220C00025500 C 12/20/14 25.5 2.96 3.25
X 141220C00026000 C 12/20/14 26.0 2.46 2.62
X 141220C00026500 C 12/20/14 26.5 1.96 2.17
X 141220C00027000 C 12/20/14 27.0 1.46 1.62
X 141220C00027500 C 12/20/14 27.5 0.92 1.31
X 141220C00028000 C 12/20/14 28.0 0.44 0.66
X 141220C00028500 C 12/20/14 28.5 0.06 0.27
X 141220C00029000 C 12/20/14 29.0 0.00 0.01
X 141220C00029500 C 12/20/14 29.5 0.00 0.03
X 141220C00030000 C 12/20/14 30.0 0.00 0.03
X 141220C00030500 C 12/20/14 30.5 0.00 0.01
X 141220C00031000 C 12/20/14 31.0 0.00 0.01
X 141220C00031500 C 12/20/14 31.5 0.00 0.03
X 141220C00032000 C 12/20/14 32.0 0.00 0.01
X 141220C00032500 C 12/20/14 32.5 0.00 0.03
X 141220C00033000 C 12/20/14 33.0 0.00 0.02
X 141220C00033500 C 12/20/14 33.5 0.00 0.03
X 141220C00034000 C 12/20/14 34.0 0.00 0.02
X 141220C00034500 C 12/20/14 34.5 0.00 0.03
X 141220C00035000 C 12/20/14 35.0 0.00 0.01
X 141220C00035500 C 12/20/14 35.5 0.00 0.03
X 141220C00036000 C 12/20/14 36.0 0.00 0.02
X 141220C00036500 C 12/20/14 36.5 0.00 0.07
X 141220C00037000 C 12/20/14 37.0 0.00 0.03
X 141220C00037500 C 12/20/14 37.5 0.00 0.03
X 141220C00038000 C 12/20/14 38.0 0.00 0.01
X 141220C00038500 C 12/20/14 38.5 0.00 0.03
X 141220C00039000 C 12/20/14 39.0 0.00 0.02
X 141220C00039500 C 12/20/14 39.5 0.00 0.03
X 141220C00040000 C 12/20/14 40.0 0.00 0.01
X 141220C00040500 C 12/20/14 40.5 0.00 0.03
X 141220C00041000 C 12/20/14 41.0 0.00 0.07
X 141220C00041500 C 12/20/14 41.5 0.00 0.03
X 141220C00042000 C 12/20/14 42.0 0.00 0.03
X 141220C00042500 C 12/20/14 42.5 0.00 0.03
X 141220C00043000 C 12/20/14 43.0 0.00 0.03
X 141220C00043500 C 12/20/14 43.5 0.00 0.03
X 141220C00044000 C 12/20/14 44.0 0.00 0.03
X 141220C00044500 C 12/20/14 44.5 0.00 0.03
X 141220C00045000 C 12/20/14 45.0 0.00 0.03
X 141220C00046000 C 12/20/14 46.0 0.00 0.03
X 141220C00047000 C 12/20/14 47.0 0.00 0.03
X 141220C00048000 C 12/20/14 48.0 0.00 0.03
X 141220C00049000 C 12/20/14 49.0 0.00 0.03
X 141220C00050000 C 12/20/14 50.0 0.00 0.03
X 141220C00055000 C 12/20/14 55.0 0.00 0.03
X 141220C00060000 C 12/20/14 60.0 0.00 0.01
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 0.01
X 141220P00021000 P 12/20/14 21.0 0.00 0.03
X 141220P00022000 P 12/20/14 22.0 0.00 0.03
X 141220P00022500 P 12/20/14 22.5 0.00 0.03
X 141220P00023000 P 12/20/14 23.0 0.00 0.03
X 141220P00023500 P 12/20/14 23.5 0.00 0.03
X 141220P00024000 P 12/20/14 24.0 0.00 0.03
X 141220P00024500 P 12/20/14 24.5 0.00 0.03
X 141220P00025000 P 12/20/14 25.0 0.00 0.01
X 141220P00025500 P 12/20/14 25.5 0.00 0.02
X 141220P00026000 P 12/20/14 26.0 0.00 0.03
X 141220P00026500 P 12/20/14 26.5 0.00 0.03
X 141220P00027000 P 12/20/14 27.0 0.00 0.02
X 141220P00027500 P 12/20/14 27.5 0.00 0.03
X 141220P00028000 P 12/20/14 28.0 0.00 0.02
X 141220P00028500 P 12/20/14 28.5 0.00 0.16
X 141220P00029000 P 12/20/14 29.0 0.36 0.46
X 141220P00029500 P 12/20/14 29.5 0.76 1.07
X 141220P00030000 P 12/20/14 30.0 1.28 1.54
X 141220P00030500 P 12/20/14 30.5 1.77 2.03
X 141220P00031000 P 12/20/14 31.0 2.26 2.51
X 141220P00031500 P 12/20/14 31.5 2.77 3.05
X 141220P00032000 P 12/20/14 32.0 3.25 3.55
X 141220P00032500 P 12/20/14 32.5 3.75 4.05
X 141220P00033000 P 12/20/14 33.0 4.25 4.55
X 141220P00033500 P 12/20/14 33.5 4.75 5.05
X 141220P00034000 P 12/20/14 34.0 5.30 5.55
X 141220P00034500 P 12/20/14 34.5 5.75 6.05
X 141220P00035000 P 12/20/14 35.0 6.25 6.55
X 141220P00035500 P 12/20/14 35.5 6.75 7.05
X 141220P00036000 P 12/20/14 36.0 7.25 7.55
X 141220P00036500 P 12/20/14 36.5 7.70 8.05
X 141220P00037000 P 12/20/14 37.0 8.25 8.50
X 141220P00037500 P 12/20/14 37.5 8.75 9.10
X 141220P00038000 P 12/20/14 38.0 9.20 9.55
X 141220P00038500 P 12/20/14 38.5 9.75 10.05
X 141220P00039000 P 12/20/14 39.0 10.25 10.55
X 141220P00039500 P 12/20/14 39.5 10.75 11.05
X 141220P00040000 P 12/20/14 40.0 11.25 11.60
X 141220P00040500 P 12/20/14 40.5 10.40 12.35
X 141220P00041000 P 12/20/14 41.0 12.25 12.55
X 141220P00041500 P 12/20/14 41.5 11.40 13.30
X 141220P00042000 P 12/20/14 42.0 13.20 13.75
X 141220P00042500 P 12/20/14 42.5 13.70 14.05
X 141220P00043000 P 12/20/14 43.0 14.20 14.75
X 141220P00043500 P 12/20/14 43.5 13.75 15.35
X 141220P00044000 P 12/20/14 44.0 15.20 15.55
X 141220P00044500 P 12/20/14 44.5 14.75 16.30
X 141220P00045000 P 12/20/14 45.0 16.20 16.55
X 141220P00046000 P 12/20/14 46.0 17.20 17.60
X 141220P00047000 P 12/20/14 47.0 18.20 18.55
X 141220P00048000 P 12/20/14 48.0 18.00 19.80
X 141220P00049000 P 12/20/14 49.0 20.20 20.75
X 141220P00050000 P 12/20/14 50.0 20.50 21.55
X 141220P00055000 P 12/20/14 55.0 25.45 26.60
X 141220P00060000 P 12/20/14 60.0 30.90 31.55
X 141226C00020000 C 12/26/14 20.0 8.40 8.75
X 141226C00021000 C 12/26/14 21.0 7.15 8.00
X 141226C00021500 C 12/26/14 21.5 6.85 7.35
X 141226C00022000 C 12/26/14 22.0 6.45 6.85
X 141226C00022500 C 12/26/14 22.5 5.95 6.35
X 141226C00023000 C 12/26/14 23.0 5.45 5.90
X 141226C00023500 C 12/26/14 23.5 4.95 5.45
X 141226C00024000 C 12/26/14 24.0 4.45 4.95
X 141226C00024500 C 12/26/14 24.5 3.90 4.45
X 141226C00025000 C 12/26/14 25.0 3.40 3.95
