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 Oct 21 2014 10:54AM
Option Ticker C/P Expiration Strike Bid Premium Ask Premium
X 141024C00023000 C 10/24/14 23.0 12.55 13.15
X 141024C00024000 C 10/24/14 24.0 11.45 12.20
X 141024C00025000 C 10/24/14 25.0 10.75 11.25
X 141024C00025500 C 10/24/14 25.5 10.20 10.85
X 141024C00026000 C 10/24/14 26.0 9.70 10.40
X 141024C00026500 C 10/24/14 26.5 9.20 9.95
X 141024C00027000 C 10/24/14 27.0 8.75 9.50
X 141024C00027500 C 10/24/14 27.5 8.25 9.05
X 141024C00028000 C 10/24/14 28.0 7.75 8.60
X 141024C00028500 C 10/24/14 28.5 7.25 8.10
X 141024C00029000 C 10/24/14 29.0 6.75 7.60
X 141024C00029500 C 10/24/14 29.5 6.25 6.85
X 141024C00030000 C 10/24/14 30.0 5.75 6.35
X 141024C00030500 C 10/24/14 30.5 5.25 5.90
X 141024C00031000 C 10/24/14 31.0 4.80 5.40
X 141024C00031500 C 10/24/14 31.5 4.30 4.90
X 141024C00032000 C 10/24/14 32.0 3.85 4.35
X 141024C00032500 C 10/24/14 32.5 3.35 3.90
X 141024C00033000 C 10/24/14 33.0 2.93 3.40
X 141024C00033500 C 10/24/14 33.5 2.52 2.84
X 141024C00034000 C 10/24/14 34.0 2.11 2.32
X 141024C00034500 C 10/24/14 34.5 1.73 1.88
X 141024C00035000 C 10/24/14 35.0 1.39 1.57
X 141024C00035500 C 10/24/14 35.5 1.08 1.25
X 141024C00036000 C 10/24/14 36.0 0.83 0.95
X 141024C00036500 C 10/24/14 36.5 0.66 0.70
X 141024C00037000 C 10/24/14 37.0 0.44 0.55
X 141024C00037500 C 10/24/14 37.5 0.31 0.39
X 141024C00038000 C 10/24/14 38.0 0.22 0.29
X 141024C00038500 C 10/24/14 38.5 0.16 0.21
X 141024C00039000 C 10/24/14 39.0 0.11 0.17
X 141024C00039500 C 10/24/14 39.5 0.08 0.15
X 141024C00040000 C 10/24/14 40.0 0.03 0.19
X 141024C00040500 C 10/24/14 40.5 0.04 0.14
X 141024C00041000 C 10/24/14 41.0 0.00 0.14
X 141024C00041500 C 10/24/14 41.5 0.00 0.11
X 141024C00042000 C 10/24/14 42.0 0.00 0.14
X 141024C00042500 C 10/24/14 42.5 0.01 0.22
X 141024C00043000 C 10/24/14 43.0 0.01 0.14
X 141024C00043500 C 10/24/14 43.5 0.01 0.14
X 141024C00044000 C 10/24/14 44.0 0.02 0.14
X 141024C00044500 C 10/24/14 44.5 0.00 0.14
X 141024C00045000 C 10/24/14 45.0 0.00 0.14
X 141024C00045500 C 10/24/14 45.5 0.00 0.19
X 141024C00046000 C 10/24/14 46.0 0.00 0.13
X 141024C00046500 C 10/24/14 46.5 0.00 0.14
X 141024C00047000 C 10/24/14 47.0 0.00 0.15
X 141024C00047500 C 10/24/14 47.5 0.00 0.14
X 141024C00048000 C 10/24/14 48.0 0.00 0.13
X 141024C00048500 C 10/24/14 48.5 0.00 0.12
X 141024C00049000 C 10/24/14 49.0 0.00 0.08
X 141024C00049500 C 10/24/14 49.5 0.00 0.08
X 141024C00050000 C 10/24/14 50.0 0.00 0.06
X 141024C00050500 C 10/24/14 50.5 0.00 0.07
X 141024C00051000 C 10/24/14 51.0 0.00 0.07
X 141024P00023000 P 10/24/14 23.0 0.00 0.02
X 141024P00024000 P 10/24/14 24.0 0.00 0.02
X 141024P00025000 P 10/24/14 25.0 0.00 0.03
X 141024P00025500 P 10/24/14 25.5 0.00 0.10
X 141024P00026000 P 10/24/14 26.0 0.00 0.01
X 141024P00026500 P 10/24/14 26.5 0.00 0.08
X 141024P00027000 P 10/24/14 27.0 0.00 0.14
X 141024P00027500 P 10/24/14 27.5 0.00 0.14
X 141024P00028000 P 10/24/14 28.0 0.00 0.14
X 141024P00028500 P 10/24/14 28.5 0.00 0.14
X 141024P00029000 P 10/24/14 29.0 0.00 0.14
X 141024P00029500 P 10/24/14 29.5 0.00 0.14
X 141024P00030000 P 10/24/14 30.0 0.00 0.14
X 141024P00030500 P 10/24/14 30.5 0.01 0.14
X 141024P00031000 P 10/24/14 31.0 0.01 0.15
X 141024P00031500 P 10/24/14 31.5 0.05 0.17
X 141024P00032000 P 10/24/14 32.0 0.07 0.20
X 141024P00032500 P 10/24/14 32.5 0.06 0.26
X 141024P00033000 P 10/24/14 33.0 0.14 0.25
X 141024P00033500 P 10/24/14 33.5 0.19 0.30
X 141024P00034000 P 10/24/14 34.0 0.22 0.40
X 141024P00034500 P 10/24/14 34.5 0.32 0.52
X 141024P00035000 P 10/24/14 35.0 0.57 0.65
X 141024P00035500 P 10/24/14 35.5 0.55 0.85
X 141024P00036000 P 10/24/14 36.0 0.74 1.11
X 141024P00036500 P 10/24/14 36.5 1.26 1.41
X 141024P00037000 P 10/24/14 37.0 1.19 1.74
X 141024P00037500 P 10/24/14 37.5 1.57 2.12
X 141024P00038000 P 10/24/14 38.0 1.85 2.55
X 141024P00038500 P 10/24/14 38.5 2.26 2.97
X 141024P00039000 P 10/24/14 39.0 2.71 3.45
X 141024P00039500 P 10/24/14 39.5 3.20 3.90
X 141024P00040000 P 10/24/14 40.0 3.65 4.35
X 141024P00040500 P 10/24/14 40.5 4.15 4.85
X 141024P00041000 P 10/24/14 41.0 4.65 5.35
X 141024P00041500 P 10/24/14 41.5 5.15 5.85
X 141024P00042000 P 10/24/14 42.0 5.65 6.35
X 141024P00042500 P 10/24/14 42.5 6.10 6.85
X 141024P00043000 P 10/24/14 43.0 6.60 7.35
X 141024P00043500 P 10/24/14 43.5 7.10 7.85
X 141024P00044000 P 10/24/14 44.0 7.60 8.35
X 141024P00044500 P 10/24/14 44.5 8.10 8.85
X 141024P00045000 P 10/24/14 45.0 8.60 9.35
X 141024P00045500 P 10/24/14 45.5 9.10 9.85
X 141024P00046000 P 10/24/14 46.0 9.60 10.35
X 141024P00046500 P 10/24/14 46.5 10.15 10.95
X 141024P00047000 P 10/24/14 47.0 10.60 11.35
X 141024P00047500 P 10/24/14 47.5 11.10 11.85
X 141024P00048000 P 10/24/14 48.0 11.65 12.35
X 141024P00048500 P 10/24/14 48.5 12.15 12.85
X 141024P00049000 P 10/24/14 49.0 12.65 13.40
X 141024P00049500 P 10/24/14 49.5 13.20 13.95
X 141024P00050000 P 10/24/14 50.0 13.70 14.40
X 141024P00050500 P 10/24/14 50.5 14.20 14.90
