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 Mar 5 2015 4:53PM
Option Ticker C/P Expiration Strike Bid Premium Ask Premium
X 150306C00014500 C 03/06/15 14.5 9.35 9.60
X 150306C00015000 C 03/06/15 15.0 8.85 9.10
X 150306C00015500 C 03/06/15 15.5 8.35 8.60
X 150306C00016000 C 03/06/15 16.0 7.85 8.10
X 150306C00016500 C 03/06/15 16.5 7.35 7.60
X 150306C00017000 C 03/06/15 17.0 6.85 7.10
X 150306C00017500 C 03/06/15 17.5 6.35 6.60
X 150306C00018000 C 03/06/15 18.0 5.85 6.10
X 150306C00018500 C 03/06/15 18.5 5.35 5.60
X 150306C00019000 C 03/06/15 19.0 4.80 5.10
X 150306C00019500 C 03/06/15 19.5 4.30 4.60
X 150306C00020000 C 03/06/15 20.0 3.80 4.10
X 150306C00020500 C 03/06/15 20.5 3.30 3.60
X 150306C00021000 C 03/06/15 21.0 2.77 3.10
X 150306C00021500 C 03/06/15 21.5 2.27 2.58
X 150306C00022000 C 03/06/15 22.0 1.82 2.07
X 150306C00022500 C 03/06/15 22.5 1.19 1.57
X 150306C00023000 C 03/06/15 23.0 0.85 1.10
X 150306C00023500 C 03/06/15 23.5 0.44 0.64
X 150306C00024000 C 03/06/15 24.0 0.23 0.27
X 150306C00024500 C 03/06/15 24.5 0.00 0.09
X 150306C00025000 C 03/06/15 25.0 0.01 0.03
X 150306C00025500 C 03/06/15 25.5 0.00 0.01
X 150306C00026000 C 03/06/15 26.0 0.00 0.01
X 150306C00026500 C 03/06/15 26.5 0.00 0.02
X 150306C00027000 C 03/06/15 27.0 0.00 0.03
X 150306C00027500 C 03/06/15 27.5 0.00 0.03
X 150306C00028000 C 03/06/15 28.0 0.00 0.03
X 150306C00028500 C 03/06/15 28.5 0.00 0.03
X 150306C00029000 C 03/06/15 29.0 0.00 0.03
X 150306C00029500 C 03/06/15 29.5 0.00 0.03
X 150306C00030000 C 03/06/15 30.0 0.00 0.03
X 150306C00030500 C 03/06/15 30.5 0.00 0.03
X 150306C00031000 C 03/06/15 31.0 0.00 0.03
X 150306C00031500 C 03/06/15 31.5 0.00 0.03
X 150306C00032000 C 03/06/15 32.0 0.00 0.03
X 150306C00032500 C 03/06/15 32.5 0.00 0.03
X 150306C00033000 C 03/06/15 33.0 0.00 0.03
X 150306C00033500 C 03/06/15 33.5 0.00 0.03
X 150306C00034000 C 03/06/15 34.0 0.00 0.03
X 150306C00034500 C 03/06/15 34.5 0.00 0.03
X 150306C00035000 C 03/06/15 35.0 0.00 0.03
X 150306P00014500 P 03/06/15 14.5 0.00 0.03
X 150306P00015000 P 03/06/15 15.0 0.00 0.03
X 150306P00015500 P 03/06/15 15.5 0.00 0.03
X 150306P00016000 P 03/06/15 16.0 0.00 0.03
X 150306P00016500 P 03/06/15 16.5 0.00 0.03
X 150306P00017000 P 03/06/15 17.0 0.00 0.03
X 150306P00017500 P 03/06/15 17.5 0.00 0.03
X 150306P00018000 P 03/06/15 18.0 0.00 0.03
X 150306P00018500 P 03/06/15 18.5 0.00 0.03
X 150306P00019000 P 03/06/15 19.0 0.00 0.03
X 150306P00019500 P 03/06/15 19.5 0.00 0.03
X 150306P00020000 P 03/06/15 20.0 0.00 0.02
X 150306P00020500 P 03/06/15 20.5 0.00 0.03
X 150306P00021000 P 03/06/15 21.0 0.00 0.03
X 150306P00021500 P 03/06/15 21.5 0.00 0.01
X 150306P00022000 P 03/06/15 22.0 0.00 0.06
X 150306P00022500 P 03/06/15 22.5 0.01 0.07
X 150306P00023000 P 03/06/15 23.0 0.02 0.07
X 150306P00023500 P 03/06/15 23.5 0.07 0.08
X 150306P00024000 P 03/06/15 24.0 0.23 0.26
X 150306P00024500 P 03/06/15 24.5 0.51 0.74
X 150306P00025000 P 03/06/15 25.0 0.93 1.31
X 150306P00025500 P 03/06/15 25.5 1.43 1.74
X 150306P00026000 P 03/06/15 26.0 1.91 2.23
X 150306P00026500 P 03/06/15 26.5 2.42 2.71
X 150306P00027000 P 03/06/15 27.0 2.93 3.20
X 150306P00027500 P 03/06/15 27.5 3.40 3.70
X 150306P00028000 P 03/06/15 28.0 3.90 4.20
X 150306P00028500 P 03/06/15 28.5 4.40 4.65
X 150306P00029000 P 03/06/15 29.0 4.90 5.15
X 150306P00029500 P 03/06/15 29.5 5.40 5.65
X 150306P00030000 P 03/06/15 30.0 5.90 6.15
X 150306P00030500 P 03/06/15 30.5 6.40 6.65
X 150306P00031000 P 03/06/15 31.0 6.90 7.15
X 150306P00031500 P 03/06/15 31.5 7.40 7.65
X 150306P00032000 P 03/06/15 32.0 7.90 8.15
X 150306P00032500 P 03/06/15 32.5 8.40 8.65
X 150306P00033000 P 03/06/15 33.0 8.90 9.15
X 150306P00033500 P 03/06/15 33.5 9.40 9.65
X 150306P00034000 P 03/06/15 34.0 9.90 10.15
X 150306P00034500 P 03/06/15 34.5 10.40 10.65
X 150306P00035000 P 03/06/15 35.0 10.90 11.15
X 150313C00015000 C 03/13/15 15.0 8.75 9.10
X 150313C00016000 C 03/13/15 16.0 7.70 8.10
X 150313C00016500 C 03/13/15 16.5 7.20 7.65
X 150313C00017000 C 03/13/15 17.0 6.70 7.10
X 150313C00017500 C 03/13/15 17.5 6.20 6.60
X 150313C00018000 C 03/13/15 18.0 5.65 6.15
X 150313C00018500 C 03/13/15 18.5 5.15 5.60
X 150313C00019000 C 03/13/15 19.0 4.65 5.15
X 150313C00019500 C 03/13/15 19.5 4.15 4.60
X 150313C00020000 C 03/13/15 20.0 3.60 4.10
X 150313C00020500 C 03/13/15 20.5 3.15 3.65
X 150313C00021000 C 03/13/15 21.0 2.87 3.15
X 150313C00021500 C 03/13/15 21.5 2.32 2.66
X 150313C00022000 C 03/13/15 22.0 1.74 2.20
X 150313C00022500 C 03/13/15 22.5 1.39 1.75
X 150313C00023000 C 03/13/15 23.0 1.25 1.36
X 150313C00023500 C 03/13/15 23.5 0.76 1.01
X 150313C00024000 C 03/13/15 24.0 0.64 0.70
X 150313C00024500 C 03/13/15 24.5 0.40 0.44