X 141226C00025500 C 12/26/14 25.5 3.00 3.50
X 141226C00026000 C 12/26/14 26.0 2.47 2.96
X 141226C00026500 C 12/26/14 26.5 2.00 2.50
X 141226C00027000 C 12/26/14 27.0 1.57 1.88
X 141226C00027500 C 12/26/14 27.5 1.24 1.37
X 141226C00028000 C 12/26/14 28.0 0.88 0.97
X 141226C00028500 C 12/26/14 28.5 0.56 0.69
X 141226C00029000 C 12/26/14 29.0 0.38 0.41
X 141226C00029500 C 12/26/14 29.5 0.19 0.26
X 141226C00030000 C 12/26/14 30.0 0.11 0.17
X 141226C00030500 C 12/26/14 30.5 0.05 0.12
X 141226C00031000 C 12/26/14 31.0 0.04 0.08
X 141226C00031500 C 12/26/14 31.5 0.03 0.14
X 141226C00032000 C 12/26/14 32.0 0.02 0.12
X 141226C00032500 C 12/26/14 32.5 0.00 0.06
X 141226C00033000 C 12/26/14 33.0 0.00 0.09
X 141226C00033500 C 12/26/14 33.5 0.00 0.06
X 141226C00034000 C 12/26/14 34.0 0.00 0.08
X 141226C00034500 C 12/26/14 34.5 0.00 0.06
X 141226C00035000 C 12/26/14 35.0 0.00 0.05
X 141226C00035500 C 12/26/14 35.5 0.00 0.05
X 141226C00036000 C 12/26/14 36.0 0.00 0.04
X 141226C00036500 C 12/26/14 36.5 0.00 0.04
X 141226C00037000 C 12/26/14 37.0 0.00 0.04
X 141226C00037500 C 12/26/14 37.5 0.00 0.04
X 141226C00038000 C 12/26/14 38.0 0.00 0.04
X 141226C00038500 C 12/26/14 38.5 0.00 0.03
X 141226C00039000 C 12/26/14 39.0 0.00 0.03
X 141226C00039500 C 12/26/14 39.5 0.00 0.03
X 141226C00040000 C 12/26/14 40.0 0.00 0.03
X 141226C00040500 C 12/26/14 40.5 0.00 0.04
X 141226C00041000 C 12/26/14 41.0 0.00 0.04
X 141226C00041500 C 12/26/14 41.5 0.00 0.03
X 141226C00042000 C 12/26/14 42.0 0.00 0.03
X 141226C00042500 C 12/26/14 42.5 0.00 0.03
X 141226C00043000 C 12/26/14 43.0 0.00 0.03
X 141226C00043500 C 12/26/14 43.5 0.00 0.03
X 141226C00044000 C 12/26/14 44.0 0.00 0.03
X 141226C00044500 C 12/26/14 44.5 0.00 0.03
X 141226C00045000 C 12/26/14 45.0 0.00 0.03
X 141226P00020000 P 12/26/14 20.0 0.00 0.03
X 141226P00021000 P 12/26/14 21.0 0.00 0.04
X 141226P00021500 P 12/26/14 21.5 0.00 0.02
X 141226P00022000 P 12/26/14 22.0 0.00 0.06
X 141226P00022500 P 12/26/14 22.5 0.00 0.09
X 141226P00023000 P 12/26/14 23.0 0.00 0.07
X 141226P00023500 P 12/26/14 23.5 0.00 0.08
X 141226P00024000 P 12/26/14 24.0 0.00 0.08
X 141226P00024500 P 12/26/14 24.5 0.00 0.09
X 141226P00025000 P 12/26/14 25.0 0.00 0.06
X 141226P00025500 P 12/26/14 25.5 0.01 0.10
X 141226P00026000 P 12/26/14 26.0 0.03 0.08
X 141226P00026500 P 12/26/14 26.5 0.05 0.14
X 141226P00027000 P 12/26/14 27.0 0.15 0.16
X 141226P00027500 P 12/26/14 27.5 0.17 0.23
X 141226P00028000 P 12/26/14 28.0 0.30 0.38
X 141226P00028500 P 12/26/14 28.5 0.49 0.57
X 141226P00029000 P 12/26/14 29.0 0.74 0.88
X 141226P00029500 P 12/26/14 29.5 1.08 1.29
X 141226P00030000 P 12/26/14 30.0 1.36 1.67
X 141226P00030500 P 12/26/14 30.5 1.83 2.17
X 141226P00031000 P 12/26/14 31.0 2.29 2.66
X 141226P00031500 P 12/26/14 31.5 2.77 3.15
X 141226P00032000 P 12/26/14 32.0 3.15 3.65
X 141226P00032500 P 12/26/14 32.5 3.65 4.15
X 141226P00033000 P 12/26/14 33.0 4.20 4.65
X 141226P00033500 P 12/26/14 33.5 4.75 5.10
X 141226P00034000 P 12/26/14 34.0 5.25 5.60
X 141226P00034500 P 12/26/14 34.5 5.65 6.15
X 141226P00035000 P 12/26/14 35.0 6.10 6.65
X 141226P00035500 P 12/26/14 35.5 6.75 7.05
X 141226P00036000 P 12/26/14 36.0 7.15 7.55
X 141226P00036500 P 12/26/14 36.5 7.60 8.05
X 141226P00037000 P 12/26/14 37.0 8.20 8.65
X 141226P00037500 P 12/26/14 37.5 8.75 9.15
X 141226P00038000 P 12/26/14 38.0 9.15 9.70
X 141226P00038500 P 12/26/14 38.5 9.65 10.15
X 141226P00039000 P 12/26/14 39.0 10.15 10.65
X 141226P00039500 P 12/26/14 39.5 10.65 11.15
X 141226P00040000 P 12/26/14 40.0 11.25 11.65
X 141226P00040500 P 12/26/14 40.5 11.40 12.15
X 141226P00041000 P 12/26/14 41.0 12.20 12.65
X 141226P00041500 P 12/26/14 41.5 12.70 13.15
X 141226P00042000 P 12/26/14 42.0 13.20 13.60
X 141226P00042500 P 12/26/14 42.5 13.75 14.10
X 141226P00043000 P 12/26/14 43.0 13.95 14.85
X 141226P00043500 P 12/26/14 43.5 14.70 15.10
X 141226P00044000 P 12/26/14 44.0 15.25 15.80
X 141226P00044500 P 12/26/14 44.5 15.75 16.05
X 141226P00045000 P 12/26/14 45.0 16.25 16.80
X 150102C00023000 C 01/02/15 23.0 5.40 6.00
X 150102C00024000 C 01/02/15 24.0 4.40 5.00
X 150102C00025000 C 01/02/15 25.0 3.45 4.05
X 150102C00025500 C 01/02/15 25.5 3.00 3.50
X 150102C00026000 C 01/02/15 26.0 2.58 2.89
X 150102C00026500 C 01/02/15 26.5 2.25 2.40
X 150102C00027000 C 01/02/15 27.0 1.80 1.98
X 150102C00027500 C 01/02/15 27.5 1.48 1.71
X 150102C00028000 C 01/02/15 28.0 1.19 1.51
X 150102C00028500 C 01/02/15 28.5 0.91 0.99
X 150102C00029000 C 01/02/15 29.0 0.67 0.78
X 150102C00029500 C 01/02/15 29.5 0.49 0.58
X 150102C00030000 C 01/02/15 30.0 0.34 0.39
X 150102C00030500 C 01/02/15 30.5 0.24 0.29
X 150102C00031000 C 01/02/15 31.0 0.17 0.22
X 150102C00031500 C 01/02/15 31.5 0.10 0.20
X 150102C00032000 C 01/02/15 32.0 0.09 0.15
X 150102C00032500 C 01/02/15 32.5 0.05 0.12
X 150102C00033000 C 01/02/15 33.0 0.03 0.10
X 150102C00033500 C 01/02/15 33.5 0.03 0.13
X 150102C00034000 C 01/02/15 34.0 0.03 0.08
X 150102C00034500 C 01/02/15 34.5 0.01 0.11
X 150102C00035000 C 01/02/15 35.0 0.01 0.10
X 150102C00035500 C 01/02/15 35.5 0.00 0.14