X 141024P00051000 P 10/24/14 51.0 14.75 15.35
X 141031C00025000 C 10/31/14 25.0 10.80 11.85
X 141031C00026000 C 10/31/14 26.0 9.75 10.85
X 141031C00027000 C 10/31/14 27.0 8.85 9.85
X 141031C00027500 C 10/31/14 27.5 8.40 9.35
X 141031C00028000 C 10/31/14 28.0 7.90 8.90
X 141031C00028500 C 10/31/14 28.5 7.40 8.40
X 141031C00029000 C 10/31/14 29.0 6.95 7.90
X 141031C00029500 C 10/31/14 29.5 6.50 7.40
X 141031C00030000 C 10/31/14 30.0 6.00 6.55
X 141031C00030500 C 10/31/14 30.5 5.55 6.40
X 141031C00031000 C 10/31/14 31.0 5.15 5.75
X 141031C00031500 C 10/31/14 31.5 4.70 5.25
X 141031C00032000 C 10/31/14 32.0 4.30 4.90
X 141031C00032500 C 10/31/14 32.5 3.85 4.50
X 141031C00033000 C 10/31/14 33.0 3.55 4.10
X 141031C00033500 C 10/31/14 33.5 3.10 3.70
X 141031C00034000 C 10/31/14 34.0 2.80 3.35
X 141031C00034500 C 10/31/14 34.5 2.44 2.94
X 141031C00035000 C 10/31/14 35.0 2.15 2.33
X 141031C00035500 C 10/31/14 35.5 1.90 2.11
X 141031C00036000 C 10/31/14 36.0 1.63 1.86
X 141031C00036500 C 10/31/14 36.5 1.40 1.64
X 141031C00037000 C 10/31/14 37.0 1.19 1.35
X 141031C00037500 C 10/31/14 37.5 1.02 1.25
X 141031C00038000 C 10/31/14 38.0 0.87 1.11
X 141031C00038500 C 10/31/14 38.5 0.73 0.96
X 141031C00039000 C 10/31/14 39.0 0.63 0.85
X 141031C00039500 C 10/31/14 39.5 0.54 0.73
X 141031C00040000 C 10/31/14 40.0 0.46 0.55
X 141031C00040500 C 10/31/14 40.5 0.21 0.61
X 141031C00041000 C 10/31/14 41.0 0.19 0.54
X 141031C00041500 C 10/31/14 41.5 0.24 0.46
X 141031C00042000 C 10/31/14 42.0 0.19 0.35
X 141031C00042500 C 10/31/14 42.5 0.18 0.38
X 141031C00043000 C 10/31/14 43.0 0.09 0.32
X 141031C00043500 C 10/31/14 43.5 0.11 0.28
X 141031C00044000 C 10/31/14 44.0 0.09 0.25
X 141031C00044500 C 10/31/14 44.5 0.08 0.25
X 141031C00045000 C 10/31/14 45.0 0.08 0.20
X 141031C00045500 C 10/31/14 45.5 0.04 0.20
X 141031C00046000 C 10/31/14 46.0 0.06 0.19
X 141031C00046500 C 10/31/14 46.5 0.05 0.31
X 141031C00047000 C 10/31/14 47.0 0.04 0.17
X 141031C00047500 C 10/31/14 47.5 0.03 0.25
X 141031C00048000 C 10/31/14 48.0 0.03 0.16
X 141031C00048500 C 10/31/14 48.5 0.03 0.25
X 141031C00049000 C 10/31/14 49.0 0.02 0.26
X 141031C00049500 C 10/31/14 49.5 0.01 0.26
X 141031C00050000 C 10/31/14 50.0 0.01 0.17
X 141031C00050500 C 10/31/14 50.5 0.01 0.28
X 141031C00051000 C 10/31/14 51.0 0.00 0.27
X 141031P00025000 P 10/31/14 25.0 0.06 0.18
X 141031P00026000 P 10/31/14 26.0 0.08 0.26
X 141031P00027000 P 10/31/14 27.0 0.09 0.24
X 141031P00027500 P 10/31/14 27.5 0.10 0.26
X 141031P00028000 P 10/31/14 28.0 0.12 0.29
X 141031P00028500 P 10/31/14 28.5 0.15 0.32
X 141031P00029000 P 10/31/14 29.0 0.16 0.36
X 141031P00029500 P 10/31/14 29.5 0.20 0.37
X 141031P00030000 P 10/31/14 30.0 0.22 0.41
X 141031P00030500 P 10/31/14 30.5 0.27 0.50
X 141031P00031000 P 10/31/14 31.0 0.29 0.56
X 141031P00031500 P 10/31/14 31.5 0.41 0.56
X 141031P00032000 P 10/31/14 32.0 0.40 0.65
X 141031P00032500 P 10/31/14 32.5 0.58 0.74
X 141031P00033000 P 10/31/14 33.0 0.66 0.86
X 141031P00033500 P 10/31/14 33.5 0.82 0.99
X 141031P00034000 P 10/31/14 34.0 0.95 1.16
X 141031P00034500 P 10/31/14 34.5 1.01 1.42
X 141031P00035000 P 10/31/14 35.0 1.18 1.54
X 141031P00035500 P 10/31/14 35.5 1.44 1.76
X 141031P00036000 P 10/31/14 36.0 1.83 1.95
X 141031P00036500 P 10/31/14 36.5 1.87 2.28
X 141031P00037000 P 10/31/14 37.0 2.00 2.51
X 141031P00037500 P 10/31/14 37.5 2.67 2.82
X 141031P00038000 P 10/31/14 38.0 2.68 3.20
X 141031P00038500 P 10/31/14 38.5 3.00 3.60
X 141031P00039000 P 10/31/14 39.0 3.25 3.95
X 141031P00039500 P 10/31/14 39.5 3.60 4.35
X 141031P00040000 P 10/31/14 40.0 4.00 4.80
X 141031P00040500 P 10/31/14 40.5 4.40 5.20
X 141031P00041000 P 10/31/14 41.0 4.80 5.65
X 141031P00041500 P 10/31/14 41.5 5.20 6.15
X 141031P00042000 P 10/31/14 42.0 5.75 6.60
X 141031P00042500 P 10/31/14 42.5 6.15 7.05
X 141031P00043000 P 10/31/14 43.0 6.65 7.50
X 141031P00043500 P 10/31/14 43.5 7.10 8.00
X 141031P00044000 P 10/31/14 44.0 7.60 8.50
X 141031P00044500 P 10/31/14 44.5 8.10 9.00
X 141031P00045000 P 10/31/14 45.0 8.60 9.45
X 141031P00045500 P 10/31/14 45.5 9.05 9.95
X 141031P00046000 P 10/31/14 46.0 9.55 10.45
X 141031P00046500 P 10/31/14 46.5 10.05 10.95
X 141031P00047000 P 10/31/14 47.0 10.55 11.55
X 141031P00047500 P 10/31/14 47.5 11.05 11.90
X 141031P00048000 P 10/31/14 48.0 11.50 12.40
X 141031P00048500 P 10/31/14 48.5 12.00 12.90
X 141031P00049000 P 10/31/14 49.0 12.50 13.45
X 141031P00049500 P 10/31/14 49.5 12.95 13.90
X 141031P00050000 P 10/31/14 50.0 13.45 14.40
X 141031P00050500 P 10/31/14 50.5 13.95 14.95
X 141031P00051000 P 10/31/14 51.0 14.45 15.45
X 141107C00025000 C 11/07/14 25.0 10.80 11.85
X 141107C00026000 C 11/07/14 26.0 9.85 10.90
X 141107C00027000 C 11/07/14 27.0 8.95 9.85
X 141107C00027500 C 11/07/14 27.5 8.45 9.40
X 141107C00028000 C 11/07/14 28.0 8.00 8.95
X 141107C00028500 C 11/07/14 28.5 7.50 8.45
X 141107C00029000 C 11/07/14 29.0 7.10 7.95
X 141107C00029500 C 11/07/14 29.5 6.60 7.55
X 141107C00030000 C 11/07/14 30.0 6.25 7.00