X 150313C00025000 C 03/13/15 25.0 0.26 0.30
X 150313C00025500 C 03/13/15 25.5 0.03 0.17
X 150313C00026000 C 03/13/15 26.0 0.01 0.10
X 150313C00026500 C 03/13/15 26.5 0.00 0.08
X 150313C00027000 C 03/13/15 27.0 0.00 0.07
X 150313C00027500 C 03/13/15 27.5 0.00 0.05
X 150313C00028000 C 03/13/15 28.0 0.00 0.04
X 150313C00028500 C 03/13/15 28.5 0.00 0.03
X 150313C00029000 C 03/13/15 29.0 0.00 0.03
X 150313C00029500 C 03/13/15 29.5 0.00 0.03
X 150313C00030000 C 03/13/15 30.0 0.00 0.03
X 150313C00030500 C 03/13/15 30.5 0.00 0.03
X 150313C00031000 C 03/13/15 31.0 0.00 0.03
X 150313C00031500 C 03/13/15 31.5 0.00 0.03
X 150313C00032000 C 03/13/15 32.0 0.00 0.03
X 150313C00032500 C 03/13/15 32.5 0.00 0.03
X 150313C00033000 C 03/13/15 33.0 0.00 0.03
X 150313C00033500 C 03/13/15 33.5 0.00 0.03
X 150313C00034000 C 03/13/15 34.0 0.00 0.03
X 150313C00034500 C 03/13/15 34.5 0.00 0.03
X 150313C00035000 C 03/13/15 35.0 0.00 0.03
X 150313P00015000 P 03/13/15 15.0 0.00 0.03
X 150313P00016000 P 03/13/15 16.0 0.00 0.03
X 150313P00016500 P 03/13/15 16.5 0.00 0.03
X 150313P00017000 P 03/13/15 17.0 0.00 0.03
X 150313P00017500 P 03/13/15 17.5 0.00 0.03
X 150313P00018000 P 03/13/15 18.0 0.00 0.04
X 150313P00018500 P 03/13/15 18.5 0.00 0.06
X 150313P00019000 P 03/13/15 19.0 0.00 0.03
X 150313P00019500 P 03/13/15 19.5 0.01 0.05
X 150313P00020000 P 03/13/15 20.0 0.01 0.06
X 150313P00020500 P 03/13/15 20.5 0.02 0.06
X 150313P00021000 P 03/13/15 21.0 0.04 0.13
X 150313P00021500 P 03/13/15 21.5 0.07 0.17
X 150313P00022000 P 03/13/15 22.0 0.11 0.21
X 150313P00022500 P 03/13/15 22.5 0.17 0.22
X 150313P00023000 P 03/13/15 23.0 0.27 0.34
X 150313P00023500 P 03/13/15 23.5 0.42 0.47
X 150313P00024000 P 03/13/15 24.0 0.63 0.68
X 150313P00024500 P 03/13/15 24.5 0.89 0.98
X 150313P00025000 P 03/13/15 25.0 1.20 1.37
X 150313P00025500 P 03/13/15 25.5 1.58 1.87
X 150313P00026000 P 03/13/15 26.0 2.03 2.38
X 150313P00026500 P 03/13/15 26.5 2.49 2.89
X 150313P00027000 P 03/13/15 27.0 2.96 3.35
X 150313P00027500 P 03/13/15 27.5 3.45 3.80
X 150313P00028000 P 03/13/15 28.0 3.95 4.30
X 150313P00028500 P 03/13/15 28.5 4.40 4.75
X 150313P00029000 P 03/13/15 29.0 4.90 5.25
X 150313P00029500 P 03/13/15 29.5 5.35 5.70
X 150313P00030000 P 03/13/15 30.0 5.85 6.20
X 150313P00030500 P 03/13/15 30.5 6.35 6.70
X 150313P00031000 P 03/13/15 31.0 6.85 7.20
X 150313P00031500 P 03/13/15 31.5 7.35 7.70
X 150313P00032000 P 03/13/15 32.0 7.85 8.20
X 150313P00032500 P 03/13/15 32.5 8.35 8.70
X 150313P00033000 P 03/13/15 33.0 8.85 9.15
X 150313P00033500 P 03/13/15 33.5 9.35 9.65
X 150313P00034000 P 03/13/15 34.0 9.85 10.15
X 150313P00034500 P 03/13/15 34.5 10.35 10.70
X 150313P00035000 P 03/13/15 35.0 10.85 11.20
X 150320C00014000 C 03/20/15 14.0 9.65 10.10
X 150320C00015000 C 03/20/15 15.0 8.65 9.10
X 150320C00015500 C 03/20/15 15.5 8.15 8.60
X 150320C00016000 C 03/20/15 16.0 7.60 8.10
X 150320C00016500 C 03/20/15 16.5 7.10 7.60
X 150320C00017000 C 03/20/15 17.0 6.60 7.10
X 150320C00017500 C 03/20/15 17.5 6.10 6.60
X 150320C00018000 C 03/20/15 18.0 5.60 6.10
X 150320C00018500 C 03/20/15 18.5 5.10 5.65
X 150320C00019000 C 03/20/15 19.0 4.60 5.15
X 150320C00019500 C 03/20/15 19.5 4.10 4.65
X 150320C00020000 C 03/20/15 20.0 3.80 4.15
X 150320C00020500 C 03/20/15 20.5 3.15 3.70
X 150320C00021000 C 03/20/15 21.0 3.05 3.25
X 150320C00021500 C 03/20/15 21.5 2.47 2.78
X 150320C00022000 C 03/20/15 22.0 2.25 2.33
X 150320C00022500 C 03/20/15 22.5 1.81 1.94
X 150320C00023000 C 03/20/15 23.0 1.50 1.57
X 150320C00023500 C 03/20/15 23.5 1.17 1.24
X 150320C00024000 C 03/20/15 24.0 0.91 0.96
X 150320C00024500 C 03/20/15 24.5 0.53 0.72
X 150320C00025000 C 03/20/15 25.0 0.41 0.50
X 150320C00025500 C 03/20/15 25.5 0.31 0.37
X 150320C00026000 C 03/20/15 26.0 0.22 0.25
X 150320C00026500 C 03/20/15 26.5 0.05 0.17
X 150320C00027000 C 03/20/15 27.0 0.05 0.11
X 150320C00027500 C 03/20/15 27.5 0.02 0.09
X 150320C00028000 C 03/20/15 28.0 0.03 0.07
X 150320C00028500 C 03/20/15 28.5 0.00 0.07
X 150320C00029000 C 03/20/15 29.0 0.00 0.05
X 150320C00029500 C 03/20/15 29.5 0.00 0.04
X 150320C00030000 C 03/20/15 30.0 0.00 0.04
X 150320C00030500 C 03/20/15 30.5 0.00 0.04
X 150320C00031000 C 03/20/15 31.0 0.00 0.03
X 150320C00031500 C 03/20/15 31.5 0.00 0.03
X 150320C00032000 C 03/20/15 32.0 0.00 0.03
X 150320C00032500 C 03/20/15 32.5 0.00 0.03
X 150320C00033000 C 03/20/15 33.0 0.00 0.03
X 150320C00033500 C 03/20/15 33.5 0.00 0.03
X 150320C00034000 C 03/20/15 34.0 0.00 0.03
X 150320C00034500 C 03/20/15 34.5 0.00 0.03
X 150320C00035000 C 03/20/15 35.0 0.00 0.03
X 150320C00036000 C 03/20/15 36.0 0.00 0.03
X 150320C00037000 C 03/20/15 37.0 0.00 0.03
X 150320C00038000 C 03/20/15 38.0 0.00 0.03
