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 (2014-09-12)Premium Content

Us Steel Corp (X)
As of Sep 19 2014 4:51PM
Option Ticker C/P Expiration Strike Bid Premium Ask Premium
X 140920C00016000 C 09/20/14 16.0 29.15 29.45
X 140920C00018000 C 09/20/14 18.0 26.95 27.45
X 140920C00019000 C 09/20/14 19.0 26.15 26.45
X 140920C00020000 C 09/20/14 20.0 24.95 25.45
X 140920C00021000 C 09/20/14 21.0 23.95 24.45
X 140920C00022000 C 09/20/14 22.0 22.90 23.45
X 140920C00023000 C 09/20/14 23.0 21.80 22.45
X 140920C00024000 C 09/20/14 24.0 20.95 21.45
X 140920C00025000 C 09/20/14 25.0 19.70 20.45
X 140920C00026000 C 09/20/14 26.0 19.15 19.45
X 140920C00027000 C 09/20/14 27.0 18.15 18.35
X 140920C00028000 C 09/20/14 28.0 17.15 17.45
X 140920C00029000 C 09/20/14 29.0 16.15 16.45
X 140920C00029500 C 09/20/14 29.5 15.45 15.95
X 140920C00030000 C 09/20/14 30.0 15.15 15.40
X 140920C00030500 C 09/20/14 30.5 14.65 14.95
X 140920C00031000 C 09/20/14 31.0 14.15 14.35
X 140920C00031500 C 09/20/14 31.5 13.45 13.85
X 140920C00032000 C 09/20/14 32.0 13.10 13.35
X 140920C00032500 C 09/20/14 32.5 12.50 12.95
X 140920C00033000 C 09/20/14 33.0 12.15 12.35
X 140920C00033500 C 09/20/14 33.5 11.45 11.95
X 140920C00034000 C 09/20/14 34.0 11.15 11.35
X 140920C00034500 C 09/20/14 34.5 10.55 10.85
X 140920C00035000 C 09/20/14 35.0 10.15 10.35
X 140920C00035500 C 09/20/14 35.5 9.60 9.95
X 140920C00036000 C 09/20/14 36.0 9.15 9.35
X 140920C00036500 C 09/20/14 36.5 8.65 8.85
X 140920C00037000 C 09/20/14 37.0 8.15 8.35
X 140920C00037500 C 09/20/14 37.5 7.65 7.85
X 140920C00038000 C 09/20/14 38.0 7.15 7.35
X 140920C00038500 C 09/20/14 38.5 6.65 6.85
X 140920C00039000 C 09/20/14 39.0 6.15 6.35
X 140920C00039500 C 09/20/14 39.5 5.65 5.85
X 140920C00040000 C 09/20/14 40.0 5.20 5.25
X 140920C00040500 C 09/20/14 40.5 4.65 4.90
X 140920C00041000 C 09/20/14 41.0 4.15 4.35
X 140920C00041500 C 09/20/14 41.5 3.65 3.95
X 140920C00042000 C 09/20/14 42.0 3.15 3.35
X 140920C00042500 C 09/20/14 42.5 2.67 2.93
X 140920C00043000 C 09/20/14 43.0 2.16 2.45
X 140920C00043500 C 09/20/14 43.5 1.66 1.96
X 140920C00044000 C 09/20/14 44.0 1.14 1.45
X 140920C00044500 C 09/20/14 44.5 0.64 1.03
X 140920C00045000 C 09/20/14 45.0 0.16 0.40
X 140920C00045500 C 09/20/14 45.5 0.00 0.02
X 140920C00046000 C 09/20/14 46.0 0.00 0.01
X 140920C00046500 C 09/20/14 46.5 0.00 0.01
X 140920C00047000 C 09/20/14 47.0 0.00 0.01
X 140920C00048000 C 09/20/14 48.0 0.00 0.03
X 140920C00049000 C 09/20/14 49.0 0.00 0.01
X 140920C00050000 C 09/20/14 50.0 0.00 0.03
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 0.03
X 140920P00022000 P 09/20/14 22.0 0.00 0.03
X 140920P00023000 P 09/20/14 23.0 0.00 0.03
X 140920P00024000 P 09/20/14 24.0 0.00 0.03
X 140920P00025000 P 09/20/14 25.0 0.00 0.03
X 140920P00026000 P 09/20/14 26.0 0.00 0.03
X 140920P00027000 P 09/20/14 27.0 0.00 0.01
X 140920P00028000 P 09/20/14 28.0 0.00 0.03
X 140920P00029000 P 09/20/14 29.0 0.00 0.01
X 140920P00029500 P 09/20/14 29.5 0.00 0.03
X 140920P00030000 P 09/20/14 30.0 0.00 0.01
X 140920P00030500 P 09/20/14 30.5 0.00 0.01
X 140920P00031000 P 09/20/14 31.0 0.00 0.01
X 140920P00031500 P 09/20/14 31.5 0.00 0.01
X 140920P00032000 P 09/20/14 32.0 0.00 0.01
X 140920P00032500 P 09/20/14 32.5 0.00 0.03
X 140920P00033000 P 09/20/14 33.0 0.00 0.03
X 140920P00033500 P 09/20/14 33.5 0.00 0.03
X 140920P00034000 P 09/20/14 34.0 0.00 0.02
X 140920P00034500 P 09/20/14 34.5 0.00 0.03
X 140920P00035000 P 09/20/14 35.0 0.00 0.02
X 140920P00035500 P 09/20/14 35.5 0.00 0.03
X 140920P00036000 P 09/20/14 36.0 0.00 0.01
X 140920P00036500 P 09/20/14 36.5 0.00 0.03
X 140920P00037000 P 09/20/14 37.0 0.00 0.01
X 140920P00037500 P 09/20/14 37.5 0.00 0.03
X 140920P00038000 P 09/20/14 38.0 0.00 0.01
X 140920P00038500 P 09/20/14 38.5 0.00 0.01
X 140920P00039000 P 09/20/14 39.0 0.00 0.02
X 140920P00039500 P 09/20/14 39.5 0.00 0.03
X 140920P00040000 P 09/20/14 40.0 0.00 0.02
X 140920P00040500 P 09/20/14 40.5 0.00 0.02
X 140920P00041000 P 09/20/14 41.0 0.00 0.02
X 140920P00041500 P 09/20/14 41.5 0.00 0.03
X 140920P00042000 P 09/20/14 42.0 0.00 0.01
X 140920P00042500 P 09/20/14 42.5 0.00 0.01
X 140920P00043000 P 09/20/14 43.0 0.00 0.01
X 140920P00043500 P 09/20/14 43.5 0.00 0.01
X 140920P00044000 P 09/20/14 44.0 0.00 0.01
X 140920P00044500 P 09/20/14 44.5 0.00 0.01
X 140920P00045000 P 09/20/14 45.0 0.00 0.01
X 140920P00045500 P 09/20/14 45.5 0.28 0.33
X 140920P00046000 P 09/20/14 46.0 0.67 0.83
X 140920P00046500 P 09/20/14 46.5 1.07 1.41
X 140920P00047000 P 09/20/14 47.0 1.53 1.83
X 140920P00048000 P 09/20/14 48.0 2.55 2.83
X 140920P00049000 P 09/20/14 49.0 3.55 3.85
X 140920P00050000 P 09/20/14 50.0 4.55 4.85
X 140926C00026000 C 09/26/14 26.0 19.15 19.60
X 140926C00027000 C 09/26/14 27.0 18.15 18.60
X 140926C00027500 C 09/26/14 27.5 17.65 17.85