X 141107C00030500 C 11/07/14 30.5 5.80 6.35
X 141107C00031000 C 11/07/14 31.0 5.30 6.10
X 141107C00031500 C 11/07/14 31.5 4.90 5.55
X 141107C00032000 C 11/07/14 32.0 4.50 5.25
X 141107C00032500 C 11/07/14 32.5 4.10 4.60
X 141107C00033000 C 11/07/14 33.0 3.75 4.40
X 141107C00033500 C 11/07/14 33.5 3.45 3.90
X 141107C00034000 C 11/07/14 34.0 3.10 3.40
X 141107C00034500 C 11/07/14 34.5 2.81 3.10
X 141107C00035000 C 11/07/14 35.0 2.47 2.97
X 141107C00035500 C 11/07/14 35.5 2.24 2.50
X 141107C00036000 C 11/07/14 36.0 1.98 2.24
X 141107C00036500 C 11/07/14 36.5 1.72 2.17
X 141107C00037000 C 11/07/14 37.0 1.53 1.83
X 141107C00037500 C 11/07/14 37.5 1.36 1.60
X 141107C00038000 C 11/07/14 38.0 1.19 1.42
X 141107C00038500 C 11/07/14 38.5 1.04 1.21
X 141107C00039000 C 11/07/14 39.0 0.89 1.12
X 141107C00039500 C 11/07/14 39.5 0.80 1.00
X 141107C00040000 C 11/07/14 40.0 0.71 0.94
X 141107C00040500 C 11/07/14 40.5 0.61 0.77
X 141107C00041000 C 11/07/14 41.0 0.48 0.74
X 141107C00041500 C 11/07/14 41.5 0.40 0.70
X 141107C00042000 C 11/07/14 42.0 0.27 0.62
X 141107C00042500 C 11/07/14 42.5 0.19 0.54
X 141107C00043000 C 11/07/14 43.0 0.19 0.50
X 141107C00043500 C 11/07/14 43.5 0.20 0.45
X 141107C00044000 C 11/07/14 44.0 0.16 0.43
X 141107C00044500 C 11/07/14 44.5 0.06 0.37
X 141107C00045000 C 11/07/14 45.0 0.13 0.32
X 141107C00045500 C 11/07/14 45.5 0.11 0.36
X 141107C00046000 C 11/07/14 46.0 0.08 0.33
X 141107C00046500 C 11/07/14 46.5 0.06 0.31
X 141107C00047000 C 11/07/14 47.0 0.06 0.25
X 141107C00047500 C 11/07/14 47.5 0.06 0.25
X 141107C00048000 C 11/07/14 48.0 0.06 0.20
X 141107C00048500 C 11/07/14 48.5 0.06 0.32
X 141107C00049000 C 11/07/14 49.0 0.04 0.17
X 141107C00049500 C 11/07/14 49.5 0.03 0.25
X 141107C00050000 C 11/07/14 50.0 0.02 0.25
X 141107C00050500 C 11/07/14 50.5 0.02 0.26
X 141107C00051000 C 11/07/14 51.0 0.03 0.29
X 141107C00052000 C 11/07/14 52.0 0.02 0.26
X 141107P00025000 P 11/07/14 25.0 0.09 0.26
X 141107P00026000 P 11/07/14 26.0 0.13 0.30
X 141107P00027000 P 11/07/14 27.0 0.18 0.35
X 141107P00027500 P 11/07/14 27.5 0.18 0.39
X 141107P00028000 P 11/07/14 28.0 0.18 0.43
X 141107P00028500 P 11/07/14 28.5 0.24 0.46
X 141107P00029000 P 11/07/14 29.0 0.27 0.53
X 141107P00029500 P 11/07/14 29.5 0.31 0.60
X 141107P00030000 P 11/07/14 30.0 0.37 0.63
X 141107P00030500 P 11/07/14 30.5 0.45 0.74
X 141107P00031000 P 11/07/14 31.0 0.56 0.73
X 141107P00031500 P 11/07/14 31.5 0.65 0.83
X 141107P00032000 P 11/07/14 32.0 0.72 0.94
X 141107P00032500 P 11/07/14 32.5 0.81 1.05
X 141107P00033000 P 11/07/14 33.0 0.95 1.18
X 141107P00033500 P 11/07/14 33.5 1.05 1.32
X 141107P00034000 P 11/07/14 34.0 1.22 1.48
X 141107P00034500 P 11/07/14 34.5 1.37 1.66
X 141107P00035000 P 11/07/14 35.0 1.55 1.87
X 141107P00035500 P 11/07/14 35.5 1.81 2.10
X 141107P00036000 P 11/07/14 36.0 1.92 2.33
X 141107P00036500 P 11/07/14 36.5 2.28 2.60
X 141107P00037000 P 11/07/14 37.0 2.50 2.89
X 141107P00037500 P 11/07/14 37.5 2.84 3.20
X 141107P00038000 P 11/07/14 38.0 3.05 3.55
X 141107P00038500 P 11/07/14 38.5 3.35 3.90
X 141107P00039000 P 11/07/14 39.0 3.70 4.25
X 141107P00039500 P 11/07/14 39.5 4.05 4.70
X 141107P00040000 P 11/07/14 40.0 4.45 5.10
X 141107P00040500 P 11/07/14 40.5 4.65 5.55
X 141107P00041000 P 11/07/14 41.0 5.05 5.95
X 141107P00041500 P 11/07/14 41.5 5.45 6.40
X 141107P00042000 P 11/07/14 42.0 5.90 6.85
X 141107P00042500 P 11/07/14 42.5 6.35 7.25
X 141107P00043000 P 11/07/14 43.0 6.80 7.70
X 141107P00043500 P 11/07/14 43.5 7.20 8.20
X 141107P00044000 P 11/07/14 44.0 7.65 8.70
X 141107P00044500 P 11/07/14 44.5 8.15 9.15
X 141107P00045000 P 11/07/14 45.0 8.65 9.65
X 141107P00045500 P 11/07/14 45.5 9.15 10.10
X 141107P00046000 P 11/07/14 46.0 9.60 10.60
X 141107P00046500 P 11/07/14 46.5 10.10 11.10
X 141107P00047000 P 11/07/14 47.0 10.55 11.55
X 141107P00047500 P 11/07/14 47.5 11.05 12.05
X 141107P00048000 P 11/07/14 48.0 11.55 12.55
X 141107P00048500 P 11/07/14 48.5 12.05 13.05
X 141107P00049000 P 11/07/14 49.0 12.50 13.50
X 141107P00049500 P 11/07/14 49.5 13.00 14.00
X 141107P00050000 P 11/07/14 50.0 13.50 14.50
X 141107P00050500 P 11/07/14 50.5 14.00 15.00
X 141107P00051000 P 11/07/14 51.0 14.50 15.50
X 141107P00052000 P 11/07/14 52.0 15.50 16.45
X 141114C00025000 C 11/14/14 25.0 10.90 11.90
X 141114C00026000 C 11/14/14 26.0 9.95 10.95
X 141114C00027000 C 11/14/14 27.0 9.00 9.95
X 141114C00027500 C 11/14/14 27.5 8.55 9.50
X 141114C00028000 C 11/14/14 28.0 8.10 9.00
X 141114C00028500 C 11/14/14 28.5 7.60 8.55
X 141114C00029000 C 11/14/14 29.0 7.20 8.10
X 141114C00029500 C 11/14/14 29.5 6.75 7.65
X 141114C00030000 C 11/14/14 30.0 6.30 7.20
X 141114C00030500 C 11/14/14 30.5 5.90 6.55
X 141114C00031000 C 11/14/14 31.0 5.45 6.10
X 141114C00031500 C 11/14/14 31.5 5.10 5.90
X 141114C00032000 C 11/14/14 32.0 4.70 5.45
X 141114C00032500 C 11/14/14 32.5 4.35 4.90
X 141114C00033000 C 11/14/14 33.0 3.95 4.60
X 141114C00033500 C 11/14/14 33.5 3.65 4.25
X 141114C00034000 C 11/14/14 34.0 3.30 4.00
