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 Jul 24 2014 4:55PM
Option Ticker C/P Expiration Strike Bid Premium Ask Premium
X 140725C00016500 C 07/25/14 16.5 9.80 12.20
X 140725C00017000 C 07/25/14 17.0 9.30 11.70
X 140725C00017500 C 07/25/14 17.5 8.80 11.05
X 140725C00018000 C 07/25/14 18.0 9.25 9.70
X 140725C00018500 C 07/25/14 18.5 8.75 9.20
X 140725C00019000 C 07/25/14 19.0 8.30 8.70
X 140725C00019500 C 07/25/14 19.5 7.75 8.20
X 140725C00020000 C 07/25/14 20.0 7.30 7.70
X 140725C00020500 C 07/25/14 20.5 6.80 7.20
X 140725C00021000 C 07/25/14 21.0 6.30 6.70
X 140725C00021500 C 07/25/14 21.5 5.80 6.20
X 140725C00022000 C 07/25/14 22.0 5.30 5.70
X 140725C00022500 C 07/25/14 22.5 4.80 5.20
X 140725C00023000 C 07/25/14 23.0 4.30 4.70
X 140725C00023500 C 07/25/14 23.5 3.80 4.20
X 140725C00024000 C 07/25/14 24.0 3.30 3.70
X 140725C00024500 C 07/25/14 24.5 2.83 3.20
X 140725C00025000 C 07/25/14 25.0 2.33 2.73
X 140725C00025500 C 07/25/14 25.5 1.84 2.26
X 140725C00026000 C 07/25/14 26.0 1.35 1.57
X 140725C00026500 C 07/25/14 26.5 0.94 1.02
X 140725C00027000 C 07/25/14 27.0 0.50 0.55
X 140725C00027500 C 07/25/14 27.5 0.17 0.20
X 140725C00028000 C 07/25/14 28.0 0.04 0.06
X 140725C00028500 C 07/25/14 28.5 0.01 0.03
X 140725C00029000 C 07/25/14 29.0 0.01 0.04
X 140725C00029500 C 07/25/14 29.5 0.00 0.04
X 140725C00030000 C 07/25/14 30.0 0.00 0.02
X 140725C00030500 C 07/25/14 30.5 0.00 0.03
X 140725C00031000 C 07/25/14 31.0 0.00 0.02
X 140725C00031500 C 07/25/14 31.5 0.00 0.03
X 140725C00032000 C 07/25/14 32.0 0.00 0.03
X 140725C00032500 C 07/25/14 32.5 0.00 0.03
X 140725C00033000 C 07/25/14 33.0 0.00 0.03
X 140725C00033500 C 07/25/14 33.5 0.00 0.03
X 140725C00034000 C 07/25/14 34.0 0.00 0.03
X 140725C00034500 C 07/25/14 34.5 0.00 0.03
X 140725C00035000 C 07/25/14 35.0 0.00 0.03
X 140725P00016500 P 07/25/14 16.5 0.00 0.03
X 140725P00017000 P 07/25/14 17.0 0.00 0.03
X 140725P00017500 P 07/25/14 17.5 0.00 0.03
X 140725P00018000 P 07/25/14 18.0 0.00 0.03
X 140725P00018500 P 07/25/14 18.5 0.00 0.03
X 140725P00019000 P 07/25/14 19.0 0.00 0.03
X 140725P00019500 P 07/25/14 19.5 0.00 0.03
X 140725P00020000 P 07/25/14 20.0 0.00 0.03
X 140725P00020500 P 07/25/14 20.5 0.00 0.03
X 140725P00021000 P 07/25/14 21.0 0.00 0.03
X 140725P00021500 P 07/25/14 21.5 0.00 0.03
X 140725P00022000 P 07/25/14 22.0 0.00 0.03
X 140725P00022500 P 07/25/14 22.5 0.00 0.03
X 140725P00023000 P 07/25/14 23.0 0.00 0.03
X 140725P00023500 P 07/25/14 23.5 0.00 0.03
X 140725P00024000 P 07/25/14 24.0 0.00 0.03
X 140725P00024500 P 07/25/14 24.5 0.00 0.03
X 140725P00025000 P 07/25/14 25.0 0.00 0.03
X 140725P00025500 P 07/25/14 25.5 0.00 0.03
X 140725P00026000 P 07/25/14 26.0 0.00 0.03
X 140725P00026500 P 07/25/14 26.5 0.00 0.03
X 140725P00027000 P 07/25/14 27.0 0.03 0.06
X 140725P00027500 P 07/25/14 27.5 0.20 0.23
X 140725P00028000 P 07/25/14 28.0 0.50 0.63
X 140725P00028500 P 07/25/14 28.5 0.87 1.15
X 140725P00029000 P 07/25/14 29.0 1.27 1.68
X 140725P00029500 P 07/25/14 29.5 1.74 2.19
X 140725P00030000 P 07/25/14 30.0 2.22 2.68
X 140725P00030500 P 07/25/14 30.5 2.76 3.20
X 140725P00031000 P 07/25/14 31.0 3.30 3.70
X 140725P00031500 P 07/25/14 31.5 3.80 4.20
X 140725P00032000 P 07/25/14 32.0 4.25 4.70
X 140725P00032500 P 07/25/14 32.5 4.75 5.20
X 140725P00033000 P 07/25/14 33.0 5.25 5.70
X 140725P00033500 P 07/25/14 33.5 5.75 6.20
X 140725P00034000 P 07/25/14 34.0 6.25 6.70
X 140725P00034500 P 07/25/14 34.5 6.75 7.20
X 140725P00035000 P 07/25/14 35.0 7.25 7.70
X 140801C00017000 C 08/01/14 17.0 10.35 10.65
X 140801C00017500 C 08/01/14 17.5 9.85 10.15
X 140801C00018000 C 08/01/14 18.0 9.35 9.65
X 140801C00018500 C 08/01/14 18.5 8.85 9.15
X 140801C00019000 C 08/01/14 19.0 8.35 8.65
X 140801C00019500 C 08/01/14 19.5 7.85 8.15
X 140801C00020000 C 08/01/14 20.0 7.35 7.65
X 140801C00020500 C 08/01/14 20.5 6.85 7.15
X 140801C00021000 C 08/01/14 21.0 6.35 6.65
X 140801C00021500 C 08/01/14 21.5 5.85 6.10
X 140801C00022000 C 08/01/14 22.0 5.30 5.60