X 140926C00028000 C 09/26/14 28.0 17.15 17.35
X 140926C00028500 C 09/26/14 28.5 16.65 16.85
X 140926C00029000 C 09/26/14 29.0 16.15 16.35
X 140926C00029500 C 09/26/14 29.5 15.65 15.85
X 140926C00030000 C 09/26/14 30.0 15.15 15.35
X 140926C00030500 C 09/26/14 30.5 14.65 14.90
X 140926C00031000 C 09/26/14 31.0 14.15 14.40
X 140926C00031500 C 09/26/14 31.5 13.65 13.90
X 140926C00032000 C 09/26/14 32.0 13.15 13.45
X 140926C00032500 C 09/26/14 32.5 12.65 13.00
X 140926C00033000 C 09/26/14 33.0 12.15 12.50
X 140926C00033500 C 09/26/14 33.5 11.65 12.05
X 140926C00034000 C 09/26/14 34.0 11.15 11.60
X 140926C00034500 C 09/26/14 34.5 10.65 11.10
X 140926C00035000 C 09/26/14 35.0 10.10 10.60
X 140926C00035500 C 09/26/14 35.5 9.65 10.10
X 140926C00036000 C 09/26/14 36.0 9.05 9.60
X 140926C00036500 C 09/26/14 36.5 8.55 9.10
X 140926C00037000 C 09/26/14 37.0 8.05 8.60
X 140926C00037500 C 09/26/14 37.5 7.55 8.10
X 140926C00038000 C 09/26/14 38.0 7.05 7.60
X 140926C00038500 C 09/26/14 38.5 6.55 7.10
X 140926C00039000 C 09/26/14 39.0 6.05 6.60
X 140926C00039500 C 09/26/14 39.5 5.55 6.10
X 140926C00040000 C 09/26/14 40.0 5.05 5.60
X 140926C00040500 C 09/26/14 40.5 4.60 5.15
X 140926C00041000 C 09/26/14 41.0 4.10 4.65
X 140926C00041500 C 09/26/14 41.5 3.65 4.15
X 140926C00042000 C 09/26/14 42.0 3.20 3.65
X 140926C00042500 C 09/26/14 42.5 2.75 3.25
X 140926C00043000 C 09/26/14 43.0 2.26 2.52
X 140926C00043500 C 09/26/14 43.5 2.01 2.36
X 140926C00044000 C 09/26/14 44.0 1.63 1.89
X 140926C00044500 C 09/26/14 44.5 1.29 1.36
X 140926C00045000 C 09/26/14 45.0 0.99 1.07
X 140926C00045500 C 09/26/14 45.5 0.75 0.81
X 140926C00046000 C 09/26/14 46.0 0.55 0.59
X 140926C00046500 C 09/26/14 46.5 0.40 0.45
X 140926C00047000 C 09/26/14 47.0 0.29 0.31
X 140926C00047500 C 09/26/14 47.5 0.21 0.26
X 140926C00048000 C 09/26/14 48.0 0.16 0.20
X 140926C00048500 C 09/26/14 48.5 0.12 0.18
X 140926C00049000 C 09/26/14 49.0 0.09 0.13
X 140926C00049500 C 09/26/14 49.5 0.07 0.12
X 140926C00050000 C 09/26/14 50.0 0.06 0.11
X 140926C00050500 C 09/26/14 50.5 0.05 0.09
X 140926C00051000 C 09/26/14 51.0 0.04 0.08
X 140926C00051500 C 09/26/14 51.5 0.03 0.07
X 140926C00052000 C 09/26/14 52.0 0.03 0.06
X 140926C00052500 C 09/26/14 52.5 0.03 0.06
X 140926C00053000 C 09/26/14 53.0 0.02 0.06
X 140926C00055000 C 09/26/14 55.0 0.02 0.05
X 140926P00026000 P 09/26/14 26.0 0.00 0.03
X 140926P00027000 P 09/26/14 27.0 0.00 0.03
X 140926P00027500 P 09/26/14 27.5 0.00 0.03
X 140926P00028000 P 09/26/14 28.0 0.00 0.03
X 140926P00028500 P 09/26/14 28.5 0.00 0.03
X 140926P00029000 P 09/26/14 29.0 0.00 0.03
X 140926P00029500 P 09/26/14 29.5 0.00 0.03
X 140926P00030000 P 09/26/14 30.0 0.00 0.03
X 140926P00030500 P 09/26/14 30.5 0.00 0.03
X 140926P00031000 P 09/26/14 31.0 0.00 0.03
X 140926P00031500 P 09/26/14 31.5 0.00 0.04
X 140926P00032000 P 09/26/14 32.0 0.00 0.05
X 140926P00032500 P 09/26/14 32.5 0.00 0.03
X 140926P00033000 P 09/26/14 33.0 0.00 0.03
X 140926P00033500 P 09/26/14 33.5 0.01 0.02
X 140926P00034000 P 09/26/14 34.0 0.01 0.07
X 140926P00034500 P 09/26/14 34.5 0.01 0.07
X 140926P00035000 P 09/26/14 35.0 0.01 0.07
X 140926P00035500 P 09/26/14 35.5 0.01 0.07
X 140926P00036000 P 09/26/14 36.0 0.02 0.08
X 140926P00036500 P 09/26/14 36.5 0.03 0.06
X 140926P00037000 P 09/26/14 37.0 0.03 0.10
X 140926P00037500 P 09/26/14 37.5 0.02 0.10
X 140926P00038000 P 09/26/14 38.0 0.03 0.11
X 140926P00038500 P 09/26/14 38.5 0.02 0.11
X 140926P00039000 P 09/26/14 39.0 0.05 0.11
X 140926P00039500 P 09/26/14 39.5 0.04 0.14
X 140926P00040000 P 09/26/14 40.0 0.05 0.11
X 140926P00040500 P 09/26/14 40.5 0.08 0.13
X 140926P00041000 P 09/26/14 41.0 0.07 0.13
X 140926P00041500 P 09/26/14 41.5 0.08 0.17
X 140926P00042000 P 09/26/14 42.0 0.14 0.16
X 140926P00042500 P 09/26/14 42.5 0.18 0.25
X 140926P00043000 P 09/26/14 43.0 0.23 0.29
X 140926P00043500 P 09/26/14 43.5 0.30 0.37
X 140926P00044000 P 09/26/14 44.0 0.42 0.49
X 140926P00044500 P 09/26/14 44.5 0.60 0.65
X 140926P00045000 P 09/26/14 45.0 0.81 0.86
X 140926P00045500 P 09/26/14 45.5 1.05 1.12
X 140926P00046000 P 09/26/14 46.0 1.30 1.41
X 140926P00046500 P 09/26/14 46.5 1.70 1.77
X 140926P00047000 P 09/26/14 47.0 1.86 2.18
X 140926P00047500 P 09/26/14 47.5 2.42 2.67
X 140926P00048000 P 09/26/14 48.0 2.70 3.15
X 140926P00048500 P 09/26/14 48.5 3.15 3.65
X 140926P00049000 P 09/26/14 49.0 3.60 3.95
X 140926P00049500 P 09/26/14 49.5 4.05 4.45
X 140926P00050000 P 09/26/14 50.0 4.55 4.95
X 140926P00050500 P 09/26/14 50.5 5.05 5.65
X 140926P00051000 P 09/26/14 51.0 5.50 6.15
X 140926P00051500 P 09/26/14 51.5 6.00 6.65
X 140926P00052000 P 09/26/14 52.0 6.50 7.15
X 140926P00052500 P 09/26/14 52.5 7.00 7.65
X 140926P00053000 P 09/26/14 53.0 7.50 8.15
X 140926P00055000 P 09/26/14 55.0 9.50 10.15
X 141003C00029000 C 10/03/14 29.0 16.15 16.50
