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 (2014-06-13)Premium Content

Us Steel Corp (X)
As of Aug 29 2014 4:49PM
Option Ticker C/P Expiration Strike Bid Premium Ask Premium
X 140905C00019000 C 09/05/14 19.0 19.50 19.75
X 140905C00020000 C 09/05/14 20.0 18.50 18.80
X 140905C00020500 C 09/05/14 20.5 18.00 18.30
X 140905C00021000 C 09/05/14 21.0 17.50 17.75
X 140905C00021500 C 09/05/14 21.5 17.00 17.30
X 140905C00022000 C 09/05/14 22.0 16.50 16.80
X 140905C00022500 C 09/05/14 22.5 16.00 16.25
X 140905C00023000 C 09/05/14 23.0 15.50 15.75
X 140905C00023500 C 09/05/14 23.5 15.00 15.30
X 140905C00024000 C 09/05/14 24.0 14.50 14.70
X 140905C00024500 C 09/05/14 24.5 14.00 14.25
X 140905C00025000 C 09/05/14 25.0 13.50 13.75
X 140905C00025500 C 09/05/14 25.5 13.00 13.25
X 140905C00026000 C 09/05/14 26.0 12.50 12.70
X 140905C00026500 C 09/05/14 26.5 12.00 12.25
X 140905C00027000 C 09/05/14 27.0 11.45 11.80
X 140905C00027500 C 09/05/14 27.5 11.00 11.20
X 140905C00028000 C 09/05/14 28.0 10.50 10.70
X 140905C00028500 C 09/05/14 28.5 10.00 10.20
X 140905C00029000 C 09/05/14 29.0 9.45 9.75
X 140905C00029500 C 09/05/14 29.5 9.00 9.25
X 140905C00030000 C 09/05/14 30.0 8.50 8.75
X 140905C00030500 C 09/05/14 30.5 8.00 8.25
X 140905C00031000 C 09/05/14 31.0 7.45 7.75
X 140905C00031500 C 09/05/14 31.5 6.90 7.20
X 140905C00032000 C 09/05/14 32.0 6.40 6.75
X 140905C00032500 C 09/05/14 32.5 5.85 6.25
X 140905C00033000 C 09/05/14 33.0 5.30 5.75
X 140905C00033500 C 09/05/14 33.5 4.80 5.25
X 140905C00034000 C 09/05/14 34.0 4.30 4.75
X 140905C00034500 C 09/05/14 34.5 3.85 4.25
X 140905C00035000 C 09/05/14 35.0 3.35 3.75
X 140905C00035500 C 09/05/14 35.5 2.81 3.25
X 140905C00036000 C 09/05/14 36.0 2.31 2.77
X 140905C00036500 C 09/05/14 36.5 2.02 2.29
X 140905C00037000 C 09/05/14 37.0 1.74 1.82
X 140905C00037500 C 09/05/14 37.5 1.31 1.39
X 140905C00038000 C 09/05/14 38.0 0.95 0.99
X 140905C00038500 C 09/05/14 38.5 0.64 0.68
X 140905C00039000 C 09/05/14 39.0 0.41 0.44
X 140905C00039500 C 09/05/14 39.5 0.26 0.29
X 140905C00040000 C 09/05/14 40.0 0.15 0.18
X 140905C00040500 C 09/05/14 40.5 0.09 0.13
X 140905C00041000 C 09/05/14 41.0 0.05 0.12
X 140905C00041500 C 09/05/14 41.5 0.04 0.09
X 140905C00042000 C 09/05/14 42.0 0.02 0.09
X 140905C00042500 C 09/05/14 42.5 0.01 0.05
X 140905C00043000 C 09/05/14 43.0 0.01 0.05
X 140905C00043500 C 09/05/14 43.5 0.01 0.05
X 140905C00044000 C 09/05/14 44.0 0.00 0.05
X 140905C00044500 C 09/05/14 44.5 0.00 0.05
X 140905C00045000 C 09/05/14 45.0 0.00 0.05
X 140905C00045500 C 09/05/14 45.5 0.00 0.11
X 140905C00046000 C 09/05/14 46.0 0.00 0.10
X 140905C00046500 C 09/05/14 46.5 0.00 0.08
X 140905C00047000 C 09/05/14 47.0 0.00 0.06
X 140905C00047500 C 09/05/14 47.5 0.00 0.05
X 140905C00048000 C 09/05/14 48.0 0.00 0.05
X 140905C00048500 C 09/05/14 48.5 0.00 0.04
X 140905C00049000 C 09/05/14 49.0 0.00 0.03
X 140905C00050000 C 09/05/14 50.0 0.00 0.03
X 140905P00019000 P 09/05/14 19.0 0.00 0.03
X 140905P00020000 P 09/05/14 20.0 0.00 0.03
X 140905P00020500 P 09/05/14 20.5 0.00 0.03
X 140905P00021000 P 09/05/14 21.0 0.00 0.03
X 140905P00021500 P 09/05/14 21.5 0.00 0.03
X 140905P00022000 P 09/05/14 22.0 0.00 0.03
X 140905P00022500 P 09/05/14 22.5 0.00 0.03
X 140905P00023000 P 09/05/14 23.0 0.00 0.03
X 140905P00023500 P 09/05/14 23.5 0.00 0.03
X 140905P00024000 P 09/05/14 24.0 0.00 0.03
X 140905P00024500 P 09/05/14 24.5 0.00 0.03
X 140905P00025000 P 09/05/14 25.0 0.00 0.03
X 140905P00025500 P 09/05/14 25.5 0.00 0.03
X 140905P00026000 P 09/05/14 26.0 0.00 0.03
X 140905P00026500 P 09/05/14 26.5 0.00 0.03
X 140905P00027000 P 09/05/14 27.0 0.00 0.03
X 140905P00027500 P 09/05/14 27.5 0.00 0.03
X 140905P00028000 P 09/05/14 28.0 0.00 0.03
X 140905P00028500 P 09/05/14 28.5 0.00 0.03
X 140905P00029000 P 09/05/14 29.0 0.00 0.03
X 140905P00029500 P 09/05/14 29.5 0.00 0.04
X 140905P00030000 P 09/05/14 30.0 0.00 0.04
X 140905P00030500 P 09/05/14 30.5 0.00 0.04
X 140905P00031000 P 09/05/14 31.0 0.00 0.04
X 140905P00031500 P 09/05/14 31.5 0.00 0.02
X 140905P00032000 P 09/05/14 32.0 0.00 0.02
X 140905P00032500 P 09/05/14 32.5 0.00 0.04
X 140905P00033000 P 09/05/14 33.0 0.01 0.04
X 140905P00033500 P 09/05/14 33.5 0.00 0.04
X 140905P00034000 P 09/05/14 34.0 0.01 0.06
X 140905P00034500 P 09/05/14 34.5 0.01 0.06
X 140905P00035000 P 09/05/14 35.0 0.02 0.09
X 140905P00035500 P 09/05/14 35.5 0.03 0.11
X 140905P00036000 P 09/05/14 36.0 0.05 0.14
X 140905P00036500 P 09/05/14 36.5 0.07 0.11
X 140905P00037000 P 09/05/14 37.0 0.11 0.15
X 140905P00037500 P 09/05/14 37.5 0.20 0.23
X 140905P00038000 P 09/05/14 38.0 0.32 0.35
