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


As of Aug 21 2014 10:55AM
Option Ticker C/P Expiration Strike Bid Premium Ask Premium
X 140822C00018000 C 08/22/14 18.0 18.85 19.10
X 140822C00019000 C 08/22/14 19.0 17.85 18.10
X 140822C00019500 C 08/22/14 19.5 17.35 17.60
X 140822C00020000 C 08/22/14 20.0 16.85 17.10
X 140822C00020500 C 08/22/14 20.5 16.35 16.60
X 140822C00021000 C 08/22/14 21.0 15.85 16.10
X 140822C00021500 C 08/22/14 21.5 15.30 15.60
X 140822C00022000 C 08/22/14 22.0 14.80 15.10
X 140822C00022500 C 08/22/14 22.5 14.35 14.60
X 140822C00023000 C 08/22/14 23.0 13.85 14.10
X 140822C00023500 C 08/22/14 23.5 13.35 13.60
X 140822C00024000 C 08/22/14 24.0 12.85 13.10
X 140822C00024500 C 08/22/14 24.5 12.40 12.60
X 140822C00025000 C 08/22/14 25.0 11.85 12.10
X 140822C00025500 C 08/22/14 25.5 11.35 11.60
X 140822C00026000 C 08/22/14 26.0 10.85 11.10
X 140822C00026500 C 08/22/14 26.5 10.35 10.60
X 140822C00027000 C 08/22/14 27.0 9.90 10.10
X 140822C00027500 C 08/22/14 27.5 9.35 9.60
X 140822C00028000 C 08/22/14 28.0 8.90 9.10
X 140822C00028500 C 08/22/14 28.5 8.35 8.60
X 140822C00029000 C 08/22/14 29.0 7.85 8.10
X 140822C00029500 C 08/22/14 29.5 7.35 7.60
X 140822C00030000 C 08/22/14 30.0 6.90 7.10
X 140822C00030500 C 08/22/14 30.5 6.40 6.60
X 140822C00031000 C 08/22/14 31.0 5.90 6.10
X 140822C00031500 C 08/22/14 31.5 5.40 5.60
X 140822C00032000 C 08/22/14 32.0 4.90 5.15
X 140822C00032500 C 08/22/14 32.5 4.40 4.65
X 140822C00033000 C 08/22/14 33.0 3.90 4.20
X 140822C00033500 C 08/22/14 33.5 3.40 3.70
X 140822C00034000 C 08/22/14 34.0 2.83 3.25
X 140822C00034500 C 08/22/14 34.5 2.33 2.77
X 140822C00035000 C 08/22/14 35.0 1.91 2.25
X 140822C00035500 C 08/22/14 35.5 1.32 1.76
X 140822C00036000 C 08/22/14 36.0 1.00 1.25
X 140822C00036500 C 08/22/14 36.5 0.60 0.65
X 140822C00037000 C 08/22/14 37.0 0.31 0.33
X 140822C00037500 C 08/22/14 37.5 0.12 0.14
X 140822C00038000 C 08/22/14 38.0 0.03 0.06
X 140822C00038500 C 08/22/14 38.5 0.01 0.05
X 140822C00039000 C 08/22/14 39.0 0.00 0.05
X 140822C00039500 C 08/22/14 39.5 0.00 0.05
X 140822C00040000 C 08/22/14 40.0 0.00 0.01
X 140822C00040500 C 08/22/14 40.5 0.00 0.06
X 140822C00041000 C 08/22/14 41.0 0.00 0.04
X 140822C00041500 C 08/22/14 41.5 0.00 0.03
X 140822C00042000 C 08/22/14 42.0 0.00 0.03
X 140822C00042500 C 08/22/14 42.5 0.00 0.03
X 140822C00043000 C 08/22/14 43.0 0.00 0.03
X 140822C00043500 C 08/22/14 43.5 0.00 0.03
X 140822C00044000 C 08/22/14 44.0 0.00 0.03
X 140822C00045000 C 08/22/14 45.0 0.00 0.03
X 140822C00046000 C 08/22/14 46.0 0.00 0.03
X 140822P00018000 P 08/22/14 18.0 0.00 0.03
X 140822P00019000 P 08/22/14 19.0 0.00 0.03
X 140822P00019500 P 08/22/14 19.5 0.00 0.03
X 140822P00020000 P 08/22/14 20.0 0.00 0.03
X 140822P00020500 P 08/22/14 20.5 0.00 0.03
X 140822P00021000 P 08/22/14 21.0 0.00 0.03
X 140822P00021500 P 08/22/14 21.5 0.00 0.03
X 140822P00022000 P 08/22/14 22.0 0.00 0.03
X 140822P00022500 P 08/22/14 22.5 0.00 0.03
X 140822P00023000 P 08/22/14 23.0 0.00 0.03
X 140822P00023500 P 08/22/14 23.5 0.00 0.03
X 140822P00024000 P 08/22/14 24.0 0.00 0.03
X 140822P00024500 P 08/22/14 24.5 0.00 0.03
X 140822P00025000 P 08/22/14 25.0 0.00 0.03
X 140822P00025500 P 08/22/14 25.5 0.00 0.03
X 140822P00026000 P 08/22/14 26.0 0.00 0.03
X 140822P00026500 P 08/22/14 26.5 0.00 0.03
X 140822P00027000 P 08/22/14 27.0 0.00 0.03
X 140822P00027500 P 08/22/14 27.5 0.00 0.03
X 140822P00028000 P 08/22/14 28.0 0.00 0.03
X 140822P00028500 P 08/22/14 28.5 0.00 0.03
X 140822P00029000 P 08/22/14 29.0 0.00 0.03
X 140822P00029500 P 08/22/14 29.5 0.00 0.03
X 140822P00030000 P 08/22/14 30.0 0.00 0.03
X 140822P00030500 P 08/22/14 30.5 0.00 0.02
X 140822P00031000 P 08/22/14 31.0 0.00 0.03
X 140822P00031500 P 08/22/14 31.5 0.00 0.03
X 140822P00032000 P 08/22/14 32.0 0.00 0.03
X 140822P00032500 P 08/22/14 32.5 0.00 0.03
X 140822P00033000 P 08/22/14 33.0 0.00 0.03
X 140822P00033500 P 08/22/14 33.5 0.00 0.06
X 140822P00034000 P 08/22/14 34.0 0.00 0.06
X 140822P00034500 P 08/22/14 34.5 0.00 0.06
X 140822P00035000 P 08/22/14 35.0 0.00 0.06
X 140822P00035500 P 08/22/14 35.5 0.00 0.06
X 140822P00036000 P 08/22/14 36.0 0.03 0.08
X 140822P00036500 P 08/22/14 36.5 0.14 0.17
X 140822P00037000 P 08/22/14 37.0 0.33 0.36
X 140822P00037500 P 08/22/14 37.5 0.61 0.68
X 140822P00038000 P 08/22/14 38.0 0.91 1.12
X 140822P00038500 P 08/22/14 38.5 1.33 1.60
X 140822P00039000 P 08/22/14 39.0 1.78 2.19
X 140822P00039500 P 08/22/14 39.5 2.25 2.67
X 140822P00040000 P 08/22/14 40.0 2.75 3.15
X 140822P00040500 P 08/22/14 40.5 3.30 3.60
X 140822P00041000 P 08/22/14 41.0 3.85 4.10
X 140822P00041500 P 08/22/14 41.5 4.35 4.60
X 140822P00042000 P 08/22/14 42.0 4.85 5.10
X 140822P00042500 P 08/22/14 42.5 5.35 5.60
X 140822P00043000 P 08/22/14 43.0 5.85 6.10
X 140822P00043500 P 08/22/14 43.5 6.35 6.60
X 140822P00044000 P 08/22/14 44.0 6.85 7.10
X 140822P00045000 P 08/22/14 45.0 7.85 8.10
X 140822P00046000 P 08/22/14 46.0 8.85 9.10
X 140829C00019000 C 08/29/14 19.0 17.80 18.10
X 140829C00020000 C 08/29/14 20.0 16.80 17.10
X 140829C00020500 C 08/29/14 20.5 16.30 16.60
X 140829C00021000 C 08/29/14 21.0 15.85 16.10