X 150102C00036000 C 01/02/15 36.0 0.00 0.13
X 150102C00036500 C 01/02/15 36.5 0.00 0.10
X 150102C00037000 C 01/02/15 37.0 0.00 0.09
X 150102C00037500 C 01/02/15 37.5 0.00 0.10
X 150102C00038000 C 01/02/15 38.0 0.00 0.09
X 150102C00038500 C 01/02/15 38.5 0.00 0.09
X 150102C00039000 C 01/02/15 39.0 0.00 0.09
X 150102C00039500 C 01/02/15 39.5 0.00 0.08
X 150102C00040000 C 01/02/15 40.0 0.00 0.06
X 150102C00040500 C 01/02/15 40.5 0.00 0.06
X 150102C00041000 C 01/02/15 41.0 0.00 0.06
X 150102C00041500 C 01/02/15 41.5 0.00 0.06
X 150102C00042000 C 01/02/15 42.0 0.00 0.04
X 150102C00042500 C 01/02/15 42.5 0.00 0.04
X 150102C00043000 C 01/02/15 43.0 0.00 0.04
X 150102C00043500 C 01/02/15 43.5 0.00 0.04
X 150102C00044000 C 01/02/15 44.0 0.00 0.04
X 150102C00044500 C 01/02/15 44.5 0.00 0.04
X 150102C00045000 C 01/02/15 45.0 0.00 0.04
X 150102P00023000 P 01/02/15 23.0 0.01 0.09
X 150102P00024000 P 01/02/15 24.0 0.02 0.11
X 150102P00025000 P 01/02/15 25.0 0.06 0.17
X 150102P00025500 P 01/02/15 25.5 0.10 0.21
X 150102P00026000 P 01/02/15 26.0 0.14 0.25
X 150102P00026500 P 01/02/15 26.5 0.22 0.30
X 150102P00027000 P 01/02/15 27.0 0.32 0.38
X 150102P00027500 P 01/02/15 27.5 0.43 0.53
X 150102P00028000 P 01/02/15 28.0 0.56 0.72
X 150102P00028500 P 01/02/15 28.5 0.74 0.88
X 150102P00029000 P 01/02/15 29.0 1.07 1.15
X 150102P00029500 P 01/02/15 29.5 1.31 1.52
X 150102P00030000 P 01/02/15 30.0 1.64 1.81
X 150102P00030500 P 01/02/15 30.5 2.09 2.23
X 150102P00031000 P 01/02/15 31.0 2.45 2.69
X 150102P00031500 P 01/02/15 31.5 2.89 3.20
X 150102P00032000 P 01/02/15 32.0 3.20 3.70
X 150102P00032500 P 01/02/15 32.5 3.65 4.20
X 150102P00033000 P 01/02/15 33.0 4.35 4.60
X 150102P00033500 P 01/02/15 33.5 4.75 5.10
X 150102P00034000 P 01/02/15 34.0 5.25 5.60
X 150102P00034500 P 01/02/15 34.5 5.65 6.10
X 150102P00035000 P 01/02/15 35.0 6.10 6.60
X 150102P00035500 P 01/02/15 35.5 6.60 7.10
X 150102P00036000 P 01/02/15 36.0 7.20 7.60
X 150102P00036500 P 01/02/15 36.5 7.65 8.10
X 150102P00037000 P 01/02/15 37.0 8.25 8.65
X 150102P00037500 P 01/02/15 37.5 8.75 9.15
X 150102P00038000 P 01/02/15 38.0 9.25 9.60
X 150102P00038500 P 01/02/15 38.5 9.75 10.15
X 150102P00039000 P 01/02/15 39.0 10.25 10.55
X 150102P00039500 P 01/02/15 39.5 10.70 11.05
X 150102P00040000 P 01/02/15 40.0 11.20 11.55
X 150102P00040500 P 01/02/15 40.5 11.75 12.15
X 150102P00041000 P 01/02/15 41.0 12.15 12.65
X 150102P00041500 P 01/02/15 41.5 12.55 13.35
X 150102P00042000 P 01/02/15 42.0 13.15 13.90
X 150102P00042500 P 01/02/15 42.5 13.65 14.15
X 150102P00043000 P 01/02/15 43.0 14.25 14.65
X 150102P00043500 P 01/02/15 43.5 14.65 15.15
X 150102P00044000 P 01/02/15 44.0 15.25 15.65
X 150102P00044500 P 01/02/15 44.5 15.70 16.15
X 150102P00045000 P 01/02/15 45.0 16.20 16.60
X 150109C00023000 C 01/09/15 23.0 5.40 6.05
X 150109C00024000 C 01/09/15 24.0 4.45 5.05
X 150109C00025000 C 01/09/15 25.0 3.60 4.15
X 150109C00025500 C 01/09/15 25.5 3.20 3.70
X 150109C00026000 C 01/09/15 26.0 2.81 3.25
X 150109C00026500 C 01/09/15 26.5 2.48 2.82
X 150109C00027000 C 01/09/15 27.0 2.11 2.37
X 150109C00027500 C 01/09/15 27.5 1.75 1.90
X 150109C00028000 C 01/09/15 28.0 1.40 1.74
X 150109C00028500 C 01/09/15 28.5 1.15 1.24
X 150109C00029000 C 01/09/15 29.0 0.89 1.15
X 150109C00029500 C 01/09/15 29.5 0.70 0.83
X 150109C00030000 C 01/09/15 30.0 0.55 0.63
X 150109C00030500 C 01/09/15 30.5 0.42 0.48
X 150109C00031000 C 01/09/15 31.0 0.33 0.40
X 150109C00031500 C 01/09/15 31.5 0.23 0.36
X 150109C00032000 C 01/09/15 32.0 0.19 0.33
X 150109C00032500 C 01/09/15 32.5 0.15 0.27
X 150109C00033000 C 01/09/15 33.0 0.11 0.22
X 150109C00033500 C 01/09/15 33.5 0.09 0.20
X 150109C00034000 C 01/09/15 34.0 0.07 0.17
X 150109C00034500 C 01/09/15 34.5 0.01 0.23
X 150109C00035000 C 01/09/15 35.0 0.04 0.13
X 150109C00035500 C 01/09/15 35.5 0.02 0.21
X 150109C00036000 C 01/09/15 36.0 0.01 0.15
X 150109C00036500 C 01/09/15 36.5 0.00 0.18
X 150109C00037000 C 01/09/15 37.0 0.00 0.10
X 150109C00037500 C 01/09/15 37.5 0.00 0.16
X 150109C00038000 C 01/09/15 38.0 0.00 0.09
X 150109C00038500 C 01/09/15 38.5 0.00 0.15
X 150109C00039000 C 01/09/15 39.0 0.00 0.14
X 150109C00039500 C 01/09/15 39.5 0.00 0.13
X 150109C00040000 C 01/09/15 40.0 0.00 0.12
X 150109C00040500 C 01/09/15 40.5 0.00 0.13
X 150109C00041000 C 01/09/15 41.0 0.00 0.08
X 150109C00041500 C 01/09/15 41.5 0.00 0.10
X 150109C00042000 C 01/09/15 42.0 0.00 0.10
X 150109C00042500 C 01/09/15 42.5 0.00 0.10
X 150109C00043000 C 01/09/15 43.0 0.00 0.10
X 150109C00043500 C 01/09/15 43.5 0.00 0.09
X 150109C00044000 C 01/09/15 44.0 0.00 0.07
X 150109C00044500 C 01/09/15 44.5 0.00 0.07
X 150109C00045000 C 01/09/15 45.0 0.00 0.07
X 150109P00023000 P 01/09/15 23.0 0.03 0.13
X 150109P00024000 P 01/09/15 24.0 0.08 0.18
X 150109P00025000 P 01/09/15 25.0 0.16 0.26
X 150109P00025500 P 01/09/15 25.5 0.21 0.32
X 150109P00026000 P 01/09/15 26.0 0.30 0.38
X 150109P00026500 P 01/09/15 26.5 0.42 0.53
X 150109P00027000 P 01/09/15 27.0 0.51 0.61
X 150109P00027500 P 01/09/15 27.5 0.64 0.83