X 140905P00038500 P 09/05/14 38.5 0.50 0.54
X 140905P00039000 P 09/05/14 39.0 0.77 0.82
X 140905P00039500 P 09/05/14 39.5 1.08 1.19
X 140905P00040000 P 09/05/14 40.0 1.47 1.81
X 140905P00040500 P 09/05/14 40.5 1.91 2.41
X 140905P00041000 P 09/05/14 41.0 2.36 2.90
X 140905P00041500 P 09/05/14 41.5 2.85 3.35
X 140905P00042000 P 09/05/14 42.0 3.35 3.85
X 140905P00042500 P 09/05/14 42.5 3.80 4.35
X 140905P00043000 P 09/05/14 43.0 4.30 4.85
X 140905P00043500 P 09/05/14 43.5 4.80 5.20
X 140905P00044000 P 09/05/14 44.0 5.30 5.70
X 140905P00044500 P 09/05/14 44.5 5.80 6.30
X 140905P00045000 P 09/05/14 45.0 6.30 6.65
X 140905P00045500 P 09/05/14 45.5 6.80 7.30
X 140905P00046000 P 09/05/14 46.0 7.30 7.80
X 140905P00046500 P 09/05/14 46.5 7.80 8.25
X 140905P00047000 P 09/05/14 47.0 8.30 8.75
X 140905P00047500 P 09/05/14 47.5 8.80 9.20
X 140905P00048000 P 09/05/14 48.0 9.30 9.70
X 140905P00048500 P 09/05/14 48.5 9.80 10.20
X 140905P00049000 P 09/05/14 49.0 10.30 10.65
X 140905P00050000 P 09/05/14 50.0 11.30 11.65
X 140912C00024000 C 09/12/14 24.0 14.45 14.75
X 140912C00025000 C 09/12/14 25.0 13.45 13.75
X 140912C00026000 C 09/12/14 26.0 12.45 12.75
X 140912C00026500 C 09/12/14 26.5 11.95 12.25
X 140912C00027000 C 09/12/14 27.0 11.45 11.75
X 140912C00027500 C 09/12/14 27.5 10.95 11.25
X 140912C00028000 C 09/12/14 28.0 10.40 10.75
X 140912C00028500 C 09/12/14 28.5 9.90 10.25
X 140912C00029000 C 09/12/14 29.0 9.35 9.75
X 140912C00029500 C 09/12/14 29.5 8.85 9.25
X 140912C00030000 C 09/12/14 30.0 8.35 8.75
X 140912C00030500 C 09/12/14 30.5 7.85 8.25
X 140912C00031000 C 09/12/14 31.0 7.30 7.75
X 140912C00031500 C 09/12/14 31.5 6.80 7.25
X 140912C00032000 C 09/12/14 32.0 6.30 6.80
X 140912C00032500 C 09/12/14 32.5 5.80 6.25
X 140912C00033000 C 09/12/14 33.0 5.30 5.75
X 140912C00033500 C 09/12/14 33.5 4.80 5.25
X 140912C00034000 C 09/12/14 34.0 4.30 4.75
X 140912C00034500 C 09/12/14 34.5 3.85 4.30
X 140912C00035000 C 09/12/14 35.0 3.35 3.80
X 140912C00035500 C 09/12/14 35.5 2.84 3.35
X 140912C00036000 C 09/12/14 36.0 2.43 2.90
X 140912C00036500 C 09/12/14 36.5 2.18 2.46
X 140912C00037000 C 09/12/14 37.0 1.64 2.05
X 140912C00037500 C 09/12/14 37.5 1.27 1.66
X 140912C00038000 C 09/12/14 38.0 1.25 1.33
X 140912C00038500 C 09/12/14 38.5 0.97 1.03
X 140912C00039000 C 09/12/14 39.0 0.74 0.78
X 140912C00039500 C 09/12/14 39.5 0.56 0.61
X 140912C00040000 C 09/12/14 40.0 0.40 0.45
X 140912C00040500 C 09/12/14 40.5 0.30 0.34
X 140912C00041000 C 09/12/14 41.0 0.19 0.26
X 140912C00041500 C 09/12/14 41.5 0.10 0.26
X 140912C00042000 C 09/12/14 42.0 0.07 0.24
X 140912C00042500 C 09/12/14 42.5 0.05 0.17
X 140912C00043000 C 09/12/14 43.0 0.04 0.15
X 140912C00043500 C 09/12/14 43.5 0.04 0.16
X 140912C00044000 C 09/12/14 44.0 0.04 0.09
X 140912C00045000 C 09/12/14 45.0 0.03 0.07
X 140912C00046000 C 09/12/14 46.0 0.01 0.08
X 140912C00047000 C 09/12/14 47.0 0.01 0.09
X 140912P00024000 P 09/12/14 24.0 0.00 0.03
X 140912P00025000 P 09/12/14 25.0 0.00 0.04
X 140912P00026000 P 09/12/14 26.0 0.00 0.04
X 140912P00026500 P 09/12/14 26.5 0.00 0.04
X 140912P00027000 P 09/12/14 27.0 0.00 0.04
X 140912P00027500 P 09/12/14 27.5 0.00 0.06
X 140912P00028000 P 09/12/14 28.0 0.00 0.05
X 140912P00028500 P 09/12/14 28.5 0.00 0.06
X 140912P00029000 P 09/12/14 29.0 0.00 0.06
X 140912P00029500 P 09/12/14 29.5 0.00 0.06
X 140912P00030000 P 09/12/14 30.0 0.01 0.06
X 140912P00030500 P 09/12/14 30.5 0.01 0.09
X 140912P00031000 P 09/12/14 31.0 0.01 0.06
X 140912P00031500 P 09/12/14 31.5 0.01 0.07
X 140912P00032000 P 09/12/14 32.0 0.02 0.07
X 140912P00032500 P 09/12/14 32.5 0.02 0.11
X 140912P00033000 P 09/12/14 33.0 0.03 0.10
X 140912P00033500 P 09/12/14 33.5 0.04 0.12
X 140912P00034000 P 09/12/14 34.0 0.05 0.14
X 140912P00034500 P 09/12/14 34.5 0.07 0.14
X 140912P00035000 P 09/12/14 35.0 0.09 0.20
X 140912P00035500 P 09/12/14 35.5 0.12 0.22
X 140912P00036000 P 09/12/14 36.0 0.17 0.23
X 140912P00036500 P 09/12/14 36.5 0.25 0.30
X 140912P00037000 P 09/12/14 37.0 0.34 0.40
X 140912P00037500 P 09/12/14 37.5 0.46 0.51
X 140912P00038000 P 09/12/14 38.0 0.62 0.68
X 140912P00038500 P 09/12/14 38.5 0.83 1.00
X 140912P00039000 P 09/12/14 39.0 1.08 1.16
X 140912P00039500 P 09/12/14 39.5 1.39 1.74
X 140912P00040000 P 09/12/14 40.0 1.75 2.10
X 140912P00040500 P 09/12/14 40.5 2.14 2.57
X 140912P00041000 P 09/12/14 41.0 2.53 3.05
X 140912P00041500 P 09/12/14 41.5 2.99 3.55
X 140912P00042000 P 09/12/14 42.0 3.40 4.00
X 140912P00042500 P 09/12/14 42.5 3.90 4.50
X 140912P00043000 P 09/12/14 43.0 4.35 4.95
X 140912P00043500 P 09/12/14 43.5 4.85 5.45