X 141003C00029500 C 10/03/14 29.5 15.60 16.00
X 141003C00030000 C 10/03/14 30.0 15.15 15.55
X 141003C00030500 C 10/03/14 30.5 14.65 15.10
X 141003C00031000 C 10/03/14 31.0 14.10 14.60
X 141003C00031500 C 10/03/14 31.5 13.60 14.15
X 141003C00032000 C 10/03/14 32.0 13.05 13.65
X 141003C00032500 C 10/03/14 32.5 12.55 13.10
X 141003C00033000 C 10/03/14 33.0 12.00 12.65
X 141003C00033500 C 10/03/14 33.5 11.55 12.10
X 141003C00034000 C 10/03/14 34.0 11.05 11.60
X 141003C00034500 C 10/03/14 34.5 10.50 11.10
X 141003C00035000 C 10/03/14 35.0 10.00 10.60
X 141003C00035500 C 10/03/14 35.5 9.50 10.10
X 141003C00036000 C 10/03/14 36.0 9.00 9.60
X 141003C00036500 C 10/03/14 36.5 8.55 9.10
X 141003C00037000 C 10/03/14 37.0 8.05 8.60
X 141003C00037500 C 10/03/14 37.5 7.55 8.10
X 141003C00038000 C 10/03/14 38.0 7.05 7.65
X 141003C00038500 C 10/03/14 38.5 6.75 7.15
X 141003C00039000 C 10/03/14 39.0 6.05 6.65
X 141003C00039500 C 10/03/14 39.5 5.60 6.20
X 141003C00040000 C 10/03/14 40.0 5.10 5.70
X 141003C00040500 C 10/03/14 40.5 4.65 5.25
X 141003C00041000 C 10/03/14 41.0 4.20 4.75
X 141003C00041500 C 10/03/14 41.5 3.75 4.30
X 141003C00042000 C 10/03/14 42.0 3.40 3.85
X 141003C00042500 C 10/03/14 42.5 3.05 3.45
X 141003C00043000 C 10/03/14 43.0 2.67 3.05
X 141003C00043500 C 10/03/14 43.5 2.29 2.61
X 141003C00044000 C 10/03/14 44.0 1.95 2.04
X 141003C00044500 C 10/03/14 44.5 1.64 1.73
X 141003C00045000 C 10/03/14 45.0 1.37 1.44
X 141003C00045500 C 10/03/14 45.5 1.13 1.19
X 141003C00046000 C 10/03/14 46.0 0.92 0.98
X 141003C00046500 C 10/03/14 46.5 0.75 0.88
X 141003C00047000 C 10/03/14 47.0 0.60 0.65
X 141003C00048000 C 10/03/14 48.0 0.39 0.49
X 141003C00049000 C 10/03/14 49.0 0.23 0.34
X 141003C00050000 C 10/03/14 50.0 0.16 0.33
X 141003P00029000 P 10/03/14 29.0 0.00 0.07
X 141003P00029500 P 10/03/14 29.5 0.02 0.03
X 141003P00030000 P 10/03/14 30.0 0.02 0.03
X 141003P00030500 P 10/03/14 30.5 0.02 0.03
X 141003P00031000 P 10/03/14 31.0 0.02 0.03
X 141003P00031500 P 10/03/14 31.5 0.02 0.03
X 141003P00032000 P 10/03/14 32.0 0.02 0.03
X 141003P00032500 P 10/03/14 32.5 0.03 0.04
X 141003P00033000 P 10/03/14 33.0 0.03 0.07
X 141003P00033500 P 10/03/14 33.5 0.03 0.07
X 141003P00034000 P 10/03/14 34.0 0.03 0.08
X 141003P00034500 P 10/03/14 34.5 0.04 0.06
X 141003P00035000 P 10/03/14 35.0 0.04 0.12
X 141003P00035500 P 10/03/14 35.5 0.03 0.12
X 141003P00036000 P 10/03/14 36.0 0.04 0.14
X 141003P00036500 P 10/03/14 36.5 0.06 0.14
X 141003P00037000 P 10/03/14 37.0 0.07 0.13
X 141003P00037500 P 10/03/14 37.5 0.05 0.14
X 141003P00038000 P 10/03/14 38.0 0.07 0.14
X 141003P00038500 P 10/03/14 38.5 0.08 0.15
X 141003P00039000 P 10/03/14 39.0 0.10 0.16
X 141003P00039500 P 10/03/14 39.5 0.11 0.18
X 141003P00040000 P 10/03/14 40.0 0.12 0.20
X 141003P00040500 P 10/03/14 40.5 0.16 0.25
X 141003P00041000 P 10/03/14 41.0 0.17 0.30
X 141003P00041500 P 10/03/14 41.5 0.21 0.31
X 141003P00042000 P 10/03/14 42.0 0.24 0.42
X 141003P00042500 P 10/03/14 42.5 0.41 0.45
X 141003P00043000 P 10/03/14 43.0 0.50 0.56
X 141003P00043500 P 10/03/14 43.5 0.64 0.69
X 141003P00044000 P 10/03/14 44.0 0.74 0.84
X 141003P00044500 P 10/03/14 44.5 0.91 1.03
X 141003P00045000 P 10/03/14 45.0 1.18 1.25
X 141003P00045500 P 10/03/14 45.5 1.45 1.51
X 141003P00046000 P 10/03/14 46.0 1.63 1.80
X 141003P00046500 P 10/03/14 46.5 1.93 2.12
X 141003P00047000 P 10/03/14 47.0 2.33 2.47
X 141003P00048000 P 10/03/14 48.0 2.93 3.55
X 141003P00049000 P 10/03/14 49.0 3.75 4.40
X 141003P00050000 P 10/03/14 50.0 4.65 5.35
X 141010C00030000 C 10/10/14 30.0 15.05 15.60
X 141010C00031000 C 10/10/14 31.0 14.05 14.60
X 141010C00032000 C 10/10/14 32.0 13.00 13.65
X 141010C00032500 C 10/10/14 32.5 12.50 13.10
X 141010C00033000 C 10/10/14 33.0 12.00 12.60
X 141010C00033500 C 10/10/14 33.5 11.50 12.10
X 141010C00034000 C 10/10/14 34.0 11.00 11.60
X 141010C00034500 C 10/10/14 34.5 10.50 11.10
X 141010C00035000 C 10/10/14 35.0 10.00 10.60
X 141010C00035500 C 10/10/14 35.5 9.55 10.15
X 141010C00036000 C 10/10/14 36.0 9.05 9.65
X 141010C00036500 C 10/10/14 36.5 8.55 9.15
X 141010C00037000 C 10/10/14 37.0 8.05 8.65
X 141010C00037500 C 10/10/14 37.5 7.55 8.15
X 141010C00038000 C 10/10/14 38.0 7.05 7.65
X 141010C00038500 C 10/10/14 38.5 6.60 7.20
X 141010C00039000 C 10/10/14 39.0 6.10 6.70
X 141010C00039500 C 10/10/14 39.5 5.60 6.25
X 141010C00040000 C 10/10/14 40.0 5.15 5.80
X 141010C00040500 C 10/10/14 40.5 4.70 5.30
X 141010C00041000 C 10/10/14 41.0 4.25 4.85
X 141010C00041500 C 10/10/14 41.5 3.90 4.35
X 141010C00042000 C 10/10/14 42.0 3.40 3.95
X 141010C00042500 C 10/10/14 42.5 3.20 3.55
X 141010C00043000 C 10/10/14 43.0 2.87 3.25
X 141010C00043500 C 10/10/14 43.5 2.54 2.69
X 141010C00044000 C 10/10/14 44.0 2.20 2.46
X 141010C00044500 C 10/10/14 44.5 1.91 2.14
X 141010C00045000 C 10/10/14 45.0 1.64 1.70