X 150109P00028000 P 01/09/15 28.0 0.82 1.02
X 150109P00028500 P 01/09/15 28.5 0.99 1.21
X 150109P00029000 P 01/09/15 29.0 1.31 1.40
X 150109P00029500 P 01/09/15 29.5 1.60 1.69
X 150109P00030000 P 01/09/15 30.0 1.92 2.03
X 150109P00030500 P 01/09/15 30.5 2.30 2.48
X 150109P00031000 P 01/09/15 31.0 2.61 2.82
X 150109P00031500 P 01/09/15 31.5 2.88 3.30
X 150109P00032000 P 01/09/15 32.0 3.35 3.75
X 150109P00032500 P 01/09/15 32.5 3.75 4.25
X 150109P00033000 P 01/09/15 33.0 4.20 4.70
X 150109P00033500 P 01/09/15 33.5 4.70 5.20
X 150109P00034000 P 01/09/15 34.0 5.30 5.65
X 150109P00034500 P 01/09/15 34.5 5.80 6.15
X 150109P00035000 P 01/09/15 35.0 6.30 6.65
X 150109P00035500 P 01/09/15 35.5 6.80 7.15
X 150109P00036000 P 01/09/15 36.0 7.30 7.65
X 150109P00036500 P 01/09/15 36.5 7.75 8.15
X 150109P00037000 P 01/09/15 37.0 8.30 8.60
X 150109P00037500 P 01/09/15 37.5 8.60 9.15
X 150109P00038000 P 01/09/15 38.0 9.10 9.65
X 150109P00038500 P 01/09/15 38.5 9.75 10.10
X 150109P00039000 P 01/09/15 39.0 10.25 10.65
X 150109P00039500 P 01/09/15 39.5 10.60 11.15
X 150109P00040000 P 01/09/15 40.0 11.25 11.60
X 150109P00040500 P 01/09/15 40.5 11.50 12.15
X 150109P00041000 P 01/09/15 41.0 12.00 12.85
X 150109P00041500 P 01/09/15 41.5 12.30 13.30
X 150109P00042000 P 01/09/15 42.0 12.80 13.80
X 150109P00042500 P 01/09/15 42.5 13.20 14.10
X 150109P00043000 P 01/09/15 43.0 13.80 14.95
X 150109P00043500 P 01/09/15 43.5 14.05 15.50
X 150109P00044000 P 01/09/15 44.0 14.60 15.70
X 150109P00044500 P 01/09/15 44.5 15.65 17.25
X 150109P00045000 P 01/09/15 45.0 16.25 16.70
X 150117C00003000 C 01/17/15 3.0 25.40 25.75
X 150117C00005000 C 01/17/15 5.0 23.40 23.75
X 150117C00008000 C 01/17/15 8.0 20.45 20.75
X 150117C00010000 C 01/17/15 10.0 18.40 18.75
X 150117C00013000 C 01/17/15 13.0 15.45 15.75
X 150117C00014000 C 01/17/15 14.0 14.40 14.80
X 150117C00015000 C 01/17/15 15.0 13.40 13.85
X 150117C00016000 C 01/17/15 16.0 12.50 12.90
X 150117C00017000 C 01/17/15 17.0 11.50 11.95
X 150117C00018000 C 01/17/15 18.0 10.50 11.00
X 150117C00019000 C 01/17/15 19.0 9.40 10.00
X 150117C00020000 C 01/17/15 20.0 8.50 9.00
X 150117C00021000 C 01/17/15 21.0 7.40 8.05
X 150117C00022000 C 01/17/15 22.0 6.40 7.05
X 150117C00023000 C 01/17/15 23.0 5.50 6.10
X 150117C00024000 C 01/17/15 24.0 4.60 5.15
X 150117C00025000 C 01/17/15 25.0 3.80 4.25
X 150117C00026000 C 01/17/15 26.0 2.96 3.30
X 150117C00027000 C 01/17/15 27.0 2.26 2.52
X 150117C00028000 C 01/17/15 28.0 1.62 1.86
X 150117C00029000 C 01/17/15 29.0 1.16 1.21
X 150117C00030000 C 01/17/15 30.0 0.75 0.83
X 150117C00031000 C 01/17/15 31.0 0.49 0.57
X 150117C00032000 C 01/17/15 32.0 0.31 0.37
X 150117C00033000 C 01/17/15 33.0 0.21 0.27
X 150117C00034000 C 01/17/15 34.0 0.14 0.16
X 150117C00035000 C 01/17/15 35.0 0.09 0.12
X 150117C00036000 C 01/17/15 36.0 0.06 0.10
X 150117C00037000 C 01/17/15 37.0 0.05 0.07
X 150117C00038000 C 01/17/15 38.0 0.02 0.10
X 150117C00039000 C 01/17/15 39.0 0.01 0.06
X 150117C00040000 C 01/17/15 40.0 0.02 0.06
X 150117C00041000 C 01/17/15 41.0 0.00 0.03
X 150117C00042000 C 01/17/15 42.0 0.00 0.05
X 150117C00043000 C 01/17/15 43.0 0.01 0.08
X 150117C00044000 C 01/17/15 44.0 0.00 0.08
X 150117C00045000 C 01/17/15 45.0 0.00 0.08
X 150117C00046000 C 01/17/15 46.0 0.00 0.07
X 150117C00047000 C 01/17/15 47.0 0.00 0.07
X 150117C00048000 C 01/17/15 48.0 0.00 0.06
X 150117C00049000 C 01/17/15 49.0 0.00 0.05
X 150117C00050000 C 01/17/15 50.0 0.00 0.05
X 150117C00055000 C 01/17/15 55.0 0.00 0.03
X 150117C00060000 C 01/17/15 60.0 0.00 0.03
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 0.02
X 150117P00010000 P 01/17/15 10.0 0.00 0.02
X 150117P00013000 P 01/17/15 13.0 0.00 0.03
X 150117P00014000 P 01/17/15 14.0 0.00 0.04
X 150117P00015000 P 01/17/15 15.0 0.01 0.07
X 150117P00016000 P 01/17/15 16.0 0.00 0.06
X 150117P00017000 P 01/17/15 17.0 0.00 0.07
X 150117P00018000 P 01/17/15 18.0 0.03 0.09
X 150117P00019000 P 01/17/15 19.0 0.02 0.09
X 150117P00020000 P 01/17/15 20.0 0.04 0.10
X 150117P00021000 P 01/17/15 21.0 0.06 0.14
X 150117P00022000 P 01/17/15 22.0 0.06 0.16
X 150117P00023000 P 01/17/15 23.0 0.11 0.21
X 150117P00024000 P 01/17/15 24.0 0.20 0.24
X 150117P00025000 P 01/17/15 25.0 0.28 0.35
X 150117P00026000 P 01/17/15 26.0 0.46 0.51
X 150117P00027000 P 01/17/15 27.0 0.70 0.80
X 150117P00028000 P 01/17/15 28.0 1.07 1.15
X 150117P00029000 P 01/17/15 29.0 1.54 1.60
X 150117P00030000 P 01/17/15 30.0 2.14 2.33
X 150117P00031000 P 01/17/15 31.0 2.71 3.05
X 150117P00032000 P 01/17/15 32.0 3.50 3.85
X 150117P00033000 P 01/17/15 33.0 4.40 4.75
X 150117P00034000 P 01/17/15 34.0 5.30 5.70
X 150117P00035000 P 01/17/15 35.0 6.30 6.65
X 150117P00036000 P 01/17/15 36.0 7.15 7.60
X 150117P00037000 P 01/17/15 37.0 8.15 8.60
X 150117P00038000 P 01/17/15 38.0 9.25 9.55
X 150117P00039000 P 01/17/15 39.0 10.15 10.60
X 150117P00040000 P 01/17/15 40.0 11.20 11.60
X 150117P00041000 P 01/17/15 41.0 12.15 12.55
X 150117P00042000 P 01/17/15 42.0 13.10 13.65
X 150117P00043000 P 01/17/15 43.0 14.20 14.65
X 150117P00044000 P 01/17/15 44.0 15.05 15.55