X 150320C00039000 C 03/20/15 39.0 0.00 0.03
X 150320C00040000 C 03/20/15 40.0 0.00 0.03
X 150320P00014000 P 03/20/15 14.0 0.00 0.04
X 150320P00015000 P 03/20/15 15.0 0.00 0.04
X 150320P00015500 P 03/20/15 15.5 0.00 0.04
X 150320P00016000 P 03/20/15 16.0 0.00 0.05
X 150320P00016500 P 03/20/15 16.5 0.00 0.05
X 150320P00017000 P 03/20/15 17.0 0.02 0.03
X 150320P00017500 P 03/20/15 17.5 0.00 0.06
X 150320P00018000 P 03/20/15 18.0 0.01 0.05
X 150320P00018500 P 03/20/15 18.5 0.02 0.08
X 150320P00019000 P 03/20/15 19.0 0.04 0.09
X 150320P00019500 P 03/20/15 19.5 0.06 0.13
X 150320P00020000 P 03/20/15 20.0 0.08 0.13
X 150320P00020500 P 03/20/15 20.5 0.10 0.19
X 150320P00021000 P 03/20/15 21.0 0.15 0.20
X 150320P00021500 P 03/20/15 21.5 0.19 0.24
X 150320P00022000 P 03/20/15 22.0 0.28 0.31
X 150320P00022500 P 03/20/15 22.5 0.38 0.41
X 150320P00023000 P 03/20/15 23.0 0.51 0.55
X 150320P00023500 P 03/20/15 23.5 0.68 0.73
X 150320P00024000 P 03/20/15 24.0 0.89 0.94
X 150320P00024500 P 03/20/15 24.5 1.15 1.20
X 150320P00025000 P 03/20/15 25.0 1.44 1.50
X 150320P00025500 P 03/20/15 25.5 1.80 1.86
X 150320P00026000 P 03/20/15 26.0 2.17 2.43
X 150320P00026500 P 03/20/15 26.5 2.55 2.93
X 150320P00027000 P 03/20/15 27.0 3.05 3.40
X 150320P00027500 P 03/20/15 27.5 3.45 3.95
X 150320P00028000 P 03/20/15 28.0 3.95 4.40
X 150320P00028500 P 03/20/15 28.5 4.45 4.85
X 150320P00029000 P 03/20/15 29.0 4.95 5.35
X 150320P00029500 P 03/20/15 29.5 5.45 5.80
X 150320P00030000 P 03/20/15 30.0 5.90 6.30
X 150320P00030500 P 03/20/15 30.5 6.40 6.75
X 150320P00031000 P 03/20/15 31.0 6.90 7.25
X 150320P00031500 P 03/20/15 31.5 7.40 7.75
X 150320P00032000 P 03/20/15 32.0 7.90 8.20
X 150320P00032500 P 03/20/15 32.5 8.40 8.70
X 150320P00033000 P 03/20/15 33.0 8.90 9.20
X 150320P00033500 P 03/20/15 33.5 9.40 9.70
X 150320P00034000 P 03/20/15 34.0 9.85 10.15
X 150320P00034500 P 03/20/15 34.5 10.35 10.70
X 150320P00035000 P 03/20/15 35.0 10.90 11.20
X 150320P00036000 P 03/20/15 36.0 11.85 12.15
X 150320P00037000 P 03/20/15 37.0 12.90 13.20
X 150320P00038000 P 03/20/15 38.0 13.90 14.20
X 150320P00039000 P 03/20/15 39.0 14.90 15.15
X 150320P00040000 P 03/20/15 40.0 15.90 16.15
X 150327C00015000 C 03/27/15 15.0 8.60 9.15
X 150327C00016000 C 03/27/15 16.0 7.55 8.15
X 150327C00017000 C 03/27/15 17.0 6.55 7.15
X 150327C00017500 C 03/27/15 17.5 6.05 6.65
X 150327C00018000 C 03/27/15 18.0 5.55 6.20
X 150327C00018500 C 03/27/15 18.5 5.05 5.65
X 150327C00019000 C 03/27/15 19.0 4.55 5.20
X 150327C00019500 C 03/27/15 19.5 4.10 4.75
X 150327C00020000 C 03/27/15 20.0 3.65 4.25
X 150327C00020500 C 03/27/15 20.5 3.25 3.80
X 150327C00021000 C 03/27/15 21.0 3.00 3.35
X 150327C00021500 C 03/27/15 21.5 2.41 2.90
X 150327C00022000 C 03/27/15 22.0 2.26 2.53
X 150327C00022500 C 03/27/15 22.5 1.88 2.15
X 150327C00023000 C 03/27/15 23.0 1.52 1.78
X 150327C00023500 C 03/27/15 23.5 1.14 1.45
X 150327C00024000 C 03/27/15 24.0 0.97 1.18
X 150327C00024500 C 03/27/15 24.5 0.76 0.93
X 150327C00025000 C 03/27/15 25.0 0.57 0.72
X 150327C00025500 C 03/27/15 25.5 0.48 0.55
X 150327C00026000 C 03/27/15 26.0 0.35 0.42
X 150327C00026500 C 03/27/15 26.5 0.10 0.28
X 150327C00027000 C 03/27/15 27.0 0.02 0.22
X 150327C00027500 C 03/27/15 27.5 0.04 0.15
X 150327C00028000 C 03/27/15 28.0 0.04 0.10
X 150327C00028500 C 03/27/15 28.5 0.00 0.15
X 150327C00029000 C 03/27/15 29.0 0.00 0.11
X 150327C00029500 C 03/27/15 29.5 0.00 0.09
X 150327C00030000 C 03/27/15 30.0 0.00 0.07
X 150327C00030500 C 03/27/15 30.5 0.00 0.06
X 150327C00031000 C 03/27/15 31.0 0.00 0.05
X 150327C00031500 C 03/27/15 31.5 0.00 0.06
X 150327C00032000 C 03/27/15 32.0 0.00 0.04
X 150327C00032500 C 03/27/15 32.5 0.00 0.04
X 150327C00033000 C 03/27/15 33.0 0.00 0.04
X 150327C00033500 C 03/27/15 33.5 0.00 0.03
X 150327C00034000 C 03/27/15 34.0 0.00 0.03
X 150327C00034500 C 03/27/15 34.5 0.00 0.03
X 150327C00035000 C 03/27/15 35.0 0.00 0.03
X 150327P00015000 P 03/27/15 15.0 0.00 0.07
X 150327P00016000 P 03/27/15 16.0 0.00 0.10
X 150327P00017000 P 03/27/15 17.0 0.00 0.16
X 150327P00017500 P 03/27/15 17.5 0.00 0.18
X 150327P00018000 P 03/27/15 18.0 0.00 0.22
X 150327P00018500 P 03/27/15 18.5 0.00 0.19
X 150327P00019000 P 03/27/15 19.0 0.03 0.22
X 150327P00019500 P 03/27/15 19.5 0.00 0.32
X 150327P00020000 P 03/27/15 20.0 0.12 0.33
X 150327P00020500 P 03/27/15 20.5 0.16 0.42
X 150327P00021000 P 03/27/15 21.0 0.25 0.38
X 150327P00021500 P 03/27/15 21.5 0.33 0.38
X 150327P00022000 P 03/27/15 22.0 0.42 0.49
X 150327P00022500 P 03/27/15 22.5 0.53 0.59
X 150327P00023000 P 03/27/15 23.0 0.68 0.78
X 150327P00023500 P 03/27/15 23.5 0.88 0.93
X 150327P00024000 P 03/27/15 24.0 1.10 1.16