X 141114C00034500 C 11/14/14 34.5 3.00 3.65
X 141114C00035000 C 11/14/14 35.0 2.73 3.05
X 141114C00035500 C 11/14/14 35.5 2.49 3.05
X 141114C00036000 C 11/14/14 36.0 2.22 2.42
X 141114C00036500 C 11/14/14 36.5 1.98 2.19
X 141114C00037000 C 11/14/14 37.0 1.82 1.97
X 141114C00037500 C 11/14/14 37.5 1.62 1.95
X 141114C00038000 C 11/14/14 38.0 1.46 1.59
X 141114C00038500 C 11/14/14 38.5 1.28 1.71
X 141114C00039000 C 11/14/14 39.0 1.12 1.28
X 141114C00039500 C 11/14/14 39.5 1.01 1.15
X 141114C00040000 C 11/14/14 40.0 0.90 1.02
X 141114C00040500 C 11/14/14 40.5 0.80 1.10
X 141114C00041000 C 11/14/14 41.0 0.71 0.83
X 141114C00041500 C 11/14/14 41.5 0.62 0.83
X 141114C00042000 C 11/14/14 42.0 0.55 0.64
X 141114C00042500 C 11/14/14 42.5 0.46 0.58
X 141114C00043000 C 11/14/14 43.0 0.30 0.65
X 141114C00043500 C 11/14/14 43.5 0.31 0.58
X 141114C00044000 C 11/14/14 44.0 0.25 0.55
X 141114C00044500 C 11/14/14 44.5 0.19 0.46
X 141114C00045000 C 11/14/14 45.0 0.20 0.41
X 141114C00045500 C 11/14/14 45.5 0.16 0.41
X 141114C00046000 C 11/14/14 46.0 0.11 0.38
X 141114C00046500 C 11/14/14 46.5 0.11 0.36
X 141114C00047000 C 11/14/14 47.0 0.09 0.35
X 141114C00048000 C 11/14/14 48.0 0.05 0.30
X 141114P00025000 P 11/14/14 25.0 0.16 0.41
X 141114P00026000 P 11/14/14 26.0 0.20 0.45
X 141114P00027000 P 11/14/14 27.0 0.15 0.49
X 141114P00027500 P 11/14/14 27.5 0.25 0.49
X 141114P00028000 P 11/14/14 28.0 0.29 0.51
X 141114P00028500 P 11/14/14 28.5 0.32 0.57
X 141114P00029000 P 11/14/14 29.0 0.42 0.66
X 141114P00029500 P 11/14/14 29.5 0.46 0.70
X 141114P00030000 P 11/14/14 30.0 0.57 0.78
X 141114P00030500 P 11/14/14 30.5 0.70 0.87
X 141114P00031000 P 11/14/14 31.0 0.72 0.90
X 141114P00031500 P 11/14/14 31.5 0.81 1.00
X 141114P00032000 P 11/14/14 32.0 0.99 1.11
X 141114P00032500 P 11/14/14 32.5 1.11 1.26
X 141114P00033000 P 11/14/14 33.0 1.16 1.42
X 141114P00033500 P 11/14/14 33.5 1.31 1.56
X 141114P00034000 P 11/14/14 34.0 1.49 1.73
X 141114P00034500 P 11/14/14 34.5 1.72 1.92
X 141114P00035000 P 11/14/14 35.0 1.83 2.14
X 141114P00035500 P 11/14/14 35.5 2.23 2.38
X 141114P00036000 P 11/14/14 36.0 2.32 2.63
X 141114P00036500 P 11/14/14 36.5 2.73 2.88
X 141114P00037000 P 11/14/14 37.0 2.97 3.20
X 141114P00037500 P 11/14/14 37.5 3.00 3.50
X 141114P00038000 P 11/14/14 38.0 3.30 3.80
X 141114P00038500 P 11/14/14 38.5 4.00 4.15
X 141114P00039000 P 11/14/14 39.0 3.95 4.55
X 141114P00039500 P 11/14/14 39.5 4.65 4.90
X 141114P00040000 P 11/14/14 40.0 4.65 5.30
X 141114P00040500 P 11/14/14 40.5 5.00 5.75
X 141114P00041000 P 11/14/14 41.0 5.40 6.10
X 141114P00041500 P 11/14/14 41.5 5.70 6.50
X 141114P00042000 P 11/14/14 42.0 6.05 7.00
X 141114P00042500 P 11/14/14 42.5 6.45 7.45
X 141114P00043000 P 11/14/14 43.0 6.95 7.85
X 141114P00043500 P 11/14/14 43.5 7.35 8.30
X 141114P00044000 P 11/14/14 44.0 7.75 8.80
X 141114P00044500 P 11/14/14 44.5 8.20 9.25
X 141114P00045000 P 11/14/14 45.0 8.75 9.70
X 141114P00045500 P 11/14/14 45.5 9.20 10.15
X 141114P00046000 P 11/14/14 46.0 9.65 10.65
X 141114P00046500 P 11/14/14 46.5 10.15 11.15
X 141114P00047000 P 11/14/14 47.0 10.60 11.60
X 141114P00048000 P 11/14/14 48.0 11.55 12.60
X 141122C00019000 C 11/22/14 19.0 16.50 17.70
X 141122C00020000 C 11/22/14 20.0 15.60 16.75
X 141122C00021000 C 11/22/14 21.0 14.80 15.80
X 141122C00023000 C 11/22/14 23.0 12.70 13.85
X 141122C00024000 C 11/22/14 24.0 11.65 12.90
X 141122C00025000 C 11/22/14 25.0 10.90 11.90
X 141122C00025500 C 11/22/14 25.5 10.45 11.45
X 141122C00026000 C 11/22/14 26.0 9.95 11.00
X 141122C00026500 C 11/22/14 26.5 9.50 10.55
X 141122C00027000 C 11/22/14 27.0 9.05 10.05
X 141122C00027500 C 11/22/14 27.5 8.60 9.60
X 141122C00028000 C 11/22/14 28.0 8.15 9.10
X 141122C00028500 C 11/22/14 28.5 7.70 8.65
X 141122C00029000 C 11/22/14 29.0 7.25 8.20
X 141122C00029500 C 11/22/14 29.5 6.85 7.80
X 141122C00030000 C 11/22/14 30.0 6.40 7.20
X 141122C00030500 C 11/22/14 30.5 6.00 6.60
X 141122C00031000 C 11/22/14 31.0 5.60 6.05
X 141122C00031500 C 11/22/14 31.5 5.20 6.05
X 141122C00032000 C 11/22/14 32.0 4.85 5.60
X 141122C00032500 C 11/22/14 32.5 4.50 5.25
X 141122C00033000 C 11/22/14 33.0 4.15 4.85
X 141122C00033500 C 11/22/14 33.5 3.80 4.20
X 141122C00034000 C 11/22/14 34.0 3.50 3.85
X 141122C00034500 C 11/22/14 34.5 3.15 3.75
X 141122C00035000 C 11/22/14 35.0 2.91 3.10
X 141122C00035500 C 11/22/14 35.5 2.65 2.85
X 141122C00036000 C 11/22/14 36.0 2.40 2.53
X 141122C00036500 C 11/22/14 36.5 2.16 2.31
X 141122C00037000 C 11/22/14 37.0 1.94 2.06
X 141122C00037500 C 11/22/14 37.5 1.74 1.95
X 141122C00038000 C 11/22/14 38.0 1.57 1.68
X 141122C00038500 C 11/22/14 38.5 1.41 1.73
X 141122C00039000 C 11/22/14 39.0 1.27 1.42
X 141122C00039500 C 11/22/14 39.5 1.13 1.34
X 141122C00040000 C 11/22/14 40.0 1.01 1.14
X 141122C00040500 C 11/22/14 40.5 0.90 1.18
X 141122C00041000 C 11/22/14 41.0 0.81 0.94
X 141122C00041500 C 11/22/14 41.5 0.71 0.94
X 141122C00042000 C 11/22/14 42.0 0.64 0.72
X 141122C00042500 C 11/22/14 42.5 0.50 0.75