X 150117P00045000 P 01/17/15 45.0 16.15 16.55
X 150117P00046000 P 01/17/15 46.0 17.20 17.65
X 150117P00047000 P 01/17/15 47.0 18.10 18.65
X 150117P00048000 P 01/17/15 48.0 19.10 19.70
X 150117P00049000 P 01/17/15 49.0 20.10 20.65
X 150117P00050000 P 01/17/15 50.0 21.15 21.70
X 150117P00055000 P 01/17/15 55.0 26.20 26.70
X 150117P00060000 P 01/17/15 60.0 31.25 31.55
X 150123C00020000 C 01/23/15 20.0 8.45 9.20
X 150123C00022000 C 01/23/15 22.0 6.35 7.30
X 150123C00022500 C 01/23/15 22.5 6.00 6.80
X 150123C00023000 C 01/23/15 23.0 5.50 6.35
X 150123C00023500 C 01/23/15 23.5 4.90 5.85
X 150123C00024000 C 01/23/15 24.0 4.55 5.40
X 150123C00024500 C 01/23/15 24.5 4.15 4.90
X 150123C00025000 C 01/23/15 25.0 3.80 4.45
X 150123C00025500 C 01/23/15 25.5 3.40 4.00
X 150123C00026000 C 01/23/15 26.0 3.00 3.65
X 150123C00026500 C 01/23/15 26.5 2.61 3.25
X 150123C00027000 C 01/23/15 27.0 2.27 2.88
X 150123C00027500 C 01/23/15 27.5 1.97 2.52
X 150123C00028000 C 01/23/15 28.0 1.68 2.22
X 150123C00028500 C 01/23/15 28.5 1.35 1.76
X 150123C00029000 C 01/23/15 29.0 1.26 1.43
X 150123C00029500 C 01/23/15 29.5 1.02 1.44
X 150123C00030000 C 01/23/15 30.0 0.72 1.12
X 150123C00030500 C 01/23/15 30.5 0.58 1.04
X 150123C00031000 C 01/23/15 31.0 0.49 0.89
X 150123C00031500 C 01/23/15 31.5 0.41 0.80
X 150123C00032000 C 01/23/15 32.0 0.34 0.69
X 150123C00032500 C 01/23/15 32.5 0.33 0.60
X 150123C00033000 C 01/23/15 33.0 0.22 0.52
X 150123C00033500 C 01/23/15 33.5 0.18 0.46
X 150123C00034000 C 01/23/15 34.0 0.19 0.40
X 150123C00034500 C 01/23/15 34.5 0.14 0.35
X 150123C00035000 C 01/23/15 35.0 0.10 0.33
X 150123C00035500 C 01/23/15 35.5 0.12 0.30
X 150123C00036000 C 01/23/15 36.0 0.10 0.27
X 150123C00036500 C 01/23/15 36.5 0.08 0.25
X 150123C00037000 C 01/23/15 37.0 0.06 0.25
X 150123C00037500 C 01/23/15 37.5 0.05 0.25
X 150123C00038000 C 01/23/15 38.0 0.03 0.25
X 150123C00038500 C 01/23/15 38.5 0.03 0.15
X 150123C00039000 C 01/23/15 39.0 0.02 0.25
X 150123C00039500 C 01/23/15 39.5 0.01 0.25
X 150123C00040000 C 01/23/15 40.0 0.01 0.25
X 150123C00041000 C 01/23/15 41.0 0.00 0.25
X 150123C00042000 C 01/23/15 42.0 0.00 0.25
X 150123P00020000 P 01/23/15 20.0 0.04 0.25
X 150123P00022000 P 01/23/15 22.0 0.07 0.24
X 150123P00022500 P 01/23/15 22.5 0.07 0.27
X 150123P00023000 P 01/23/15 23.0 0.05 0.30
X 150123P00023500 P 01/23/15 23.5 0.10 0.35
X 150123P00024000 P 01/23/15 24.0 0.14 0.39
X 150123P00024500 P 01/23/15 24.5 0.21 0.46
X 150123P00025000 P 01/23/15 25.0 0.32 0.53
X 150123P00025500 P 01/23/15 25.5 0.37 0.62
X 150123P00026000 P 01/23/15 26.0 0.47 0.84
X 150123P00026500 P 01/23/15 26.5 0.63 0.88
X 150123P00027000 P 01/23/15 27.0 0.74 1.04
X 150123P00027500 P 01/23/15 27.5 0.92 1.21
X 150123P00028000 P 01/23/15 28.0 1.10 1.45
X 150123P00028500 P 01/23/15 28.5 1.31 1.63
X 150123P00029000 P 01/23/15 29.0 1.66 1.90
X 150123P00029500 P 01/23/15 29.5 1.90 2.18
X 150123P00030000 P 01/23/15 30.0 2.08 2.76
X 150123P00030500 P 01/23/15 30.5 2.40 3.20
X 150123P00031000 P 01/23/15 31.0 2.77 3.35
X 150123P00031500 P 01/23/15 31.5 3.10 3.85
X 150123P00032000 P 01/23/15 32.0 3.55 4.30
X 150123P00032500 P 01/23/15 32.5 3.95 4.85
X 150123P00033000 P 01/23/15 33.0 4.35 5.15
X 150123P00033500 P 01/23/15 33.5 4.80 5.55
X 150123P00034000 P 01/23/15 34.0 5.25 6.10
X 150123P00034500 P 01/23/15 34.5 5.70 6.50
X 150123P00035000 P 01/23/15 35.0 6.10 7.00
X 150123P00035500 P 01/23/15 35.5 6.55 7.50
X 150123P00036000 P 01/23/15 36.0 7.05 8.10
X 150123P00036500 P 01/23/15 36.5 7.60 8.40
X 150123P00037000 P 01/23/15 37.0 8.10 8.95
X 150123P00037500 P 01/23/15 37.5 8.45 9.45
X 150123P00038000 P 01/23/15 38.0 9.20 10.05
X 150123P00038500 P 01/23/15 38.5 9.60 10.40
X 150123P00039000 P 01/23/15 39.0 10.20 10.80
X 150123P00039500 P 01/23/15 39.5 10.55 11.30
X 150123P00040000 P 01/23/15 40.0 11.15 11.90
X 150123P00041000 P 01/23/15 41.0 11.80 12.90
X 150123P00042000 P 01/23/15 42.0 13.05 13.80
X 150130C00020000 C 01/30/15 20.0 8.50 9.10
X 150130C00022000 C 01/30/15 22.0 6.50 7.25
X 150130C00022500 C 01/30/15 22.5 6.05 6.90
X 150130C00023000 C 01/30/15 23.0 5.65 6.35
X 150130C00023500 C 01/30/15 23.5 5.20 5.90
X 150130C00024000 C 01/30/15 24.0 4.80 5.55
X 150130C00024500 C 01/30/15 24.5 4.35 5.15
X 150130C00025000 C 01/30/15 25.0 4.00 4.60
X 150130C00025500 C 01/30/15 25.5 3.60 4.20
X 150130C00026000 C 01/30/15 26.0 3.25 3.85
X 150130C00026500 C 01/30/15 26.5 2.87 3.55
X 150130C00027000 C 01/30/15 27.0 2.60 3.20
X 150130C00027500 C 01/30/15 27.5 2.29 2.89
X 150130C00028000 C 01/30/15 28.0 2.04 2.60
X 150130C00028500 C 01/30/15 28.5 1.78 2.18
X 150130C00029000 C 01/30/15 29.0 1.55 1.77
X 150130C00029500 C 01/30/15 29.5 1.36 1.81
X 150130C00030000 C 01/30/15 30.0 1.20 1.59
X 150130C00030500 C 01/30/15 30.5 1.00 1.39
X 150130C00031000 C 01/30/15 31.0 0.86 1.12
X 150130C00031500 C 01/30/15 31.5 0.73 1.06
X 150130C00032000 C 01/30/15 32.0 0.63 0.95
X 150130C00032500 C 01/30/15 32.5 0.53 0.85
X 150130C00033000 C 01/30/15 33.0 0.45 0.76
X 150130C00033500 C 01/30/15 33.5 0.38 0.68
X 150130C00034000 C 01/30/15 34.0 0.33 0.58