X 140801C00022500 C 08/01/14 22.5 4.80 5.10
X 140801C00023000 C 08/01/14 23.0 4.35 4.65
X 140801C00023500 C 08/01/14 23.5 3.85 4.20
X 140801C00024000 C 08/01/14 24.0 3.35 3.70
X 140801C00024500 C 08/01/14 24.5 2.88 3.25
X 140801C00025000 C 08/01/14 25.0 2.41 2.81
X 140801C00025500 C 08/01/14 25.5 1.95 2.36
X 140801C00026000 C 08/01/14 26.0 1.62 1.75
X 140801C00026500 C 08/01/14 26.5 1.24 1.35
X 140801C00027000 C 08/01/14 27.0 0.92 0.98
X 140801C00027500 C 08/01/14 27.5 0.66 0.72
X 140801C00028000 C 08/01/14 28.0 0.45 0.53
X 140801C00028500 C 08/01/14 28.5 0.30 0.35
X 140801C00029000 C 08/01/14 29.0 0.18 0.23
X 140801C00029500 C 08/01/14 29.5 0.11 0.17
X 140801C00030000 C 08/01/14 30.0 0.07 0.13
X 140801C00030500 C 08/01/14 30.5 0.03 0.11
X 140801C00031000 C 08/01/14 31.0 0.01 0.09
X 140801C00031500 C 08/01/14 31.5 0.01 0.07
X 140801C00032000 C 08/01/14 32.0 0.00 0.08
X 140801C00032500 C 08/01/14 32.5 0.00 0.08
X 140801C00033000 C 08/01/14 33.0 0.00 0.08
X 140801C00033500 C 08/01/14 33.5 0.00 0.05
X 140801C00034000 C 08/01/14 34.0 0.00 0.04
X 140801C00034500 C 08/01/14 34.5 0.00 0.03
X 140801C00035000 C 08/01/14 35.0 0.00 0.04
X 140801C00035500 C 08/01/14 35.5 0.00 0.03
X 140801C00036000 C 08/01/14 36.0 0.00 0.03
X 140801C00036500 C 08/01/14 36.5 0.00 0.03
X 140801C00037000 C 08/01/14 37.0 0.00 0.03
X 140801C00037500 C 08/01/14 37.5 0.00 0.03
X 140801P00017000 P 08/01/14 17.0 0.00 0.03
X 140801P00017500 P 08/01/14 17.5 0.00 0.03
X 140801P00018000 P 08/01/14 18.0 0.00 0.03
X 140801P00018500 P 08/01/14 18.5 0.00 0.03
X 140801P00019000 P 08/01/14 19.0 0.00 0.03
X 140801P00019500 P 08/01/14 19.5 0.00 0.03
X 140801P00020000 P 08/01/14 20.0 0.00 0.03
X 140801P00020500 P 08/01/14 20.5 0.00 0.03
X 140801P00021000 P 08/01/14 21.0 0.00 0.03
X 140801P00021500 P 08/01/14 21.5 0.00 0.03
X 140801P00022000 P 08/01/14 22.0 0.00 0.04
X 140801P00022500 P 08/01/14 22.5 0.00 0.05
X 140801P00023000 P 08/01/14 23.0 0.00 0.08
X 140801P00023500 P 08/01/14 23.5 0.00 0.10
X 140801P00024000 P 08/01/14 24.0 0.01 0.12
X 140801P00024500 P 08/01/14 24.5 0.02 0.13
X 140801P00025000 P 08/01/14 25.0 0.04 0.10
X 140801P00025500 P 08/01/14 25.5 0.08 0.12
X 140801P00026000 P 08/01/14 26.0 0.18 0.21
X 140801P00026500 P 08/01/14 26.5 0.30 0.34
X 140801P00027000 P 08/01/14 27.0 0.46 0.52
X 140801P00027500 P 08/01/14 27.5 0.70 0.74
X 140801P00028000 P 08/01/14 28.0 0.95 1.04
X 140801P00028500 P 08/01/14 28.5 1.30 1.38
X 140801P00029000 P 08/01/14 29.0 1.68 1.78
X 140801P00029500 P 08/01/14 29.5 1.94 2.29
X 140801P00030000 P 08/01/14 30.0 2.32 2.75
X 140801P00030500 P 08/01/14 30.5 2.80 3.25
X 140801P00031000 P 08/01/14 31.0 3.30 3.70
X 140801P00031500 P 08/01/14 31.5 3.80 4.20
X 140801P00032000 P 08/01/14 32.0 4.30 4.70
X 140801P00032500 P 08/01/14 32.5 4.80 5.20
X 140801P00033000 P 08/01/14 33.0 5.30 5.70
X 140801P00033500 P 08/01/14 33.5 5.85 6.20
X 140801P00034000 P 08/01/14 34.0 6.35 6.70
X 140801P00034500 P 08/01/14 34.5 6.85 7.20
X 140801P00035000 P 08/01/14 35.0 7.35 7.75
X 140801P00035500 P 08/01/14 35.5 7.85 8.25
X 140801P00036000 P 08/01/14 36.0 8.35 8.75
X 140801P00036500 P 08/01/14 36.5 8.85 9.25
X 140801P00037000 P 08/01/14 37.0 9.35 9.75
X 140801P00037500 P 08/01/14 37.5 9.85 10.25
X 140808C00018000 C 08/08/14 18.0 9.35 9.65
X 140808C00018500 C 08/08/14 18.5 8.85 9.15
X 140808C00019000 C 08/08/14 19.0 8.30 8.65
X 140808C00019500 C 08/08/14 19.5 7.80 8.15
X 140808C00020000 C 08/08/14 20.0 7.30 7.65
X 140808C00020500 C 08/08/14 20.5 6.80 7.10
X 140808C00021000 C 08/08/14 21.0 6.30 6.60
X 140808C00021500 C 08/08/14 21.5 5.85 6.15
X 140808C00022000 C 08/08/14 22.0 5.30 5.65
X 140808C00022500 C 08/08/14 22.5 4.80 5.20
X 140808C00023000 C 08/08/14 23.0 4.35 4.75
X 140808C00023500 C 08/08/14 23.5 3.85 4.25
X 140808C00024000 C 08/08/14 24.0 3.40 3.75
X 140808C00024500 C 08/08/14 24.5 2.89 3.30
X 140808C00025000 C 08/08/14 25.0 2.48 2.89
X 140808C00025500 C 08/08/14 25.5 2.04 2.43
X 140808C00026000 C 08/08/14 26.0 1.72 1.84