X 141122C00043000 C 11/22/14 43.0 0.44 0.72
X 141122C00043500 C 11/22/14 43.5 0.41 0.65
X 141122C00044000 C 11/22/14 44.0 0.39 0.58
X 141122C00044500 C 11/22/14 44.5 0.30 0.55
X 141122C00045000 C 11/22/14 45.0 0.28 0.49
X 141122C00045500 C 11/22/14 45.5 0.20 0.43
X 141122C00046000 C 11/22/14 46.0 0.21 0.41
X 141122C00046500 C 11/22/14 46.5 0.17 0.37
X 141122C00047000 C 11/22/14 47.0 0.17 0.33
X 141122C00047500 C 11/22/14 47.5 0.11 0.38
X 141122C00048000 C 11/22/14 48.0 0.16 0.29
X 141122C00049000 C 11/22/14 49.0 0.11 0.27
X 141122C00050000 C 11/22/14 50.0 0.11 0.20
X 141122C00055000 C 11/22/14 55.0 0.03 0.15
X 141122C00060000 C 11/22/14 60.0 0.01 0.14
X 141122C00065000 C 11/22/14 65.0 0.00 0.14
X 141122P00019000 P 11/22/14 19.0 0.03 0.17
X 141122P00020000 P 11/22/14 20.0 0.04 0.19
X 141122P00021000 P 11/22/14 21.0 0.06 0.21
X 141122P00023000 P 11/22/14 23.0 0.12 0.26
X 141122P00024000 P 11/22/14 24.0 0.15 0.30
X 141122P00025000 P 11/22/14 25.0 0.20 0.41
X 141122P00025500 P 11/22/14 25.5 0.19 0.41
X 141122P00026000 P 11/22/14 26.0 0.30 0.46
X 141122P00026500 P 11/22/14 26.5 0.26 0.48
X 141122P00027000 P 11/22/14 27.0 0.33 0.50
X 141122P00027500 P 11/22/14 27.5 0.34 0.58
X 141122P00028000 P 11/22/14 28.0 0.37 0.63
X 141122P00028500 P 11/22/14 28.5 0.43 0.67
X 141122P00029000 P 11/22/14 29.0 0.56 0.65
X 141122P00029500 P 11/22/14 29.5 0.56 0.74
X 141122P00030000 P 11/22/14 30.0 0.70 0.82
X 141122P00030500 P 11/22/14 30.5 0.66 0.94
X 141122P00031000 P 11/22/14 31.0 0.83 0.99
X 141122P00031500 P 11/22/14 31.5 0.94 1.15
X 141122P00032000 P 11/22/14 32.0 1.07 1.24
X 141122P00032500 P 11/22/14 32.5 1.15 1.41
X 141122P00033000 P 11/22/14 33.0 1.30 1.53
X 141122P00033500 P 11/22/14 33.5 1.41 1.69
X 141122P00034000 P 11/22/14 34.0 1.73 1.86
X 141122P00034500 P 11/22/14 34.5 1.75 2.12
X 141122P00035000 P 11/22/14 35.0 2.02 2.31
X 141122P00035500 P 11/22/14 35.5 2.15 2.56
X 141122P00036000 P 11/22/14 36.0 2.48 2.77
X 141122P00036500 P 11/22/14 36.5 2.90 3.05
X 141122P00037000 P 11/22/14 37.0 2.81 3.40
X 141122P00037500 P 11/22/14 37.5 3.25 3.65
X 141122P00038000 P 11/22/14 38.0 3.35 3.95
X 141122P00038500 P 11/22/14 38.5 3.95 4.30
X 141122P00039000 P 11/22/14 39.0 4.25 4.65
X 141122P00039500 P 11/22/14 39.5 4.60 5.05
X 141122P00040000 P 11/22/14 40.0 4.80 5.40
X 141122P00040500 P 11/22/14 40.5 5.00 5.80
X 141122P00041000 P 11/22/14 41.0 5.40 6.20
X 141122P00041500 P 11/22/14 41.5 5.80 6.60
X 141122P00042000 P 11/22/14 42.0 6.20 7.15
X 141122P00042500 P 11/22/14 42.5 6.60 7.60
X 141122P00043000 P 11/22/14 43.0 7.25 7.95
X 141122P00043500 P 11/22/14 43.5 7.45 8.45
X 141122P00044000 P 11/22/14 44.0 7.90 8.90
X 141122P00044500 P 11/22/14 44.5 8.35 9.35
X 141122P00045000 P 11/22/14 45.0 8.75 9.75
X 141122P00045500 P 11/22/14 45.5 9.20 10.25
X 141122P00046000 P 11/22/14 46.0 9.65 10.70
X 141122P00046500 P 11/22/14 46.5 10.20 11.20
X 141122P00047000 P 11/22/14 47.0 10.60 11.65
X 141122P00047500 P 11/22/14 47.5 11.10 12.15
X 141122P00048000 P 11/22/14 48.0 11.55 12.60
X 141122P00049000 P 11/22/14 49.0 12.55 13.55
X 141122P00050000 P 11/22/14 50.0 13.50 14.60
X 141122P00055000 P 11/22/14 55.0 18.45 19.50
X 141122P00060000 P 11/22/14 60.0 23.45 24.50
X 141122P00065000 P 11/22/14 65.0 28.45 29.45
X 141128C00023000 C 11/28/14 23.0 12.85 13.90
X 141128C00024000 C 11/28/14 24.0 11.90 12.90
X 141128C00025000 C 11/28/14 25.0 10.95 11.95
X 141128C00026000 C 11/28/14 26.0 10.00 11.00
X 141128C00027000 C 11/28/14 27.0 9.10 10.15
X 141128C00027500 C 11/28/14 27.5 8.65 9.65
X 141128C00028000 C 11/28/14 28.0 8.20 9.20
X 141128C00028500 C 11/28/14 28.5 7.75 8.75
X 141128C00029000 C 11/28/14 29.0 7.35 8.30
X 141128C00029500 C 11/28/14 29.5 6.90 7.85
X 141128C00030000 C 11/28/14 30.0 6.45 7.40
X 141128C00030500 C 11/28/14 30.5 6.05 7.00
X 141128C00031000 C 11/28/14 31.0 5.65 6.60
X 141128C00031500 C 11/28/14 31.5 5.30 6.20
X 141128C00032000 C 11/28/14 32.0 4.90 5.75
X 141128C00032500 C 11/28/14 32.5 4.55 5.35
X 141128C00033000 C 11/28/14 33.0 4.25 5.05
X 141128C00033500 C 11/28/14 33.5 3.95 4.65
X 141128C00034000 C 11/28/14 34.0 3.65 4.30
X 141128C00034500 C 11/28/14 34.5 3.35 4.00
X 141128C00035000 C 11/28/14 35.0 3.05 3.70
X 141128C00035500 C 11/28/14 35.5 2.81 3.40
X 141128C00036000 C 11/28/14 36.0 2.56 3.10
X 141128C00036500 C 11/28/14 36.5 2.33 2.68
X 141128C00037000 C 11/28/14 37.0 2.08 2.49
X 141128C00037500 C 11/28/14 37.5 1.89 2.42
X 141128C00038000 C 11/28/14 38.0 1.66 2.23
X 141128C00038500 C 11/28/14 38.5 1.42 2.04
X 141128C00039000 C 11/28/14 39.0 1.25 1.86
X 141128C00039500 C 11/28/14 39.5 1.08 1.69
X 141128C00040000 C 11/28/14 40.0 1.10 1.51
X 141128C00040500 C 11/28/14 40.5 0.93 1.38
X 141128C00041000 C 11/28/14 41.0 0.82 1.26
X 141128C00041500 C 11/28/14 41.5 0.68 1.14
X 141128C00042000 C 11/28/14 42.0 0.62 0.99
X 141128C00042500 C 11/28/14 42.5 0.54 0.91
X 141128C00043000 C 11/28/14 43.0 0.50 0.86
X 141128C00044000 C 11/28/14 44.0 0.40 0.70
X 141128C00045000 C 11/28/14 45.0 0.32 0.58