X 140912P00044000 P 09/12/14 44.0 5.35 5.95
X 140912P00045000 P 09/12/14 45.0 6.35 6.95
X 140912P00046000 P 09/12/14 46.0 7.30 7.90
X 140912P00047000 P 09/12/14 47.0 8.30 8.95
X 140920C00016000 C 09/20/14 16.0 22.50 22.75
X 140920C00018000 C 09/20/14 18.0 20.50 20.80
X 140920C00019000 C 09/20/14 19.0 19.50 19.80
X 140920C00020000 C 09/20/14 20.0 18.50 18.75
X 140920C00021000 C 09/20/14 21.0 17.50 17.75
X 140920C00022000 C 09/20/14 22.0 16.45 16.75
X 140920C00023000 C 09/20/14 23.0 15.50 15.75
X 140920C00024000 C 09/20/14 24.0 14.50 14.75
X 140920C00025000 C 09/20/14 25.0 13.45 13.75
X 140920C00026000 C 09/20/14 26.0 12.40 12.75
X 140920C00027000 C 09/20/14 27.0 11.45 11.75
X 140920C00028000 C 09/20/14 28.0 10.30 10.75
X 140920C00029000 C 09/20/14 29.0 9.30 9.75
X 140920C00029500 C 09/20/14 29.5 8.80 9.25
X 140920C00030000 C 09/20/14 30.0 8.30 8.75
X 140920C00030500 C 09/20/14 30.5 7.80 8.25
X 140920C00031000 C 09/20/14 31.0 7.30 7.75
X 140920C00031500 C 09/20/14 31.5 6.80 7.25
X 140920C00032000 C 09/20/14 32.0 6.35 6.75
X 140920C00032500 C 09/20/14 32.5 5.85 6.30
X 140920C00033000 C 09/20/14 33.0 5.45 5.80
X 140920C00033500 C 09/20/14 33.5 4.90 5.30
X 140920C00034000 C 09/20/14 34.0 4.40 4.85
X 140920C00034500 C 09/20/14 34.5 3.95 4.35
X 140920C00035000 C 09/20/14 35.0 3.50 3.90
X 140920C00035500 C 09/20/14 35.5 3.35 3.45
X 140920C00036000 C 09/20/14 36.0 2.83 3.05
X 140920C00036500 C 09/20/14 36.5 2.43 2.61
X 140920C00037000 C 09/20/14 37.0 1.97 2.23
X 140920C00037500 C 09/20/14 37.5 1.78 1.86
X 140920C00038000 C 09/20/14 38.0 1.47 1.52
X 140920C00038500 C 09/20/14 38.5 1.19 1.26
X 140920C00039000 C 09/20/14 39.0 0.95 0.98
X 140920C00039500 C 09/20/14 39.5 0.75 0.79
X 140920C00040000 C 09/20/14 40.0 0.58 0.62
X 140920C00040500 C 09/20/14 40.5 0.41 0.49
X 140920C00041000 C 09/20/14 41.0 0.35 0.38
X 140920C00041500 C 09/20/14 41.5 0.25 0.30
X 140920C00042000 C 09/20/14 42.0 0.14 0.24
X 140920C00042500 C 09/20/14 42.5 0.10 0.20
X 140920C00043000 C 09/20/14 43.0 0.08 0.18
X 140920C00043500 C 09/20/14 43.5 0.06 0.17
X 140920C00044000 C 09/20/14 44.0 0.05 0.15
X 140920C00045000 C 09/20/14 45.0 0.03 0.13
X 140920C00046000 C 09/20/14 46.0 0.02 0.13
X 140920C00047000 C 09/20/14 47.0 0.02 0.13
X 140920P00016000 P 09/20/14 16.0 0.00 0.03
X 140920P00018000 P 09/20/14 18.0 0.00 0.03
X 140920P00019000 P 09/20/14 19.0 0.00 0.03
X 140920P00020000 P 09/20/14 20.0 0.00 0.03
X 140920P00021000 P 09/20/14 21.0 0.00 0.04
X 140920P00022000 P 09/20/14 22.0 0.00 0.03
X 140920P00023000 P 09/20/14 23.0 0.00 0.04
X 140920P00024000 P 09/20/14 24.0 0.00 0.04
X 140920P00025000 P 09/20/14 25.0 0.00 0.07
X 140920P00026000 P 09/20/14 26.0 0.00 0.02
X 140920P00027000 P 09/20/14 27.0 0.00 0.08
X 140920P00028000 P 09/20/14 28.0 0.00 0.08
X 140920P00029000 P 09/20/14 29.0 0.01 0.09
X 140920P00029500 P 09/20/14 29.5 0.01 0.08
X 140920P00030000 P 09/20/14 30.0 0.01 0.09
X 140920P00030500 P 09/20/14 30.5 0.02 0.09
X 140920P00031000 P 09/20/14 31.0 0.03 0.10
X 140920P00031500 P 09/20/14 31.5 0.03 0.11
X 140920P00032000 P 09/20/14 32.0 0.05 0.12
X 140920P00032500 P 09/20/14 32.5 0.06 0.14
X 140920P00033000 P 09/20/14 33.0 0.08 0.14
X 140920P00033500 P 09/20/14 33.5 0.10 0.17
X 140920P00034000 P 09/20/14 34.0 0.12 0.17
X 140920P00034500 P 09/20/14 34.5 0.15 0.23
X 140920P00035000 P 09/20/14 35.0 0.19 0.24
X 140920P00035500 P 09/20/14 35.5 0.25 0.29
X 140920P00036000 P 09/20/14 36.0 0.33 0.36
X 140920P00036500 P 09/20/14 36.5 0.42 0.46
X 140920P00037000 P 09/20/14 37.0 0.54 0.57
X 140920P00037500 P 09/20/14 37.5 0.68 0.71
X 140920P00038000 P 09/20/14 38.0 0.86 0.89
X 140920P00038500 P 09/20/14 38.5 1.07 1.11
X 140920P00039000 P 09/20/14 39.0 1.31 1.37
X 140920P00039500 P 09/20/14 39.5 1.61 1.67
X 140920P00040000 P 09/20/14 40.0 1.95 2.02
X 140920P00040500 P 09/20/14 40.5 2.31 2.65
X 140920P00041000 P 09/20/14 41.0 2.70 2.99
X 140920P00041500 P 09/20/14 41.5 3.10 3.50
X 140920P00042000 P 09/20/14 42.0 3.55 3.95
X 140920P00042500 P 09/20/14 42.5 4.00 4.40
X 140920P00043000 P 09/20/14 43.0 4.45 4.85
X 140920P00043500 P 09/20/14 43.5 4.90 5.35
X 140920P00044000 P 09/20/14 44.0 5.40 5.80
X 140920P00045000 P 09/20/14 45.0 6.35 6.80
X 140920P00046000 P 09/20/14 46.0 7.35 7.75
X 140920P00047000 P 09/20/14 47.0 8.35 8.75
X 140926C00026000 C 09/26/14 26.0 12.35 12.75
X 140926C00027000 C 09/26/14 27.0 11.30 11.75
X 140926C00027500 C 09/26/14 27.5 10.75 11.25
X 140926C00028000 C 09/26/14 28.0 10.25 10.75
X 140926C00028500 C 09/26/14 28.5 9.75 10.25
X 140926C00029000 C 09/26/14 29.0 9.25 9.75
X 140926C00029500 C 09/26/14 29.5 8.75 9.30