X 140808C00026500 C 08/08/14 26.5 1.36 1.46
X 140808C00027000 C 08/08/14 27.0 1.04 1.13
X 140808C00027500 C 08/08/14 27.5 0.78 0.86
X 140808C00028000 C 08/08/14 28.0 0.57 0.63
X 140808C00028500 C 08/08/14 28.5 0.40 0.44
X 140808C00029000 C 08/08/14 29.0 0.28 0.34
X 140808C00029500 C 08/08/14 29.5 0.17 0.23
X 140808C00030000 C 08/08/14 30.0 0.12 0.16
X 140808C00030500 C 08/08/14 30.5 0.08 0.12
X 140808C00031000 C 08/08/14 31.0 0.05 0.09
X 140808C00031500 C 08/08/14 31.5 0.03 0.08
X 140808C00032000 C 08/08/14 32.0 0.02 0.08
X 140808C00032500 C 08/08/14 32.5 0.01 0.08
X 140808C00033000 C 08/08/14 33.0 0.00 0.07
X 140808C00033500 C 08/08/14 33.5 0.00 0.08
X 140808C00034000 C 08/08/14 34.0 0.00 0.07
X 140808C00034500 C 08/08/14 34.5 0.00 0.08
X 140808C00035000 C 08/08/14 35.0 0.00 0.06
X 140808P00018000 P 08/08/14 18.0 0.00 0.03
X 140808P00018500 P 08/08/14 18.5 0.00 0.04
X 140808P00019000 P 08/08/14 19.0 0.00 0.04
X 140808P00019500 P 08/08/14 19.5 0.00 0.04
X 140808P00020000 P 08/08/14 20.0 0.00 0.04
X 140808P00020500 P 08/08/14 20.5 0.00 0.04
X 140808P00021000 P 08/08/14 21.0 0.00 0.05
X 140808P00021500 P 08/08/14 21.5 0.00 0.08
X 140808P00022000 P 08/08/14 22.0 0.00 0.09
X 140808P00022500 P 08/08/14 22.5 0.00 0.11
X 140808P00023000 P 08/08/14 23.0 0.01 0.10
X 140808P00023500 P 08/08/14 23.5 0.02 0.15
X 140808P00024000 P 08/08/14 24.0 0.04 0.13
X 140808P00024500 P 08/08/14 24.5 0.06 0.14
X 140808P00025000 P 08/08/14 25.0 0.09 0.18
X 140808P00025500 P 08/08/14 25.5 0.20 0.25
X 140808P00026000 P 08/08/14 26.0 0.30 0.34
X 140808P00026500 P 08/08/14 26.5 0.42 0.51
X 140808P00027000 P 08/08/14 27.0 0.61 0.66
X 140808P00027500 P 08/08/14 27.5 0.82 0.95
X 140808P00028000 P 08/08/14 28.0 1.09 1.19
X 140808P00028500 P 08/08/14 28.5 1.42 1.53
X 140808P00029000 P 08/08/14 29.0 1.81 1.91
X 140808P00029500 P 08/08/14 29.5 2.22 2.39
X 140808P00030000 P 08/08/14 30.0 2.42 2.84
X 140808P00030500 P 08/08/14 30.5 2.83 3.30
X 140808P00031000 P 08/08/14 31.0 3.30 3.80
X 140808P00031500 P 08/08/14 31.5 3.80 4.25
X 140808P00032000 P 08/08/14 32.0 4.25 4.75
X 140808P00032500 P 08/08/14 32.5 4.75 5.25
X 140808P00033000 P 08/08/14 33.0 5.30 5.75
X 140808P00033500 P 08/08/14 33.5 5.80 6.25
X 140808P00034000 P 08/08/14 34.0 6.30 6.75
X 140808P00034500 P 08/08/14 34.5 6.80 7.25
X 140808P00035000 P 08/08/14 35.0 7.30 7.75
X 140816C00015000 C 08/16/14 15.0 12.35 12.65
X 140816C00016000 C 08/16/14 16.0 11.35 11.60
X 140816C00017000 C 08/16/14 17.0 10.35 10.60
X 140816C00018000 C 08/16/14 18.0 9.35 9.60
X 140816C00019000 C 08/16/14 19.0 8.35 8.60
X 140816C00020000 C 08/16/14 20.0 7.35 7.60
X 140816C00021000 C 08/16/14 21.0 6.35 6.60
X 140816C00022000 C 08/16/14 22.0 5.35 5.65
X 140816C00022500 C 08/16/14 22.5 4.85 5.20
X 140816C00023000 C 08/16/14 23.0 4.35 4.70
X 140816C00023500 C 08/16/14 23.5 3.85 4.25
X 140816C00024000 C 08/16/14 24.0 3.40 3.80
X 140816C00024500 C 08/16/14 24.5 2.96 3.35
X 140816C00025000 C 08/16/14 25.0 2.52 2.76
X 140816C00025500 C 08/16/14 25.5 2.18 2.33
X 140816C00026000 C 08/16/14 26.0 1.79 1.84
X 140816C00026500 C 08/16/14 26.5 1.45 1.49
X 140816C00027000 C 08/16/14 27.0 1.14 1.17
X 140816C00027500 C 08/16/14 27.5 0.88 0.91
X 140816C00028000 C 08/16/14 28.0 0.67 0.69
X 140816C00028500 C 08/16/14 28.5 0.49 0.51
X 140816C00029000 C 08/16/14 29.0 0.36 0.37
X 140816C00029500 C 08/16/14 29.5 0.25 0.27
X 140816C00030000 C 08/16/14 30.0 0.18 0.19
X 140816C00030500 C 08/16/14 30.5 0.12 0.14
X 140816C00031000 C 08/16/14 31.0 0.08 0.10
X 140816C00031500 C 08/16/14 31.5 0.05 0.07
X 140816C00032000 C 08/16/14 32.0 0.03 0.07
X 140816C00033000 C 08/16/14 33.0 0.01 0.03
X 140816C00034000 C 08/16/14 34.0 0.01 0.06
X 140816C00035000 C 08/16/14 35.0 0.00 0.05
X 140816C00036000 C 08/16/14 36.0 0.00 0.04
X 140816C00037000 C 08/16/14 37.0 0.00 0.04
X 140816C00038000 C 08/16/14 38.0 0.00 0.04
X 140816P00015000 P 08/16/14 15.0 0.00 0.03
X 140816P00016000 P 08/16/14 16.0 0.00 0.03
X 140816P00017000 P 08/16/14 17.0 0.00 0.03