X 141128C00046000 C 11/28/14 46.0 0.21 0.51
X 141128P00023000 P 11/28/14 23.0 0.15 0.32
X 141128P00024000 P 11/28/14 24.0 0.19 0.44
X 141128P00025000 P 11/28/14 25.0 0.19 0.47
X 141128P00026000 P 11/28/14 26.0 0.29 0.52
X 141128P00027000 P 11/28/14 27.0 0.36 0.65
X 141128P00027500 P 11/28/14 27.5 0.43 0.67
X 141128P00028000 P 11/28/14 28.0 0.47 0.77
X 141128P00028500 P 11/28/14 28.5 0.53 0.82
X 141128P00029000 P 11/28/14 29.0 0.59 0.87
X 141128P00029500 P 11/28/14 29.5 0.63 0.94
X 141128P00030000 P 11/28/14 30.0 0.67 1.02
X 141128P00030500 P 11/28/14 30.5 0.75 1.13
X 141128P00031000 P 11/28/14 31.0 0.85 1.25
X 141128P00031500 P 11/28/14 31.5 0.91 1.39
X 141128P00032000 P 11/28/14 32.0 1.10 1.54
X 141128P00032500 P 11/28/14 32.5 1.22 1.71
X 141128P00033000 P 11/28/14 33.0 1.39 1.89
X 141128P00033500 P 11/28/14 33.5 1.52 2.07
X 141128P00034000 P 11/28/14 34.0 1.69 2.25
X 141128P00034500 P 11/28/14 34.5 1.86 2.44
X 141128P00035000 P 11/28/14 35.0 2.05 2.64
X 141128P00035500 P 11/28/14 35.5 2.25 2.86
X 141128P00036000 P 11/28/14 36.0 2.47 3.10
X 141128P00036500 P 11/28/14 36.5 2.71 3.30
X 141128P00037000 P 11/28/14 37.0 2.99 3.55
X 141128P00037500 P 11/28/14 37.5 3.25 3.85
X 141128P00038000 P 11/28/14 38.0 3.50 4.25
X 141128P00038500 P 11/28/14 38.5 3.80 4.60
X 141128P00039000 P 11/28/14 39.0 4.30 4.90
X 141128P00039500 P 11/28/14 39.5 4.45 5.25
X 141128P00040000 P 11/28/14 40.0 4.80 5.65
X 141128P00040500 P 11/28/14 40.5 5.15 6.05
X 141128P00041000 P 11/28/14 41.0 5.50 6.45
X 141128P00041500 P 11/28/14 41.5 5.90 6.85
X 141128P00042000 P 11/28/14 42.0 6.30 7.30
X 141128P00042500 P 11/28/14 42.5 6.70 7.70
X 141128P00043000 P 11/28/14 43.0 7.10 8.10
X 141128P00044000 P 11/28/14 44.0 7.95 9.00
X 141128P00045000 P 11/28/14 45.0 8.85 9.80
X 141128P00046000 P 11/28/14 46.0 9.75 10.80
X 141220C00018000 C 12/20/14 18.0 17.65 18.75
X 141220C00019000 C 12/20/14 19.0 16.60 17.80
X 141220C00020000 C 12/20/14 20.0 15.85 16.80
X 141220C00021000 C 12/20/14 21.0 14.85 15.90
X 141220C00023000 C 12/20/14 23.0 12.95 13.95
X 141220C00024000 C 12/20/14 24.0 12.00 13.10
X 141220C00025000 C 12/20/14 25.0 11.10 12.15
X 141220C00026000 C 12/20/14 26.0 10.15 11.20
X 141220C00027000 C 12/20/14 27.0 9.30 10.30
X 141220C00028000 C 12/20/14 28.0 8.35 9.40
X 141220C00029000 C 12/20/14 29.0 7.55 8.50
X 141220C00030000 C 12/20/14 30.0 6.75 7.75
X 141220C00031000 C 12/20/14 31.0 6.00 6.95
X 141220C00032000 C 12/20/14 32.0 5.30 6.20
X 141220C00033000 C 12/20/14 33.0 4.65 4.85
X 141220C00034000 C 12/20/14 34.0 4.10 4.50
X 141220C00035000 C 12/20/14 35.0 3.50 3.70
X 141220C00036000 C 12/20/14 36.0 3.00 3.20
X 141220C00037000 C 12/20/14 37.0 2.45 2.76
X 141220C00038000 C 12/20/14 38.0 2.18 2.32
X 141220C00039000 C 12/20/14 39.0 1.62 2.30
X 141220C00040000 C 12/20/14 40.0 1.50 1.68
X 141220C00041000 C 12/20/14 41.0 1.14 1.67
X 141220C00042000 C 12/20/14 42.0 0.97 1.38
X 141220C00043000 C 12/20/14 43.0 0.80 1.02
X 141220C00044000 C 12/20/14 44.0 0.65 1.00
X 141220C00045000 C 12/20/14 45.0 0.58 0.84
X 141220C00046000 C 12/20/14 46.0 0.44 0.77
X 141220C00047000 C 12/20/14 47.0 0.39 0.60
X 141220C00048000 C 12/20/14 48.0 0.28 0.60
X 141220C00049000 C 12/20/14 49.0 0.30 0.53
X 141220C00050000 C 12/20/14 50.0 0.18 0.48
X 141220C00055000 C 12/20/14 55.0 0.12 0.25
X 141220C00060000 C 12/20/14 60.0 0.03 0.19
X 141220P00018000 P 12/20/14 18.0 0.06 0.24
X 141220P00019000 P 12/20/14 19.0 0.10 0.26
X 141220P00020000 P 12/20/14 20.0 0.13 0.26
X 141220P00021000 P 12/20/14 21.0 0.16 0.32
X 141220P00023000 P 12/20/14 23.0 0.29 0.43
X 141220P00024000 P 12/20/14 24.0 0.30 0.54
X 141220P00025000 P 12/20/14 25.0 0.38 0.64
X 141220P00026000 P 12/20/14 26.0 0.39 0.73
X 141220P00027000 P 12/20/14 27.0 0.58 0.81
X 141220P00028000 P 12/20/14 28.0 0.72 0.99
X 141220P00029000 P 12/20/14 29.0 0.86 1.17
X 141220P00030000 P 12/20/14 30.0 1.03 1.25
X 141220P00031000 P 12/20/14 31.0 1.27 1.48
X 141220P00032000 P 12/20/14 32.0 1.50 1.77
X 141220P00033000 P 12/20/14 33.0 1.81 2.07
X 141220P00034000 P 12/20/14 34.0 2.12 2.49
X 141220P00035000 P 12/20/14 35.0 2.78 2.92
X 141220P00036000 P 12/20/14 36.0 3.20 3.40
X 141220P00037000 P 12/20/14 37.0 3.60 4.00
X 141220P00038000 P 12/20/14 38.0 4.15 4.55
X 141220P00039000 P 12/20/14 39.0 4.55 5.25
X 141220P00040000 P 12/20/14 40.0 5.35 5.95
X 141220P00041000 P 12/20/14 41.0 6.15 6.95
X 141220P00042000 P 12/20/14 42.0 6.70 7.70
X 141220P00043000 P 12/20/14 43.0 7.45 8.55
X 141220P00044000 P 12/20/14 44.0 8.25 9.40
X 141220P00045000 P 12/20/14 45.0 9.15 10.30
X 141220P00046000 P 12/20/14 46.0 9.95 11.15
X 141220P00047000 P 12/20/14 47.0 10.85 12.05
X 141220P00048000 P 12/20/14 48.0 11.80 12.95
X 141220P00049000 P 12/20/14 49.0 12.70 13.90
X 141220P00050000 P 12/20/14 50.0 13.65 14.85
X 141220P00055000 P 12/20/14 55.0 18.45 19.70
X 141220P00060000 P 12/20/14 60.0 23.40 24.55
X 150117C00003000 C 01/17/15 3.0 32.60 33.05
X 150117C00005000 C 01/17/15 5.0 30.60 31.05
X 150117C00008000 C 01/17/15 8.0 27.60 28.05