X 150327P00024500 P 03/27/15 24.5 1.33 1.46
X 150327P00025000 P 03/27/15 25.0 1.64 1.74
X 150327P00025500 P 03/27/15 25.5 1.97 2.35
X 150327P00026000 P 03/27/15 26.0 2.34 2.75
X 150327P00026500 P 03/27/15 26.5 2.71 2.93
X 150327P00027000 P 03/27/15 27.0 3.10 3.65
X 150327P00027500 P 03/27/15 27.5 3.55 4.05
X 150327P00028000 P 03/27/15 28.0 4.00 4.50
X 150327P00028500 P 03/27/15 28.5 4.45 5.00
X 150327P00029000 P 03/27/15 29.0 4.95 5.45
X 150327P00029500 P 03/27/15 29.5 5.40 5.95
X 150327P00030000 P 03/27/15 30.0 5.90 6.40
X 150327P00030500 P 03/27/15 30.5 6.40 6.85
X 150327P00031000 P 03/27/15 31.0 6.85 7.30
X 150327P00031500 P 03/27/15 31.5 7.40 7.80
X 150327P00032000 P 03/27/15 32.0 7.85 8.30
X 150327P00032500 P 03/27/15 32.5 8.35 8.75
X 150327P00033000 P 03/27/15 33.0 8.85 9.25
X 150327P00033500 P 03/27/15 33.5 9.35 9.75
X 150327P00034000 P 03/27/15 34.0 9.85 10.20
X 150327P00034500 P 03/27/15 34.5 10.35 10.70
X 150327P00035000 P 03/27/15 35.0 10.90 11.20
X 150402C00016000 C 04/02/15 16.0 7.50 8.15
X 150402C00017000 C 04/02/15 17.0 6.55 7.20
X 150402C00017500 C 04/02/15 17.5 6.05 6.70
X 150402C00018000 C 04/02/15 18.0 5.55 6.20
X 150402C00018500 C 04/02/15 18.5 5.05 5.75
X 150402C00019000 C 04/02/15 19.0 4.60 5.25
X 150402C00019500 C 04/02/15 19.5 4.15 4.80
X 150402C00020000 C 04/02/15 20.0 3.70 4.35
X 150402C00020500 C 04/02/15 20.5 3.25 3.90
X 150402C00021000 C 04/02/15 21.0 3.00 3.50
X 150402C00021500 C 04/02/15 21.5 2.49 3.05
X 150402C00022000 C 04/02/15 22.0 2.33 2.66
X 150402C00022500 C 04/02/15 22.5 1.95 2.29
X 150402C00023000 C 04/02/15 23.0 1.60 1.94
X 150402C00023500 C 04/02/15 23.5 1.32 1.61
X 150402C00024000 C 04/02/15 24.0 1.15 1.32
X 150402C00024500 C 04/02/15 24.5 0.79 1.07
X 150402C00025000 C 04/02/15 25.0 0.57 0.87
X 150402C00025500 C 04/02/15 25.5 0.42 0.69
X 150402C00026000 C 04/02/15 26.0 0.33 0.53
X 150402C00026500 C 04/02/15 26.5 0.20 0.41
X 150402C00027000 C 04/02/15 27.0 0.07 0.34
X 150402C00027500 C 04/02/15 27.5 0.01 0.27
X 150402C00028000 C 04/02/15 28.0 0.05 0.20
X 150402C00028500 C 04/02/15 28.5 0.00 0.14
X 150402C00029000 C 04/02/15 29.0 0.00 0.10
X 150402C00029500 C 04/02/15 29.5 0.00 0.09
X 150402C00030000 C 04/02/15 30.0 0.00 0.08
X 150402C00030500 C 04/02/15 30.5 0.00 0.09
X 150402C00031000 C 04/02/15 31.0 0.00 0.07
X 150402C00031500 C 04/02/15 31.5 0.00 0.06
X 150402C00032000 C 04/02/15 32.0 0.00 0.06
X 150402C00032500 C 04/02/15 32.5 0.00 0.05
X 150402C00033000 C 04/02/15 33.0 0.00 0.05
X 150402C00033500 C 04/02/15 33.5 0.00 0.05
X 150402C00034000 C 04/02/15 34.0 0.00 0.04
X 150402C00034500 C 04/02/15 34.5 0.00 0.04
X 150402C00035000 C 04/02/15 35.0 0.00 0.04
X 150402P00016000 P 04/02/15 16.0 0.00 0.12
X 150402P00017000 P 04/02/15 17.0 0.01 0.14
X 150402P00017500 P 04/02/15 17.5 0.02 0.16
X 150402P00018000 P 04/02/15 18.0 0.04 0.19
X 150402P00018500 P 04/02/15 18.5 0.07 0.22
X 150402P00019000 P 04/02/15 19.0 0.11 0.26
X 150402P00019500 P 04/02/15 19.5 0.16 0.38
X 150402P00020000 P 04/02/15 20.0 0.16 0.44
X 150402P00020500 P 04/02/15 20.5 0.26 0.47
X 150402P00021000 P 04/02/15 21.0 0.33 0.52
X 150402P00021500 P 04/02/15 21.5 0.43 0.49
X 150402P00022000 P 04/02/15 22.0 0.53 0.60
X 150402P00022500 P 04/02/15 22.5 0.66 0.76
X 150402P00023000 P 04/02/15 23.0 0.82 0.94
X 150402P00023500 P 04/02/15 23.5 1.00 1.14
X 150402P00024000 P 04/02/15 24.0 1.23 1.32
X 150402P00024500 P 04/02/15 24.5 1.47 1.61
X 150402P00025000 P 04/02/15 25.0 1.77 1.92
X 150402P00025500 P 04/02/15 25.5 2.07 2.56
X 150402P00026000 P 04/02/15 26.0 2.41 2.91
X 150402P00026500 P 04/02/15 26.5 2.80 3.30
X 150402P00027000 P 04/02/15 27.0 3.20 3.75
X 150402P00027500 P 04/02/15 27.5 3.60 4.20
X 150402P00028000 P 04/02/15 28.0 4.05 4.60
X 150402P00028500 P 04/02/15 28.5 4.50 5.05
X 150402P00029000 P 04/02/15 29.0 4.95 5.50
X 150402P00029500 P 04/02/15 29.5 5.45 6.00
X 150402P00030000 P 04/02/15 30.0 5.90 6.45
X 150402P00030500 P 04/02/15 30.5 6.40 6.90
X 150402P00031000 P 04/02/15 31.0 6.90 7.40
X 150402P00031500 P 04/02/15 31.5 7.40 7.85
X 150402P00032000 P 04/02/15 32.0 7.90 8.35
X 150402P00032500 P 04/02/15 32.5 8.40 8.80
X 150402P00033000 P 04/02/15 33.0 8.90 9.30
X 150402P00033500 P 04/02/15 33.5 9.35 9.80
X 150402P00034000 P 04/02/15 34.0 9.85 10.25
X 150402P00034500 P 04/02/15 34.5 10.40 10.75
X 150402P00035000 P 04/02/15 35.0 10.85 11.25
X 150410C00016000 C 04/10/15 16.0 7.50 8.20
X 150410C00017000 C 04/10/15 17.0 6.50 7.20
X 150410C00018000 C 04/10/15 18.0 5.55 6.25
X 150410C00018500 C 04/10/15 18.5 5.10 5.80
X 150410C00019000 C 04/10/15 19.0 4.65 5.35
X 150410C00019500 C 04/10/15 19.5 4.20 4.85
X 150410C00020000 C 04/10/15 20.0 3.80 4.50
X 150410C00020500 C 04/10/15 20.5 3.35 4.00