X 141010C00045500 C 10/10/14 45.5 1.40 1.46
X 141010C00046000 C 10/10/14 46.0 1.18 1.24
X 141010C00046500 C 10/10/14 46.5 0.99 1.05
X 141010C00047000 C 10/10/14 47.0 0.83 0.89
X 141010C00047500 C 10/10/14 47.5 0.69 0.80
X 141010C00048000 C 10/10/14 48.0 0.58 0.69
X 141010C00048500 C 10/10/14 48.5 0.48 0.58
X 141010C00049000 C 10/10/14 49.0 0.40 0.49
X 141010C00050000 C 10/10/14 50.0 0.24 0.39
X 141010P00030000 P 10/10/14 30.0 0.01 0.11
X 141010P00031000 P 10/10/14 31.0 0.03 0.10
X 141010P00032000 P 10/10/14 32.0 0.02 0.10
X 141010P00032500 P 10/10/14 32.5 0.04 0.14
X 141010P00033000 P 10/10/14 33.0 0.04 0.14
X 141010P00033500 P 10/10/14 33.5 0.03 0.14
X 141010P00034000 P 10/10/14 34.0 0.03 0.14
X 141010P00034500 P 10/10/14 34.5 0.03 0.14
X 141010P00035000 P 10/10/14 35.0 0.06 0.14
X 141010P00035500 P 10/10/14 35.5 0.06 0.14
X 141010P00036000 P 10/10/14 36.0 0.07 0.15
X 141010P00036500 P 10/10/14 36.5 0.07 0.16
X 141010P00037000 P 10/10/14 37.0 0.10 0.16
X 141010P00037500 P 10/10/14 37.5 0.11 0.17
X 141010P00038000 P 10/10/14 38.0 0.13 0.19
X 141010P00038500 P 10/10/14 38.5 0.13 0.20
X 141010P00039000 P 10/10/14 39.0 0.15 0.23
X 141010P00039500 P 10/10/14 39.5 0.17 0.26
X 141010P00040000 P 10/10/14 40.0 0.22 0.31
X 141010P00040500 P 10/10/14 40.5 0.23 0.36
X 141010P00041000 P 10/10/14 41.0 0.30 0.39
X 141010P00041500 P 10/10/14 41.5 0.32 0.51
X 141010P00042000 P 10/10/14 42.0 0.48 0.55
X 141010P00042500 P 10/10/14 42.5 0.56 0.67
X 141010P00043000 P 10/10/14 43.0 0.69 0.78
X 141010P00043500 P 10/10/14 43.5 0.83 0.95
X 141010P00044000 P 10/10/14 44.0 1.05 1.11
X 141010P00044500 P 10/10/14 44.5 1.14 1.31
X 141010P00045000 P 10/10/14 45.0 1.41 1.53
X 141010P00045500 P 10/10/14 45.5 1.63 1.81
X 141010P00046000 P 10/10/14 46.0 1.93 2.10
X 141010P00046500 P 10/10/14 46.5 2.16 2.41
X 141010P00047000 P 10/10/14 47.0 2.65 2.73
X 141010P00047500 P 10/10/14 47.5 2.90 3.10
X 141010P00048000 P 10/10/14 48.0 3.15 3.55
X 141010P00048500 P 10/10/14 48.5 3.55 4.15
X 141010P00049000 P 10/10/14 49.0 4.00 4.55
X 141010P00050000 P 10/10/14 50.0 4.75 5.45
X 141018C00013000 C 10/18/14 13.0 32.15 32.35
X 141018C00014000 C 10/18/14 14.0 31.10 31.60
X 141018C00015000 C 10/18/14 15.0 30.10 30.60
X 141018C00016000 C 10/18/14 16.0 29.10 29.60
X 141018C00017000 C 10/18/14 17.0 28.15 28.35
X 141018C00018000 C 10/18/14 18.0 27.10 27.60
X 141018C00019000 C 10/18/14 19.0 26.10 26.40
X 141018C00020000 C 10/18/14 20.0 25.15 25.60
X 141018C00021000 C 10/18/14 21.0 24.10 24.40
X 141018C00022000 C 10/18/14 22.0 23.10 23.65
X 141018C00023000 C 10/18/14 23.0 22.15 22.40
X 141018C00024000 C 10/18/14 24.0 21.15 21.40
X 141018C00025000 C 10/18/14 25.0 20.10 20.45
X 141018C00026000 C 10/18/14 26.0 19.15 19.50
X 141018C00027000 C 10/18/14 27.0 18.15 18.55
X 141018C00028000 C 10/18/14 28.0 17.15 17.60
X 141018C00029000 C 10/18/14 29.0 16.20 16.60
X 141018C00030000 C 10/18/14 30.0 15.05 15.60
X 141018C00031000 C 10/18/14 31.0 14.00 14.65
X 141018C00032000 C 10/18/14 32.0 13.00 13.60
X 141018C00033000 C 10/18/14 33.0 12.00 12.60
X 141018C00034000 C 10/18/14 34.0 11.20 11.60
X 141018C00035000 C 10/18/14 35.0 10.20 10.65
X 141018C00036000 C 10/18/14 36.0 9.25 9.65
X 141018C00037000 C 10/18/14 37.0 8.25 8.50
X 141018C00038000 C 10/18/14 38.0 7.30 7.60
X 141018C00039000 C 10/18/14 39.0 6.15 6.75
X 141018C00040000 C 10/18/14 40.0 5.30 5.80
X 141018C00041000 C 10/18/14 41.0 4.35 5.00
X 141018C00042000 C 10/18/14 42.0 3.80 4.00
X 141018C00043000 C 10/18/14 43.0 3.05 3.35
X 141018C00044000 C 10/18/14 44.0 2.40 2.54
X 141018C00045000 C 10/18/14 45.0 1.85 1.91
X 141018C00046000 C 10/18/14 46.0 1.38 1.45
X 141018C00047000 C 10/18/14 47.0 1.02 1.08
X 141018C00048000 C 10/18/14 48.0 0.74 0.79
X 141018C00049000 C 10/18/14 49.0 0.55 0.62
X 141018C00050000 C 10/18/14 50.0 0.40 0.45
X 141018C00055000 C 10/18/14 55.0 0.10 0.14
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 0.03
X 141018P00018000 P 10/18/14 18.0 0.00 0.03
X 141018P00019000 P 10/18/14 19.0 0.00 0.03
X 141018P00020000 P 10/18/14 20.0 0.00 0.03
X 141018P00021000 P 10/18/14 21.0 0.00 0.03
X 141018P00022000 P 10/18/14 22.0 0.00 0.03
X 141018P00023000 P 10/18/14 23.0 0.00 0.04
X 141018P00024000 P 10/18/14 24.0 0.00 0.04
X 141018P00025000 P 10/18/14 25.0 0.03 0.05
X 141018P00026000 P 10/18/14 26.0 0.02 0.06
X 141018P00027000 P 10/18/14 27.0 0.02 0.10
X 141018P00028000 P 10/18/14 28.0 0.05 0.06
X 141018P00029000 P 10/18/14 29.0 0.04 0.10
X 141018P00030000 P 10/18/14 30.0 0.04 0.09
X 141018P00031000 P 10/18/14 31.0 0.05 0.09
X 141018P00032000 P 10/18/14 32.0 0.05 0.12
X 141018P00033000 P 10/18/14 33.0 0.07 0.11
X 141018P00034000 P 10/18/14 34.0 0.08 0.12
X 141018P00035000 P 10/18/14 35.0 0.10 0.12
X 141018P00036000 P 10/18/14 36.0 0.12 0.15
X 141018P00037000 P 10/18/14 37.0 0.16 0.19
X 141018P00038000 P 10/18/14 38.0 0.18 0.22