X 140829C00021500 C 08/29/14 21.5 15.30 15.60
X 140829C00022000 C 08/29/14 22.0 14.80 15.10
X 140829C00022500 C 08/29/14 22.5 14.40 14.60
X 140829C00023000 C 08/29/14 23.0 13.90 14.15
X 140829C00023500 C 08/29/14 23.5 13.40 13.65
X 140829C00024000 C 08/29/14 24.0 12.90 13.15
X 140829C00024500 C 08/29/14 24.5 12.35 12.65
X 140829C00025000 C 08/29/14 25.0 11.85 12.15
X 140829C00025500 C 08/29/14 25.5 11.30 11.65
X 140829C00026000 C 08/29/14 26.0 10.90 11.10
X 140829C00026500 C 08/29/14 26.5 10.40 10.60
X 140829C00027000 C 08/29/14 27.0 9.90 10.10
X 140829C00027500 C 08/29/14 27.5 9.40 9.65
X 140829C00028000 C 08/29/14 28.0 8.90 9.15
X 140829C00028500 C 08/29/14 28.5 8.40 8.65
X 140829C00029000 C 08/29/14 29.0 7.90 8.20
X 140829C00029500 C 08/29/14 29.5 7.40 7.70
X 140829C00030000 C 08/29/14 30.0 6.85 7.25
X 140829C00030500 C 08/29/14 30.5 6.35 6.80
X 140829C00031000 C 08/29/14 31.0 5.85 6.30
X 140829C00031500 C 08/29/14 31.5 5.30 5.80
X 140829C00032000 C 08/29/14 32.0 4.80 5.30
X 140829C00032500 C 08/29/14 32.5 4.30 4.85
X 140829C00033000 C 08/29/14 33.0 3.80 4.35
X 140829C00033500 C 08/29/14 33.5 3.30 3.85
X 140829C00034000 C 08/29/14 34.0 2.83 3.35
X 140829C00034500 C 08/29/14 34.5 2.37 2.85
X 140829C00035000 C 08/29/14 35.0 2.07 2.36
X 140829C00035500 C 08/29/14 35.5 1.63 1.88
X 140829C00036000 C 08/29/14 36.0 1.26 1.33
X 140829C00036500 C 08/29/14 36.5 0.91 0.98
X 140829C00037000 C 08/29/14 37.0 0.65 0.69
X 140829C00037500 C 08/29/14 37.5 0.44 0.48
X 140829C00038000 C 08/29/14 38.0 0.27 0.33
X 140829C00038500 C 08/29/14 38.5 0.19 0.33
X 140829C00039000 C 08/29/14 39.0 0.11 0.23
X 140829C00039500 C 08/29/14 39.5 0.08 0.18
X 140829C00040000 C 08/29/14 40.0 0.05 0.11
X 140829C00040500 C 08/29/14 40.5 0.02 0.13
X 140829C00041000 C 08/29/14 41.0 0.03 0.11
X 140829C00041500 C 08/29/14 41.5 0.02 0.10
X 140829C00042000 C 08/29/14 42.0 0.01 0.10
X 140829C00042500 C 08/29/14 42.5 0.01 0.09
X 140829C00043000 C 08/29/14 43.0 0.01 0.09
X 140829C00043500 C 08/29/14 43.5 0.01 0.09
X 140829C00044000 C 08/29/14 44.0 0.00 0.08
X 140829C00044500 C 08/29/14 44.5 0.00 0.07
X 140829C00045000 C 08/29/14 45.0 0.00 0.07
X 140829C00045500 C 08/29/14 45.5 0.00 0.06
X 140829C00046000 C 08/29/14 46.0 0.00 0.04
X 140829C00046500 C 08/29/14 46.5 0.00 0.04
X 140829C00047000 C 08/29/14 47.0 0.00 0.04
X 140829C00048000 C 08/29/14 48.0 0.00 0.03
X 140829P00019000 P 08/29/14 19.0 0.00 0.03
X 140829P00020000 P 08/29/14 20.0 0.00 0.03
X 140829P00020500 P 08/29/14 20.5 0.00 0.03
X 140829P00021000 P 08/29/14 21.0 0.00 0.03
X 140829P00021500 P 08/29/14 21.5 0.00 0.03
X 140829P00022000 P 08/29/14 22.0 0.00 0.03
X 140829P00022500 P 08/29/14 22.5 0.00 0.03
X 140829P00023000 P 08/29/14 23.0 0.00 0.03
X 140829P00023500 P 08/29/14 23.5 0.00 0.03
X 140829P00024000 P 08/29/14 24.0 0.00 0.03
X 140829P00024500 P 08/29/14 24.5 0.00 0.03
X 140829P00025000 P 08/29/14 25.0 0.00 0.03
X 140829P00025500 P 08/29/14 25.5 0.00 0.03
X 140829P00026000 P 08/29/14 26.0 0.00 0.03
X 140829P00026500 P 08/29/14 26.5 0.00 0.03
X 140829P00027000 P 08/29/14 27.0 0.00 0.03
X 140829P00027500 P 08/29/14 27.5 0.00 0.04
X 140829P00028000 P 08/29/14 28.0 0.00 0.03
X 140829P00028500 P 08/29/14 28.5 0.00 0.06
X 140829P00029000 P 08/29/14 29.0 0.00 0.06
X 140829P00029500 P 08/29/14 29.5 0.00 0.08
X 140829P00030000 P 08/29/14 30.0 0.00 0.09
X 140829P00030500 P 08/29/14 30.5 0.01 0.02
X 140829P00031000 P 08/29/14 31.0 0.01 0.07
X 140829P00031500 P 08/29/14 31.5 0.01 0.09
X 140829P00032000 P 08/29/14 32.0 0.01 0.10
X 140829P00032500 P 08/29/14 32.5 0.01 0.10
X 140829P00033000 P 08/29/14 33.0 0.02 0.11
X 140829P00033500 P 08/29/14 33.5 0.03 0.12
X 140829P00034000 P 08/29/14 34.0 0.04 0.13
X 140829P00034500 P 08/29/14 34.5 0.05 0.15
X 140829P00035000 P 08/29/14 35.0 0.13 0.17
X 140829P00035500 P 08/29/14 35.5 0.20 0.24
X 140829P00036000 P 08/29/14 36.0 0.32 0.35
X 140829P00036500 P 08/29/14 36.5 0.46 0.55
X 140829P00037000 P 08/29/14 37.0 0.68 0.74
X 140829P00037500 P 08/29/14 37.5 0.96 1.03
X 140829P00038000 P 08/29/14 38.0 1.30 1.39
X 140829P00038500 P 08/29/14 38.5 1.58 1.97
X 140829P00039000 P 08/29/14 39.0 1.90 2.41
X 140829P00039500 P 08/29/14 39.5 2.36 2.87
X 140829P00040000 P 08/29/14 40.0 2.82 3.35
X 140829P00040500 P 08/29/14 40.5 3.25 3.80
X 140829P00041000 P 08/29/14 41.0 3.75 4.30
X 140829P00041500 P 08/29/14 41.5 4.25 4.80
X 140829P00042000 P 08/29/14 42.0 4.75 5.30
X 140829P00042500 P 08/29/14 42.5 5.25 5.80
X 140829P00043000 P 08/29/14 43.0 5.75 6.30
X 140829P00043500 P 08/29/14 43.5 6.25 6.75
X 140829P00044000 P 08/29/14 44.0 6.75 7.30
X 140829P00044500 P 08/29/14 44.5 7.25 7.75
X 140829P00045000 P 08/29/14 45.0 7.70 8.25
X 140829P00045500 P 08/29/14 45.5 8.25 8.75
X 140829P00046000 P 08/29/14 46.0 8.75 9.25
X 140829P00046500 P 08/29/14 46.5 9.20 9.70
X 140829P00047000 P 08/29/14 47.0 9.70 10.20
X 140829P00048000 P 08/29/14 48.0 10.70 11.20
X 140905C00019000 C 09/05/14 19.0 17.80 18.15
X 140905C00020000 C 09/05/14 20.0 16.80 17.15
X 140905C00020500 C 09/05/14 20.5 16.30 16.65
X 140905C00021000 C 09/05/14 21.0 15.80 16.15
X 140905C00021500 C 09/05/14 21.5 15.30 15.65