X 150410C00021000 C 04/10/15 21.0 2.97 3.60
X 150410C00021500 C 04/10/15 21.5 2.81 3.20
X 150410C00022000 C 04/10/15 22.0 2.43 2.82
X 150410C00022500 C 04/10/15 22.5 2.06 2.44
X 150410C00023000 C 04/10/15 23.0 1.74 2.10
X 150410C00023500 C 04/10/15 23.5 1.50 1.81
X 150410C00024000 C 04/10/15 24.0 1.16 1.48
X 150410C00024500 C 04/10/15 24.5 0.89 1.26
X 150410C00025000 C 04/10/15 25.0 0.69 1.04
X 150410C00025500 C 04/10/15 25.5 0.53 0.85
X 150410C00026000 C 04/10/15 26.0 0.40 0.69
X 150410C00026500 C 04/10/15 26.5 0.29 0.55
X 150410C00027000 C 04/10/15 27.0 0.21 0.43
X 150410C00027500 C 04/10/15 27.5 0.15 0.35
X 150410C00028000 C 04/10/15 28.0 0.06 0.26
X 150410C00028500 C 04/10/15 28.5 0.03 0.21
X 150410C00029000 C 04/10/15 29.0 0.00 0.17
X 150410C00029500 C 04/10/15 29.5 0.00 0.16
X 150410C00030000 C 04/10/15 30.0 0.00 0.14
X 150410C00030500 C 04/10/15 30.5 0.00 0.13
X 150410C00031000 C 04/10/15 31.0 0.00 0.11
X 150410C00031500 C 04/10/15 31.5 0.00 0.11
X 150410C00032000 C 04/10/15 32.0 0.00 0.08
X 150410C00032500 C 04/10/15 32.5 0.00 0.08
X 150410C00033000 C 04/10/15 33.0 0.00 0.06
X 150410C00033500 C 04/10/15 33.5 0.00 0.06
X 150410C00034000 C 04/10/15 34.0 0.00 0.05
X 150410C00034500 C 04/10/15 34.5 0.00 0.05
X 150410C00035000 C 04/10/15 35.0 0.00 0.05
X 150410P00016000 P 04/10/15 16.0 0.00 0.13
X 150410P00017000 P 04/10/15 17.0 0.02 0.17
X 150410P00018000 P 04/10/15 18.0 0.07 0.23
X 150410P00018500 P 04/10/15 18.5 0.10 0.28
X 150410P00019000 P 04/10/15 19.0 0.15 0.34
X 150410P00019500 P 04/10/15 19.5 0.21 0.42
X 150410P00020000 P 04/10/15 20.0 0.27 0.55
X 150410P00020500 P 04/10/15 20.5 0.34 0.63
X 150410P00021000 P 04/10/15 21.0 0.46 0.50
X 150410P00021500 P 04/10/15 21.5 0.55 0.62
X 150410P00022000 P 04/10/15 22.0 0.68 0.75
X 150410P00022500 P 04/10/15 22.5 0.82 0.88
X 150410P00023000 P 04/10/15 23.0 0.98 1.08
X 150410P00023500 P 04/10/15 23.5 1.17 1.25
X 150410P00024000 P 04/10/15 24.0 1.39 1.50
X 150410P00024500 P 04/10/15 24.5 1.64 1.74
X 150410P00025000 P 04/10/15 25.0 1.92 2.07
X 150410P00025500 P 04/10/15 25.5 2.22 2.52
X 150410P00026000 P 04/10/15 26.0 2.56 2.87
X 150410P00026500 P 04/10/15 26.5 2.94 3.25
X 150410P00027000 P 04/10/15 27.0 3.30 3.90
X 150410P00027500 P 04/10/15 27.5 3.70 4.25
X 150410P00028000 P 04/10/15 28.0 4.10 4.70
X 150410P00028500 P 04/10/15 28.5 4.55 5.10
X 150410P00029000 P 04/10/15 29.0 5.00 5.60
X 150410P00029500 P 04/10/15 29.5 5.50 6.10
X 150410P00030000 P 04/10/15 30.0 5.95 6.55
X 150410P00030500 P 04/10/15 30.5 6.45 7.00
X 150410P00031000 P 04/10/15 31.0 6.95 7.45
X 150410P00031500 P 04/10/15 31.5 7.40 7.95
X 150410P00032000 P 04/10/15 32.0 7.90 8.40
X 150410P00032500 P 04/10/15 32.5 8.40 8.90
X 150410P00033000 P 04/10/15 33.0 8.90 9.35
X 150410P00033500 P 04/10/15 33.5 9.40 9.85
X 150410P00034000 P 04/10/15 34.0 9.90 10.30
X 150410P00034500 P 04/10/15 34.5 10.40 10.80
X 150410P00035000 P 04/10/15 35.0 10.85 11.30
X 150417C00013000 C 04/17/15 13.0 10.50 11.20
X 150417C00014000 C 04/17/15 14.0 9.45 10.15
X 150417C00015000 C 04/17/15 15.0 8.50 9.15
X 150417C00016000 C 04/17/15 16.0 7.50 8.20
X 150417C00017000 C 04/17/15 17.0 6.55 7.20
X 150417C00018000 C 04/17/15 18.0 5.55 6.30
X 150417C00019000 C 04/17/15 19.0 4.85 5.40
X 150417C00020000 C 04/17/15 20.0 3.95 4.50
X 150417C00021000 C 04/17/15 21.0 3.45 3.70
X 150417C00022000 C 04/17/15 22.0 2.67 2.92
X 150417C00023000 C 04/17/15 23.0 2.11 2.26
X 150417C00024000 C 04/17/15 24.0 1.61 1.66
X 150417C00025000 C 04/17/15 25.0 1.15 1.21
X 150417C00026000 C 04/17/15 26.0 0.72 0.82
X 150417C00027000 C 04/17/15 27.0 0.50 0.55
X 150417C00028000 C 04/17/15 28.0 0.33 0.36
X 150417C00029000 C 04/17/15 29.0 0.13 0.24
X 150417C00030000 C 04/17/15 30.0 0.11 0.15
X 150417C00031000 C 04/17/15 31.0 0.07 0.09
X 150417C00032000 C 04/17/15 32.0 0.01 0.08
X 150417C00033000 C 04/17/15 33.0 0.03 0.06
X 150417C00034000 C 04/17/15 34.0 0.00 0.06
X 150417C00035000 C 04/17/15 35.0 0.00 0.05
X 150417C00036000 C 04/17/15 36.0 0.00 0.04
X 150417C00037000 C 04/17/15 37.0 0.00 0.03
X 150417C00038000 C 04/17/15 38.0 0.00 0.04
X 150417C00039000 C 04/17/15 39.0 0.00 0.03
X 150417C00040000 C 04/17/15 40.0 0.00 0.03
X 150417C00041000 C 04/17/15 41.0 0.00 0.03
X 150417C00042000 C 04/17/15 42.0 0.00 0.03
X 150417C00043000 C 04/17/15 43.0 0.00 0.03
X 150417C00044000 C 04/17/15 44.0 0.00 0.03
X 150417C00045000 C 04/17/15 45.0 0.00 0.03
X 150417C00046000 C 04/17/15 46.0 0.00 0.03
X 150417C00047000 C 04/17/15 47.0 0.00 0.03
X 150417C00048000 C 04/17/15 48.0 0.00 0.03
X 150417C00049000 C 04/17/15 49.0 0.00 0.03
X 150417C00050000 C 04/17/15 50.0 0.00 0.03
X 150417C00055000 C 04/17/15 55.0 0.00 0.03
X 150417C00060000 C 04/17/15 60.0 0.00 0.03