X 140816P00018000 P 08/16/14 18.0 0.00 0.01
X 140816P00019000 P 08/16/14 19.0 0.00 0.03
X 140816P00020000 P 08/16/14 20.0 0.00 0.04
X 140816P00021000 P 08/16/14 21.0 0.00 0.06
X 140816P00022000 P 08/16/14 22.0 0.01 0.08
X 140816P00022500 P 08/16/14 22.5 0.02 0.08
X 140816P00023000 P 08/16/14 23.0 0.05 0.06
X 140816P00023500 P 08/16/14 23.5 0.07 0.08
X 140816P00024000 P 08/16/14 24.0 0.10 0.11
X 140816P00024500 P 08/16/14 24.5 0.15 0.16
X 140816P00025000 P 08/16/14 25.0 0.21 0.22
X 140816P00025500 P 08/16/14 25.5 0.30 0.31
X 140816P00026000 P 08/16/14 26.0 0.42 0.43
X 140816P00026500 P 08/16/14 26.5 0.57 0.59
X 140816P00027000 P 08/16/14 27.0 0.76 0.78
X 140816P00027500 P 08/16/14 27.5 1.00 1.02
X 140816P00028000 P 08/16/14 28.0 1.28 1.31
X 140816P00028500 P 08/16/14 28.5 1.60 1.64
X 140816P00029000 P 08/16/14 29.0 1.95 2.08
X 140816P00029500 P 08/16/14 29.5 2.35 2.43
X 140816P00030000 P 08/16/14 30.0 2.73 2.92
X 140816P00030500 P 08/16/14 30.5 3.05 3.40
X 140816P00031000 P 08/16/14 31.0 3.45 3.85
X 140816P00031500 P 08/16/14 31.5 3.90 4.30
X 140816P00032000 P 08/16/14 32.0 4.35 4.80
X 140816P00033000 P 08/16/14 33.0 5.35 5.80
X 140816P00034000 P 08/16/14 34.0 6.35 6.80
X 140816P00035000 P 08/16/14 35.0 7.35 7.80
X 140816P00036000 P 08/16/14 36.0 8.35 8.75
X 140816P00037000 P 08/16/14 37.0 9.35 9.80
X 140816P00038000 P 08/16/14 38.0 10.35 10.75
X 140822C00018000 C 08/22/14 18.0 9.25 9.70
X 140822C00019000 C 08/22/14 19.0 8.35 8.70
X 140822C00019500 C 08/22/14 19.5 7.85 8.10
X 140822C00020000 C 08/22/14 20.0 7.35 7.60
X 140822C00020500 C 08/22/14 20.5 6.85 7.10
X 140822C00021000 C 08/22/14 21.0 6.35 6.65
X 140822C00021500 C 08/22/14 21.5 5.85 6.15
X 140822C00022000 C 08/22/14 22.0 5.35 5.65
X 140822C00022500 C 08/22/14 22.5 4.85 5.20
X 140822C00023000 C 08/22/14 23.0 4.35 4.75
X 140822C00023500 C 08/22/14 23.5 3.90 4.30
X 140822C00024000 C 08/22/14 24.0 3.45 3.85
X 140822C00024500 C 08/22/14 24.5 3.00 3.40
X 140822C00025000 C 08/22/14 25.0 2.58 2.99
X 140822C00025500 C 08/22/14 25.5 2.18 2.58
X 140822C00026000 C 08/22/14 26.0 1.88 2.18
X 140822C00026500 C 08/22/14 26.5 1.47 1.83
X 140822C00027000 C 08/22/14 27.0 1.23 1.48
X 140822C00027500 C 08/22/14 27.5 0.98 1.05
X 140822C00028000 C 08/22/14 28.0 0.76 0.87
X 140822C00028500 C 08/22/14 28.5 0.56 0.76
X 140822C00029000 C 08/22/14 29.0 0.42 0.59
X 140822C00029500 C 08/22/14 29.5 0.32 0.41
X 140822C00030000 C 08/22/14 30.0 0.26 0.29
X 140822C00030500 C 08/22/14 30.5 0.18 0.32
X 140822C00031000 C 08/22/14 31.0 0.13 0.26
X 140822C00031500 C 08/22/14 31.5 0.10 0.20
X 140822C00032000 C 08/22/14 32.0 0.08 0.16
X 140822C00032500 C 08/22/14 32.5 0.05 0.14
X 140822C00033000 C 08/22/14 33.0 0.03 0.11
X 140822C00033500 C 08/22/14 33.5 0.03 0.12
X 140822C00034000 C 08/22/14 34.0 0.02 0.11
X 140822C00034500 C 08/22/14 34.5 0.01 0.09
X 140822C00035000 C 08/22/14 35.0 0.01 0.08
X 140822C00035500 C 08/22/14 35.5 0.00 0.07
X 140822C00036000 C 08/22/14 36.0 0.00 0.05
X 140822C00036500 C 08/22/14 36.5 0.00 0.05
X 140822C00037000 C 08/22/14 37.0 0.00 0.04
X 140822P00018000 P 08/22/14 18.0 0.00 0.03
X 140822P00019000 P 08/22/14 19.0 0.00 0.04
X 140822P00019500 P 08/22/14 19.5 0.00 0.05
X 140822P00020000 P 08/22/14 20.0 0.00 0.06
X 140822P00020500 P 08/22/14 20.5 0.00 0.08
X 140822P00021000 P 08/22/14 21.0 0.01 0.10
X 140822P00021500 P 08/22/14 21.5 0.01 0.12
X 140822P00022000 P 08/22/14 22.0 0.02 0.15
X 140822P00022500 P 08/22/14 22.5 0.03 0.15
X 140822P00023000 P 08/22/14 23.0 0.05 0.15
X 140822P00023500 P 08/22/14 23.5 0.08 0.16
X 140822P00024000 P 08/22/14 24.0 0.12 0.19
X 140822P00024500 P 08/22/14 24.5 0.17 0.29
X 140822P00025000 P 08/22/14 25.0 0.28 0.33
X 140822P00025500 P 08/22/14 25.5 0.38 0.43
X 140822P00026000 P 08/22/14 26.0 0.49 0.57
X 140822P00026500 P 08/22/14 26.5 0.64 0.74
X 140822P00027000 P 08/22/14 27.0 0.84 0.95
X 140822P00027500 P 08/22/14 27.5 1.08 1.16
X 140822P00028000 P 08/22/14 28.0 1.35 1.49
X 140822P00028500 P 08/22/14 28.5 1.65 1.82