X 141018P00039000 P 10/18/14 39.0 0.25 0.32
X 141018P00040000 P 10/18/14 40.0 0.35 0.38
X 141018P00041000 P 10/18/14 41.0 0.47 0.51
X 141018P00042000 P 10/18/14 42.0 0.66 0.70
X 141018P00043000 P 10/18/14 43.0 0.87 0.96
X 141018P00044000 P 10/18/14 44.0 1.22 1.30
X 141018P00045000 P 10/18/14 45.0 1.64 1.73
X 141018P00046000 P 10/18/14 46.0 2.16 2.29
X 141018P00047000 P 10/18/14 47.0 2.80 2.92
X 141018P00048000 P 10/18/14 48.0 3.40 3.65
X 141018P00049000 P 10/18/14 49.0 3.95 4.70
X 141018P00050000 P 10/18/14 50.0 4.80 5.60
X 141018P00055000 P 10/18/14 55.0 9.55 10.30
X 141024C00031000 C 10/24/14 31.0 14.00 14.70
X 141024C00032000 C 10/24/14 32.0 13.00 13.65
X 141024C00032500 C 10/24/14 32.5 12.50 13.15
X 141024C00033000 C 10/24/14 33.0 12.00 12.70
X 141024C00033500 C 10/24/14 33.5 11.50 12.20
X 141024C00034000 C 10/24/14 34.0 11.00 11.70
X 141024C00034500 C 10/24/14 34.5 10.50 11.20
X 141024C00035000 C 10/24/14 35.0 10.05 10.70
X 141024C00035500 C 10/24/14 35.5 9.55 10.25
X 141024C00036000 C 10/24/14 36.0 9.05 9.75
X 141024C00036500 C 10/24/14 36.5 8.55 9.25
X 141024C00037000 C 10/24/14 37.0 8.10 8.80
X 141024C00037500 C 10/24/14 37.5 7.60 8.35
X 141024C00038000 C 10/24/14 38.0 7.10 7.85
X 141024C00038500 C 10/24/14 38.5 6.65 7.40
X 141024C00039000 C 10/24/14 39.0 6.20 6.95
X 141024C00039500 C 10/24/14 39.5 5.70 6.55
X 141024C00040000 C 10/24/14 40.0 5.25 6.10
X 141024C00040500 C 10/24/14 40.5 4.85 5.65
X 141024C00041000 C 10/24/14 41.0 4.40 5.25
X 141024C00041500 C 10/24/14 41.5 4.00 4.85
X 141024C00042000 C 10/24/14 42.0 3.70 4.45
X 141024C00042500 C 10/24/14 42.5 3.30 4.10
X 141024C00043000 C 10/24/14 43.0 3.15 3.60
X 141024C00043500 C 10/24/14 43.5 2.87 3.25
X 141024C00044000 C 10/24/14 44.0 2.53 2.93
X 141024C00044500 C 10/24/14 44.5 2.28 2.62
X 141024C00045000 C 10/24/14 45.0 1.98 2.27
X 141024C00045500 C 10/24/14 45.5 1.77 2.01
X 141024C00046000 C 10/24/14 46.0 1.54 1.74
X 141024C00046500 C 10/24/14 46.5 1.36 1.60
X 141024C00047000 C 10/24/14 47.0 1.11 1.40
X 141024C00047500 C 10/24/14 47.5 1.01 1.28
X 141024C00048000 C 10/24/14 48.0 0.87 1.08
X 141024C00048500 C 10/24/14 48.5 0.75 0.98
X 141024C00049000 C 10/24/14 49.0 0.64 0.89
X 141024C00050000 C 10/24/14 50.0 0.47 0.70
X 141024P00031000 P 10/24/14 31.0 0.04 0.25
X 141024P00032000 P 10/24/14 32.0 0.05 0.23
X 141024P00032500 P 10/24/14 32.5 0.02 0.25
X 141024P00033000 P 10/24/14 33.0 0.04 0.25
X 141024P00033500 P 10/24/14 33.5 0.05 0.25
X 141024P00034000 P 10/24/14 34.0 0.07 0.25
X 141024P00034500 P 10/24/14 34.5 0.08 0.25
X 141024P00035000 P 10/24/14 35.0 0.06 0.25
X 141024P00035500 P 10/24/14 35.5 0.12 0.27
X 141024P00036000 P 10/24/14 36.0 0.14 0.28
X 141024P00036500 P 10/24/14 36.5 0.15 0.30
X 141024P00037000 P 10/24/14 37.0 0.12 0.32
X 141024P00037500 P 10/24/14 37.5 0.18 0.35
X 141024P00038000 P 10/24/14 38.0 0.18 0.38
X 141024P00038500 P 10/24/14 38.5 0.22 0.43
X 141024P00039000 P 10/24/14 39.0 0.30 0.44
X 141024P00039500 P 10/24/14 39.5 0.35 0.54
X 141024P00040000 P 10/24/14 40.0 0.38 0.59
X 141024P00040500 P 10/24/14 40.5 0.44 0.68
X 141024P00041000 P 10/24/14 41.0 0.60 0.72
X 141024P00041500 P 10/24/14 41.5 0.67 0.82
X 141024P00042000 P 10/24/14 42.0 0.79 0.92
X 141024P00042500 P 10/24/14 42.5 0.76 1.05
X 141024P00043000 P 10/24/14 43.0 1.04 1.22
X 141024P00043500 P 10/24/14 43.5 1.11 1.38
X 141024P00044000 P 10/24/14 44.0 1.35 1.59
X 141024P00044500 P 10/24/14 44.5 1.55 1.81
X 141024P00045000 P 10/24/14 45.0 1.79 2.02
X 141024P00045500 P 10/24/14 45.5 2.05 2.28
X 141024P00046000 P 10/24/14 46.0 2.30 2.57
X 141024P00046500 P 10/24/14 46.5 2.60 2.89
X 141024P00047000 P 10/24/14 47.0 2.76 3.25
X 141024P00047500 P 10/24/14 47.5 3.25 3.60
X 141024P00048000 P 10/24/14 48.0 3.55 3.95
X 141024P00048500 P 10/24/14 48.5 3.70 4.60
X 141024P00049000 P 10/24/14 49.0 4.10 4.95
X 141024P00050000 P 10/24/14 50.0 4.90 5.85
X 141031C00031000 C 10/31/14 31.0 13.95 14.70
X 141031C00032000 C 10/31/14 32.0 12.95 13.75
X 141031C00033000 C 10/31/14 33.0 12.00 12.75
X 141031C00033500 C 10/31/14 33.5 11.45 12.30
X 141031C00034000 C 10/31/14 34.0 11.00 11.80
X 141031C00034500 C 10/31/14 34.5 10.50 11.30
X 141031C00035000 C 10/31/14 35.0 10.00 10.85
X 141031C00035500 C 10/31/14 35.5 9.50 10.40
X 141031C00036000 C 10/31/14 36.0 9.05 9.95
X 141031C00036500 C 10/31/14 36.5 8.60 9.50
X 141031C00037000 C 10/31/14 37.0 8.10 9.00
X 141031C00037500 C 10/31/14 37.5 7.65 8.55
X 141031C00038000 C 10/31/14 38.0 7.20 8.10
X 141031C00038500 C 10/31/14 38.5 6.80 7.70
X 141031C00039000 C 10/31/14 39.0 6.35 7.25
X 141031C00039500 C 10/31/14 39.5 5.95 6.85
X 141031C00040000 C 10/31/14 40.0 5.50 6.40
X 141031C00040500 C 10/31/14 40.5 5.10 6.00
X 141031C00041000 C 10/31/14 41.0 4.70 5.55
X 141031C00041500 C 10/31/14 41.5 4.35 5.20
X 141031C00042000 C 10/31/14 42.0 4.00 4.85