X 150417C00065000 C 04/17/15 65.0 0.00 0.03
X 150417P00013000 P 04/17/15 13.0 0.00 0.06
X 150417P00014000 P 04/17/15 14.0 0.01 0.07
X 150417P00015000 P 04/17/15 15.0 0.02 0.09
X 150417P00016000 P 04/17/15 16.0 0.07 0.11
X 150417P00017000 P 04/17/15 17.0 0.12 0.14
X 150417P00018000 P 04/17/15 18.0 0.18 0.24
X 150417P00019000 P 04/17/15 19.0 0.28 0.30
X 150417P00020000 P 04/17/15 20.0 0.41 0.52
X 150417P00021000 P 04/17/15 21.0 0.60 0.63
X 150417P00022000 P 04/17/15 22.0 0.85 0.90
X 150417P00023000 P 04/17/15 23.0 1.18 1.23
X 150417P00024000 P 04/17/15 24.0 1.62 1.66
X 150417P00025000 P 04/17/15 25.0 2.12 2.22
X 150417P00026000 P 04/17/15 26.0 2.75 2.86
X 150417P00027000 P 04/17/15 27.0 3.45 3.70
X 150417P00028000 P 04/17/15 28.0 4.30 4.35
X 150417P00029000 P 04/17/15 29.0 5.10 5.55
X 150417P00030000 P 04/17/15 30.0 6.00 6.60
X 150417P00031000 P 04/17/15 31.0 7.00 7.35
X 150417P00032000 P 04/17/15 32.0 7.95 8.50
X 150417P00033000 P 04/17/15 33.0 8.95 9.35
X 150417P00034000 P 04/17/15 34.0 9.90 10.35
X 150417P00035000 P 04/17/15 35.0 10.90 11.35
X 150417P00036000 P 04/17/15 36.0 11.90 12.30
X 150417P00037000 P 04/17/15 37.0 12.90 13.25
X 150417P00038000 P 04/17/15 38.0 13.90 14.25
X 150417P00039000 P 04/17/15 39.0 14.90 15.20
X 150417P00040000 P 04/17/15 40.0 15.90 16.20
X 150417P00041000 P 04/17/15 41.0 16.90 17.20
X 150417P00042000 P 04/17/15 42.0 17.90 18.15
X 150417P00043000 P 04/17/15 43.0 18.90 19.20
X 150417P00044000 P 04/17/15 44.0 19.90 20.20
X 150417P00045000 P 04/17/15 45.0 20.90 21.20
X 150417P00046000 P 04/17/15 46.0 21.90 22.20
X 150417P00047000 P 04/17/15 47.0 22.90 23.15
X 150417P00048000 P 04/17/15 48.0 23.90 24.15
X 150417P00049000 P 04/17/15 49.0 24.90 25.20
X 150417P00050000 P 04/17/15 50.0 25.90 26.15
X 150417P00055000 P 04/17/15 55.0 30.90 31.20
X 150417P00060000 P 04/17/15 60.0 35.90 36.20
X 150417P00065000 P 04/17/15 65.0 40.90 41.20
X 150424C00015000 C 04/24/15 15.0 8.45 9.30
X 150424C00016000 C 04/24/15 16.0 7.50 8.35
X 150424C00016500 C 04/24/15 16.5 7.00 7.90
X 150424C00017000 C 04/24/15 17.0 6.55 7.40
X 150424C00017500 C 04/24/15 17.5 6.05 6.90
X 150424C00018000 C 04/24/15 18.0 5.60 6.40
X 150424C00018500 C 04/24/15 18.5 5.15 5.95
X 150424C00019000 C 04/24/15 19.0 4.70 5.60
X 150424C00019500 C 04/24/15 19.5 4.30 5.05
X 150424C00020000 C 04/24/15 20.0 3.90 4.65
X 150424C00020500 C 04/24/15 20.5 3.50 4.25
X 150424C00021000 C 04/24/15 21.0 3.25 3.85
X 150424C00021500 C 04/24/15 21.5 2.99 3.45
X 150424C00022000 C 04/24/15 22.0 2.65 3.10
X 150424C00022500 C 04/24/15 22.5 2.25 2.71
X 150424C00023000 C 04/24/15 23.0 2.05 2.37
X 150424C00023500 C 04/24/15 23.5 1.61 2.07
X 150424C00024000 C 04/24/15 24.0 1.48 1.80
X 150424C00024500 C 04/24/15 24.5 1.15 1.54
X 150424C00025000 C 04/24/15 25.0 0.99 1.31
X 150424C00025500 C 04/24/15 25.5 0.77 1.11
X 150424C00026000 C 04/24/15 26.0 0.68 0.94
X 150424C00026500 C 04/24/15 26.5 0.45 0.78
X 150424C00027000 C 04/24/15 27.0 0.44 0.65
X 150424C00027500 C 04/24/15 27.5 0.27 0.54
X 150424C00028000 C 04/24/15 28.0 0.33 0.48
X 150424C00028500 C 04/24/15 28.5 0.09 0.43
X 150424C00029000 C 04/24/15 29.0 0.05 0.40
X 150424C00029500 C 04/24/15 29.5 0.00 0.35
X 150424C00030000 C 04/24/15 30.0 0.00 0.32
X 150424C00030500 C 04/24/15 30.5 0.00 0.28
X 150424C00031000 C 04/24/15 31.0 0.00 0.18
X 150424C00031500 C 04/24/15 31.5 0.00 0.25
X 150424C00032000 C 04/24/15 32.0 0.00 0.23
X 150424C00032500 C 04/24/15 32.5 0.00 0.16
X 150424P00015000 P 04/24/15 15.0 0.00 0.23
X 150424P00016000 P 04/24/15 16.0 0.00 0.31
X 150424P00016500 P 04/24/15 16.5 0.00 0.34
X 150424P00017000 P 04/24/15 17.0 0.07 0.38
X 150424P00017500 P 04/24/15 17.5 0.03 0.44
X 150424P00018000 P 04/24/15 18.0 0.08 0.48
X 150424P00018500 P 04/24/15 18.5 0.15 0.54
X 150424P00019000 P 04/24/15 19.0 0.29 0.59
X 150424P00019500 P 04/24/15 19.5 0.32 0.68
X 150424P00020000 P 04/24/15 20.0 0.42 0.66
X 150424P00020500 P 04/24/15 20.5 0.52 0.59
X 150424P00021000 P 04/24/15 21.0 0.62 0.70
X 150424P00021500 P 04/24/15 21.5 0.75 0.84
X 150424P00022000 P 04/24/15 22.0 0.89 0.98
X 150424P00022500 P 04/24/15 22.5 1.02 1.16
X 150424P00023000 P 04/24/15 23.0 1.19 1.35
X 150424P00023500 P 04/24/15 23.5 1.40 1.57
X 150424P00024000 P 04/24/15 24.0 1.63 1.79
X 150424P00024500 P 04/24/15 24.5 1.88 2.06
X 150424P00025000 P 04/24/15 25.0 2.15 2.34
X 150424P00025500 P 04/24/15 25.5 2.47 2.65
X 150424P00026000 P 04/24/15 26.0 2.78 3.25
X 150424P00026500 P 04/24/15 26.5 3.10 3.75
X 150424P00027000 P 04/24/15 27.0 3.45 4.15
X 150424P00027500 P 04/24/15 27.5 3.90 4.55
X 150424P00028000 P 04/24/15 28.0 4.30 4.95
X 150424P00028500 P 04/24/15 28.5 4.70 5.40
X 150424P00029000 P 04/24/15 29.0 5.10 5.80