X 140822P00029000 P 08/22/14 29.0 2.02 2.19
X 140822P00029500 P 08/22/14 29.5 2.38 2.58
X 140822P00030000 P 08/22/14 30.0 2.60 3.05
X 140822P00030500 P 08/22/14 30.5 2.92 3.45
X 140822P00031000 P 08/22/14 31.0 3.40 3.95
X 140822P00031500 P 08/22/14 31.5 3.85 4.40
X 140822P00032000 P 08/22/14 32.0 4.35 4.90
X 140822P00032500 P 08/22/14 32.5 4.80 5.40
X 140822P00033000 P 08/22/14 33.0 5.30 5.85
X 140822P00033500 P 08/22/14 33.5 5.80 6.35
X 140822P00034000 P 08/22/14 34.0 6.30 6.85
X 140822P00034500 P 08/22/14 34.5 6.80 7.35
X 140822P00035000 P 08/22/14 35.0 7.30 7.80
X 140822P00035500 P 08/22/14 35.5 7.80 8.35
X 140822P00036000 P 08/22/14 36.0 8.30 8.80
X 140822P00036500 P 08/22/14 36.5 8.80 9.30
X 140822P00037000 P 08/22/14 37.0 9.35 9.80
X 140829C00019000 C 08/29/14 19.0 8.35 8.60
X 140829C00020000 C 08/29/14 20.0 7.35 7.60
X 140829C00020500 C 08/29/14 20.5 6.85 7.15
X 140829C00021000 C 08/29/14 21.0 6.35 6.65
X 140829C00021500 C 08/29/14 21.5 5.85 6.20
X 140829C00022000 C 08/29/14 22.0 5.35 5.70
X 140829C00022500 C 08/29/14 22.5 4.85 5.25
X 140829C00023000 C 08/29/14 23.0 4.40 4.80
X 140829C00023500 C 08/29/14 23.5 3.90 4.35
X 140829C00024000 C 08/29/14 24.0 3.45 3.90
X 140829C00024500 C 08/29/14 24.5 3.05 3.45
X 140829C00025000 C 08/29/14 25.0 2.63 2.98
X 140829C00025500 C 08/29/14 25.5 2.25 2.68
X 140829C00026000 C 08/29/14 26.0 1.96 2.28
X 140829C00026500 C 08/29/14 26.5 1.58 1.94
X 140829C00027000 C 08/29/14 27.0 1.33 1.62
X 140829C00027500 C 08/29/14 27.5 1.08 1.18
X 140829C00028000 C 08/29/14 28.0 0.83 1.08
X 140829C00028500 C 08/29/14 28.5 0.66 0.87
X 140829C00029000 C 08/29/14 29.0 0.52 0.73
X 140829C00029500 C 08/29/14 29.5 0.40 0.53
X 140829C00030000 C 08/29/14 30.0 0.30 0.42
X 140829C00030500 C 08/29/14 30.5 0.24 0.33
X 140829C00031000 C 08/29/14 31.0 0.17 0.31
X 140829C00031500 C 08/29/14 31.5 0.13 0.23
X 140829C00032000 C 08/29/14 32.0 0.09 0.17
X 140829C00032500 C 08/29/14 32.5 0.07 0.16
X 140829C00033000 C 08/29/14 33.0 0.06 0.14
X 140829C00033500 C 08/29/14 33.5 0.04 0.15
X 140829C00034000 C 08/29/14 34.0 0.03 0.14
X 140829C00034500 C 08/29/14 34.5 0.02 0.12
X 140829C00035000 C 08/29/14 35.0 0.02 0.10
X 140829C00036000 C 08/29/14 36.0 0.01 0.08
X 140829P00019000 P 08/29/14 19.0 0.00 0.05
X 140829P00020000 P 08/29/14 20.0 0.00 0.10
X 140829P00020500 P 08/29/14 20.5 0.01 0.11
X 140829P00021000 P 08/29/14 21.0 0.02 0.13
X 140829P00021500 P 08/29/14 21.5 0.03 0.15
X 140829P00022000 P 08/29/14 22.0 0.04 0.15
X 140829P00022500 P 08/29/14 22.5 0.06 0.16
X 140829P00023000 P 08/29/14 23.0 0.08 0.17
X 140829P00023500 P 08/29/14 23.5 0.11 0.21
X 140829P00024000 P 08/29/14 24.0 0.15 0.29
X 140829P00024500 P 08/29/14 24.5 0.21 0.35
X 140829P00025000 P 08/29/14 25.0 0.35 0.40
X 140829P00025500 P 08/29/14 25.5 0.40 0.52
X 140829P00026000 P 08/29/14 26.0 0.59 0.67
X 140829P00026500 P 08/29/14 26.5 0.75 0.85
X 140829P00027000 P 08/29/14 27.0 0.95 1.06
X 140829P00027500 P 08/29/14 27.5 1.20 1.27
X 140829P00028000 P 08/29/14 28.0 1.48 1.60
X 140829P00028500 P 08/29/14 28.5 1.73 1.92
X 140829P00029000 P 08/29/14 29.0 2.12 2.28
X 140829P00029500 P 08/29/14 29.5 2.29 2.68
X 140829P00030000 P 08/29/14 30.0 2.63 3.10
X 140829P00030500 P 08/29/14 30.5 2.97 3.55
X 140829P00031000 P 08/29/14 31.0 3.40 4.00
X 140829P00031500 P 08/29/14 31.5 3.90 4.45
X 140829P00032000 P 08/29/14 32.0 4.35 4.90
X 140829P00032500 P 08/29/14 32.5 4.80 5.40
X 140829P00033000 P 08/29/14 33.0 5.30 5.90
X 140829P00033500 P 08/29/14 33.5 5.80 6.35
X 140829P00034000 P 08/29/14 34.0 6.30 6.85
X 140829P00034500 P 08/29/14 34.5 6.80 7.35
X 140829P00035000 P 08/29/14 35.0 7.30 7.85
X 140829P00036000 P 08/29/14 36.0 8.30 8.85
X 140905C00019000 C 09/05/14 19.0 8.00 9.05
X 140905C00020000 C 09/05/14 20.0 7.30 7.65
X 140905C00020500 C 09/05/14 20.5 6.80 7.15
X 140905C00021000 C 09/05/14 21.0 6.35 6.70
X 140905C00021500 C 09/05/14 21.5 5.85 6.20
X 140905C00022000 C 09/05/14 22.0 5.35 5.75
X 140905C00022500 C 09/05/14 22.5 4.85 5.30