X 150130C00034500 C 01/30/15 34.5 0.30 0.52
X 150130C00035000 C 01/30/15 35.0 0.26 0.48
X 150130C00035500 C 01/30/15 35.5 0.21 0.47
X 150130C00036000 C 01/30/15 36.0 0.18 0.38
X 150130C00036500 C 01/30/15 36.5 0.18 0.36
X 150130C00037000 C 01/30/15 37.0 0.16 0.31
X 150130C00037500 C 01/30/15 37.5 0.14 0.30
X 150130C00038000 C 01/30/15 38.0 0.12 0.29
X 150130C00038500 C 01/30/15 38.5 0.10 0.27
X 150130C00039000 C 01/30/15 39.0 0.08 0.25
X 150130C00039500 C 01/30/15 39.5 0.03 0.28
X 150130C00040000 C 01/30/15 40.0 0.06 0.25
X 150130P00020000 P 01/30/15 20.0 0.03 0.25
X 150130P00022000 P 01/30/15 22.0 0.09 0.32
X 150130P00022500 P 01/30/15 22.5 0.20 0.37
X 150130P00023000 P 01/30/15 23.0 0.22 0.43
X 150130P00023500 P 01/30/15 23.5 0.26 0.50
X 150130P00024000 P 01/30/15 24.0 0.34 0.58
X 150130P00024500 P 01/30/15 24.5 0.44 0.66
X 150130P00025000 P 01/30/15 25.0 0.55 0.76
X 150130P00025500 P 01/30/15 25.5 0.63 0.88
X 150130P00026000 P 01/30/15 26.0 0.78 0.95
X 150130P00026500 P 01/30/15 26.5 0.91 1.18
X 150130P00027000 P 01/30/15 27.0 1.08 1.35
X 150130P00027500 P 01/30/15 27.5 1.25 1.55
X 150130P00028000 P 01/30/15 28.0 1.44 1.69
X 150130P00028500 P 01/30/15 28.5 1.67 2.04
X 150130P00029000 P 01/30/15 29.0 2.05 2.18
X 150130P00029500 P 01/30/15 29.5 2.16 2.58
X 150130P00030000 P 01/30/15 30.0 2.46 2.93
X 150130P00030500 P 01/30/15 30.5 2.75 3.25
X 150130P00031000 P 01/30/15 31.0 3.10 3.65
X 150130P00031500 P 01/30/15 31.5 3.45 4.00
X 150130P00032000 P 01/30/15 32.0 3.75 4.40
X 150130P00032500 P 01/30/15 32.5 4.15 4.80
X 150130P00033000 P 01/30/15 33.0 4.55 5.15
X 150130P00033500 P 01/30/15 33.5 5.00 5.65
X 150130P00034000 P 01/30/15 34.0 5.40 6.10
X 150130P00034500 P 01/30/15 34.5 5.85 6.55
X 150130P00035000 P 01/30/15 35.0 6.30 7.00
X 150130P00035500 P 01/30/15 35.5 6.75 7.50
X 150130P00036000 P 01/30/15 36.0 7.20 7.95
X 150130P00036500 P 01/30/15 36.5 7.70 8.45
X 150130P00037000 P 01/30/15 37.0 8.10 8.90
X 150130P00037500 P 01/30/15 37.5 8.55 9.40
X 150130P00038000 P 01/30/15 38.0 9.00 9.85
X 150130P00038500 P 01/30/15 38.5 9.50 10.35
X 150130P00039000 P 01/30/15 39.0 10.00 10.75
X 150130P00039500 P 01/30/15 39.5 10.50 11.25
X 150130P00040000 P 01/30/15 40.0 11.00 11.75
X 150220C00018000 C 02/20/15 18.0 10.40 11.20
X 150220C00019000 C 02/20/15 19.0 9.45 10.15
X 150220C00020000 C 02/20/15 20.0 8.55 9.20
X 150220C00021000 C 02/20/15 21.0 7.70 8.30
X 150220C00022000 C 02/20/15 22.0 6.75 7.40
X 150220C00023000 C 02/20/15 23.0 5.85 6.50
X 150220C00024000 C 02/20/15 24.0 5.10 5.80
X 150220C00025000 C 02/20/15 25.0 4.40 4.90
X 150220C00026000 C 02/20/15 26.0 3.70 4.25
X 150220C00027000 C 02/20/15 27.0 3.10 3.60
X 150220C00028000 C 02/20/15 28.0 2.60 2.88
X 150220C00029000 C 02/20/15 29.0 2.11 2.21
X 150220C00030000 C 02/20/15 30.0 1.69 1.90
X 150220C00031000 C 02/20/15 31.0 1.34 1.40
X 150220C00032000 C 02/20/15 32.0 0.99 1.20
X 150220C00033000 C 02/20/15 33.0 0.77 1.02
X 150220C00034000 C 02/20/15 34.0 0.61 0.70
X 150220C00035000 C 02/20/15 35.0 0.47 0.68
X 150220C00036000 C 02/20/15 36.0 0.34 0.51
X 150220C00037000 C 02/20/15 37.0 0.25 0.43
X 150220C00038000 C 02/20/15 38.0 0.21 0.28
X 150220C00039000 C 02/20/15 39.0 0.16 0.29
X 150220C00040000 C 02/20/15 40.0 0.13 0.21
X 150220C00041000 C 02/20/15 41.0 0.10 0.20
X 150220C00042000 C 02/20/15 42.0 0.08 0.17
X 150220C00043000 C 02/20/15 43.0 0.06 0.15
X 150220C00044000 C 02/20/15 44.0 0.05 0.14
X 150220C00045000 C 02/20/15 45.0 0.04 0.12
X 150220C00046000 C 02/20/15 46.0 0.03 0.11
X 150220C00047000 C 02/20/15 47.0 0.02 0.10
X 150220C00048000 C 02/20/15 48.0 0.02 0.09
X 150220C00049000 C 02/20/15 49.0 0.01 0.08
X 150220C00050000 C 02/20/15 50.0 0.01 0.08
X 150220P00018000 P 02/20/15 18.0 0.06 0.15
X 150220P00019000 P 02/20/15 19.0 0.10 0.21
X 150220P00020000 P 02/20/15 20.0 0.17 0.28
X 150220P00021000 P 02/20/15 21.0 0.24 0.37
X 150220P00022000 P 02/20/15 22.0 0.36 0.48
X 150220P00023000 P 02/20/15 23.0 0.50 0.59
X 150220P00024000 P 02/20/15 24.0 0.68 0.80
X 150220P00025000 P 02/20/15 25.0 0.96 1.07
X 150220P00026000 P 02/20/15 26.0 1.16 1.38
X 150220P00027000 P 02/20/15 27.0 1.55 1.75
X 150220P00028000 P 02/20/15 28.0 1.93 2.21
X 150220P00029000 P 02/20/15 29.0 2.51 2.61
X 150220P00030000 P 02/20/15 30.0 3.00 3.25
X 150220P00031000 P 02/20/15 31.0 3.60 3.95
X 150220P00032000 P 02/20/15 32.0 4.25 4.65
X 150220P00033000 P 02/20/15 33.0 5.00 5.45
X 150220P00034000 P 02/20/15 34.0 5.75 6.40
X 150220P00035000 P 02/20/15 35.0 6.60 7.15
X 150220P00036000 P 02/20/15 36.0 7.45 8.05
X 150220P00037000 P 02/20/15 37.0 8.40 9.10
X 150220P00038000 P 02/20/15 38.0 9.30 9.85
X 150220P00039000 P 02/20/15 39.0 10.20 10.75
X 150220P00040000 P 02/20/15 40.0 11.10 11.75
X 150220P00041000 P 02/20/15 41.0 12.05 12.75
X 150220P00042000 P 02/20/15 42.0 13.10 13.75
X 150220P00043000 P 02/20/15 43.0 14.00 14.80
X 150220P00044000 P 02/20/15 44.0 15.15 15.75
X 150220P00045000 P 02/20/15 45.0 15.95 16.80
X 150220P00046000 P 02/20/15 46.0 17.15 17.75
X 150220P00047000 P 02/20/15 47.0 17.95 18.75