X 150424P00029500 P 04/24/15 29.5 5.55 6.30
X 150424P00030000 P 04/24/15 30.0 6.00 6.70
X 150424P00030500 P 04/24/15 30.5 6.50 7.20
X 150424P00031000 P 04/24/15 31.0 6.95 7.60
X 150424P00031500 P 04/24/15 31.5 7.40 8.10
X 150424P00032000 P 04/24/15 32.0 7.90 8.55
X 150424P00032500 P 04/24/15 32.5 8.40 9.00
X 150717C00012000 C 07/17/15 12.0 11.50 12.20
X 150717C00013000 C 07/17/15 13.0 10.50 11.25
X 150717C00014000 C 07/17/15 14.0 9.50 10.30
X 150717C00015000 C 07/17/15 15.0 8.60 9.40
X 150717C00016000 C 07/17/15 16.0 7.70 8.50
X 150717C00017000 C 07/17/15 17.0 7.30 7.60
X 150717C00018000 C 07/17/15 18.0 6.25 6.80
X 150717C00019000 C 07/17/15 19.0 5.25 6.00
X 150717C00020000 C 07/17/15 20.0 4.50 5.25
X 150717C00021000 C 07/17/15 21.0 3.90 4.60
X 150717C00022000 C 07/17/15 22.0 3.60 3.95
X 150717C00023000 C 07/17/15 23.0 3.00 3.35
X 150717C00024000 C 07/17/15 24.0 2.23 2.81
X 150717C00025000 C 07/17/15 25.0 1.80 2.33
X 150717C00026000 C 07/17/15 26.0 1.39 1.92
X 150717C00027000 C 07/17/15 27.0 1.16 1.62
X 150717C00028000 C 07/17/15 28.0 1.10 1.27
X 150717C00029000 C 07/17/15 29.0 0.63 1.02
X 150717C00030000 C 07/17/15 30.0 0.61 0.84
X 150717C00031000 C 07/17/15 31.0 0.39 0.69
X 150717C00032000 C 07/17/15 32.0 0.30 0.50
X 150717C00033000 C 07/17/15 33.0 0.22 0.38
X 150717C00034000 C 07/17/15 34.0 0.17 0.29
X 150717C00035000 C 07/17/15 35.0 0.13 0.24
X 150717C00036000 C 07/17/15 36.0 0.10 0.20
X 150717C00037000 C 07/17/15 37.0 0.07 0.17
X 150717C00038000 C 07/17/15 38.0 0.05 0.15
X 150717C00039000 C 07/17/15 39.0 0.03 0.14
X 150717C00040000 C 07/17/15 40.0 0.02 0.11
X 150717C00041000 C 07/17/15 41.0 0.01 0.10
X 150717C00042000 C 07/17/15 42.0 0.01 0.09
X 150717C00043000 C 07/17/15 43.0 0.00 0.09
X 150717C00044000 C 07/17/15 44.0 0.00 0.08
X 150717C00045000 C 07/17/15 45.0 0.00 0.08
X 150717C00046000 C 07/17/15 46.0 0.00 0.07
X 150717C00047000 C 07/17/15 47.0 0.00 0.07
X 150717C00048000 C 07/17/15 48.0 0.00 0.07
X 150717C00049000 C 07/17/15 49.0 0.00 0.05
X 150717C00050000 C 07/17/15 50.0 0.00 0.05
X 150717P00012000 P 07/17/15 12.0 0.07 0.17
X 150717P00013000 P 07/17/15 13.0 0.12 0.22
X 150717P00014000 P 07/17/15 14.0 0.18 0.29
X 150717P00015000 P 07/17/15 15.0 0.27 0.39
X 150717P00016000 P 07/17/15 16.0 0.39 0.51
X 150717P00017000 P 07/17/15 17.0 0.50 0.67
X 150717P00018000 P 07/17/15 18.0 0.69 0.91
X 150717P00019000 P 07/17/15 19.0 0.93 1.16
X 150717P00020000 P 07/17/15 20.0 1.18 1.34
X 150717P00021000 P 07/17/15 21.0 1.47 1.66
X 150717P00022000 P 07/17/15 22.0 1.83 1.89
X 150717P00023000 P 07/17/15 23.0 2.24 2.45
X 150717P00024000 P 07/17/15 24.0 2.71 2.89
X 150717P00025000 P 07/17/15 25.0 3.20 3.50
X 150717P00026000 P 07/17/15 26.0 3.80 4.35
X 150717P00027000 P 07/17/15 27.0 4.45 5.15
X 150717P00028000 P 07/17/15 28.0 5.15 5.90
X 150717P00029000 P 07/17/15 29.0 5.90 6.70
X 150717P00030000 P 07/17/15 30.0 6.70 7.50
X 150717P00031000 P 07/17/15 31.0 7.50 8.35
X 150717P00032000 P 07/17/15 32.0 8.40 9.25
X 150717P00033000 P 07/17/15 33.0 9.30 10.15
X 150717P00034000 P 07/17/15 34.0 10.20 11.05
X 150717P00035000 P 07/17/15 35.0 11.15 11.95
X 150717P00036000 P 07/17/15 36.0 12.10 12.90
X 150717P00037000 P 07/17/15 37.0 13.05 13.80
X 150717P00038000 P 07/17/15 38.0 14.00 14.80
X 150717P00039000 P 07/17/15 39.0 15.00 15.75
X 150717P00040000 P 07/17/15 40.0 15.95 16.70
X 150717P00041000 P 07/17/15 41.0 16.95 17.65
X 150717P00042000 P 07/17/15 42.0 17.95 18.65
X 150717P00043000 P 07/17/15 43.0 18.95 19.60
X 150717P00044000 P 07/17/15 44.0 19.95 20.55
X 150717P00045000 P 07/17/15 45.0 20.95 21.55
X 150717P00046000 P 07/17/15 46.0 21.65 22.55
X 150717P00047000 P 07/17/15 47.0 22.90 23.50
X 150717P00048000 P 07/17/15 48.0 23.85 24.50
X 150717P00049000 P 07/17/15 49.0 24.90 25.50
X 150717P00050000 P 07/17/15 50.0 25.90 26.45
X 151016C00013000 C 10/16/15 13.0 10.55 11.50
X 151016C00014000 C 10/16/15 14.0 9.65 10.60
X 151016C00015000 C 10/16/15 15.0 8.75 9.80
X 151016C00016000 C 10/16/15 16.0 7.90 8.90
X 151016C00017000 C 10/16/15 17.0 7.10 8.10
X 151016C00018000 C 10/16/15 18.0 6.35 7.35
X 151016C00019000 C 10/16/15 19.0 5.65 6.60
X 151016C00020000 C 10/16/15 20.0 5.00 5.95
X 151016C00021000 C 10/16/15 21.0 4.40 5.30
X 151016C00022000 C 10/16/15 22.0 3.85 4.70
X 151016C00023000 C 10/16/15 23.0 3.30 4.15
X 151016C00024000 C 10/16/15 24.0 3.10 3.60
X 151016C00025000 C 10/16/15 25.0 2.74 3.15
X 151016C00026000 C 10/16/15 26.0 2.00 2.72
X 151016C00027000 C 10/16/15 27.0 1.71 2.33
X 151016C00028000 C 10/16/15 28.0 1.40 2.00
X 151016C00029000 C 10/16/15 29.0 1.24 1.78
X 151016C00030000 C 10/16/15 30.0 1.05 1.46
X 151016C00031000 C 10/16/15 31.0 0.87 1.24
X 151016C00032000 C 10/16/15 32.0 0.72 1.05