X 141031C00042500 C 10/31/14 42.5 3.85 4.50
X 141031C00043000 C 10/31/14 43.0 3.55 3.95
X 141031C00043500 C 10/31/14 43.5 3.05 3.80
X 141031C00044000 C 10/31/14 44.0 2.94 3.50
X 141031C00044500 C 10/31/14 44.5 2.66 3.20
X 141031C00045000 C 10/31/14 45.0 2.38 2.78
X 141031C00045500 C 10/31/14 45.5 2.18 2.31
X 141031C00046000 C 10/31/14 46.0 1.80 2.29
X 141031C00046500 C 10/31/14 46.5 1.70 2.23
X 141031C00047000 C 10/31/14 47.0 1.50 2.05
X 141031C00048000 C 10/31/14 48.0 1.27 1.44
X 141031C00049000 C 10/31/14 49.0 0.91 1.32
X 141031C00050000 C 10/31/14 50.0 0.73 1.11
X 141031P00031000 P 10/31/14 31.0 0.04 0.26
X 141031P00032000 P 10/31/14 32.0 0.12 0.22
X 141031P00033000 P 10/31/14 33.0 0.12 0.31
X 141031P00033500 P 10/31/14 33.5 0.13 0.33
X 141031P00034000 P 10/31/14 34.0 0.14 0.35
X 141031P00034500 P 10/31/14 34.5 0.16 0.38
X 141031P00035000 P 10/31/14 35.0 0.18 0.40
X 141031P00035500 P 10/31/14 35.5 0.22 0.43
X 141031P00036000 P 10/31/14 36.0 0.24 0.46
X 141031P00036500 P 10/31/14 36.5 0.29 0.43
X 141031P00037000 P 10/31/14 37.0 0.33 0.54
X 141031P00037500 P 10/31/14 37.5 0.37 0.57
X 141031P00038000 P 10/31/14 38.0 0.41 0.64
X 141031P00038500 P 10/31/14 38.5 0.46 0.69
X 141031P00039000 P 10/31/14 39.0 0.51 0.73
X 141031P00039500 P 10/31/14 39.5 0.57 0.80
X 141031P00040000 P 10/31/14 40.0 0.64 0.86
X 141031P00040500 P 10/31/14 40.5 0.75 0.97
X 141031P00041000 P 10/31/14 41.0 0.80 1.08
X 141031P00041500 P 10/31/14 41.5 1.00 1.21
X 141031P00042000 P 10/31/14 42.0 0.98 1.35
X 141031P00042500 P 10/31/14 42.5 1.24 1.50
X 141031P00043000 P 10/31/14 43.0 1.28 1.68
X 141031P00043500 P 10/31/14 43.5 1.44 1.87
X 141031P00044000 P 10/31/14 44.0 1.77 2.08
X 141031P00044500 P 10/31/14 44.5 1.82 2.31
X 141031P00045000 P 10/31/14 45.0 2.22 2.52
X 141031P00045500 P 10/31/14 45.5 2.47 2.71
X 141031P00046000 P 10/31/14 46.0 2.86 3.05
X 141031P00046500 P 10/31/14 46.5 3.00 3.55
X 141031P00047000 P 10/31/14 47.0 3.15 3.85
X 141031P00048000 P 10/31/14 48.0 3.95 4.50
X 141031P00049000 P 10/31/14 49.0 4.35 5.35
X 141031P00050000 P 10/31/14 50.0 5.10 6.15
X 141122C00019000 C 11/22/14 19.0 26.10 26.65
X 141122C00020000 C 11/22/14 20.0 25.15 25.70
X 141122C00021000 C 11/22/14 21.0 24.10 24.75
X 141122C00023000 C 11/22/14 23.0 22.10 22.60
X 141122C00024000 C 11/22/14 24.0 21.05 21.60
X 141122C00025000 C 11/22/14 25.0 20.00 20.65
X 141122C00026000 C 11/22/14 26.0 18.95 19.60
X 141122C00027000 C 11/22/14 27.0 17.95 18.60
X 141122C00028000 C 11/22/14 28.0 16.95 17.65
X 141122C00029000 C 11/22/14 29.0 15.95 16.70
X 141122C00030000 C 11/22/14 30.0 15.20 15.70
X 141122C00031000 C 11/22/14 31.0 13.95 14.80
X 141122C00032000 C 11/22/14 32.0 12.95 13.85
X 141122C00033000 C 11/22/14 33.0 12.00 12.80
X 141122C00034000 C 11/22/14 34.0 11.10 11.95
X 141122C00035000 C 11/22/14 35.0 10.15 11.05
X 141122C00036000 C 11/22/14 36.0 9.25 10.15
X 141122C00037000 C 11/22/14 37.0 8.35 9.15
X 141122C00038000 C 11/22/14 38.0 7.50 8.25
X 141122C00039000 C 11/22/14 39.0 6.65 7.50
X 141122C00040000 C 11/22/14 40.0 5.85 6.80
X 141122C00041000 C 11/22/14 41.0 5.15 6.00
X 141122C00042000 C 11/22/14 42.0 4.65 5.15
X 141122C00043000 C 11/22/14 43.0 3.80 4.50
X 141122C00044000 C 11/22/14 44.0 3.45 3.70
X 141122C00045000 C 11/22/14 45.0 2.92 3.15
X 141122C00046000 C 11/22/14 46.0 2.43 2.52
X 141122C00047000 C 11/22/14 47.0 2.03 2.21
X 141122C00048000 C 11/22/14 48.0 1.59 1.81
X 141122C00049000 C 11/22/14 49.0 1.34 1.56
X 141122C00050000 C 11/22/14 50.0 1.13 1.25
X 141122P00019000 P 11/22/14 19.0 0.00 0.07
X 141122P00020000 P 11/22/14 20.0 0.00 0.09
X 141122P00021000 P 11/22/14 21.0 0.00 0.09
X 141122P00023000 P 11/22/14 23.0 0.02 0.14
X 141122P00024000 P 11/22/14 24.0 0.03 0.13
X 141122P00025000 P 11/22/14 25.0 0.04 0.14
X 141122P00026000 P 11/22/14 26.0 0.04 0.14
X 141122P00027000 P 11/22/14 27.0 0.05 0.15
X 141122P00028000 P 11/22/14 28.0 0.08 0.16
X 141122P00029000 P 11/22/14 29.0 0.10 0.19
X 141122P00030000 P 11/22/14 30.0 0.12 0.21
X 141122P00031000 P 11/22/14 31.0 0.15 0.24
X 141122P00032000 P 11/22/14 32.0 0.19 0.27
X 141122P00033000 P 11/22/14 33.0 0.24 0.32
X 141122P00034000 P 11/22/14 34.0 0.30 0.38
X 141122P00035000 P 11/22/14 35.0 0.37 0.47
X 141122P00036000 P 11/22/14 36.0 0.41 0.56
X 141122P00037000 P 11/22/14 37.0 0.52 0.66
X 141122P00038000 P 11/22/14 38.0 0.67 0.82
X 141122P00039000 P 11/22/14 39.0 0.80 0.94
X 141122P00040000 P 11/22/14 40.0 1.03 1.14
X 141122P00041000 P 11/22/14 41.0 1.30 1.44
X 141122P00042000 P 11/22/14 42.0 1.56 1.73
X 141122P00043000 P 11/22/14 43.0 1.84 2.08
X 141122P00044000 P 11/22/14 44.0 2.27 2.51
X 141122P00045000 P 11/22/14 45.0 2.76 2.89
X 141122P00046000 P 11/22/14 46.0 3.20 3.55
X 141122P00047000 P 11/22/14 47.0 3.75 4.15
X 141122P00048000 P 11/22/14 48.0 4.10 4.95
X 141122P00049000 P 11/22/14 49.0 5.15 5.65
X 141122P00050000 P 11/22/14 50.0 5.80 6.45