X 140905C00022000 C 09/05/14 22.0 14.80 15.15
X 140905C00022500 C 09/05/14 22.5 14.30 14.65
X 140905C00023000 C 09/05/14 23.0 13.80 14.15
X 140905C00023500 C 09/05/14 23.5 13.30 13.65
X 140905C00024000 C 09/05/14 24.0 12.85 13.15
X 140905C00024500 C 09/05/14 24.5 12.30 12.65
X 140905C00025000 C 09/05/14 25.0 11.85 12.15
X 140905C00025500 C 09/05/14 25.5 11.35 11.65
X 140905C00026000 C 09/05/14 26.0 10.85 11.15
X 140905C00026500 C 09/05/14 26.5 10.40 10.65
X 140905C00027000 C 09/05/14 27.0 9.90 10.20
X 140905C00027500 C 09/05/14 27.5 9.40 9.70
X 140905C00028000 C 09/05/14 28.0 8.90 9.25
X 140905C00028500 C 09/05/14 28.5 8.35 8.75
X 140905C00029000 C 09/05/14 29.0 7.85 8.30
X 140905C00029500 C 09/05/14 29.5 7.30 7.80
X 140905C00030000 C 09/05/14 30.0 6.80 7.30
X 140905C00030500 C 09/05/14 30.5 6.30 6.85
X 140905C00031000 C 09/05/14 31.0 5.80 6.35
X 140905C00031500 C 09/05/14 31.5 5.30 5.85
X 140905C00032000 C 09/05/14 32.0 4.80 5.35
X 140905C00032500 C 09/05/14 32.5 4.30 4.85
X 140905C00033000 C 09/05/14 33.0 3.80 4.40
X 140905C00033500 C 09/05/14 33.5 3.35 3.90
X 140905C00034000 C 09/05/14 34.0 2.89 3.40
X 140905C00034500 C 09/05/14 34.5 2.57 2.95
X 140905C00035000 C 09/05/14 35.0 2.18 2.39
X 140905C00035500 C 09/05/14 35.5 1.80 2.03
X 140905C00036000 C 09/05/14 36.0 1.44 1.51
X 140905C00036500 C 09/05/14 36.5 1.10 1.18
X 140905C00037000 C 09/05/14 37.0 0.86 0.91
X 140905C00037500 C 09/05/14 37.5 0.64 0.68
X 140905C00038000 C 09/05/14 38.0 0.48 0.51
X 140905C00038500 C 09/05/14 38.5 0.35 0.43
X 140905C00039000 C 09/05/14 39.0 0.25 0.33
X 140905C00039500 C 09/05/14 39.5 0.17 0.30
X 140905C00041000 C 09/05/14 41.0 0.08 0.16
X 140905C00042000 C 09/05/14 42.0 0.04 0.08
X 140905C00043000 C 09/05/14 43.0 0.02 0.12
X 140905C00044000 C 09/05/14 44.0 0.01 0.10
X 140905C00045000 C 09/05/14 45.0 0.01 0.10
X 140905P00019000 P 09/05/14 19.0 0.00 0.03
X 140905P00020000 P 09/05/14 20.0 0.00 0.03
X 140905P00020500 P 09/05/14 20.5 0.00 0.03
X 140905P00021000 P 09/05/14 21.0 0.00 0.03
X 140905P00021500 P 09/05/14 21.5 0.00 0.03
X 140905P00022000 P 09/05/14 22.0 0.00 0.03
X 140905P00022500 P 09/05/14 22.5 0.00 0.03
X 140905P00023000 P 09/05/14 23.0 0.00 0.03
X 140905P00023500 P 09/05/14 23.5 0.00 0.03
X 140905P00024000 P 09/05/14 24.0 0.00 0.04
X 140905P00024500 P 09/05/14 24.5 0.00 0.04
X 140905P00025000 P 09/05/14 25.0 0.00 0.04
X 140905P00025500 P 09/05/14 25.5 0.00 0.05
X 140905P00026000 P 09/05/14 26.0 0.00 0.04
X 140905P00026500 P 09/05/14 26.5 0.00 0.07
X 140905P00027000 P 09/05/14 27.0 0.00 0.06
X 140905P00027500 P 09/05/14 27.5 0.00 0.07
X 140905P00028000 P 09/05/14 28.0 0.01 0.08
X 140905P00028500 P 09/05/14 28.5 0.01 0.08
X 140905P00029000 P 09/05/14 29.0 0.01 0.08
X 140905P00029500 P 09/05/14 29.5 0.01 0.08
X 140905P00030000 P 09/05/14 30.0 0.01 0.09
X 140905P00030500 P 09/05/14 30.5 0.01 0.08
X 140905P00031000 P 09/05/14 31.0 0.01 0.10
X 140905P00031500 P 09/05/14 31.5 0.03 0.10
X 140905P00032000 P 09/05/14 32.0 0.04 0.11
X 140905P00032500 P 09/05/14 32.5 0.05 0.12
X 140905P00033000 P 09/05/14 33.0 0.06 0.14
X 140905P00033500 P 09/05/14 33.5 0.08 0.16
X 140905P00034000 P 09/05/14 34.0 0.12 0.19
X 140905P00034500 P 09/05/14 34.5 0.15 0.23
X 140905P00035000 P 09/05/14 35.0 0.26 0.30
X 140905P00035500 P 09/05/14 35.5 0.36 0.45
X 140905P00036000 P 09/05/14 36.0 0.49 0.55
X 140905P00036500 P 09/05/14 36.5 0.68 0.73
X 140905P00037000 P 09/05/14 37.0 0.90 0.96
X 140905P00037500 P 09/05/14 37.5 1.11 1.24
X 140905P00038000 P 09/05/14 38.0 1.44 1.72
X 140905P00038500 P 09/05/14 38.5 1.87 1.95
X 140905P00039000 P 09/05/14 39.0 2.27 2.52
X 140905P00039500 P 09/05/14 39.5 2.42 2.97
X 140905P00041000 P 09/05/14 41.0 3.80 4.40
X 140905P00042000 P 09/05/14 42.0 4.80 5.35
X 140905P00043000 P 09/05/14 43.0 5.75 6.35
X 140905P00044000 P 09/05/14 44.0 6.75 7.35
X 140905P00045000 P 09/05/14 45.0 7.75 8.35
X 140912C00024000 C 09/12/14 24.0 12.85 13.15
X 140912C00025000 C 09/12/14 25.0 11.90 12.20
X 140912C00026000 C 09/12/14 26.0 10.80 11.20
X 140912C00026500 C 09/12/14 26.5 10.35 10.75
X 140912C00027000 C 09/12/14 27.0 9.85 10.25
X 140912C00027500 C 09/12/14 27.5 9.35 9.80
X 140912C00028000 C 09/12/14 28.0 8.80 9.30
X 140912C00028500 C 09/12/14 28.5 8.30 8.85
X 140912C00029000 C 09/12/14 29.0 7.80 8.35
X 140912C00029500 C 09/12/14 29.5 7.30 7.85
X 140912C00030000 C 09/12/14 30.0 6.75 7.35
X 140912C00030500 C 09/12/14 30.5 6.25 6.85
X 140912C00031000 C 09/12/14 31.0 5.80 6.35
X 140912C00031500 C 09/12/14 31.5 5.30 5.85
X 140912C00032000 C 09/12/14 32.0 4.80 5.40
X 140912C00032500 C 09/12/14 32.5 4.30 4.90
X 140912C00033000 C 09/12/14 33.0 3.85 4.45
X 140912C00033500 C 09/12/14 33.5 3.40 3.95
X 140912C00034000 C 09/12/14 34.0 3.10 3.50
X 140912C00034500 C 09/12/14 34.5 2.72 3.05
X 140912C00035000 C 09/12/14 35.0 2.32 2.56
X 140912C00035500 C 09/12/14 35.5 1.95 2.02
X 140912C00036000 C 09/12/14 36.0 1.61 1.68
X 140912C00036500 C 09/12/14 36.5 1.21 1.65
X 140912C00037000 C 09/12/14 37.0 1.05 1.11
X 140912C00037500 C 09/12/14 37.5 0.81 0.93
X 140912C00038000 C 09/12/14 38.0 0.63 0.68
X 140912C00038500 C 09/12/14 38.5 0.46 0.59