X 151016C00033000 C 10/16/15 33.0 0.61 0.92
X 151016C00034000 C 10/16/15 34.0 0.49 0.78
X 151016C00035000 C 10/16/15 35.0 0.40 0.68
X 151016C00036000 C 10/16/15 36.0 0.33 0.61
X 151016C00037000 C 10/16/15 37.0 0.28 0.52
X 151016P00013000 P 10/16/15 13.0 0.34 0.48
X 151016P00014000 P 10/16/15 14.0 0.46 0.62
X 151016P00015000 P 10/16/15 15.0 0.62 0.77
X 151016P00016000 P 10/16/15 16.0 0.73 0.96
X 151016P00017000 P 10/16/15 17.0 0.95 1.19
X 151016P00018000 P 10/16/15 18.0 1.21 1.48
X 151016P00019000 P 10/16/15 19.0 1.50 1.80
X 151016P00020000 P 10/16/15 20.0 1.81 1.95
X 151016P00021000 P 10/16/15 21.0 2.10 2.58
X 151016P00022000 P 10/16/15 22.0 2.55 3.00
X 151016P00023000 P 10/16/15 23.0 3.00 3.50
X 151016P00024000 P 10/16/15 24.0 3.45 4.00
X 151016P00025000 P 10/16/15 25.0 4.00 4.15
X 151016P00026000 P 10/16/15 26.0 4.55 5.25
X 151016P00027000 P 10/16/15 27.0 5.20 5.95
X 151016P00028000 P 10/16/15 28.0 5.90 6.65
X 151016P00029000 P 10/16/15 29.0 6.55 7.45
X 151016P00030000 P 10/16/15 30.0 7.30 8.20
X 151016P00031000 P 10/16/15 31.0 8.10 9.05
X 151016P00032000 P 10/16/15 32.0 8.90 9.85
X 151016P00033000 P 10/16/15 33.0 9.70 10.75
X 151016P00034000 P 10/16/15 34.0 10.60 11.60
X 151016P00035000 P 10/16/15 35.0 11.45 12.50
X 151016P00036000 P 10/16/15 36.0 12.35 13.45
X 151016P00037000 P 10/16/15 37.0 13.30 14.30
X 160115C00010000 C 01/15/16 10.0 13.45 14.50
X 160115C00013000 C 01/15/16 13.0 10.65 11.85
X 160115C00015000 C 01/15/16 15.0 8.95 10.10
X 160115C00018000 C 01/15/16 18.0 6.70 7.90
X 160115C00020000 C 01/15/16 20.0 5.60 6.55
X 160115C00022000 C 01/15/16 22.0 4.80 5.30
X 160115C00025000 C 01/15/16 25.0 3.50 3.80
X 160115C00027000 C 01/15/16 27.0 2.43 2.99
X 160115C00030000 C 01/15/16 30.0 1.88 2.08
X 160115C00032000 C 01/15/16 32.0 1.46 1.61
X 160115C00035000 C 01/15/16 35.0 0.72 1.08
X 160115C00040000 C 01/15/16 40.0 0.40 0.57
X 160115C00042000 C 01/15/16 42.0 0.23 0.49
X 160115C00045000 C 01/15/16 45.0 0.20 0.37
X 160115C00050000 C 01/15/16 50.0 0.08 0.23
X 160115C00055000 C 01/15/16 55.0 0.03 0.18
X 160115C00060000 C 01/15/16 60.0 0.01 0.15
X 160115C00065000 C 01/15/16 65.0 0.00 0.11
X 160115P00010000 P 01/15/16 10.0 0.25 0.33
X 160115P00013000 P 01/15/16 13.0 0.58 0.67
X 160115P00015000 P 01/15/16 15.0 0.93 1.02
X 160115P00018000 P 01/15/16 18.0 1.66 1.90
X 160115P00020000 P 01/15/16 20.0 2.32 2.53
X 160115P00022000 P 01/15/16 22.0 3.15 3.55
X 160115P00025000 P 01/15/16 25.0 4.60 5.10
X 160115P00027000 P 01/15/16 27.0 5.80 6.60
X 160115P00030000 P 01/15/16 30.0 7.80 8.10
X 160115P00032000 P 01/15/16 32.0 9.40 10.05
X 160115P00035000 P 01/15/16 35.0 11.85 12.95
X 160115P00040000 P 01/15/16 40.0 16.35 17.45
X 160115P00042000 P 01/15/16 42.0 18.15 19.25
X 160115P00045000 P 01/15/16 45.0 21.10 22.10
X 160115P00050000 P 01/15/16 50.0 25.75 26.85
X 160115P00055000 P 01/15/16 55.0 30.85 31.65
X 160115P00060000 P 01/15/16 60.0 35.65 36.55
X 160115P00065000 P 01/15/16 65.0 40.70 41.50
X 170120C00013000 C 01/20/17 13.0 11.30 12.80
X 170120C00015000 C 01/20/17 15.0 9.65 11.30
X 170120C00018000 C 01/20/17 18.0 7.80 9.50
X 170120C00020000 C 01/20/17 20.0 6.85 8.30
X 170120C00023000 C 01/20/17 23.0 5.80 6.80
X 170120C00025000 C 01/20/17 25.0 4.80 5.95
X 170120C00028000 C 01/20/17 28.0 3.85 4.80
X 170120C00030000 C 01/20/17 30.0 3.25 4.20
X 170120C00033000 C 01/20/17 33.0 2.75 3.40
X 170120C00035000 C 01/20/17 35.0 2.20 2.95
X 170120C00037000 C 01/20/17 37.0 1.86 2.57
X 170120C00040000 C 01/20/17 40.0 1.50 2.10
X 170120C00042000 C 01/20/17 42.0 1.22 1.78
X 170120C00045000 C 01/20/17 45.0 0.94 1.43
X 170120C00047000 C 01/20/17 47.0 0.79 1.25
X 170120C00050000 C 01/20/17 50.0 0.65 1.00
X 170120C00055000 C 01/20/17 55.0 0.40 0.77
X 170120C00060000 C 01/20/17 60.0 0.26 0.60
X 170120C00065000 C 01/20/17 65.0 0.15 0.47
X 170120P00013000 P 01/20/17 13.0 1.29 1.74
X 170120P00015000 P 01/20/17 15.0 1.92 2.28
X 170120P00018000 P 01/20/17 18.0 2.92 3.50
X 170120P00020000 P 01/20/17 20.0 3.70 4.05
X 170120P00023000 P 01/20/17 23.0 5.20 5.95
X 170120P00025000 P 01/20/17 25.0 6.45 6.90
X 170120P00028000 P 01/20/17 28.0 8.10 8.75
X 170120P00030000 P 01/20/17 30.0 9.55 10.10
X 170120P00033000 P 01/20/17 33.0 11.55 13.00
X 170120P00035000 P 01/20/17 35.0 13.30 14.45
X 170120P00037000 P 01/20/17 37.0 14.85 16.10
X 170120P00040000 P 01/20/17 40.0 17.40 18.75
X 170120P00042000 P 01/20/17 42.0 19.15 20.50
X 170120P00045000 P 01/20/17 45.0 21.55 23.20
X 170120P00047000 P 01/20/17 47.0 23.40 25.05
X 170120P00050000 P 01/20/17 50.0 26.35 27.75
X 170120P00055000 P 01/20/17 55.0 30.70 32.45
X 170120P00060000 P 01/20/17 60.0 35.70 37.10
X 170120P00065000 P 01/20/17 65.0 40.55 41.90

OPRA data is delayed 15 minutes.