X 150117C00003000 C 01/17/15 3.0 42.05 42.65
X 150117C00005000 C 01/17/15 5.0 40.05 40.65
X 150117C00008000 C 01/17/15 8.0 36.95 37.60
X 150117C00010000 C 01/17/15 10.0 35.10 35.40
X 150117C00013000 C 01/17/15 13.0 32.10 32.45
X 150117C00014000 C 01/17/15 14.0 31.05 31.60
X 150117C00015000 C 01/17/15 15.0 30.05 30.40
X 150117C00016000 C 01/17/15 16.0 28.95 29.40
X 150117C00017000 C 01/17/15 17.0 28.15 28.60
X 150117C00018000 C 01/17/15 18.0 27.10 27.45
X 150117C00019000 C 01/17/15 19.0 26.15 26.50
X 150117C00020000 C 01/17/15 20.0 25.15 25.55
X 150117C00021000 C 01/17/15 21.0 24.15 24.60
X 150117C00022000 C 01/17/15 22.0 23.15 23.55
X 150117C00023000 C 01/17/15 23.0 22.05 22.60
X 150117C00024000 C 01/17/15 24.0 21.00 21.65
X 150117C00025000 C 01/17/15 25.0 20.00 20.65
X 150117C00026000 C 01/17/15 26.0 19.00 19.65
X 150117C00027000 C 01/17/15 27.0 17.95 18.70
X 150117C00028000 C 01/17/15 28.0 17.05 17.75
X 150117C00029000 C 01/17/15 29.0 15.95 16.85
X 150117C00030000 C 01/17/15 30.0 15.00 15.80
X 150117C00031000 C 01/17/15 31.0 14.05 15.00
X 150117C00032000 C 01/17/15 32.0 13.15 14.05
X 150117C00033000 C 01/17/15 33.0 12.20 13.05
X 150117C00034000 C 01/17/15 34.0 11.35 12.35
X 150117C00035000 C 01/17/15 35.0 10.80 11.25
X 150117C00036000 C 01/17/15 36.0 9.55 10.50
X 150117C00037000 C 01/17/15 37.0 8.75 9.50
X 150117C00038000 C 01/17/15 38.0 7.95 8.70
X 150117C00039000 C 01/17/15 39.0 7.20 7.85
X 150117C00040000 C 01/17/15 40.0 6.80 7.00
X 150117C00041000 C 01/17/15 41.0 6.10 6.25
X 150117C00042000 C 01/17/15 42.0 5.40 5.75
X 150117C00043000 C 01/17/15 43.0 4.65 5.15
X 150117C00044000 C 01/17/15 44.0 4.30 4.60
X 150117C00045000 C 01/17/15 45.0 3.85 4.05
X 150117C00046000 C 01/17/15 46.0 3.30 3.50
X 150117C00047000 C 01/17/15 47.0 2.89 3.00
X 150117C00048000 C 01/17/15 48.0 2.50 2.62
X 150117C00049000 C 01/17/15 49.0 2.19 2.27
X 150117C00050000 C 01/17/15 50.0 1.89 2.04
X 150117C00055000 C 01/17/15 55.0 0.86 0.96
X 150117C00060000 C 01/17/15 60.0 0.41 0.59
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 0.03
X 150117P00013000 P 01/17/15 13.0 0.00 0.04
X 150117P00014000 P 01/17/15 14.0 0.00 0.05
X 150117P00015000 P 01/17/15 15.0 0.01 0.06
X 150117P00016000 P 01/17/15 16.0 0.01 0.08
X 150117P00017000 P 01/17/15 17.0 0.01 0.11
X 150117P00018000 P 01/17/15 18.0 0.06 0.07
X 150117P00019000 P 01/17/15 19.0 0.02 0.13
X 150117P00020000 P 01/17/15 20.0 0.06 0.14
X 150117P00021000 P 01/17/15 21.0 0.05 0.14
X 150117P00022000 P 01/17/15 22.0 0.07 0.14
X 150117P00023000 P 01/17/15 23.0 0.07 0.17
X 150117P00024000 P 01/17/15 24.0 0.08 0.18
X 150117P00025000 P 01/17/15 25.0 0.10 0.21
X 150117P00026000 P 01/17/15 26.0 0.13 0.23
X 150117P00027000 P 01/17/15 27.0 0.17 0.25
X 150117P00028000 P 01/17/15 28.0 0.23 0.29
X 150117P00029000 P 01/17/15 29.0 0.25 0.33
X 150117P00030000 P 01/17/15 30.0 0.28 0.37
X 150117P00031000 P 01/17/15 31.0 0.34 0.45
X 150117P00032000 P 01/17/15 32.0 0.41 0.51
X 150117P00033000 P 01/17/15 33.0 0.49 0.60
X 150117P00034000 P 01/17/15 34.0 0.64 0.69
X 150117P00035000 P 01/17/15 35.0 0.75 0.80
X 150117P00036000 P 01/17/15 36.0 0.80 1.00
X 150117P00037000 P 01/17/15 37.0 1.05 1.17
X 150117P00038000 P 01/17/15 38.0 1.12 1.37
X 150117P00039000 P 01/17/15 39.0 1.32 1.62
X 150117P00040000 P 01/17/15 40.0 1.74 1.83
X 150117P00041000 P 01/17/15 41.0 2.02 2.21
X 150117P00042000 P 01/17/15 42.0 2.36 2.56
X 150117P00043000 P 01/17/15 43.0 2.75 2.89
X 150117P00044000 P 01/17/15 44.0 3.15 3.45
X 150117P00045000 P 01/17/15 45.0 3.60 3.95
X 150117P00046000 P 01/17/15 46.0 4.10 4.35
X 150117P00047000 P 01/17/15 47.0 4.80 4.95
X 150117P00048000 P 01/17/15 48.0 5.30 5.55
X 150117P00049000 P 01/17/15 49.0 5.90 6.40
X 150117P00050000 P 01/17/15 50.0 6.75 7.15
X 150117P00055000 P 01/17/15 55.0 10.00 11.20
X 150117P00060000 P 01/17/15 60.0 14.55 15.75
X 150417C00019000 C 04/17/15 19.0 26.10 26.65
X 150417C00020000 C 04/17/15 20.0 25.05 25.70
X 150417C00021000 C 04/17/15 21.0 24.05 24.75
X 150417C00023000 C 04/17/15 23.0 21.95 22.90
X 150417C00024000 C 04/17/15 24.0 20.95 21.80
X 150417C00025000 C 04/17/15 25.0 19.95 20.80
X 150417C00026000 C 04/17/15 26.0 18.95 19.90
X 150417C00027000 C 04/17/15 27.0 17.90 19.05
X 150417C00028000 C 04/17/15 28.0 17.10 18.15
X 150417C00029000 C 04/17/15 29.0 16.15 17.25
X 150417C00030000 C 04/17/15 30.0 15.10 16.40
X 150417C00031000 C 04/17/15 31.0 14.20 15.55
X 150417C00032000 C 04/17/15 32.0 13.25 14.75
X 150417C00033000 C 04/17/15 33.0 12.55 13.90
X 150417C00034000 C 04/17/15 34.0 11.80 13.15
X 150417C00035000 C 04/17/15 35.0 11.10 12.30
X 150417C00036000 C 04/17/15 36.0 10.20 11.60
X 150417C00037000 C 04/17/15 37.0 9.50 10.80
X 150417C00038000 C 04/17/15 38.0 8.75 10.10
X 150417C00039000 C 04/17/15 39.0 8.05 9.45
X 150417C00040000 C 04/17/15 40.0 7.55 8.75