X 140926C00030000 C 09/26/14 30.0 8.25 8.80
X 140926C00030500 C 09/26/14 30.5 7.75 8.30
X 140926C00031000 C 09/26/14 31.0 7.25 7.80
X 140926C00031500 C 09/26/14 31.5 6.75 7.30
X 140926C00032000 C 09/26/14 32.0 6.25 6.80
X 140926C00032500 C 09/26/14 32.5 5.80 6.35
X 140926C00033000 C 09/26/14 33.0 5.30 5.85
X 140926C00033500 C 09/26/14 33.5 4.80 5.40
X 140926C00034000 C 09/26/14 34.0 4.35 4.90
X 140926C00034500 C 09/26/14 34.5 3.90 4.45
X 140926C00035000 C 09/26/14 35.0 3.45 4.00
X 140926C00035500 C 09/26/14 35.5 3.15 3.60
X 140926C00036000 C 09/26/14 36.0 2.67 3.15
X 140926C00036500 C 09/26/14 36.5 2.22 2.77
X 140926C00037000 C 09/26/14 37.0 1.90 2.40
X 140926C00037500 C 09/26/14 37.5 1.85 2.06
X 140926C00038000 C 09/26/14 38.0 1.49 1.75
X 140926C00038500 C 09/26/14 38.5 1.29 1.48
X 140926C00039000 C 09/26/14 39.0 0.95 1.22
X 140926C00039500 C 09/26/14 39.5 0.77 1.04
X 140926C00040000 C 09/26/14 40.0 0.61 0.84
X 140926C00040500 C 09/26/14 40.5 0.61 0.68
X 140926C00041000 C 09/26/14 41.0 0.47 0.56
X 140926C00041500 C 09/26/14 41.5 0.33 0.47
X 140926C00042000 C 09/26/14 42.0 0.25 0.38
X 140926C00042500 C 09/26/14 42.5 0.22 0.31
X 140926C00043000 C 09/26/14 43.0 0.15 0.27
X 140926C00043500 C 09/26/14 43.5 0.12 0.24
X 140926C00044000 C 09/26/14 44.0 0.10 0.22
X 140926P00026000 P 09/26/14 26.0 0.01 0.07
X 140926P00027000 P 09/26/14 27.0 0.01 0.07
X 140926P00027500 P 09/26/14 27.5 0.01 0.07
X 140926P00028000 P 09/26/14 28.0 0.01 0.07
X 140926P00028500 P 09/26/14 28.5 0.02 0.11
X 140926P00029000 P 09/26/14 29.0 0.02 0.11
X 140926P00029500 P 09/26/14 29.5 0.02 0.09
X 140926P00030000 P 09/26/14 30.0 0.03 0.10
X 140926P00030500 P 09/26/14 30.5 0.04 0.12
X 140926P00031000 P 09/26/14 31.0 0.05 0.14
X 140926P00031500 P 09/26/14 31.5 0.07 0.14
X 140926P00032000 P 09/26/14 32.0 0.08 0.16
X 140926P00032500 P 09/26/14 32.5 0.09 0.19
X 140926P00033000 P 09/26/14 33.0 0.13 0.20
X 140926P00033500 P 09/26/14 33.5 0.14 0.27
X 140926P00034000 P 09/26/14 34.0 0.20 0.26
X 140926P00034500 P 09/26/14 34.5 0.24 0.40
X 140926P00035000 P 09/26/14 35.0 0.30 0.44
X 140926P00035500 P 09/26/14 35.5 0.38 0.42
X 140926P00036000 P 09/26/14 36.0 0.47 0.51
X 140926P00036500 P 09/26/14 36.5 0.58 0.64
X 140926P00037000 P 09/26/14 37.0 0.71 0.77
X 140926P00037500 P 09/26/14 37.5 0.87 0.95
X 140926P00038000 P 09/26/14 38.0 1.07 1.12
X 140926P00038500 P 09/26/14 38.5 1.29 1.35
X 140926P00039000 P 09/26/14 39.0 1.54 1.62
X 140926P00039500 P 09/26/14 39.5 1.83 2.04
X 140926P00040000 P 09/26/14 40.0 2.15 2.39
X 140926P00040500 P 09/26/14 40.5 2.50 2.85
X 140926P00041000 P 09/26/14 41.0 2.87 3.45
X 140926P00041500 P 09/26/14 41.5 3.25 3.90
X 140926P00042000 P 09/26/14 42.0 3.65 4.30
X 140926P00042500 P 09/26/14 42.5 4.10 4.80
X 140926P00043000 P 09/26/14 43.0 4.55 5.25
X 140926P00043500 P 09/26/14 43.5 5.00 5.70
X 140926P00044000 P 09/26/14 44.0 5.45 6.15
X 141003C00029000 C 10/03/14 29.0 9.25 9.75
X 141003C00029500 C 10/03/14 29.5 8.75 9.25
X 141003C00030000 C 10/03/14 30.0 8.25 8.75
X 141003C00030500 C 10/03/14 30.5 7.75 8.30
X 141003C00031000 C 10/03/14 31.0 7.25 7.80
X 141003C00031500 C 10/03/14 31.5 6.75 7.30
X 141003C00032000 C 10/03/14 32.0 6.30 6.85
X 141003C00032500 C 10/03/14 32.5 5.80 6.35
X 141003C00033000 C 10/03/14 33.0 5.30 5.90
X 141003C00033500 C 10/03/14 33.5 4.85 5.45
X 141003C00034000 C 10/03/14 34.0 4.40 5.00
X 141003C00034500 C 10/03/14 34.5 3.95 4.55
X 141003C00035000 C 10/03/14 35.0 3.55 4.10
X 141003C00035500 C 10/03/14 35.5 3.10 3.70
X 141003C00036000 C 10/03/14 36.0 2.70 3.30
X 141003C00036500 C 10/03/14 36.5 2.34 2.92
X 141003C00037000 C 10/03/14 37.0 2.01 2.55
X 141003C00037500 C 10/03/14 37.5 1.85 2.22
X 141003C00038000 C 10/03/14 38.0 1.64 1.92
X 141003C00038500 C 10/03/14 38.5 1.58 1.63
X 141003C00039000 C 10/03/14 39.0 1.15 1.39
X 141003C00039500 C 10/03/14 39.5 0.93 1.18
X 141003C00040000 C 10/03/14 40.0 0.75 0.99
X 141003C00040500 C 10/03/14 40.5 0.61 0.83
X 141003C00041000 C 10/03/14 41.0 0.46 0.69
X 141003C00041500 C 10/03/14 41.5 0.48 0.58
X 141003C00042000 C 10/03/14 42.0 0.36 0.49
X 141003C00042500 C 10/03/14 42.5 0.30 0.41
X 141003C00043000 C 10/03/14 43.0 0.22 0.34
X 141003C00043500 C 10/03/14 43.5 0.21 0.28
X 141003C00044000 C 10/03/14 44.0 0.15 0.26
X 141003C00044500 C 10/03/14 44.5 0.12 0.24
X 141003C00045000 C 10/03/14 45.0 0.11 0.22
X 141003P00029000 P 10/03/14 29.0 0.04 0.13
X 141003P00029500 P 10/03/14 29.5 0.05 0.14
X 141003P00030000 P 10/03/14 30.0 0.06 0.15
X 141003P00030500 P 10/03/14 30.5 0.08 0.16
X 141003P00031000 P 10/03/14 31.0 0.09 0.17
X 141003P00031500 P 10/03/14 31.5 0.11 0.18