X 140912C00039000 C 09/12/14 39.0 0.36 0.46
X 140912C00039500 C 09/12/14 39.5 0.28 0.37
X 140912C00040000 C 09/12/14 40.0 0.20 0.31
X 140912C00040500 C 09/12/14 40.5 0.15 0.26
X 140912C00041000 C 09/12/14 41.0 0.12 0.21
X 140912C00041500 C 09/12/14 41.5 0.09 0.17
X 140912C00042000 C 09/12/14 42.0 0.07 0.17
X 140912C00042500 C 09/12/14 42.5 0.06 0.15
X 140912C00043000 C 09/12/14 43.0 0.05 0.14
X 140912C00043500 C 09/12/14 43.5 0.03 0.14
X 140912C00044000 C 09/12/14 44.0 0.02 0.14
X 140912P00024000 P 09/12/14 24.0 0.00 0.04
X 140912P00025000 P 09/12/14 25.0 0.00 0.08
X 140912P00026000 P 09/12/14 26.0 0.00 0.11
X 140912P00026500 P 09/12/14 26.5 0.00 0.12
X 140912P00027000 P 09/12/14 27.0 0.01 0.08
X 140912P00027500 P 09/12/14 27.5 0.01 0.14
X 140912P00028000 P 09/12/14 28.0 0.01 0.08
X 140912P00028500 P 09/12/14 28.5 0.01 0.08
X 140912P00029000 P 09/12/14 29.0 0.01 0.09
X 140912P00029500 P 09/12/14 29.5 0.02 0.09
X 140912P00030000 P 09/12/14 30.0 0.02 0.10
X 140912P00030500 P 09/12/14 30.5 0.03 0.15
X 140912P00031000 P 09/12/14 31.0 0.04 0.11
X 140912P00031500 P 09/12/14 31.5 0.06 0.12
X 140912P00032000 P 09/12/14 32.0 0.07 0.14
X 140912P00032500 P 09/12/14 32.5 0.07 0.17
X 140912P00033000 P 09/12/14 33.0 0.12 0.18
X 140912P00033500 P 09/12/14 33.5 0.14 0.22
X 140912P00034000 P 09/12/14 34.0 0.18 0.29
X 140912P00034500 P 09/12/14 34.5 0.24 0.37
X 140912P00035000 P 09/12/14 35.0 0.39 0.45
X 140912P00035500 P 09/12/14 35.5 0.51 0.57
X 140912P00036000 P 09/12/14 36.0 0.62 0.73
X 140912P00036500 P 09/12/14 36.5 0.87 0.94
X 140912P00037000 P 09/12/14 37.0 1.10 1.16
X 140912P00037500 P 09/12/14 37.5 1.37 1.44
X 140912P00038000 P 09/12/14 38.0 1.68 1.77
X 140912P00038500 P 09/12/14 38.5 2.03 2.12
X 140912P00039000 P 09/12/14 39.0 2.41 2.50
X 140912P00039500 P 09/12/14 39.5 2.79 3.10
X 140912P00040000 P 09/12/14 40.0 3.00 3.55
X 140912P00040500 P 09/12/14 40.5 3.40 4.00
X 140912P00041000 P 09/12/14 41.0 3.85 4.45
X 140912P00041500 P 09/12/14 41.5 4.30 4.95
X 140912P00042000 P 09/12/14 42.0 4.80 5.40
X 140912P00042500 P 09/12/14 42.5 5.25 5.90
X 140912P00043000 P 09/12/14 43.0 5.75 6.40
X 140912P00043500 P 09/12/14 43.5 6.30 6.90
X 140912P00044000 P 09/12/14 44.0 6.75 7.35
X 140920C00016000 C 09/20/14 16.0 20.90 21.10
X 140920C00018000 C 09/20/14 18.0 18.85 19.10
X 140920C00019000 C 09/20/14 19.0 17.85 18.10
X 140920C00020000 C 09/20/14 20.0 16.85 17.15
X 140920C00021000 C 09/20/14 21.0 15.90 16.10
X 140920C00022000 C 09/20/14 22.0 14.90 15.15
X 140920C00023000 C 09/20/14 23.0 13.90 14.15
X 140920C00024000 C 09/20/14 24.0 12.85 13.20
X 140920C00025000 C 09/20/14 25.0 11.85 12.25
X 140920C00026000 C 09/20/14 26.0 10.85 11.30
X 140920C00027000 C 09/20/14 27.0 9.80 10.30
X 140920C00028000 C 09/20/14 28.0 8.75 9.30
X 140920C00029000 C 09/20/14 29.0 7.75 8.30
X 140920C00029500 C 09/20/14 29.5 7.25 7.85
X 140920C00030000 C 09/20/14 30.0 6.80 7.35
X 140920C00030500 C 09/20/14 30.5 6.30 6.85
X 140920C00031000 C 09/20/14 31.0 5.80 6.40
X 140920C00031500 C 09/20/14 31.5 5.30 5.90
X 140920C00032000 C 09/20/14 32.0 4.85 5.45
X 140920C00032500 C 09/20/14 32.5 4.40 5.00
X 140920C00033000 C 09/20/14 33.0 3.95 4.55
X 140920C00033500 C 09/20/14 33.5 3.50 4.15
X 140920C00034000 C 09/20/14 34.0 3.10 3.60
X 140920C00034500 C 09/20/14 34.5 2.70 3.15
X 140920C00035000 C 09/20/14 35.0 2.45 2.55
X 140920C00035500 C 09/20/14 35.5 1.98 2.47
X 140920C00036000 C 09/20/14 36.0 1.75 2.06
X 140920C00036500 C 09/20/14 36.5 1.40 1.77
X 140920C00037000 C 09/20/14 37.0 1.23 1.26
X 140920C00037500 C 09/20/14 37.5 1.01 1.13
X 140920C00038000 C 09/20/14 38.0 0.76 0.99
X 140920C00038500 C 09/20/14 38.5 0.60 0.78
X 140920C00039000 C 09/20/14 39.0 0.50 0.56
X 140920C00039500 C 09/20/14 39.5 0.37 0.54
X 140920C00040000 C 09/20/14 40.0 0.30 0.38
X 140920C00040500 C 09/20/14 40.5 0.23 0.36
X 140920C00041000 C 09/20/14 41.0 0.18 0.29
X 140920C00041500 C 09/20/14 41.5 0.15 0.24
X 140920C00042000 C 09/20/14 42.0 0.11 0.22
X 140920C00042500 C 09/20/14 42.5 0.09 0.15
X 140920C00043000 C 09/20/14 43.0 0.08 0.15
X 140920C00043500 C 09/20/14 43.5 0.06 0.14
X 140920C00044000 C 09/20/14 44.0 0.05 0.14
X 140920C00045000 C 09/20/14 45.0 0.03 0.12
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 0.04
X 140920P00023000 P 09/20/14 23.0 0.00 0.06
X 140920P00024000 P 09/20/14 24.0 0.01 0.09
X 140920P00025000 P 09/20/14 25.0 0.01 0.08
X 140920P00026000 P 09/20/14 26.0 0.02 0.05
X 140920P00027000 P 09/20/14 27.0 0.01 0.10
X 140920P00028000 P 09/20/14 28.0 0.04 0.11
X 140920P00029000 P 09/20/14 29.0 0.06 0.12
X 140920P00029500 P 09/20/14 29.5 0.03 0.13
X 140920P00030000 P 09/20/14 30.0 0.06 0.14
X 140920P00030500 P 09/20/14 30.5 0.06 0.14
X 140920P00031000 P 09/20/14 31.0 0.08 0.14
X 140920P00031500 P 09/20/14 31.5 0.10 0.16
X 140920P00032000 P 09/20/14 32.0 0.12 0.17
X 140920P00032500 P 09/20/14 32.5 0.15 0.23
X 140920P00033000 P 09/20/14 33.0 0.20 0.24
X 140920P00033500 P 09/20/14 33.5 0.25 0.32
X 140920P00034000 P 09/20/14 34.0 0.29 0.38
X 140920P00034500 P 09/20/14 34.5 0.36 0.48
X 140920P00035000 P 09/20/14 35.0 0.47 0.59
X 140920P00035500 P 09/20/14 35.5 0.59 0.76
X 140920P00036000 P 09/20/14 36.0 0.86 0.90