X 140905C00023000 C 09/05/14 23.0 4.40 4.80
X 140905C00023500 C 09/05/14 23.5 3.95 4.35
X 140905C00024000 C 09/05/14 24.0 3.50 3.95
X 140905C00024500 C 09/05/14 24.5 3.05 3.50
X 140905C00025000 C 09/05/14 25.0 2.68 2.94
X 140905C00025500 C 09/05/14 25.5 2.31 2.74
X 140905C00026000 C 09/05/14 26.0 2.02 2.25
X 140905C00026500 C 09/05/14 26.5 1.68 2.02
X 140905C00027000 C 09/05/14 27.0 1.40 1.72
X 140905C00027500 C 09/05/14 27.5 1.16 1.42
X 140905C00028000 C 09/05/14 28.0 0.90 1.14
X 140905C00028500 C 09/05/14 28.5 0.73 1.01
X 140905C00029000 C 09/05/14 29.0 0.58 0.79
X 140905C00029500 C 09/05/14 29.5 0.46 0.62
X 140905C00030000 C 09/05/14 30.0 0.36 0.52
X 140905C00030500 C 09/05/14 30.5 0.28 0.37
X 140905C00031000 C 09/05/14 31.0 0.19 0.32
X 140905C00031500 C 09/05/14 31.5 0.14 0.29
X 140905C00032000 C 09/05/14 32.0 0.10 0.21
X 140905C00032500 C 09/05/14 32.5 0.08 0.20
X 140905C00033000 C 09/05/14 33.0 0.06 0.14
X 140905C00033500 C 09/05/14 33.5 0.04 0.15
X 140905C00034000 C 09/05/14 34.0 0.03 0.15
X 140905C00034500 C 09/05/14 34.5 0.02 0.14
X 140905C00035000 C 09/05/14 35.0 0.01 0.12
X 140905C00035500 C 09/05/14 35.5 0.01 0.11
X 140905C00036000 C 09/05/14 36.0 0.01 0.09
X 140905C00036500 C 09/05/14 36.5 0.01 0.08
X 140905C00037000 C 09/05/14 37.0 0.01 0.07
X 140905C00037500 C 09/05/14 37.5 0.00 0.07
X 140905C00038000 C 09/05/14 38.0 0.00 0.06
X 140905C00038500 C 09/05/14 38.5 0.00 0.05
X 140905C00039000 C 09/05/14 39.0 0.00 0.04
X 140905C00039500 C 09/05/14 39.5 0.00 0.04
X 140905P00019000 P 09/05/14 19.0 0.00 0.08
X 140905P00020000 P 09/05/14 20.0 0.00 0.11
X 140905P00020500 P 09/05/14 20.5 0.00 0.14
X 140905P00021000 P 09/05/14 21.0 0.01 0.15
X 140905P00021500 P 09/05/14 21.5 0.03 0.15
X 140905P00022000 P 09/05/14 22.0 0.04 0.15
X 140905P00022500 P 09/05/14 22.5 0.06 0.17
X 140905P00023000 P 09/05/14 23.0 0.09 0.20
X 140905P00023500 P 09/05/14 23.5 0.12 0.25
X 140905P00024000 P 09/05/14 24.0 0.17 0.32
X 140905P00024500 P 09/05/14 24.5 0.27 0.39
X 140905P00025000 P 09/05/14 25.0 0.39 0.49
X 140905P00025500 P 09/05/14 25.5 0.44 0.61
X 140905P00026000 P 09/05/14 26.0 0.65 0.75
X 140905P00026500 P 09/05/14 26.5 0.82 0.96
X 140905P00027000 P 09/05/14 27.0 0.99 1.15
X 140905P00027500 P 09/05/14 27.5 1.30 1.39
X 140905P00028000 P 09/05/14 28.0 1.56 1.69
X 140905P00028500 P 09/05/14 28.5 1.83 2.04
X 140905P00029000 P 09/05/14 29.0 2.18 2.37
X 140905P00029500 P 09/05/14 29.5 2.44 2.76
X 140905P00030000 P 09/05/14 30.0 2.63 3.20
X 140905P00030500 P 09/05/14 30.5 2.99 3.60
X 140905P00031000 P 09/05/14 31.0 3.45 4.05
X 140905P00031500 P 09/05/14 31.5 3.90 4.50
X 140905P00032000 P 09/05/14 32.0 4.35 4.95
X 140905P00032500 P 09/05/14 32.5 4.85 5.45
X 140905P00033000 P 09/05/14 33.0 5.30 5.90
X 140905P00033500 P 09/05/14 33.5 5.80 6.40
X 140905P00034000 P 09/05/14 34.0 6.30 6.90
X 140905P00034500 P 09/05/14 34.5 6.80 7.35
X 140905P00035000 P 09/05/14 35.0 7.25 7.85
X 140905P00035500 P 09/05/14 35.5 7.80 8.35
X 140905P00036000 P 09/05/14 36.0 8.25 8.85
X 140905P00036500 P 09/05/14 36.5 8.80 9.35
X 140905P00037000 P 09/05/14 37.0 9.30 9.85
X 140905P00037500 P 09/05/14 37.5 9.80 10.40
X 140905P00038000 P 09/05/14 38.0 10.30 10.90
X 140905P00038500 P 09/05/14 38.5 10.80 11.40
X 140905P00039000 P 09/05/14 39.0 11.30 11.90
X 140905P00039500 P 09/05/14 39.5 11.80 12.40
X 140920C00016000 C 09/20/14 16.0 11.35 11.60
X 140920C00018000 C 09/20/14 18.0 9.30 9.60
X 140920C00019000 C 09/20/14 19.0 8.35 8.65
X 140920C00020000 C 09/20/14 20.0 7.35 7.65
X 140920C00021000 C 09/20/14 21.0 6.35 6.75
X 140920C00022000 C 09/20/14 22.0 5.40 5.80
X 140920C00023000 C 09/20/14 23.0 4.45 4.95
X 140920C00024000 C 09/20/14 24.0 3.60 4.00
X 140920C00025000 C 09/20/14 25.0 2.89 2.95
X 140920C00026000 C 09/20/14 26.0 2.19 2.24
X 140920C00027000 C 09/20/14 27.0 1.60 1.65
X 140920C00028000 C 09/20/14 28.0 1.12 1.16
X 140920C00029000 C 09/20/14 29.0 0.76 0.79
X 140920C00030000 C 09/20/14 30.0 0.50 0.53