X 141003P00032000 P 10/03/14 32.0 0.13 0.22
X 141003P00032500 P 10/03/14 32.5 0.15 0.25
X 141003P00033000 P 10/03/14 33.0 0.18 0.30
X 141003P00033500 P 10/03/14 33.5 0.23 0.34
X 141003P00034000 P 10/03/14 34.0 0.27 0.32
X 141003P00034500 P 10/03/14 34.5 0.34 0.38
X 141003P00035000 P 10/03/14 35.0 0.41 0.57
X 141003P00035500 P 10/03/14 35.5 0.50 0.56
X 141003P00036000 P 10/03/14 36.0 0.61 0.74
X 141003P00036500 P 10/03/14 36.5 0.73 0.78
X 141003P00037000 P 10/03/14 37.0 0.87 1.14
X 141003P00037500 P 10/03/14 37.5 1.04 1.20
X 141003P00038000 P 10/03/14 38.0 1.24 1.32
X 141003P00038500 P 10/03/14 38.5 1.48 1.54
X 141003P00039000 P 10/03/14 39.0 1.73 2.06
X 141003P00039500 P 10/03/14 39.5 2.01 2.34
X 141003P00040000 P 10/03/14 40.0 2.32 2.93
X 141003P00040500 P 10/03/14 40.5 2.66 3.25
X 141003P00041000 P 10/03/14 41.0 3.00 3.60
X 141003P00041500 P 10/03/14 41.5 3.40 4.05
X 141003P00042000 P 10/03/14 42.0 3.80 4.50
X 141003P00042500 P 10/03/14 42.5 4.20 4.95
X 141003P00043000 P 10/03/14 43.0 4.65 5.35
X 141003P00043500 P 10/03/14 43.5 5.10 5.80
X 141003P00044000 P 10/03/14 44.0 5.55 6.25
X 141003P00044500 P 10/03/14 44.5 6.00 6.75
X 141003P00045000 P 10/03/14 45.0 6.50 7.25
X 141010C00030000 C 10/10/14 30.0 8.25 8.80
X 141010C00031000 C 10/10/14 31.0 7.25 7.85
X 141010C00032000 C 10/10/14 32.0 6.25 6.90
X 141010C00032500 C 10/10/14 32.5 5.80 6.45
X 141010C00033000 C 10/10/14 33.0 5.35 5.95
X 141010C00033500 C 10/10/14 33.5 4.90 5.50
X 141010C00034000 C 10/10/14 34.0 4.45 5.10
X 141010C00034500 C 10/10/14 34.5 4.00 4.65
X 141010C00035000 C 10/10/14 35.0 3.60 4.25
X 141010C00035500 C 10/10/14 35.5 3.20 3.80
X 141010C00036000 C 10/10/14 36.0 2.82 3.45
X 141010C00036500 C 10/10/14 36.5 2.45 3.05
X 141010C00037000 C 10/10/14 37.0 2.13 2.73
X 141010C00037500 C 10/10/14 37.5 1.90 2.40
X 141010C00038000 C 10/10/14 38.0 1.67 2.09
X 141010C00038500 C 10/10/14 38.5 1.57 1.80
X 141010C00039000 C 10/10/14 39.0 1.12 1.55
X 141010C00039500 C 10/10/14 39.5 1.01 1.34
X 141010C00040000 C 10/10/14 40.0 0.78 1.17
X 141010C00040500 C 10/10/14 40.5 0.73 1.00
X 141010C00041000 C 10/10/14 41.0 0.60 0.84
X 141010C00041500 C 10/10/14 41.5 0.51 0.72
X 141010C00042000 C 10/10/14 42.0 0.42 0.60
X 141010C00042500 C 10/10/14 42.5 0.39 0.51
X 141010C00043000 C 10/10/14 43.0 0.30 0.44
X 141010C00043500 C 10/10/14 43.5 0.25 0.37
X 141010C00044000 C 10/10/14 44.0 0.21 0.33
X 141010C00044500 C 10/10/14 44.5 0.18 0.30
X 141010C00045000 C 10/10/14 45.0 0.15 0.27
X 141010C00045500 C 10/10/14 45.5 0.13 0.25
X 141010C00046000 C 10/10/14 46.0 0.12 0.23
X 141010C00046500 C 10/10/14 46.5 0.10 0.22
X 141010C00047000 C 10/10/14 47.0 0.09 0.21
X 141010C00047500 C 10/10/14 47.5 0.08 0.20
X 141010C00048000 C 10/10/14 48.0 0.07 0.19
X 141010C00048500 C 10/10/14 48.5 0.07 0.18
X 141010P00030000 P 10/10/14 30.0 0.10 0.18
X 141010P00031000 P 10/10/14 31.0 0.14 0.24
X 141010P00032000 P 10/10/14 32.0 0.20 0.29
X 141010P00032500 P 10/10/14 32.5 0.22 0.34
X 141010P00033000 P 10/10/14 33.0 0.26 0.40
X 141010P00033500 P 10/10/14 33.5 0.32 0.44
X 141010P00034000 P 10/10/14 34.0 0.38 0.55
X 141010P00034500 P 10/10/14 34.5 0.44 0.64
X 141010P00035000 P 10/10/14 35.0 0.53 0.74
X 141010P00035500 P 10/10/14 35.5 0.64 0.75
X 141010P00036000 P 10/10/14 36.0 0.75 0.83
X 141010P00036500 P 10/10/14 36.5 0.88 1.04
X 141010P00037000 P 10/10/14 37.0 1.05 1.09
X 141010P00037500 P 10/10/14 37.5 1.22 1.46
X 141010P00038000 P 10/10/14 38.0 1.42 1.57
X 141010P00038500 P 10/10/14 38.5 1.66 1.71
X 141010P00039000 P 10/10/14 39.0 1.90 2.23
X 141010P00039500 P 10/10/14 39.5 2.18 2.80
X 141010P00040000 P 10/10/14 40.0 2.49 2.80
X 141010P00040500 P 10/10/14 40.5 2.82 3.20
X 141010P00041000 P 10/10/14 41.0 3.15 3.50
X 141010P00041500 P 10/10/14 41.5 3.55 4.20
X 141010P00042000 P 10/10/14 42.0 3.90 4.65
X 141010P00042500 P 10/10/14 42.5 4.30 5.05
X 141010P00043000 P 10/10/14 43.0 4.75 5.50
X 141010P00043500 P 10/10/14 43.5 5.20 5.95
X 141010P00044000 P 10/10/14 44.0 5.65 6.40
X 141010P00044500 P 10/10/14 44.5 6.10 6.85
X 141010P00045000 P 10/10/14 45.0 6.55 7.30
X 141010P00045500 P 10/10/14 45.5 7.00 7.80
X 141010P00046000 P 10/10/14 46.0 7.50 8.25
X 141010P00046500 P 10/10/14 46.5 7.95 8.75
X 141010P00047000 P 10/10/14 47.0 8.45 9.20
X 141010P00047500 P 10/10/14 47.5 8.95 9.70
X 141010P00048000 P 10/10/14 48.0 9.45 10.20
X 141010P00048500 P 10/10/14 48.5 9.95 10.70
X 141018C00013000 C 10/18/14 13.0 25.50 25.70
X 141018C00014000 C 10/18/14 14.0 24.50 24.70
X 141018C00015000 C 10/18/14 15.0 23.50 23.70
X 141018C00016000 C 10/18/14 16.0 22.50 22.70
X 141018C00017000 C 10/18/14 17.0 21.50 21.80