X 140920P00036500 P 09/20/14 36.5 0.96 1.11
X 140920P00037000 P 09/20/14 37.0 1.30 1.34
X 140920P00037500 P 09/20/14 37.5 1.56 1.61
X 140920P00038000 P 09/20/14 38.0 1.82 1.92
X 140920P00038500 P 09/20/14 38.5 2.07 2.41
X 140920P00039000 P 09/20/14 39.0 2.36 2.77
X 140920P00039500 P 09/20/14 39.5 2.66 3.20
X 140920P00040000 P 09/20/14 40.0 3.05 3.65
X 140920P00040500 P 09/20/14 40.5 3.45 4.05
X 140920P00041000 P 09/20/14 41.0 3.90 4.50
X 140920P00041500 P 09/20/14 41.5 4.35 4.95
X 140920P00042000 P 09/20/14 42.0 4.80 5.45
X 140920P00042500 P 09/20/14 42.5 5.30 5.95
X 140920P00043000 P 09/20/14 43.0 5.75 6.40
X 140920P00043500 P 09/20/14 43.5 6.25 6.90
X 140920P00044000 P 09/20/14 44.0 6.75 7.40
X 140920P00045000 P 09/20/14 45.0 7.75 8.40
X 140926C00026000 C 09/26/14 26.0 10.80 11.35
X 140926C00027000 C 09/26/14 27.0 9.75 10.40
X 140926C00027500 C 09/26/14 27.5 9.25 9.85
X 140926C00028000 C 09/26/14 28.0 8.75 9.35
X 140926C00028500 C 09/26/14 28.5 8.25 8.85
X 140926C00029000 C 09/26/14 29.0 7.75 8.40
X 140926C00029500 C 09/26/14 29.5 7.25 7.95
X 140926C00030000 C 09/26/14 30.0 6.80 7.45
X 140926C00030500 C 09/26/14 30.5 6.30 6.95
X 140926C00031000 C 09/26/14 31.0 5.85 6.50
X 140926C00031500 C 09/26/14 31.5 5.35 6.05
X 140926C00032000 C 09/26/14 32.0 4.90 5.55
X 140926C00032500 C 09/26/14 32.5 4.45 5.10
X 140926C00033000 C 09/26/14 33.0 4.05 4.65
X 140926C00033500 C 09/26/14 33.5 3.60 4.20
X 140926C00034000 C 09/26/14 34.0 3.20 3.80
X 140926C00034500 C 09/26/14 34.5 2.81 3.40
X 140926C00035000 C 09/26/14 35.0 2.49 2.98
X 140926C00035500 C 09/26/14 35.5 2.22 2.61
X 140926C00036000 C 09/26/14 36.0 1.91 2.27
X 140926C00036500 C 09/26/14 36.5 1.63 1.96
X 140926C00037000 C 09/26/14 37.0 1.36 1.45
X 140926C00037500 C 09/26/14 37.5 1.11 1.21
X 140926C00038000 C 09/26/14 38.0 0.91 1.17
X 140926C00038500 C 09/26/14 38.5 0.71 1.00
X 140926C00039000 C 09/26/14 39.0 0.61 0.77
X 140926C00039500 C 09/26/14 39.5 0.46 0.70
X 140926C00040000 C 09/26/14 40.0 0.38 0.57
X 140926C00040500 C 09/26/14 40.5 0.33 0.40
X 140926C00041000 C 09/26/14 41.0 0.25 0.39
X 140926C00041500 C 09/26/14 41.5 0.20 0.30
X 140926C00042000 C 09/26/14 42.0 0.17 0.30
X 140926C00042500 C 09/26/14 42.5 0.14 0.27
X 140926C00043000 C 09/26/14 43.0 0.12 0.24
X 140926C00043500 C 09/26/14 43.5 0.10 0.21
X 140926C00044000 C 09/26/14 44.0 0.08 0.17
X 140926P00026000 P 09/26/14 26.0 0.01 0.09
X 140926P00027000 P 09/26/14 27.0 0.02 0.10
X 140926P00027500 P 09/26/14 27.5 0.03 0.10
X 140926P00028000 P 09/26/14 28.0 0.04 0.11
X 140926P00028500 P 09/26/14 28.5 0.04 0.12
X 140926P00029000 P 09/26/14 29.0 0.05 0.13
X 140926P00029500 P 09/26/14 29.5 0.06 0.14
X 140926P00030000 P 09/26/14 30.0 0.08 0.15
X 140926P00030500 P 09/26/14 30.5 0.09 0.17
X 140926P00031000 P 09/26/14 31.0 0.12 0.20
X 140926P00031500 P 09/26/14 31.5 0.15 0.22
X 140926P00032000 P 09/26/14 32.0 0.18 0.25
X 140926P00032500 P 09/26/14 32.5 0.21 0.30
X 140926P00033000 P 09/26/14 33.0 0.26 0.38
X 140926P00033500 P 09/26/14 33.5 0.32 0.44
X 140926P00034000 P 09/26/14 34.0 0.38 0.53
X 140926P00034500 P 09/26/14 34.5 0.47 0.64
X 140926P00035000 P 09/26/14 35.0 0.58 0.81
X 140926P00035500 P 09/26/14 35.5 0.75 0.95
X 140926P00036000 P 09/26/14 36.0 0.94 1.17
X 140926P00036500 P 09/26/14 36.5 1.18 1.29
X 140926P00037000 P 09/26/14 37.0 1.44 1.52
X 140926P00037500 P 09/26/14 37.5 1.71 1.81
X 140926P00038000 P 09/26/14 38.0 1.94 2.12
X 140926P00038500 P 09/26/14 38.5 2.25 2.47
X 140926P00039000 P 09/26/14 39.0 2.61 2.79
X 140926P00039500 P 09/26/14 39.5 2.80 3.35
X 140926P00040000 P 09/26/14 40.0 3.15 3.75
X 140926P00040500 P 09/26/14 40.5 3.60 4.15
X 140926P00041000 P 09/26/14 41.0 4.00 4.60
X 140926P00041500 P 09/26/14 41.5 4.45 5.05
X 140926P00042000 P 09/26/14 42.0 4.90 5.50
X 140926P00042500 P 09/26/14 42.5 5.35 6.00
X 140926P00043000 P 09/26/14 43.0 5.80 6.50
X 140926P00043500 P 09/26/14 43.5 6.30 6.95
X 140926P00044000 P 09/26/14 44.0 6.75 7.40
X 141003C00029000 C 10/03/14 29.0 7.75 8.50
X 141003C00029500 C 10/03/14 29.5 7.25 8.00
X 141003C00030000 C 10/03/14 30.0 6.75 7.50
X 141003C00030500 C 10/03/14 30.5 6.25 7.05
X 141003C00031000 C 10/03/14 31.0 5.85 6.60
X 141003C00031500 C 10/03/14 31.5 5.40 6.15
X 141003C00032000 C 10/03/14 32.0 4.95 5.70
X 141003C00032500 C 10/03/14 32.5 4.50 5.25
X 141003C00033000 C 10/03/14 33.0 4.00 4.80
X 141003C00033500 C 10/03/14 33.5 3.65 4.35
X 141003C00034000 C 10/03/14 34.0 3.25 4.00
X 141003C00034500 C 10/03/14 34.5 2.83 3.60
X 141003C00035000 C 10/03/14 35.0 2.47 3.20
X 141003C00035500 C 10/03/14 35.5 2.22 2.88
X 141003C00036000 C 10/03/14 36.0 1.90 2.54
X 141003C00036500 C 10/03/14 36.5 1.64 2.16
X 141003C00037000 C 10/03/14 37.0 1.49 1.88
X 141003C00037500 C 10/03/14 37.5 1.25 1.52
X 141003C00038000 C 10/03/14 38.0 1.01 1.39
X 141003C00038500 C 10/03/14 38.5 0.84 1.11
X 141003C00039000 C 10/03/14 39.0 0.68 1.02
X 141003C00039500 C 10/03/14 39.5 0.56 0.88
X 141003C00040000 C 10/03/14 40.0 0.46 0.76
X 141003C00040500 C 10/03/14 40.5 0.37 0.66
X 141003C00041000 C 10/03/14 41.0 0.31 0.52
X 141003C00041500 C 10/03/14 41.5 0.26 0.50
X 141003C00042000 C 10/03/14 42.0 0.22 0.44