X 150220P00048000 P 02/20/15 48.0 18.95 19.70
X 150220P00049000 P 02/20/15 49.0 19.95 20.70
X 150220P00050000 P 02/20/15 50.0 21.00 21.80
X 150417C00016000 C 04/17/15 16.0 12.45 13.30
X 150417C00017000 C 04/17/15 17.0 11.60 12.45
X 150417C00018000 C 04/17/15 18.0 10.60 11.45
X 150417C00019000 C 04/17/15 19.0 9.70 10.55
X 150417C00020000 C 04/17/15 20.0 8.85 9.70
X 150417C00021000 C 04/17/15 21.0 8.05 8.85
X 150417C00022000 C 04/17/15 22.0 7.25 7.90
X 150417C00023000 C 04/17/15 23.0 6.50 7.20
X 150417C00024000 C 04/17/15 24.0 5.75 6.50
X 150417C00025000 C 04/17/15 25.0 5.10 5.80
X 150417C00026000 C 04/17/15 26.0 4.45 5.10
X 150417C00027000 C 04/17/15 27.0 3.95 4.50
X 150417C00028000 C 04/17/15 28.0 3.45 3.80
X 150417C00029000 C 04/17/15 29.0 2.90 3.35
X 150417C00030000 C 04/17/15 30.0 2.60 2.87
X 150417C00031000 C 04/17/15 31.0 2.21 2.58
X 150417C00032000 C 04/17/15 32.0 1.82 2.18
X 150417C00033000 C 04/17/15 33.0 1.51 1.91
X 150417C00034000 C 04/17/15 34.0 1.27 1.55
X 150417C00035000 C 04/17/15 35.0 1.13 1.32
X 150417C00036000 C 04/17/15 36.0 0.95 1.07
X 150417C00037000 C 04/17/15 37.0 0.78 1.00
X 150417C00038000 C 04/17/15 38.0 0.65 0.82
X 150417C00039000 C 04/17/15 39.0 0.54 0.73
X 150417C00040000 C 04/17/15 40.0 0.44 0.60
X 150417C00041000 C 04/17/15 41.0 0.36 0.54
X 150417C00042000 C 04/17/15 42.0 0.30 0.47
X 150417C00043000 C 04/17/15 43.0 0.25 0.42
X 150417C00044000 C 04/17/15 44.0 0.20 0.38
X 150417C00045000 C 04/17/15 45.0 0.17 0.32
X 150417C00046000 C 04/17/15 46.0 0.13 0.30
X 150417C00047000 C 04/17/15 47.0 0.11 0.27
X 150417C00048000 C 04/17/15 48.0 0.09 0.23
X 150417C00049000 C 04/17/15 49.0 0.07 0.22
X 150417C00050000 C 04/17/15 50.0 0.10 0.19
X 150417C00055000 C 04/17/15 55.0 0.05 0.12
X 150417C00060000 C 04/17/15 60.0 0.00 0.08
X 150417C00065000 C 04/17/15 65.0 0.00 0.11
X 150417P00016000 P 04/17/15 16.0 0.14 0.30
X 150417P00017000 P 04/17/15 17.0 0.18 0.31
X 150417P00018000 P 04/17/15 18.0 0.26 0.40
X 150417P00019000 P 04/17/15 19.0 0.36 0.54
X 150417P00020000 P 04/17/15 20.0 0.51 0.58
X 150417P00021000 P 04/17/15 21.0 0.63 0.86
X 150417P00022000 P 04/17/15 22.0 0.80 1.05
X 150417P00023000 P 04/17/15 23.0 1.06 1.28
X 150417P00024000 P 04/17/15 24.0 1.30 1.55
X 150417P00025000 P 04/17/15 25.0 1.63 1.82
X 150417P00026000 P 04/17/15 26.0 1.98 2.23
X 150417P00027000 P 04/17/15 27.0 2.49 2.64
X 150417P00028000 P 04/17/15 28.0 2.93 3.15
X 150417P00029000 P 04/17/15 29.0 3.45 3.70
X 150417P00030000 P 04/17/15 30.0 3.95 4.15
X 150417P00031000 P 04/17/15 31.0 4.45 4.90
X 150417P00032000 P 04/17/15 32.0 5.10 5.60
X 150417P00033000 P 04/17/15 33.0 5.75 6.25
X 150417P00034000 P 04/17/15 34.0 6.45 7.05
X 150417P00035000 P 04/17/15 35.0 7.30 7.75
X 150417P00036000 P 04/17/15 36.0 8.05 8.60
X 150417P00037000 P 04/17/15 37.0 8.85 9.50
X 150417P00038000 P 04/17/15 38.0 9.75 10.50
X 150417P00039000 P 04/17/15 39.0 10.65 11.35
X 150417P00040000 P 04/17/15 40.0 11.55 12.25
X 150417P00041000 P 04/17/15 41.0 12.35 13.20
X 150417P00042000 P 04/17/15 42.0 13.30 14.00
X 150417P00043000 P 04/17/15 43.0 14.30 15.05
X 150417P00044000 P 04/17/15 44.0 15.20 16.00
X 150417P00045000 P 04/17/15 45.0 16.20 17.00
X 150417P00046000 P 04/17/15 46.0 17.15 18.00
X 150417P00047000 P 04/17/15 47.0 18.15 18.90
X 150417P00048000 P 04/17/15 48.0 19.00 19.95
X 150417P00049000 P 04/17/15 49.0 20.00 20.90
X 150417P00050000 P 04/17/15 50.0 21.00 21.90
X 150417P00055000 P 04/17/15 55.0 26.00 26.80
X 150417P00060000 P 04/17/15 60.0 31.00 31.85
X 150417P00065000 P 04/17/15 65.0 35.05 37.55
X 150717C00014000 C 07/17/15 14.0 14.50 15.50
X 150717C00015000 C 07/17/15 15.0 13.60 14.45
X 150717C00016000 C 07/17/15 16.0 12.75 13.55
X 150717C00017000 C 07/17/15 17.0 11.85 12.65
X 150717C00018000 C 07/17/15 18.0 11.10 11.80
X 150717C00019000 C 07/17/15 19.0 10.25 10.95
X 150717C00020000 C 07/17/15 20.0 9.35 10.15
X 150717C00021000 C 07/17/15 21.0 8.60 9.40
X 150717C00022000 C 07/17/15 22.0 8.00 8.65
X 150717C00023000 C 07/17/15 23.0 7.20 7.90
X 150717C00024000 C 07/17/15 24.0 6.50 7.25
X 150717C00025000 C 07/17/15 25.0 6.05 6.65
X 150717C00026000 C 07/17/15 26.0 5.45 6.00
X 150717C00027000 C 07/17/15 27.0 4.80 5.40
X 150717C00028000 C 07/17/15 28.0 4.35 4.90
X 150717C00029000 C 07/17/15 29.0 3.85 4.45
X 150717C00030000 C 07/17/15 30.0 3.50 3.80
X 150717C00031000 C 07/17/15 31.0 3.15 3.45
X 150717C00032000 C 07/17/15 32.0 2.72 3.10
X 150717C00033000 C 07/17/15 33.0 2.48 2.75
X 150717C00034000 C 07/17/15 34.0 2.15 2.50
X 150717C00035000 C 07/17/15 35.0 1.89 2.24
X 150717C00036000 C 07/17/15 36.0 1.73 2.00
X 150717C00037000 C 07/17/15 37.0 1.46 1.77
X 150717C00038000 C 07/17/15 38.0 1.33 1.58
X 150717C00039000 C 07/17/15 39.0 1.13 1.42
X 150717C00040000 C 07/17/15 40.0 1.03 1.20
X 150717C00041000 C 07/17/15 41.0 0.89 1.13
X 150717C00042000 C 07/17/15 42.0 0.78 1.03
X 150717C00043000 C 07/17/15 43.0 0.68 0.92
X 150717C00044000 C 07/17/15 44.0 0.59 0.83
X 150717C00045000 C 07/17/15 45.0 0.52 0.74
X 150717C00046000 C 07/17/15 46.0 0.45 0.67
X 150717C00047000 C 07/17/15 47.0 0.39 0.60