X 150417C00041000 C 04/17/15 41.0 6.80 8.10
X 150417C00042000 C 04/17/15 42.0 6.20 7.50
X 150417C00043000 C 04/17/15 43.0 5.70 6.85
X 150417C00044000 C 04/17/15 44.0 5.15 6.30
X 150417C00045000 C 04/17/15 45.0 4.70 5.65
X 150417C00046000 C 04/17/15 46.0 4.25 5.25
X 150417C00047000 C 04/17/15 47.0 4.00 4.80
X 150417C00048000 C 04/17/15 48.0 3.50 4.25
X 150417C00049000 C 04/17/15 49.0 3.20 3.95
X 150417C00050000 C 04/17/15 50.0 2.80 3.55
X 150417C00055000 C 04/17/15 55.0 1.75 1.89
X 150417C00060000 C 04/17/15 60.0 0.90 1.26
X 150417P00019000 P 04/17/15 19.0 0.02 0.27
X 150417P00020000 P 04/17/15 20.0 0.04 0.29
X 150417P00021000 P 04/17/15 21.0 0.06 0.31
X 150417P00023000 P 04/17/15 23.0 0.12 0.32
X 150417P00024000 P 04/17/15 24.0 0.12 0.36
X 150417P00025000 P 04/17/15 25.0 0.21 0.46
X 150417P00026000 P 04/17/15 26.0 0.32 0.47
X 150417P00027000 P 04/17/15 27.0 0.33 0.58
X 150417P00028000 P 04/17/15 28.0 0.45 0.61
X 150417P00029000 P 04/17/15 29.0 0.49 0.70
X 150417P00030000 P 04/17/15 30.0 0.62 0.73
X 150417P00031000 P 04/17/15 31.0 0.74 0.94
X 150417P00032000 P 04/17/15 32.0 0.80 1.13
X 150417P00033000 P 04/17/15 33.0 0.95 1.23
X 150417P00034000 P 04/17/15 34.0 1.14 1.41
X 150417P00035000 P 04/17/15 35.0 1.38 1.61
X 150417P00036000 P 04/17/15 36.0 1.54 1.87
X 150417P00037000 P 04/17/15 37.0 1.78 2.13
X 150417P00038000 P 04/17/15 38.0 2.02 2.36
X 150417P00039000 P 04/17/15 39.0 2.28 2.71
X 150417P00040000 P 04/17/15 40.0 2.56 3.00
X 150417P00041000 P 04/17/15 41.0 2.90 3.55
X 150417P00042000 P 04/17/15 42.0 3.35 3.95
X 150417P00043000 P 04/17/15 43.0 3.70 4.35
X 150417P00044000 P 04/17/15 44.0 4.15 4.90
X 150417P00045000 P 04/17/15 45.0 4.65 5.40
X 150417P00046000 P 04/17/15 46.0 5.30 5.90
X 150417P00047000 P 04/17/15 47.0 5.65 6.60
X 150417P00048000 P 04/17/15 48.0 6.45 7.15
X 150417P00049000 P 04/17/15 49.0 6.90 7.85
X 150417P00050000 P 04/17/15 50.0 7.55 8.55
X 150417P00055000 P 04/17/15 55.0 11.00 12.35
X 150417P00060000 P 04/17/15 60.0 15.05 16.65
X 160115C00010000 C 01/15/16 10.0 34.35 35.40
X 160115C00013000 C 01/15/16 13.0 32.00 32.40
X 160115C00015000 C 01/15/16 15.0 30.00 30.55
X 160115C00018000 C 01/15/16 18.0 26.95 27.80
X 160115C00020000 C 01/15/16 20.0 24.90 25.85
X 160115C00022000 C 01/15/16 22.0 22.90 24.30
X 160115C00025000 C 01/15/16 25.0 20.60 21.55
X 160115C00027000 C 01/15/16 27.0 18.75 20.30
X 160115C00030000 C 01/15/16 30.0 16.70 17.60
X 160115C00032000 C 01/15/16 32.0 14.90 16.60
X 160115C00035000 C 01/15/16 35.0 13.10 13.60
X 160115C00040000 C 01/15/16 40.0 9.90 10.70
X 160115C00045000 C 01/15/16 45.0 7.45 8.50
X 160115C00050000 C 01/15/16 50.0 5.70 6.00
X 160115C00055000 C 01/15/16 55.0 4.15 4.65
X 160115C00060000 C 01/15/16 60.0 3.05 3.70
X 160115P00010000 P 01/15/16 10.0 0.00 0.27
X 160115P00013000 P 01/15/16 13.0 0.15 0.30
X 160115P00015000 P 01/15/16 15.0 0.29 0.47
X 160115P00018000 P 01/15/16 18.0 0.41 0.48
X 160115P00020000 P 01/15/16 20.0 0.56 0.66
X 160115P00022000 P 01/15/16 22.0 0.80 0.98
X 160115P00025000 P 01/15/16 25.0 1.08 1.29
X 160115P00027000 P 01/15/16 27.0 1.44 1.71
X 160115P00030000 P 01/15/16 30.0 2.10 2.31
X 160115P00032000 P 01/15/16 32.0 2.54 2.82
X 160115P00035000 P 01/15/16 35.0 3.50 3.75
X 160115P00040000 P 01/15/16 40.0 5.35 5.90
X 160115P00045000 P 01/15/16 45.0 7.95 8.50
X 160115P00050000 P 01/15/16 50.0 10.55 11.20
X 160115P00055000 P 01/15/16 55.0 13.90 14.70
X 160115P00060000 P 01/15/16 60.0 17.65 18.90
X 170120C00020000 C 01/20/17 20.0 24.85 27.05
X 170120C00023000 C 01/20/17 23.0 22.80 24.85
X 170120C00025000 C 01/20/17 25.0 21.30 23.40
X 170120C00028000 C 01/20/17 28.0 19.00 21.25
X 170120C00030000 C 01/20/17 30.0 17.85 19.95
X 170120C00033000 C 01/20/17 33.0 15.90 18.00
X 170120C00035000 C 01/20/17 35.0 14.65 16.85
X 170120C00037000 C 01/20/17 37.0 13.50 15.75
X 170120C00040000 C 01/20/17 40.0 11.95 14.20
X 170120C00042000 C 01/20/17 42.0 10.95 13.25
X 170120C00045000 C 01/20/17 45.0 9.85 11.00
X 170120C00047000 C 01/20/17 47.0 9.20 10.10
X 170120C00050000 C 01/20/17 50.0 7.95 9.75
X 170120C00055000 C 01/20/17 55.0 6.60 7.75
X 170120C00060000 C 01/20/17 60.0 5.25 6.40
X 170120P00020000 P 01/20/17 20.0 1.13 1.60
X 170120P00023000 P 01/20/17 23.0 1.67 2.17
X 170120P00025000 P 01/20/17 25.0 2.01 2.71
X 170120P00028000 P 01/20/17 28.0 2.75 3.55
X 170120P00030000 P 01/20/17 30.0 3.15 4.55
X 170120P00033000 P 01/20/17 33.0 4.00 5.70
X 170120P00035000 P 01/20/17 35.0 5.05 6.55
X 170120P00037000 P 01/20/17 37.0 5.80 7.45
X 170120P00040000 P 01/20/17 40.0 7.10 8.00
X 170120P00042000 P 01/20/17 42.0 8.00 10.00
X 170120P00045000 P 01/20/17 45.0 9.55 11.75
X 170120P00047000 P 01/20/17 47.0 10.80 12.95
X 170120P00050000 P 01/20/17 50.0 12.35 13.80
X 170120P00055000 P 01/20/17 55.0 15.00 18.45
X 170120P00060000 P 01/20/17 60.0 19.10 22.30

OPRA data is delayed 15 minutes.