X 141018C00018000 C 10/18/14 18.0 20.50 20.75
X 141018C00019000 C 10/18/14 19.0 19.50 19.75
X 141018C00020000 C 10/18/14 20.0 18.45 18.75
X 141018C00021000 C 10/18/14 21.0 17.40 17.75
X 141018C00022000 C 10/18/14 22.0 16.35 16.75
X 141018C00023000 C 10/18/14 23.0 15.30 15.75
X 141018C00024000 C 10/18/14 24.0 14.30 14.75
X 141018C00025000 C 10/18/14 25.0 13.30 13.75
X 141018C00026000 C 10/18/14 26.0 12.30 12.75
X 141018C00027000 C 10/18/14 27.0 11.45 11.80
X 141018C00028000 C 10/18/14 28.0 10.30 10.80
X 141018C00029000 C 10/18/14 29.0 9.35 9.85
X 141018C00030000 C 10/18/14 30.0 8.40 8.85
X 141018C00031000 C 10/18/14 31.0 7.40 7.90
X 141018C00032000 C 10/18/14 32.0 6.45 6.95
X 141018C00033000 C 10/18/14 33.0 5.55 6.05
X 141018C00034000 C 10/18/14 34.0 4.65 5.15
X 141018C00035000 C 10/18/14 35.0 4.20 4.35
X 141018C00036000 C 10/18/14 36.0 3.45 3.55
X 141018C00037000 C 10/18/14 37.0 2.63 2.86
X 141018C00038000 C 10/18/14 38.0 2.14 2.25
X 141018C00039000 C 10/18/14 39.0 1.62 1.73
X 141018C00040000 C 10/18/14 40.0 1.16 1.31
X 141018C00041000 C 10/18/14 41.0 0.92 0.98
X 141018C00042000 C 10/18/14 42.0 0.68 0.72
X 141018C00043000 C 10/18/14 43.0 0.43 0.53
X 141018C00044000 C 10/18/14 44.0 0.31 0.40
X 141018C00045000 C 10/18/14 45.0 0.21 0.30
X 141018C00046000 C 10/18/14 46.0 0.16 0.27
X 141018C00047000 C 10/18/14 47.0 0.13 0.23
X 141018C00048000 C 10/18/14 48.0 0.11 0.21
X 141018C00049000 C 10/18/14 49.0 0.09 0.19
X 141018P00013000 P 10/18/14 13.0 0.00 0.03
X 141018P00014000 P 10/18/14 14.0 0.00 0.03
X 141018P00015000 P 10/18/14 15.0 0.00 0.03
X 141018P00016000 P 10/18/14 16.0 0.00 0.03
X 141018P00017000 P 10/18/14 17.0 0.00 0.04
X 141018P00018000 P 10/18/14 18.0 0.00 0.04
X 141018P00019000 P 10/18/14 19.0 0.00 0.07
X 141018P00020000 P 10/18/14 20.0 0.00 0.08
X 141018P00021000 P 10/18/14 21.0 0.01 0.07
X 141018P00022000 P 10/18/14 22.0 0.02 0.08
X 141018P00023000 P 10/18/14 23.0 0.04 0.05
X 141018P00024000 P 10/18/14 24.0 0.05 0.09
X 141018P00025000 P 10/18/14 25.0 0.05 0.10
X 141018P00026000 P 10/18/14 26.0 0.04 0.12
X 141018P00027000 P 10/18/14 27.0 0.06 0.14
X 141018P00028000 P 10/18/14 28.0 0.11 0.16
X 141018P00029000 P 10/18/14 29.0 0.13 0.17
X 141018P00030000 P 10/18/14 30.0 0.17 0.21
X 141018P00031000 P 10/18/14 31.0 0.22 0.26
X 141018P00032000 P 10/18/14 32.0 0.28 0.31
X 141018P00033000 P 10/18/14 33.0 0.37 0.39
X 141018P00034000 P 10/18/14 34.0 0.48 0.52
X 141018P00035000 P 10/18/14 35.0 0.67 0.69
X 141018P00036000 P 10/18/14 36.0 0.90 0.94
X 141018P00037000 P 10/18/14 37.0 1.21 1.29
X 141018P00038000 P 10/18/14 38.0 1.60 1.69
X 141018P00039000 P 10/18/14 39.0 2.08 2.14
X 141018P00040000 P 10/18/14 40.0 2.65 2.78
X 141018P00041000 P 10/18/14 41.0 3.30 3.45
X 141018P00042000 P 10/18/14 42.0 4.05 4.60
X 141018P00043000 P 10/18/14 43.0 4.85 5.40
X 141018P00044000 P 10/18/14 44.0 5.75 6.25
X 141018P00045000 P 10/18/14 45.0 6.65 7.15
X 141018P00046000 P 10/18/14 46.0 7.55 8.10
X 141018P00047000 P 10/18/14 47.0 8.50 9.05
X 141018P00048000 P 10/18/14 48.0 9.50 10.00
X 141018P00049000 P 10/18/14 49.0 10.45 10.95
X 141122C00019000 C 11/22/14 19.0 19.40 19.75
X 141122C00020000 C 11/22/14 20.0 18.35 18.75
X 141122C00021000 C 11/22/14 21.0 17.30 17.75
X 141122C00023000 C 11/22/14 23.0 15.25 15.80
X 141122C00024000 C 11/22/14 24.0 14.15 14.80
X 141122C00025000 C 11/22/14 25.0 13.20 13.80
X 141122C00026000 C 11/22/14 26.0 12.20 12.85
X 141122C00027000 C 11/22/14 27.0 11.20 11.90
X 141122C00028000 C 11/22/14 28.0 10.20 10.95
X 141122C00029000 C 11/22/14 29.0 9.25 10.00
X 141122C00030000 C 11/22/14 30.0 8.35 9.10
X 141122C00031000 C 11/22/14 31.0 7.45 8.15
X 141122C00032000 C 11/22/14 32.0 6.60 7.30
X 141122C00033000 C 11/22/14 33.0 5.75 6.45
X 141122C00034000 C 11/22/14 34.0 4.95 5.65
X 141122C00035000 C 11/22/14 35.0 4.20 4.90
X 141122C00036000 C 11/22/14 36.0 3.95 4.25
X 141122C00037000 C 11/22/14 37.0 3.30 3.60
X 141122C00038000 C 11/22/14 38.0 2.80 2.99
X 141122C00039000 C 11/22/14 39.0 2.42 2.50
X 141122C00040000 C 11/22/14 40.0 1.98 2.07
X 141122C00041000 C 11/22/14 41.0 1.51 1.69
X 141122C00042000 C 11/22/14 42.0 1.19 1.37
X 141122C00043000 C 11/22/14 43.0 0.98 1.10
X 141122C00044000 C 11/22/14 44.0 0.76 0.89
X 141122C00045000 C 11/22/14 45.0 0.57 0.71
X 141122C00046000 C 11/22/14 46.0 0.47 0.57
X 141122C00047000 C 11/22/14 47.0 0.33 0.45
X 141122C00048000 C 11/22/14 48.0 0.30 0.39
X 141122C00049000 C 11/22/14 49.0 0.21 0.34
X 141122C00050000 C 11/22/14 50.0 0.17 0.30
X 141122P00019000 P 11/22/14 19.0 0.00 0.08
X 141122P00020000 P 11/22/14 20.0 0.01 0.10
X 141122P00021000 P 11/22/14 21.0 0.02 0.12