X 141003C00042500 C 10/03/14 42.5 0.16 0.39
X 141003C00043000 C 10/03/14 43.0 0.12 0.35
X 141003C00043500 C 10/03/14 43.5 0.08 0.32
X 141003C00044000 C 10/03/14 44.0 0.05 0.29
X 141003C00044500 C 10/03/14 44.5 0.09 0.20
X 141003C00045000 C 10/03/14 45.0 0.07 0.25
X 141003P00029000 P 10/03/14 29.0 0.08 0.25
X 141003P00029500 P 10/03/14 29.5 0.09 0.25
X 141003P00030000 P 10/03/14 30.0 0.11 0.26
X 141003P00030500 P 10/03/14 30.5 0.09 0.28
X 141003P00031000 P 10/03/14 31.0 0.12 0.31
X 141003P00031500 P 10/03/14 31.5 0.15 0.34
X 141003P00032000 P 10/03/14 32.0 0.19 0.38
X 141003P00032500 P 10/03/14 32.5 0.24 0.43
X 141003P00033000 P 10/03/14 33.0 0.30 0.50
X 141003P00033500 P 10/03/14 33.5 0.37 0.59
X 141003P00034000 P 10/03/14 34.0 0.45 0.69
X 141003P00034500 P 10/03/14 34.5 0.55 0.82
X 141003P00035000 P 10/03/14 35.0 0.67 0.98
X 141003P00035500 P 10/03/14 35.5 0.82 1.15
X 141003P00036000 P 10/03/14 36.0 0.99 1.33
X 141003P00036500 P 10/03/14 36.5 1.18 1.57
X 141003P00037000 P 10/03/14 37.0 1.41 1.70
X 141003P00037500 P 10/03/14 37.5 1.71 1.99
X 141003P00038000 P 10/03/14 38.0 1.93 2.45
X 141003P00038500 P 10/03/14 38.5 2.16 2.79
X 141003P00039000 P 10/03/14 39.0 2.49 3.20
X 141003P00039500 P 10/03/14 39.5 2.82 3.60
X 141003P00040000 P 10/03/14 40.0 3.20 4.00
X 141003P00040500 P 10/03/14 40.5 3.60 4.40
X 141003P00041000 P 10/03/14 41.0 4.00 4.85
X 141003P00041500 P 10/03/14 41.5 4.45 5.30
X 141003P00042000 P 10/03/14 42.0 4.90 5.75
X 141003P00042500 P 10/03/14 42.5 5.35 6.20
X 141003P00043000 P 10/03/14 43.0 5.80 6.70
X 141003P00043500 P 10/03/14 43.5 6.30 7.15
X 141003P00044000 P 10/03/14 44.0 6.75 7.65
X 141003P00044500 P 10/03/14 44.5 7.25 8.10
X 141003P00045000 P 10/03/14 45.0 7.75 8.60
X 141018C00013000 C 10/18/14 13.0 23.85 24.10
X 141018C00014000 C 10/18/14 14.0 22.85 23.10
X 141018C00015000 C 10/18/14 15.0 21.85 22.10
X 141018C00016000 C 10/18/14 16.0 20.85 21.10
X 141018C00017000 C 10/18/14 17.0 19.80 20.15
X 141018C00018000 C 10/18/14 18.0 18.85 19.15
X 141018C00019000 C 10/18/14 19.0 17.85 18.15
X 141018C00020000 C 10/18/14 20.0 16.85 17.15
X 141018C00021000 C 10/18/14 21.0 15.90 16.20
X 141018C00022000 C 10/18/14 22.0 14.85 15.25
X 141018C00023000 C 10/18/14 23.0 13.80 14.35
X 141018C00024000 C 10/18/14 24.0 12.75 13.35
X 141018C00025000 C 10/18/14 25.0 11.75 12.40
X 141018C00026000 C 10/18/14 26.0 10.80 11.45
X 141018C00027000 C 10/18/14 27.0 9.80 10.45
X 141018C00028000 C 10/18/14 28.0 8.90 9.45
X 141018C00029000 C 10/18/14 29.0 7.90 8.55
X 141018C00030000 C 10/18/14 30.0 6.95 7.55
X 141018C00031000 C 10/18/14 31.0 6.05 6.70
X 141018C00032000 C 10/18/14 32.0 5.15 5.80
X 141018C00033000 C 10/18/14 33.0 4.35 4.70
X 141018C00034000 C 10/18/14 34.0 3.55 4.15
X 141018C00035000 C 10/18/14 35.0 2.90 3.20
X 141018C00036000 C 10/18/14 36.0 2.27 2.55
X 141018C00037000 C 10/18/14 37.0 1.82 1.89
X 141018C00038000 C 10/18/14 38.0 1.37 1.51
X 141018C00039000 C 10/18/14 39.0 0.98 1.16
X 141018C00040000 C 10/18/14 40.0 0.72 0.93
X 141018C00041000 C 10/18/14 41.0 0.53 0.63
X 141018C00042000 C 10/18/14 42.0 0.38 0.51
X 141018C00043000 C 10/18/14 43.0 0.28 0.39
X 141018C00044000 C 10/18/14 44.0 0.21 0.26
X 141018C00045000 C 10/18/14 45.0 0.14 0.24
X 141018C00046000 C 10/18/14 46.0 0.11 0.18
X 141018C00047000 C 10/18/14 47.0 0.08 0.14
X 141018C00048000 C 10/18/14 48.0 0.05 0.14
X 141018C00049000 C 10/18/14 49.0 0.04 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 0.04
X 141018P00018000 P 10/18/14 18.0 0.01 0.04
X 141018P00019000 P 10/18/14 19.0 0.00 0.07
X 141018P00020000 P 10/18/14 20.0 0.00 0.10
X 141018P00021000 P 10/18/14 21.0 0.00 0.12
X 141018P00022000 P 10/18/14 22.0 0.05 0.14
X 141018P00023000 P 10/18/14 23.0 0.05 0.14
X 141018P00024000 P 10/18/14 24.0 0.05 0.15
X 141018P00025000 P 10/18/14 25.0 0.05 0.16
X 141018P00026000 P 10/18/14 26.0 0.08 0.16
X 141018P00027000 P 10/18/14 27.0 0.10 0.17
X 141018P00028000 P 10/18/14 28.0 0.14 0.23
X 141018P00029000 P 10/18/14 29.0 0.17 0.27
X 141018P00030000 P 10/18/14 30.0 0.23 0.32
X 141018P00031000 P 10/18/14 31.0 0.32 0.39
X 141018P00032000 P 10/18/14 32.0 0.42 0.50
X 141018P00033000 P 10/18/14 33.0 0.56 0.65
X 141018P00034000 P 10/18/14 34.0 0.76 0.87
X 141018P00035000 P 10/18/14 35.0 1.10 1.15
X 141018P00036000 P 10/18/14 36.0 1.35 1.53
X 141018P00037000 P 10/18/14 37.0 1.78 1.99
X 141018P00038000 P 10/18/14 38.0 2.30 2.56
X 141018P00039000 P 10/18/14 39.0 3.00 3.25
X 141018P00040000 P 10/18/14 40.0 3.55 4.10
X 141018P00041000 P 10/18/14 41.0 4.30 4.90
X 141018P00042000 P 10/18/14 42.0 5.15 5.80
X 141018P00043000 P 10/18/14 43.0 6.00 6.65
X 141018P00044000 P 10/18/14 44.0 6.90 7.55
X 141018P00045000 P 10/18/14 45.0 7.85 8.50
X 141018P00046000 P 10/18/14 46.0 8.80 9.45
X 141018P00047000 P 10/18/14 47.0 9.80 10.55
X 141018P00048000 P 10/18/14 48.0 10.75 11.45
X 141018P00049000 P 10/18/14 49.0 11.75 12.45
X 141122C00019000 C 11/22/14 19.0 17.80 18.25
X 141122C00020000 C 11/22/14 20.0 16.80 17.35
X 141122C00021000 C 11/22/14 21.0 15.75 16.40
X 141122C00023000 C 11/22/14 23.0 13.70 14.50
X 141122C00024000 C 11/22/14 24.0 12.70 13.55