X 150117C00010000 C 01/17/15 10.0 25.60 26.15
X 150117C00013000 C 01/17/15 13.0 22.70 23.30
X 150117C00014000 C 01/17/15 14.0 21.75 22.50
X 150117C00015000 C 01/17/15 15.0 20.75 21.55
X 150117C00016000 C 01/17/15 16.0 19.75 20.65
X 150117C00017000 C 01/17/15 17.0 18.80 19.70
X 150117C00018000 C 01/17/15 18.0 17.80 18.80
X 150117C00019000 C 01/17/15 19.0 16.80 17.90
X 150117C00020000 C 01/17/15 20.0 15.85 16.95
X 150117C00021000 C 01/17/15 21.0 14.90 16.00
X 150117C00022000 C 01/17/15 22.0 14.00 15.05
X 150117C00023000 C 01/17/15 23.0 13.05 14.15
X 150117C00024000 C 01/17/15 24.0 12.05 13.25
X 150117C00025000 C 01/17/15 25.0 11.30 12.20
X 150117C00026000 C 01/17/15 26.0 10.30 11.35
X 150117C00027000 C 01/17/15 27.0 9.45 10.60
X 150117C00028000 C 01/17/15 28.0 8.60 9.75
X 150117C00029000 C 01/17/15 29.0 7.75 8.85
X 150117C00030000 C 01/17/15 30.0 7.15 8.05
X 150117C00031000 C 01/17/15 31.0 6.40 7.20
X 150117C00032000 C 01/17/15 32.0 5.75 6.25
X 150117C00033000 C 01/17/15 33.0 5.10 5.35
X 150117C00034000 C 01/17/15 34.0 4.50 4.75
X 150117C00035000 C 01/17/15 35.0 3.95 4.40
X 150117C00036000 C 01/17/15 36.0 3.45 3.65
X 150117C00037000 C 01/17/15 37.0 2.96 3.30
X 150117C00038000 C 01/17/15 38.0 2.58 2.85
X 150117C00039000 C 01/17/15 39.0 2.27 2.32
X 150117C00040000 C 01/17/15 40.0 1.96 2.25
X 150117C00041000 C 01/17/15 41.0 1.67 1.88
X 150117C00042000 C 01/17/15 42.0 1.36 1.66
X 150117C00043000 C 01/17/15 43.0 1.19 1.39
X 150117C00044000 C 01/17/15 44.0 1.02 1.40
X 150117C00045000 C 01/17/15 45.0 0.89 1.20
X 150117C00046000 C 01/17/15 46.0 0.67 1.11
X 150117C00047000 C 01/17/15 47.0 0.68 0.99
X 150117C00048000 C 01/17/15 48.0 0.54 0.85
X 150117C00049000 C 01/17/15 49.0 0.49 0.76
X 150117C00050000 C 01/17/15 50.0 0.38 0.71
X 150117C00055000 C 01/17/15 55.0 0.25 0.41
X 150117C00060000 C 01/17/15 60.0 0.12 0.28
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 0.09
X 150117P00010000 P 01/17/15 10.0 0.00 0.14
X 150117P00013000 P 01/17/15 13.0 0.04 0.18
X 150117P00014000 P 01/17/15 14.0 0.05 0.22
X 150117P00015000 P 01/17/15 15.0 0.06 0.26
X 150117P00016000 P 01/17/15 16.0 0.10 0.26
X 150117P00017000 P 01/17/15 17.0 0.13 0.28
X 150117P00018000 P 01/17/15 18.0 0.16 0.32
X 150117P00019000 P 01/17/15 19.0 0.16 0.34
X 150117P00020000 P 01/17/15 20.0 0.22 0.38
X 150117P00021000 P 01/17/15 21.0 0.28 0.44
X 150117P00022000 P 01/17/15 22.0 0.34 0.53
X 150117P00023000 P 01/17/15 23.0 0.40 0.64
X 150117P00024000 P 01/17/15 24.0 0.49 0.76
X 150117P00025000 P 01/17/15 25.0 0.61 0.86
X 150117P00026000 P 01/17/15 26.0 0.71 1.00
X 150117P00027000 P 01/17/15 27.0 0.85 1.15
X 150117P00028000 P 01/17/15 28.0 1.00 1.30
X 150117P00029000 P 01/17/15 29.0 1.15 1.38
X 150117P00030000 P 01/17/15 30.0 1.38 1.63
X 150117P00031000 P 01/17/15 31.0 1.77 1.87
X 150117P00032000 P 01/17/15 32.0 1.95 2.19
X 150117P00033000 P 01/17/15 33.0 2.24 2.54
X 150117P00034000 P 01/17/15 34.0 2.66 2.97
X 150117P00035000 P 01/17/15 35.0 3.10 3.45
X 150117P00036000 P 01/17/15 36.0 3.75 3.95
X 150117P00037000 P 01/17/15 37.0 4.05 4.50
X 150117P00038000 P 01/17/15 38.0 4.60 5.10
X 150117P00039000 P 01/17/15 39.0 5.20 5.75
X 150117P00040000 P 01/17/15 40.0 5.70 6.45
X 150117P00041000 P 01/17/15 41.0 6.40 7.15
X 150117P00042000 P 01/17/15 42.0 7.25 7.90
X 150117P00043000 P 01/17/15 43.0 8.05 8.70
X 150117P00044000 P 01/17/15 44.0 8.70 9.60
X 150117P00045000 P 01/17/15 45.0 9.50 10.75
X 150117P00046000 P 01/17/15 46.0 10.35 11.65
X 150117P00047000 P 01/17/15 47.0 11.15 12.55
X 150117P00048000 P 01/17/15 48.0 12.05 13.40
X 150117P00049000 P 01/17/15 49.0 12.95 14.30
X 150117P00050000 P 01/17/15 50.0 13.90 15.25
X 150117P00055000 P 01/17/15 55.0 18.60 19.95
X 150117P00060000 P 01/17/15 60.0 23.50 24.85
X 150417C00018000 C 04/17/15 18.0 17.85 19.00
X 150417C00019000 C 04/17/15 19.0 16.90 18.15
X 150417C00020000 C 04/17/15 20.0 16.00 17.20
X 150417C00021000 C 04/17/15 21.0 15.05 16.30
X 150417C00023000 C 04/17/15 23.0 13.25 14.60
X 150417C00024000 C 04/17/15 24.0 12.35 13.65
X 150417C00025000 C 04/17/15 25.0 11.55 12.80
X 150417C00026000 C 04/17/15 26.0 10.65 12.20
X 150417C00027000 C 04/17/15 27.0 9.95 11.10
X 150417C00028000 C 04/17/15 28.0 9.10 10.40
X 150417C00029000 C 04/17/15 29.0 8.40 9.60
X 150417C00030000 C 04/17/15 30.0 7.70 8.95
X 150417C00031000 C 04/17/15 31.0 7.05 8.15
X 150417C00032000 C 04/17/15 32.0 6.45 7.55
X 150417C00033000 C 04/17/15 33.0 5.85 6.95
X 150417C00034000 C 04/17/15 34.0 5.30 6.40
X 150417C00035000 C 04/17/15 35.0 4.80 5.90
X 150417C00036000 C 04/17/15 36.0 4.45 5.35
X 150417C00037000 C 04/17/15 37.0 3.90 4.65
X 150417C00038000 C 04/17/15 38.0 3.50 4.20
X 150417C00039000 C 04/17/15 39.0 3.20 4.05
X 150417C00040000 C 04/17/15 40.0 3.10 3.70
X 150417C00041000 C 04/17/15 41.0 2.65 3.40
X 150417C00042000 C 04/17/15 42.0 2.39 3.00
X 150417C00043000 C 04/17/15 43.0 2.15 2.77
X 150417C00044000 C 04/17/15 44.0 1.93 2.50
X 150417C00045000 C 04/17/15 45.0 1.73 2.29
X 150417C00046000 C 04/17/15 46.0 1.56 2.06