X 140920C00031000 C 09/20/14 31.0 0.31 0.34
X 140920C00032000 C 09/20/14 32.0 0.20 0.21
X 140920C00033000 C 09/20/14 33.0 0.12 0.14
X 140920C00034000 C 09/20/14 34.0 0.06 0.15
X 140920C00035000 C 09/20/14 35.0 0.02 0.15
X 140920C00036000 C 09/20/14 36.0 0.02 0.15
X 140920C00037000 C 09/20/14 37.0 0.01 0.08
X 140920C00038000 C 09/20/14 38.0 0.01 0.08
X 140920P00016000 P 09/20/14 16.0 0.00 0.05
X 140920P00018000 P 09/20/14 18.0 0.00 0.11
X 140920P00019000 P 09/20/14 19.0 0.02 0.13
X 140920P00020000 P 09/20/14 20.0 0.03 0.13
X 140920P00021000 P 09/20/14 21.0 0.07 0.12
X 140920P00022000 P 09/20/14 22.0 0.13 0.15
X 140920P00023000 P 09/20/14 23.0 0.21 0.23
X 140920P00024000 P 09/20/14 24.0 0.34 0.37
X 140920P00025000 P 09/20/14 25.0 0.55 0.58
X 140920P00026000 P 09/20/14 26.0 0.85 0.88
X 140920P00027000 P 09/20/14 27.0 1.26 1.29
X 140920P00028000 P 09/20/14 28.0 1.78 1.81
X 140920P00029000 P 09/20/14 29.0 2.41 2.46
X 140920P00030000 P 09/20/14 30.0 3.10 3.20
X 140920P00031000 P 09/20/14 31.0 3.80 4.10
X 140920P00032000 P 09/20/14 32.0 4.45 5.00
X 140920P00033000 P 09/20/14 33.0 5.30 5.95
X 140920P00034000 P 09/20/14 34.0 6.30 6.90
X 140920P00035000 P 09/20/14 35.0 7.35 7.85
X 140920P00036000 P 09/20/14 36.0 8.30 8.85
X 140920P00037000 P 09/20/14 37.0 9.25 9.80
X 140920P00038000 P 09/20/14 38.0 10.25 10.80
X 141018C00013000 C 10/18/14 13.0 14.35 14.65
X 141018C00014000 C 10/18/14 14.0 13.35 13.65
X 141018C00015000 C 10/18/14 15.0 12.35 12.65
X 141018C00016000 C 10/18/14 16.0 11.35 11.65
X 141018C00017000 C 10/18/14 17.0 10.35 10.55
X 141018C00018000 C 10/18/14 18.0 9.35 9.60
X 141018C00019000 C 10/18/14 19.0 8.35 8.70
X 141018C00020000 C 10/18/14 20.0 7.35 7.75
X 141018C00021000 C 10/18/14 21.0 6.40 6.85
X 141018C00022000 C 10/18/14 22.0 5.45 6.00
X 141018C00023000 C 10/18/14 23.0 4.65 5.10
X 141018C00024000 C 10/18/14 24.0 3.80 4.30
X 141018C00025000 C 10/18/14 25.0 3.05 3.55
X 141018C00026000 C 10/18/14 26.0 2.39 2.55
X 141018C00027000 C 10/18/14 27.0 1.83 1.98
X 141018C00028000 C 10/18/14 28.0 1.36 1.45
X 141018C00029000 C 10/18/14 29.0 1.01 1.09
X 141018C00030000 C 10/18/14 30.0 0.71 0.79
X 141018C00031000 C 10/18/14 31.0 0.50 0.57
X 141018C00032000 C 10/18/14 32.0 0.36 0.46
X 141018C00033000 C 10/18/14 33.0 0.21 0.36
X 141018C00034000 C 10/18/14 34.0 0.15 0.26
X 141018C00035000 C 10/18/14 35.0 0.11 0.17
X 141018C00036000 C 10/18/14 36.0 0.08 0.15
X 141018C00037000 C 10/18/14 37.0 0.04 0.13
X 141018C00038000 C 10/18/14 38.0 0.03 0.11
X 141018C00039000 C 10/18/14 39.0 0.02 0.09
X 141018C00040000 C 10/18/14 40.0 0.01 0.09
X 141018C00041000 C 10/18/14 41.0 0.01 0.08
X 141018P00013000 P 10/18/14 13.0 0.00 0.03
X 141018P00014000 P 10/18/14 14.0 0.00 0.04
X 141018P00015000 P 10/18/14 15.0 0.00 0.05
X 141018P00016000 P 10/18/14 16.0 0.00 0.08
X 141018P00017000 P 10/18/14 17.0 0.05 0.11
X 141018P00018000 P 10/18/14 18.0 0.05 0.07
X 141018P00019000 P 10/18/14 19.0 0.05 0.15
X 141018P00020000 P 10/18/14 20.0 0.11 0.15
X 141018P00021000 P 10/18/14 21.0 0.16 0.18
X 141018P00022000 P 10/18/14 22.0 0.23 0.27
X 141018P00023000 P 10/18/14 23.0 0.36 0.40
X 141018P00024000 P 10/18/14 24.0 0.48 0.59
X 141018P00025000 P 10/18/14 25.0 0.73 0.84
X 141018P00026000 P 10/18/14 26.0 1.08 1.18
X 141018P00027000 P 10/18/14 27.0 1.47 1.64
X 141018P00028000 P 10/18/14 28.0 2.06 2.12
X 141018P00029000 P 10/18/14 29.0 2.63 2.80
X 141018P00030000 P 10/18/14 30.0 3.30 3.55
X 141018P00031000 P 10/18/14 31.0 3.70 4.35
X 141018P00032000 P 10/18/14 32.0 4.55 5.20
X 141018P00033000 P 10/18/14 33.0 5.40 6.10
X 141018P00034000 P 10/18/14 34.0 6.30 7.05
X 141018P00035000 P 10/18/14 35.0 7.30 7.95
X 141018P00036000 P 10/18/14 36.0 8.25 8.95
X 141018P00037000 P 10/18/14 37.0 9.25 9.90
X 141018P00038000 P 10/18/14 38.0 10.25 10.90
X 141018P00039000 P 10/18/14 39.0 11.25 11.85
X 141018P00040000 P 10/18/14 40.0 12.25 12.85
X 141018P00041000 P 10/18/14 41.0 13.25 13.85
X 150117C00003000 C 01/17/15 3.0 24.35 24.65
X 150117C00005000 C 01/17/15 5.0 22.35 22.65