X 141122C00025000 C 11/22/14 25.0 11.75 12.65
X 141122C00026000 C 11/22/14 26.0 10.80 11.75
X 141122C00027000 C 11/22/14 27.0 9.85 10.80
X 141122C00028000 C 11/22/14 28.0 8.95 9.65
X 141122C00029000 C 11/22/14 29.0 8.05 8.75
X 141122C00030000 C 11/22/14 30.0 7.20 7.85
X 141122C00031000 C 11/22/14 31.0 6.35 7.00
X 141122C00032000 C 11/22/14 32.0 5.55 6.20
X 141122C00033000 C 11/22/14 33.0 4.75 5.40
X 141122C00034000 C 11/22/14 34.0 4.05 4.70
X 141122C00035000 C 11/22/14 35.0 3.45 4.00
X 141122C00036000 C 11/22/14 36.0 2.88 3.35
X 141122C00037000 C 11/22/14 37.0 2.47 2.66
X 141122C00038000 C 11/22/14 38.0 1.99 2.20
X 141122C00039000 C 11/22/14 39.0 1.62 1.77
X 141122C00040000 C 11/22/14 40.0 1.28 1.42
X 141122C00041000 C 11/22/14 41.0 1.00 1.16
X 141122C00042000 C 11/22/14 42.0 0.76 0.98
X 141122C00043000 C 11/22/14 43.0 0.61 0.79
X 141122C00044000 C 11/22/14 44.0 0.47 0.58
X 141122C00045000 C 11/22/14 45.0 0.37 0.51
X 141122C00046000 C 11/22/14 46.0 0.30 0.43
X 141122C00047000 C 11/22/14 47.0 0.24 0.36
X 141122C00048000 C 11/22/14 48.0 0.19 0.30
X 141122C00049000 C 11/22/14 49.0 0.16 0.25
X 141122P00019000 P 11/22/14 19.0 0.00 0.11
X 141122P00020000 P 11/22/14 20.0 0.01 0.12
X 141122P00021000 P 11/22/14 21.0 0.02 0.13
X 141122P00023000 P 11/22/14 23.0 0.07 0.17
X 141122P00024000 P 11/22/14 24.0 0.11 0.20
X 141122P00025000 P 11/22/14 25.0 0.15 0.23
X 141122P00026000 P 11/22/14 26.0 0.20 0.28
X 141122P00027000 P 11/22/14 27.0 0.25 0.34
X 141122P00028000 P 11/22/14 28.0 0.32 0.42
X 141122P00029000 P 11/22/14 29.0 0.42 0.50
X 141122P00030000 P 11/22/14 30.0 0.52 0.63
X 141122P00031000 P 11/22/14 31.0 0.66 0.81
X 141122P00032000 P 11/22/14 32.0 0.85 1.02
X 141122P00033000 P 11/22/14 33.0 1.12 1.27
X 141122P00034000 P 11/22/14 34.0 1.39 1.54
X 141122P00035000 P 11/22/14 35.0 1.69 1.94
X 141122P00036000 P 11/22/14 36.0 2.08 2.37
X 141122P00037000 P 11/22/14 37.0 2.67 2.77
X 141122P00038000 P 11/22/14 38.0 3.00 3.45
X 141122P00039000 P 11/22/14 39.0 3.60 4.05
X 141122P00040000 P 11/22/14 40.0 4.25 4.75
X 141122P00041000 P 11/22/14 41.0 4.95 5.50
X 141122P00042000 P 11/22/14 42.0 5.70 6.30
X 141122P00043000 P 11/22/14 43.0 6.50 7.10
X 141122P00044000 P 11/22/14 44.0 7.30 8.00
X 141122P00045000 P 11/22/14 45.0 8.20 8.90
X 141122P00046000 P 11/22/14 46.0 9.10 9.80
X 141122P00047000 P 11/22/14 47.0 10.00 10.80
X 141122P00048000 P 11/22/14 48.0 10.60 11.80
X 141122P00049000 P 11/22/14 49.0 11.55 12.75
X 150117C00003000 C 01/17/15 3.0 33.85 34.15
X 150117C00005000 C 01/17/15 5.0 31.85 32.10
X 150117C00008000 C 01/17/15 8.0 28.85 29.15
X 150117C00010000 C 01/17/15 10.0 26.80 27.10
X 150117C00013000 C 01/17/15 13.0 23.90 24.15
X 150117C00014000 C 01/17/15 14.0 22.80 23.15
X 150117C00015000 C 01/17/15 15.0 21.80 22.15
X 150117C00016000 C 01/17/15 16.0 20.85 21.15
X 150117C00017000 C 01/17/15 17.0 19.90 20.20
X 150117C00018000 C 01/17/15 18.0 18.85 19.25
X 150117C00019000 C 01/17/15 19.0 17.80 18.30
X 150117C00020000 C 01/17/15 20.0 16.75 17.40
X 150117C00021000 C 01/17/15 21.0 15.75 16.45
X 150117C00022000 C 01/17/15 22.0 14.80 15.50
X 150117C00023000 C 01/17/15 23.0 13.70 14.60
X 150117C00024000 C 01/17/15 24.0 12.80 13.75
X 150117C00025000 C 01/17/15 25.0 11.90 12.80
X 150117C00026000 C 01/17/15 26.0 10.90 11.80
X 150117C00027000 C 01/17/15 27.0 10.00 10.90
X 150117C00028000 C 01/17/15 28.0 9.15 9.90
X 150117C00029000 C 01/17/15 29.0 8.30 9.00
X 150117C00030000 C 01/17/15 30.0 7.55 8.20
X 150117C00031000 C 01/17/15 31.0 6.70 7.25
X 150117C00032000 C 01/17/15 32.0 6.00 6.60
X 150117C00033000 C 01/17/15 33.0 5.30 5.55
X 150117C00034000 C 01/17/15 34.0 4.75 5.00
X 150117C00035000 C 01/17/15 35.0 4.10 4.30
X 150117C00036000 C 01/17/15 36.0 3.55 3.85
X 150117C00037000 C 01/17/15 37.0 3.00 3.30
X 150117C00038000 C 01/17/15 38.0 2.59 2.82
X 150117C00039000 C 01/17/15 39.0 2.17 2.40
X 150117C00040000 C 01/17/15 40.0 1.85 1.96
X 150117C00041000 C 01/17/15 41.0 1.54 1.81
X 150117C00042000 C 01/17/15 42.0 1.28 1.42
X 150117C00043000 C 01/17/15 43.0 1.07 1.16
X 150117C00044000 C 01/17/15 44.0 0.85 1.08
X 150117C00045000 C 01/17/15 45.0 0.72 0.91
X 150117C00046000 C 01/17/15 46.0 0.57 0.76
X 150117C00047000 C 01/17/15 47.0 0.47 0.65
X 150117C00048000 C 01/17/15 48.0 0.40 0.55
X 150117C00049000 C 01/17/15 49.0 0.32 0.48
X 150117C00050000 C 01/17/15 50.0 0.25 0.42
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 0.07
X 150117P00014000 P 01/17/15 14.0 0.00 0.12
X 150117P00015000 P 01/17/15 15.0 0.00 0.14
X 150117P00016000 P 01/17/15 16.0 0.00 0.14
X 150117P00017000 P 01/17/15 17.0 0.00 0.15
X 150117P00018000 P 01/17/15 18.0 0.09 0.18
X 150117P00019000 P 01/17/15 19.0 0.03 0.18
X 150117P00020000 P 01/17/15 20.0 0.06 0.22
X 150117P00021000 P 01/17/15 21.0 0.09 0.24
X 150117P00022000 P 01/17/15 22.0 0.15 0.27
X 150117P00023000 P 01/17/15 23.0 0.21 0.32
X 150117P00024000 P 01/17/15 24.0 0.23 0.36
X 150117P00025000 P 01/17/15 25.0 0.28 0.42
X 150117P00026000 P 01/17/15 26.0 0.36 0.51
X 150117P00027000 P 01/17/15 27.0 0.45 0.60
X 150117P00028000 P 01/17/15 28.0 0.57 0.71
X 150117P00029000 P 01/17/15 29.0 0.71 0.87
X 150117P00030000 P 01/17/15 30.0 0.87 1.04