X 150417C00047000 C 04/17/15 47.0 1.41 1.88
X 150417C00048000 C 04/17/15 48.0 1.27 1.74
X 150417C00049000 C 04/17/15 49.0 1.13 1.59
X 150417C00050000 C 04/17/15 50.0 1.03 1.48
X 150417C00055000 C 04/17/15 55.0 0.56 0.80
X 150417C00060000 C 04/17/15 60.0 0.37 0.63
X 150417C00065000 C 04/17/15 65.0 0.14 0.41
X 150417P00018000 P 04/17/15 18.0 0.32 0.51
X 150417P00019000 P 04/17/15 19.0 0.39 0.62
X 150417P00020000 P 04/17/15 20.0 0.49 0.76
X 150417P00021000 P 04/17/15 21.0 0.59 0.87
X 150417P00023000 P 04/17/15 23.0 0.83 1.13
X 150417P00024000 P 04/17/15 24.0 0.97 1.29
X 150417P00025000 P 04/17/15 25.0 1.14 1.46
X 150417P00026000 P 04/17/15 26.0 1.32 1.50
X 150417P00027000 P 04/17/15 27.0 1.51 1.92
X 150417P00028000 P 04/17/15 28.0 1.75 2.17
X 150417P00029000 P 04/17/15 29.0 2.01 2.45
X 150417P00030000 P 04/17/15 30.0 2.27 2.75
X 150417P00031000 P 04/17/15 31.0 2.55 3.25
X 150417P00032000 P 04/17/15 32.0 2.99 3.65
X 150417P00033000 P 04/17/15 33.0 3.35 4.00
X 150417P00034000 P 04/17/15 34.0 3.80 4.50
X 150417P00035000 P 04/17/15 35.0 4.20 5.05
X 150417P00036000 P 04/17/15 36.0 4.80 5.45
X 150417P00037000 P 04/17/15 37.0 5.30 5.80
X 150417P00038000 P 04/17/15 38.0 5.80 6.45
X 150417P00039000 P 04/17/15 39.0 6.45 7.50
X 150417P00040000 P 04/17/15 40.0 7.00 8.20
X 150417P00041000 P 04/17/15 41.0 7.65 8.95
X 150417P00042000 P 04/17/15 42.0 8.45 9.70
X 150417P00043000 P 04/17/15 43.0 9.15 10.50
X 150417P00044000 P 04/17/15 44.0 9.85 11.25
X 150417P00045000 P 04/17/15 45.0 10.60 12.05
X 150417P00046000 P 04/17/15 46.0 11.35 12.90
X 150417P00047000 P 04/17/15 47.0 12.20 13.65
X 150417P00048000 P 04/17/15 48.0 13.00 14.55
X 150417P00049000 P 04/17/15 49.0 13.85 15.45
X 150417P00050000 P 04/17/15 50.0 14.70 16.35
X 150417P00055000 P 04/17/15 55.0 19.20 20.90
X 150417P00060000 P 04/17/15 60.0 23.85 25.65
X 150417P00065000 P 04/17/15 65.0 28.70 30.40
X 160115C00010000 C 01/15/16 10.0 25.50 26.25
X 160115C00013000 C 01/15/16 13.0 22.55 23.80
X 160115C00015000 C 01/15/16 15.0 20.95 22.05
X 160115C00018000 C 01/15/16 18.0 18.10 19.70
X 160115C00020000 C 01/15/16 20.0 16.35 17.85
X 160115C00022000 C 01/15/16 22.0 14.70 16.25
X 160115C00025000 C 01/15/16 25.0 12.40 14.05
X 160115C00027000 C 01/15/16 27.0 11.10 12.70
X 160115C00030000 C 01/15/16 30.0 9.35 10.95
X 160115C00032000 C 01/15/16 32.0 8.35 9.90
X 160115C00035000 C 01/15/16 35.0 6.75 8.00
X 160115C00040000 C 01/15/16 40.0 5.40 5.85
X 160115C00045000 C 01/15/16 45.0 3.75 5.05
X 160115C00050000 C 01/15/16 50.0 2.65 3.55
X 160115C00055000 C 01/15/16 55.0 1.97 2.82
X 160115C00060000 C 01/15/16 60.0 1.27 2.25
X 160115C00065000 C 01/15/16 65.0 0.90 1.81
X 160115P00010000 P 01/15/16 10.0 0.00 0.50
X 160115P00013000 P 01/15/16 13.0 0.21 0.94
X 160115P00015000 P 01/15/16 15.0 0.55 1.23
X 160115P00018000 P 01/15/16 18.0 0.90 1.35
X 160115P00020000 P 01/15/16 20.0 1.35 2.04
X 160115P00022000 P 01/15/16 22.0 1.54 2.40
X 160115P00025000 P 01/15/16 25.0 2.41 3.20
X 160115P00027000 P 01/15/16 27.0 3.05 3.85
X 160115P00030000 P 01/15/16 30.0 4.35 5.10
X 160115P00032000 P 01/15/16 32.0 5.05 6.10
X 160115P00035000 P 01/15/16 35.0 6.65 7.55
X 160115P00040000 P 01/15/16 40.0 9.70 10.20
X 160115P00045000 P 01/15/16 45.0 12.85 14.45
X 160115P00050000 P 01/15/16 50.0 16.70 17.80
X 160115P00055000 P 01/15/16 55.0 20.70 22.70
X 160115P00060000 P 01/15/16 60.0 25.05 27.05
X 160115P00065000 P 01/15/16 65.0 29.60 32.10
X 170120C00018000 C 01/20/17 18.0 18.45 20.55
X 170120C00020000 C 01/20/17 20.0 16.80 19.10
X 170120C00023000 C 01/20/17 23.0 14.65 17.25
X 170120C00025000 C 01/20/17 25.0 13.15 15.65
X 170120C00028000 C 01/20/17 28.0 11.40 13.95
X 170120C00030000 C 01/20/17 30.0 10.40 12.95
X 170120C00033000 C 01/20/17 33.0 9.50 11.65
X 170120C00035000 C 01/20/17 35.0 8.70 10.70
X 170120C00037000 C 01/20/17 37.0 7.90 10.00
X 170120C00040000 C 01/20/17 40.0 6.85 9.00
X 170120C00042000 C 01/20/17 42.0 6.50 8.30
X 170120C00045000 C 01/20/17 45.0 5.25 6.80
X 170120C00047000 C 01/20/17 47.0 5.00 6.95
X 170120C00050000 C 01/20/17 50.0 4.25 5.85
X 170120C00055000 C 01/20/17 55.0 3.30 4.90
X 170120C00060000 C 01/20/17 60.0 2.55 4.15
X 170120C00065000 C 01/20/17 65.0 2.00 3.60
X 170120P00018000 P 01/20/17 18.0 1.53 2.52
X 170120P00020000 P 01/20/17 20.0 2.00 3.15
X 170120P00023000 P 01/20/17 23.0 2.92 4.20
X 170120P00025000 P 01/20/17 25.0 3.60 4.45
X 170120P00028000 P 01/20/17 28.0 4.85 6.25
X 170120P00030000 P 01/20/17 30.0 5.65 6.80
X 170120P00033000 P 01/20/17 33.0 7.15 9.00
X 170120P00035000 P 01/20/17 35.0 8.30 10.15
X 170120P00037000 P 01/20/17 37.0 9.40 11.30
X 170120P00040000 P 01/20/17 40.0 11.25 13.30
X 170120P00042000 P 01/20/17 42.0 12.55 14.00
X 170120P00045000 P 01/20/17 45.0 14.60 16.00
X 170120P00047000 P 01/20/17 47.0 16.00 17.95
X 170120P00050000 P 01/20/17 50.0 18.25 20.80
X 170120P00055000 P 01/20/17 55.0 22.20 24.35
X 170120P00060000 P 01/20/17 60.0 26.35 28.60
X 170120P00065000 P 01/20/17 65.0 30.70 33.00

OPRA data is delayed 15 minutes.