X 150117C00008000 C 01/17/15 8.0 19.35 19.65
X 150117C00010000 C 01/17/15 10.0 17.35 17.65
X 150117C00013000 C 01/17/15 13.0 14.35 14.65
X 150117C00014000 C 01/17/15 14.0 13.35 13.65
X 150117C00015000 C 01/17/15 15.0 12.30 12.65
X 150117C00016000 C 01/17/15 16.0 11.30 11.60
X 150117C00017000 C 01/17/15 17.0 10.35 10.70
X 150117C00018000 C 01/17/15 18.0 9.35 9.80
X 150117C00019000 C 01/17/15 19.0 8.40 8.95
X 150117C00020000 C 01/17/15 20.0 7.50 7.95
X 150117C00021000 C 01/17/15 21.0 6.65 7.25
X 150117C00022000 C 01/17/15 22.0 5.80 6.40
X 150117C00023000 C 01/17/15 23.0 5.05 5.70
X 150117C00024000 C 01/17/15 24.0 4.40 4.55
X 150117C00025000 C 01/17/15 25.0 3.70 4.10
X 150117C00026000 C 01/17/15 26.0 3.10 3.30
X 150117C00027000 C 01/17/15 27.0 2.52 2.87
X 150117C00028000 C 01/17/15 28.0 2.12 2.34
X 150117C00029000 C 01/17/15 29.0 1.72 2.00
X 150117C00030000 C 01/17/15 30.0 1.37 1.45
X 150117C00031000 C 01/17/15 31.0 1.10 1.25
X 150117C00032000 C 01/17/15 32.0 0.86 0.93
X 150117C00033000 C 01/17/15 33.0 0.67 0.84
X 150117C00034000 C 01/17/15 34.0 0.53 0.73
X 150117C00035000 C 01/17/15 35.0 0.41 0.56
X 150117C00036000 C 01/17/15 36.0 0.32 0.43
X 150117C00037000 C 01/17/15 37.0 0.23 0.37
X 150117C00038000 C 01/17/15 38.0 0.17 0.30
X 150117C00039000 C 01/17/15 39.0 0.12 0.24
X 150117C00040000 C 01/17/15 40.0 0.10 0.20
X 150117C00045000 C 01/17/15 45.0 0.01 0.10
X 150117P00003000 P 01/17/15 3.0 0.00 0.03
X 150117P00005000 P 01/17/15 5.0 0.00 0.03
X 150117P00008000 P 01/17/15 8.0 0.00 0.03
X 150117P00010000 P 01/17/15 10.0 0.00 0.05
X 150117P00013000 P 01/17/15 13.0 0.05 0.13
X 150117P00014000 P 01/17/15 14.0 0.01 0.15
X 150117P00015000 P 01/17/15 15.0 0.07 0.15
X 150117P00016000 P 01/17/15 16.0 0.08 0.16
X 150117P00017000 P 01/17/15 17.0 0.12 0.21
X 150117P00018000 P 01/17/15 18.0 0.20 0.24
X 150117P00019000 P 01/17/15 19.0 0.25 0.36
X 150117P00020000 P 01/17/15 20.0 0.40 0.43
X 150117P00021000 P 01/17/15 21.0 0.48 0.59
X 150117P00022000 P 01/17/15 22.0 0.64 0.80
X 150117P00023000 P 01/17/15 23.0 0.94 0.98
X 150117P00024000 P 01/17/15 24.0 1.19 1.27
X 150117P00025000 P 01/17/15 25.0 1.56 1.63
X 150117P00026000 P 01/17/15 26.0 1.84 2.02
X 150117P00027000 P 01/17/15 27.0 2.29 2.49
X 150117P00028000 P 01/17/15 28.0 2.80 3.10
X 150117P00029000 P 01/17/15 29.0 3.35 3.70
X 150117P00030000 P 01/17/15 30.0 3.95 4.40
X 150117P00031000 P 01/17/15 31.0 4.85 5.05
X 150117P00032000 P 01/17/15 32.0 5.40 5.80
X 150117P00033000 P 01/17/15 33.0 6.20 6.70
X 150117P00034000 P 01/17/15 34.0 6.80 7.55
X 150117P00035000 P 01/17/15 35.0 7.70 8.50
X 150117P00036000 P 01/17/15 36.0 8.55 9.35
X 150117P00037000 P 01/17/15 37.0 9.50 10.30
X 150117P00038000 P 01/17/15 38.0 10.40 11.25
X 150117P00039000 P 01/17/15 39.0 11.35 12.20
X 150117P00040000 P 01/17/15 40.0 12.35 13.20
X 150117P00045000 P 01/17/15 45.0 17.30 18.10
X 160115C00010000 C 01/15/16 10.0 17.30 17.65
X 160115C00013000 C 01/15/16 13.0 14.30 14.70
X 160115C00015000 C 01/15/16 15.0 12.45 13.05
X 160115C00018000 C 01/15/16 18.0 9.85 10.75
X 160115C00020000 C 01/15/16 20.0 8.35 9.30
X 160115C00022000 C 01/15/16 22.0 7.05 7.95
X 160115C00025000 C 01/15/16 25.0 5.30 6.00
X 160115C00027000 C 01/15/16 27.0 4.40 4.85
X 160115C00030000 C 01/15/16 30.0 3.25 3.45
X 160115C00032000 C 01/15/16 32.0 2.65 3.20
X 160115C00035000 C 01/15/16 35.0 1.78 2.15
X 160115C00040000 C 01/15/16 40.0 1.10 1.13
X 160115C00045000 C 01/15/16 45.0 0.52 0.92
X 160115P00010000 P 01/15/16 10.0 0.20 0.25
X 160115P00013000 P 01/15/16 13.0 0.21 0.63
X 160115P00015000 P 01/15/16 15.0 0.43 0.66
X 160115P00018000 P 01/15/16 18.0 0.93 1.38
X 160115P00020000 P 01/15/16 20.0 1.60 1.72
X 160115P00022000 P 01/15/16 22.0 2.18 2.74
X 160115P00025000 P 01/15/16 25.0 3.10 3.85
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 7.05 8.05
X 160115P00035000 P 01/15/16 35.0 9.30 10.20
X 160115P00040000 P 01/15/16 40.0 13.20 14.65
X 160115P00045000 P 01/15/16 45.0 17.70 19.10

OPRA data is delayed 15 minutes.