X 150717C00048000 C 07/17/15 48.0 0.34 0.55
X 150717C00049000 C 07/17/15 49.0 0.30 0.50
X 150717C00050000 C 07/17/15 50.0 0.26 0.46
X 150717P00014000 P 07/17/15 14.0 0.17 0.40
X 150717P00015000 P 07/17/15 15.0 0.25 0.44
X 150717P00016000 P 07/17/15 16.0 0.34 0.54
X 150717P00017000 P 07/17/15 17.0 0.46 0.71
X 150717P00018000 P 07/17/15 18.0 0.60 0.85
X 150717P00019000 P 07/17/15 19.0 0.75 1.00
X 150717P00020000 P 07/17/15 20.0 0.98 1.24
X 150717P00021000 P 07/17/15 21.0 1.22 1.47
X 150717P00022000 P 07/17/15 22.0 1.49 1.70
X 150717P00023000 P 07/17/15 23.0 1.79 2.05
X 150717P00024000 P 07/17/15 24.0 2.03 2.37
X 150717P00025000 P 07/17/15 25.0 2.41 2.70
X 150717P00026000 P 07/17/15 26.0 2.80 3.20
X 150717P00027000 P 07/17/15 27.0 3.30 3.65
X 150717P00028000 P 07/17/15 28.0 3.70 4.20
X 150717P00029000 P 07/17/15 29.0 4.30 4.70
X 150717P00030000 P 07/17/15 30.0 4.85 5.15
X 150717P00031000 P 07/17/15 31.0 5.35 5.85
X 150717P00032000 P 07/17/15 32.0 6.00 6.50
X 150717P00033000 P 07/17/15 33.0 6.65 7.20
X 150717P00034000 P 07/17/15 34.0 7.40 7.90
X 150717P00035000 P 07/17/15 35.0 7.95 8.65
X 150717P00036000 P 07/17/15 36.0 8.80 9.40
X 150717P00037000 P 07/17/15 37.0 9.70 10.20
X 150717P00038000 P 07/17/15 38.0 10.50 11.00
X 150717P00039000 P 07/17/15 39.0 11.30 11.85
X 150717P00040000 P 07/17/15 40.0 12.10 12.65
X 150717P00041000 P 07/17/15 41.0 12.95 13.60
X 150717P00042000 P 07/17/15 42.0 13.90 14.45
X 150717P00043000 P 07/17/15 43.0 14.80 15.35
X 150717P00044000 P 07/17/15 44.0 15.70 16.30
X 150717P00045000 P 07/17/15 45.0 16.60 17.20
X 150717P00046000 P 07/17/15 46.0 17.50 18.40
X 150717P00047000 P 07/17/15 47.0 18.45 19.30
X 150717P00048000 P 07/17/15 48.0 19.40 20.25
X 150717P00049000 P 07/17/15 49.0 20.35 21.20
X 150717P00050000 P 07/17/15 50.0 21.35 22.15
X 160115C00010000 C 01/15/16 10.0 18.30 19.30
X 160115C00013000 C 01/15/16 13.0 15.40 16.65
X 160115C00015000 C 01/15/16 15.0 13.90 15.00
X 160115C00018000 C 01/15/16 18.0 11.55 12.55
X 160115C00020000 C 01/15/16 20.0 10.10 11.10
X 160115C00022000 C 01/15/16 22.0 8.85 9.65
X 160115C00025000 C 01/15/16 25.0 7.00 7.80
X 160115C00027000 C 01/15/16 27.0 6.00 6.75
X 160115C00030000 C 01/15/16 30.0 4.75 5.15
X 160115C00032000 C 01/15/16 32.0 4.10 4.50
X 160115C00035000 C 01/15/16 35.0 3.20 3.70
X 160115C00040000 C 01/15/16 40.0 2.15 2.43
X 160115C00042000 C 01/15/16 42.0 1.65 2.07
X 160115C00045000 C 01/15/16 45.0 1.34 1.75
X 160115C00050000 C 01/15/16 50.0 0.86 1.15
X 160115C00055000 C 01/15/16 55.0 0.55 0.87
X 160115C00060000 C 01/15/16 60.0 0.36 0.65
X 160115C00065000 C 01/15/16 65.0 0.23 0.48
X 160115P00010000 P 01/15/16 10.0 0.15 0.38
X 160115P00013000 P 01/15/16 13.0 0.45 0.70
X 160115P00015000 P 01/15/16 15.0 0.68 0.97
X 160115P00018000 P 01/15/16 18.0 1.25 1.50
X 160115P00020000 P 01/15/16 20.0 1.95 2.14
X 160115P00022000 P 01/15/16 22.0 2.45 2.81
X 160115P00025000 P 01/15/16 25.0 3.60 4.00
X 160115P00027000 P 01/15/16 27.0 4.50 4.85
X 160115P00030000 P 01/15/16 30.0 6.00 6.65
X 160115P00032000 P 01/15/16 32.0 7.35 7.90
X 160115P00035000 P 01/15/16 35.0 9.50 9.90
X 160115P00040000 P 01/15/16 40.0 13.05 13.85
X 160115P00042000 P 01/15/16 42.0 14.65 15.50
X 160115P00045000 P 01/15/16 45.0 17.30 18.20
X 160115P00050000 P 01/15/16 50.0 21.80 22.70
X 160115P00055000 P 01/15/16 55.0 26.65 27.35
X 160115P00060000 P 01/15/16 60.0 31.35 32.40
X 160115P00065000 P 01/15/16 65.0 35.85 37.50
X 170120C00015000 C 01/20/17 15.0 14.35 15.75
X 170120C00018000 C 01/20/17 18.0 12.10 13.65
X 170120C00020000 C 01/20/17 20.0 10.95 12.35
X 170120C00023000 C 01/20/17 23.0 9.25 10.55
X 170120C00025000 C 01/20/17 25.0 8.35 9.50
X 170120C00028000 C 01/20/17 28.0 7.05 8.10
X 170120C00030000 C 01/20/17 30.0 6.20 7.25
X 170120C00033000 C 01/20/17 33.0 5.45 6.20
X 170120C00035000 C 01/20/17 35.0 4.90 5.60
X 170120C00037000 C 01/20/17 37.0 4.30 5.10
X 170120C00040000 C 01/20/17 40.0 3.60 4.35
X 170120C00042000 C 01/20/17 42.0 3.25 3.90
X 170120C00045000 C 01/20/17 45.0 2.74 3.15
X 170120C00047000 C 01/20/17 47.0 2.42 3.05
X 170120C00050000 C 01/20/17 50.0 2.05 2.30
X 170120C00055000 C 01/20/17 55.0 1.54 2.02
X 170120C00060000 C 01/20/17 60.0 1.16 1.63
X 170120C00065000 C 01/20/17 65.0 0.88 1.32
X 170120P00015000 P 01/20/17 15.0 1.39 1.76
X 170120P00018000 P 01/20/17 18.0 2.45 2.65
X 170120P00020000 P 01/20/17 20.0 2.92 3.35
X 170120P00023000 P 01/20/17 23.0 4.30 4.60
X 170120P00025000 P 01/20/17 25.0 5.05 5.40
X 170120P00028000 P 01/20/17 28.0 6.65 7.30
X 170120P00030000 P 01/20/17 30.0 7.75 8.20
X 170120P00033000 P 01/20/17 33.0 9.65 10.30
X 170120P00035000 P 01/20/17 35.0 10.95 11.70
X 170120P00037000 P 01/20/17 37.0 12.40 13.15
X 170120P00040000 P 01/20/17 40.0 14.60 15.40
X 170120P00042000 P 01/20/17 42.0 16.15 17.15
X 170120P00045000 P 01/20/17 45.0 18.65 19.45
X 170120P00047000 P 01/20/17 47.0 19.90 22.00
X 170120P00050000 P 01/20/17 50.0 22.30 24.30
X 170120P00055000 P 01/20/17 55.0 26.75 28.75
X 170120P00060000 P 01/20/17 60.0 31.40 33.40
X 170120P00065000 P 01/20/17 65.0 36.10 38.10

OPRA data is delayed 15 minutes.