X 141122P00023000 P 11/22/14 23.0 0.05 0.14
X 141122P00024000 P 11/22/14 24.0 0.08 0.14
X 141122P00025000 P 11/22/14 25.0 0.09 0.18
X 141122P00026000 P 11/22/14 26.0 0.14 0.21
X 141122P00027000 P 11/22/14 27.0 0.18 0.26
X 141122P00028000 P 11/22/14 28.0 0.25 0.32
X 141122P00029000 P 11/22/14 29.0 0.31 0.41
X 141122P00030000 P 11/22/14 30.0 0.41 0.52
X 141122P00031000 P 11/22/14 31.0 0.52 0.65
X 141122P00032000 P 11/22/14 32.0 0.66 0.81
X 141122P00033000 P 11/22/14 33.0 0.83 1.00
X 141122P00034000 P 11/22/14 34.0 1.04 1.27
X 141122P00035000 P 11/22/14 35.0 1.29 1.59
X 141122P00036000 P 11/22/14 36.0 1.62 1.70
X 141122P00037000 P 11/22/14 37.0 1.97 2.09
X 141122P00038000 P 11/22/14 38.0 2.41 2.47
X 141122P00039000 P 11/22/14 39.0 2.90 3.15
X 141122P00040000 P 11/22/14 40.0 3.45 4.00
X 141122P00041000 P 11/22/14 41.0 4.05 4.80
X 141122P00042000 P 11/22/14 42.0 4.75 5.45
X 141122P00043000 P 11/22/14 43.0 5.50 6.15
X 141122P00044000 P 11/22/14 44.0 6.25 7.00
X 141122P00045000 P 11/22/14 45.0 7.10 7.85
X 141122P00046000 P 11/22/14 46.0 7.95 8.70
X 141122P00047000 P 11/22/14 47.0 8.85 9.60
X 141122P00048000 P 11/22/14 48.0 9.75 10.50
X 141122P00049000 P 11/22/14 49.0 10.70 11.45
X 141122P00050000 P 11/22/14 50.0 11.60 12.40
X 150117C00003000 C 01/17/15 3.0 35.50 35.75
X 150117C00005000 C 01/17/15 5.0 33.50 33.80
X 150117C00008000 C 01/17/15 8.0 30.50 30.75
X 150117C00010000 C 01/17/15 10.0 28.50 28.75
X 150117C00013000 C 01/17/15 13.0 25.50 25.75
X 150117C00014000 C 01/17/15 14.0 24.50 24.80
X 150117C00015000 C 01/17/15 15.0 23.50 23.75
X 150117C00016000 C 01/17/15 16.0 22.50 22.75
X 150117C00017000 C 01/17/15 17.0 21.50 21.80
X 150117C00018000 C 01/17/15 18.0 20.45 20.75
X 150117C00019000 C 01/17/15 19.0 19.35 19.75
X 150117C00020000 C 01/17/15 20.0 18.60 18.80
X 150117C00021000 C 01/17/15 21.0 17.25 17.75
X 150117C00022000 C 01/17/15 22.0 16.20 16.80
X 150117C00023000 C 01/17/15 23.0 15.20 15.80
X 150117C00024000 C 01/17/15 24.0 14.15 14.85
X 150117C00025000 C 01/17/15 25.0 13.65 13.90
X 150117C00026000 C 01/17/15 26.0 12.20 12.95
X 150117C00027000 C 01/17/15 27.0 11.80 12.00
X 150117C00028000 C 01/17/15 28.0 10.75 11.10
X 150117C00029000 C 01/17/15 29.0 9.70 10.20
X 150117C00030000 C 01/17/15 30.0 9.20 9.35
X 150117C00031000 C 01/17/15 31.0 8.00 8.50
X 150117C00032000 C 01/17/15 32.0 6.95 7.65
X 150117C00033000 C 01/17/15 33.0 6.25 6.85
X 150117C00034000 C 01/17/15 34.0 5.85 6.15
X 150117C00035000 C 01/17/15 35.0 5.35 5.45
X 150117C00036000 C 01/17/15 36.0 4.70 4.80
X 150117C00037000 C 01/17/15 37.0 3.85 4.20
X 150117C00038000 C 01/17/15 38.0 3.40 3.65
X 150117C00039000 C 01/17/15 39.0 2.95 3.15
X 150117C00040000 C 01/17/15 40.0 2.62 2.71
X 150117C00041000 C 01/17/15 41.0 2.17 2.30
X 150117C00042000 C 01/17/15 42.0 1.89 1.97
X 150117C00043000 C 01/17/15 43.0 1.53 1.65
X 150117C00044000 C 01/17/15 44.0 1.25 1.39
X 150117C00045000 C 01/17/15 45.0 1.06 1.18
X 150117C00046000 C 01/17/15 46.0 0.75 0.98
X 150117C00047000 C 01/17/15 47.0 0.63 0.82
X 150117C00048000 C 01/17/15 48.0 0.53 0.70
X 150117C00049000 C 01/17/15 49.0 0.44 0.61
X 150117C00050000 C 01/17/15 50.0 0.39 0.47
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 0.01 0.04
X 150117P00010000 P 01/17/15 10.0 0.00 0.03
X 150117P00013000 P 01/17/15 13.0 0.02 0.06
X 150117P00014000 P 01/17/15 14.0 0.01 0.08
X 150117P00015000 P 01/17/15 15.0 0.02 0.10
X 150117P00016000 P 01/17/15 16.0 0.01 0.10
X 150117P00017000 P 01/17/15 17.0 0.05 0.10
X 150117P00018000 P 01/17/15 18.0 0.08 0.12
X 150117P00019000 P 01/17/15 19.0 0.06 0.12
X 150117P00020000 P 01/17/15 20.0 0.08 0.16
X 150117P00021000 P 01/17/15 21.0 0.10 0.17
X 150117P00022000 P 01/17/15 22.0 0.13 0.22
X 150117P00023000 P 01/17/15 23.0 0.14 0.24
X 150117P00024000 P 01/17/15 24.0 0.21 0.29
X 150117P00025000 P 01/17/15 25.0 0.27 0.35
X 150117P00026000 P 01/17/15 26.0 0.32 0.42
X 150117P00027000 P 01/17/15 27.0 0.40 0.50
X 150117P00028000 P 01/17/15 28.0 0.49 0.56
X 150117P00029000 P 01/17/15 29.0 0.58 0.75
X 150117P00030000 P 01/17/15 30.0 0.73 0.90
X 150117P00031000 P 01/17/15 31.0 0.88 1.08
X 150117P00032000 P 01/17/15 32.0 1.09 1.32
X 150117P00033000 P 01/17/15 33.0 1.30 1.36
X 150117P00034000 P 01/17/15 34.0 1.57 1.63
X 150117P00035000 P 01/17/15 35.0 1.87 2.07
X 150117P00036000 P 01/17/15 36.0 2.23 2.30
X 150117P00037000 P 01/17/15 37.0 2.62 2.79
X 150117P00038000 P 01/17/15 38.0 3.05 3.20
X 150117P00039000 P 01/17/15 39.0 3.60 3.80
X 150117P00040000 P 01/17/15 40.0 4.15 4.35
X 150117P00041000 P 01/17/15 41.0 4.75 5.00
X 150117P00042000 P 01/17/15 42.0 5.40 5.65