X 150117P00031000 P 01/17/15 31.0 1.08 1.26
X 150117P00032000 P 01/17/15 32.0 1.41 1.53
X 150117P00033000 P 01/17/15 33.0 1.66 1.75
X 150117P00034000 P 01/17/15 34.0 2.03 2.19
X 150117P00035000 P 01/17/15 35.0 2.20 2.60
X 150117P00036000 P 01/17/15 36.0 2.64 3.05
X 150117P00037000 P 01/17/15 37.0 3.10 3.45
X 150117P00038000 P 01/17/15 38.0 3.75 4.00
X 150117P00039000 P 01/17/15 39.0 4.45 4.60
X 150117P00040000 P 01/17/15 40.0 5.00 5.25
X 150117P00041000 P 01/17/15 41.0 5.70 5.95
X 150117P00042000 P 01/17/15 42.0 6.40 6.80
X 150117P00043000 P 01/17/15 43.0 7.30 7.50
X 150117P00044000 P 01/17/15 44.0 7.80 8.55
X 150117P00045000 P 01/17/15 45.0 8.60 9.30
X 150117P00046000 P 01/17/15 46.0 9.45 10.30
X 150117P00047000 P 01/17/15 47.0 10.35 11.05
X 150117P00048000 P 01/17/15 48.0 11.25 12.10
X 150117P00049000 P 01/17/15 49.0 12.15 12.90
X 150117P00050000 P 01/17/15 50.0 13.10 13.90
X 150417C00019000 C 04/17/15 19.0 17.75 18.45
X 150417C00020000 C 04/17/15 20.0 16.70 17.50
X 150417C00021000 C 04/17/15 21.0 15.70 16.60
X 150417C00023000 C 04/17/15 23.0 13.70 14.85
X 150417C00024000 C 04/17/15 24.0 12.75 14.00
X 150417C00025000 C 04/17/15 25.0 11.70 13.15
X 150417C00026000 C 04/17/15 26.0 11.15 12.25
X 150417C00027000 C 04/17/15 27.0 10.10 11.50
X 150417C00028000 C 04/17/15 28.0 9.55 10.65
X 150417C00029000 C 04/17/15 29.0 8.65 9.85
X 150417C00030000 C 04/17/15 30.0 8.05 8.75
X 150417C00031000 C 04/17/15 31.0 7.35 8.00
X 150417C00032000 C 04/17/15 32.0 6.65 7.30
X 150417C00033000 C 04/17/15 33.0 5.95 6.60
X 150417C00034000 C 04/17/15 34.0 5.40 6.00
X 150417C00035000 C 04/17/15 35.0 4.85 5.40
X 150417C00036000 C 04/17/15 36.0 4.30 4.80
X 150417C00037000 C 04/17/15 37.0 3.80 4.30
X 150417C00038000 C 04/17/15 38.0 3.45 3.60
X 150417C00039000 C 04/17/15 39.0 2.97 3.35
X 150417C00040000 C 04/17/15 40.0 2.57 3.05
X 150417C00041000 C 04/17/15 41.0 2.29 2.67
X 150417C00042000 C 04/17/15 42.0 2.01 2.36
X 150417C00043000 C 04/17/15 43.0 1.74 2.08
X 150417C00044000 C 04/17/15 44.0 1.53 1.83
X 150417C00045000 C 04/17/15 45.0 1.29 1.60
X 150417C00046000 C 04/17/15 46.0 1.13 1.42
X 150417C00047000 C 04/17/15 47.0 0.99 1.25
X 150417C00048000 C 04/17/15 48.0 0.81 1.10
X 150417C00049000 C 04/17/15 49.0 0.73 0.95
X 150417C00050000 C 04/17/15 50.0 0.61 0.85
X 150417C00055000 C 04/17/15 55.0 0.30 0.71
X 150417P00019000 P 04/17/15 19.0 0.19 0.35
X 150417P00020000 P 04/17/15 20.0 0.24 0.40
X 150417P00021000 P 04/17/15 21.0 0.27 0.46
X 150417P00023000 P 04/17/15 23.0 0.41 0.61
X 150417P00024000 P 04/17/15 24.0 0.51 0.71
X 150417P00025000 P 04/17/15 25.0 0.61 0.82
X 150417P00026000 P 04/17/15 26.0 0.73 1.28
X 150417P00027000 P 04/17/15 27.0 0.90 1.10
X 150417P00028000 P 04/17/15 28.0 1.08 1.31
X 150417P00029000 P 04/17/15 29.0 1.30 1.53
X 150417P00030000 P 04/17/15 30.0 1.55 1.78
X 150417P00031000 P 04/17/15 31.0 1.82 2.07
X 150417P00032000 P 04/17/15 32.0 2.10 2.41
X 150417P00033000 P 04/17/15 33.0 2.44 2.74
X 150417P00034000 P 04/17/15 34.0 2.81 3.15
X 150417P00035000 P 04/17/15 35.0 3.20 3.60
X 150417P00036000 P 04/17/15 36.0 3.65 4.10
X 150417P00037000 P 04/17/15 37.0 4.15 4.65
X 150417P00038000 P 04/17/15 38.0 4.80 5.10
X 150417P00039000 P 04/17/15 39.0 5.35 5.75
X 150417P00040000 P 04/17/15 40.0 5.85 6.45
X 150417P00041000 P 04/17/15 41.0 6.50 7.15
X 150417P00042000 P 04/17/15 42.0 7.15 7.80
X 150417P00043000 P 04/17/15 43.0 7.90 8.50
X 150417P00044000 P 04/17/15 44.0 8.60 9.40
X 150417P00045000 P 04/17/15 45.0 9.40 10.20
X 150417P00046000 P 04/17/15 46.0 10.20 11.00
X 150417P00047000 P 04/17/15 47.0 11.00 11.85
X 150417P00048000 P 04/17/15 48.0 11.85 12.75
X 150417P00049000 P 04/17/15 49.0 12.75 13.55
X 150417P00050000 P 04/17/15 50.0 13.60 14.45
X 150417P00055000 P 04/17/15 55.0 18.15 19.50
X 160115C00010000 C 01/15/16 10.0 26.80 27.15
X 160115C00013000 C 01/15/16 13.0 23.80 24.15
X 160115C00015000 C 01/15/16 15.0 21.75 22.40
X 160115C00018000 C 01/15/16 18.0 18.65 19.75
X 160115C00020000 C 01/15/16 20.0 16.65 18.05
X 160115C00022000 C 01/15/16 22.0 15.25 16.35
X 160115C00025000 C 01/15/16 25.0 12.80 14.10
X 160115C00027000 C 01/15/16 27.0 11.30 12.65
X 160115C00030000 C 01/15/16 30.0 9.25 10.35
X 160115C00032000 C 01/15/16 32.0 8.05 9.15
X 160115C00035000 C 01/15/16 35.0 6.55 7.35
X 160115C00040000 C 01/15/16 40.0 4.55 4.90
X 160115C00045000 C 01/15/16 45.0 3.00 3.55
X 160115C00050000 C 01/15/16 50.0 2.00 2.43
X 160115C00055000 C 01/15/16 55.0 1.26 1.68
X 160115P00010000 P 01/15/16 10.0 0.12 0.24
X 160115P00013000 P 01/15/16 13.0 0.18 0.52
X 160115P00015000 P 01/15/16 15.0 0.30 0.46
X 160115P00018000 P 01/15/16 18.0 0.52 0.88
X 160115P00020000 P 01/15/16 20.0 0.75 1.11
X 160115P00022000 P 01/15/16 22.0 1.06 1.43
X 160115P00025000 P 01/15/16 25.0 1.65 2.00
X 160115P00027000 P 01/15/16 27.0 2.16 2.45
X 160115P00030000 P 01/15/16 30.0 3.10 3.70
X 160115P00032000 P 01/15/16 32.0 3.85 4.45
X 160115P00035000 P 01/15/16 35.0 5.35 5.65
X 160115P00040000 P 01/15/16 40.0 7.90 8.65
X 160115P00045000 P 01/15/16 45.0 10.95 12.25
X 160115P00050000 P 01/15/16 50.0 15.20 16.25
X 160115P00055000 P 01/15/16 55.0 19.40 20.60

OPRA data is delayed 15 minutes.