X 150117P00043000 P 01/17/15 43.0 6.10 6.35
X 150117P00044000 P 01/17/15 44.0 6.85 6.95
X 150117P00045000 P 01/17/15 45.0 7.60 8.30
X 150117P00046000 P 01/17/15 46.0 8.40 9.15
X 150117P00047000 P 01/17/15 47.0 9.25 10.00
X 150117P00048000 P 01/17/15 48.0 10.10 10.85
X 150117P00049000 P 01/17/15 49.0 10.95 11.80
X 150117P00050000 P 01/17/15 50.0 11.85 12.70
X 150417C00019000 C 04/17/15 19.0 19.25 19.85
X 150417C00020000 C 04/17/15 20.0 18.25 18.90
X 150417C00021000 C 04/17/15 21.0 17.20 18.00
X 150417C00023000 C 04/17/15 23.0 15.15 15.95
X 150417C00024000 C 04/17/15 24.0 14.25 15.00
X 150417C00025000 C 04/17/15 25.0 13.20 14.25
X 150417C00026000 C 04/17/15 26.0 12.25 13.35
X 150417C00027000 C 04/17/15 27.0 11.35 12.30
X 150417C00028000 C 04/17/15 28.0 10.45 11.45
X 150417C00029000 C 04/17/15 29.0 9.70 10.60
X 150417C00030000 C 04/17/15 30.0 9.15 9.80
X 150417C00031000 C 04/17/15 31.0 8.35 9.05
X 150417C00032000 C 04/17/15 32.0 7.40 8.30
X 150417C00033000 C 04/17/15 33.0 6.65 7.60
X 150417C00034000 C 04/17/15 34.0 6.00 6.90
X 150417C00035000 C 04/17/15 35.0 5.40 6.30
X 150417C00036000 C 04/17/15 36.0 5.00 5.70
X 150417C00037000 C 04/17/15 37.0 4.30 5.10
X 150417C00038000 C 04/17/15 38.0 3.85 4.60
X 150417C00039000 C 04/17/15 39.0 3.90 4.10
X 150417C00040000 C 04/17/15 40.0 3.05 3.65
X 150417C00041000 C 04/17/15 41.0 2.60 3.25
X 150417C00042000 C 04/17/15 42.0 2.31 2.90
X 150417C00043000 C 04/17/15 43.0 2.05 2.57
X 150417C00044000 C 04/17/15 44.0 1.88 2.28
X 150417C00045000 C 04/17/15 45.0 1.63 2.05
X 150417C00046000 C 04/17/15 46.0 1.41 1.84
X 150417C00047000 C 04/17/15 47.0 1.19 1.57
X 150417C00048000 C 04/17/15 48.0 1.03 1.43
X 150417C00049000 C 04/17/15 49.0 1.02 1.22
X 150417C00050000 C 04/17/15 50.0 0.81 1.08
X 150417C00055000 C 04/17/15 55.0 0.42 0.66
X 150417P00019000 P 04/17/15 19.0 0.15 0.27
X 150417P00020000 P 04/17/15 20.0 0.20 0.31
X 150417P00021000 P 04/17/15 21.0 0.25 0.37
X 150417P00023000 P 04/17/15 23.0 0.33 0.55
X 150417P00024000 P 04/17/15 24.0 0.42 0.61
X 150417P00025000 P 04/17/15 25.0 0.52 0.71
X 150417P00026000 P 04/17/15 26.0 0.64 0.84
X 150417P00027000 P 04/17/15 27.0 0.78 0.98
X 150417P00028000 P 04/17/15 28.0 0.95 1.15
X 150417P00029000 P 04/17/15 29.0 1.13 1.32
X 150417P00030000 P 04/17/15 30.0 1.33 1.59
X 150417P00031000 P 04/17/15 31.0 1.53 1.84
X 150417P00032000 P 04/17/15 32.0 1.81 2.11
X 150417P00033000 P 04/17/15 33.0 2.09 2.43
X 150417P00034000 P 04/17/15 34.0 2.46 2.83
X 150417P00035000 P 04/17/15 35.0 2.83 3.25
X 150417P00036000 P 04/17/15 36.0 3.20 3.70
X 150417P00037000 P 04/17/15 37.0 3.65 4.20
X 150417P00038000 P 04/17/15 38.0 4.10 4.70
X 150417P00039000 P 04/17/15 39.0 4.60 4.85
X 150417P00040000 P 04/17/15 40.0 5.20 5.40
X 150417P00041000 P 04/17/15 41.0 5.75 6.50
X 150417P00042000 P 04/17/15 42.0 6.40 7.25
X 150417P00043000 P 04/17/15 43.0 7.05 7.95
X 150417P00044000 P 04/17/15 44.0 7.80 8.70
X 150417P00045000 P 04/17/15 45.0 8.50 9.45
X 150417P00046000 P 04/17/15 46.0 9.25 10.10
X 150417P00047000 P 04/17/15 47.0 10.05 10.90
X 150417P00048000 P 04/17/15 48.0 10.85 11.95
X 150417P00049000 P 04/17/15 49.0 11.70 12.85
X 150417P00050000 P 04/17/15 50.0 12.55 13.70
X 150417P00055000 P 04/17/15 55.0 17.10 18.25
X 160115C00010000 C 01/15/16 10.0 28.45 28.75
X 160115C00013000 C 01/15/16 13.0 25.45 25.75
X 160115C00015000 C 01/15/16 15.0 23.35 23.80
X 160115C00018000 C 01/15/16 18.0 20.10 21.00
X 160115C00020000 C 01/15/16 20.0 18.10 19.10
X 160115C00022000 C 01/15/16 22.0 16.25 17.30
X 160115C00025000 C 01/15/16 25.0 13.70 15.00
X 160115C00027000 C 01/15/16 27.0 12.15 13.25
X 160115C00030000 C 01/15/16 30.0 10.10 11.15
X 160115C00032000 C 01/15/16 32.0 8.85 10.35
X 160115C00035000 C 01/15/16 35.0 7.70 8.25
X 160115C00040000 C 01/15/16 40.0 5.55 5.80
X 160115C00045000 C 01/15/16 45.0 3.35 4.10
X 160115C00050000 C 01/15/16 50.0 2.55 2.78
X 160115C00055000 C 01/15/16 55.0 1.49 1.94
X 160115P00010000 P 01/15/16 10.0 0.12 0.24
X 160115P00013000 P 01/15/16 13.0 0.18 0.33
X 160115P00015000 P 01/15/16 15.0 0.28 0.40
X 160115P00018000 P 01/15/16 18.0 0.52 0.78
X 160115P00020000 P 01/15/16 20.0 0.74 0.87
X 160115P00022000 P 01/15/16 22.0 1.04 1.16
X 160115P00025000 P 01/15/16 25.0 1.55 1.88
X 160115P00027000 P 01/15/16 27.0 2.10 2.42
X 160115P00030000 P 01/15/16 30.0 3.00 3.15
X 160115P00032000 P 01/15/16 32.0 3.70 4.15
X 160115P00035000 P 01/15/16 35.0 5.00 5.20
X 160115P00040000 P 01/15/16 40.0 7.60 7.90
X 160115P00045000 P 01/15/16 45.0 10.80 11.15
X 160115P00050000 P 01/15/16 50.0 14.50 15.60
X 160115P00055000 P 01/15/16 55.0 18.60 19.85

OPRA data is delayed 15 minutes.