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 (2015-05-15)Premium Content

Zillow Group Inc (Z)
As of Jul 30 2015 4:59PM
Option Ticker C/P Expiration Strike Bid Premium Ask Premium
Z 150731C00055000 C 07/31/15 55.0 27.00 29.80
Z 150731C00060000 C 07/31/15 60.0 22.00 25.40
Z 150731C00065000 C 07/31/15 65.0 17.00 20.50
Z 150731C00065500 C 07/31/15 65.5 16.00 18.50
Z 150731C00066000 C 07/31/15 66.0 15.50 19.40
Z 150731C00066500 C 07/31/15 66.5 15.10 17.50
Z 150731C00067000 C 07/31/15 67.0 14.50 18.40
Z 150731C00067500 C 07/31/15 67.5 14.00 16.50
Z 150731C00068000 C 07/31/15 68.0 13.40 16.90
Z 150731C00068500 C 07/31/15 68.5 12.90 16.40
Z 150731C00069000 C 07/31/15 69.0 12.70 15.90
Z 150731C00069500 C 07/31/15 69.5 12.10 15.30
Z 150731C00070000 C 07/31/15 70.0 12.00 15.00
Z 150731C00070500 C 07/31/15 70.5 11.10 14.20
Z 150731C00071000 C 07/31/15 71.0 11.00 13.80
Z 150731C00071500 C 07/31/15 71.5 10.10 13.40
Z 150731C00072000 C 07/31/15 72.0 10.00 12.70
Z 150731C00072500 C 07/31/15 72.5 9.50 12.20
Z 150731C00073000 C 07/31/15 73.0 9.00 11.70
Z 150731C00073500 C 07/31/15 73.5 8.50 11.30
Z 150731C00074000 C 07/31/15 74.0 8.00 10.80
Z 150731C00074500 C 07/31/15 74.5 7.50 10.20
Z 150731C00075000 C 07/31/15 75.0 6.90 9.60
Z 150731C00075500 C 07/31/15 75.5 6.50 9.10
Z 150731C00076000 C 07/31/15 76.0 5.90 7.90
Z 150731C00076500 C 07/31/15 76.5 5.50 8.10
Z 150731C00077000 C 07/31/15 77.0 5.00 7.60
Z 150731C00077500 C 07/31/15 77.5 4.50 7.10
Z 150731C00078000 C 07/31/15 78.0 4.10 5.80
Z 150731C00078500 C 07/31/15 78.5 4.00 5.20
Z 150731C00079000 C 07/31/15 79.0 4.00 4.70
Z 150731C00079500 C 07/31/15 79.5 3.50 4.20
Z 150731C00080000 C 07/31/15 80.0 3.00 3.70
Z 150731C00080500 C 07/31/15 80.5 2.25 4.20
Z 150731C00081000 C 07/31/15 81.0 2.15 3.70
Z 150731C00081500 C 07/31/15 81.5 1.80 3.30
Z 150731C00082000 C 07/31/15 82.0 1.40 2.30
Z 150731C00082500 C 07/31/15 82.5 1.10 2.20
Z 150731C00083000 C 07/31/15 83.0 0.85 1.25
Z 150731C00083500 C 07/31/15 83.5 0.60 1.00
Z 150731C00084000 C 07/31/15 84.0 0.40 0.70
Z 150731C00084500 C 07/31/15 84.5 0.30 0.55
Z 150731C00085000 C 07/31/15 85.0 0.20 0.40
Z 150731C00085500 C 07/31/15 85.5 0.10 0.45
Z 150731C00086000 C 07/31/15 86.0 0.05 0.45
Z 150731C00086500 C 07/31/15 86.5 0.00 0.50
Z 150731C00087000 C 07/31/15 87.0 0.00 0.50
Z 150731C00087500 C 07/31/15 87.5 0.00 0.25
Z 150731C00088000 C 07/31/15 88.0 0.00 0.20
Z 150731C00088500 C 07/31/15 88.5 0.00 0.50
Z 150731C00089000 C 07/31/15 89.0 0.00 0.50
Z 150731C00089500 C 07/31/15 89.5 0.00 0.50
Z 150731C00090000 C 07/31/15 90.0 0.00 0.05
Z 150731C00090500 C 07/31/15 90.5 0.00 0.50
Z 150731C00091000 C 07/31/15 91.0 0.00 0.25
Z 150731C00091500 C 07/31/15 91.5 0.00 0.50
Z 150731C00092000 C 07/31/15 92.0 0.00 0.50
Z 150731C00092500 C 07/31/15 92.5 0.00 0.50
Z 150731C00093000 C 07/31/15 93.0 0.00 0.50
Z 150731C00093500 C 07/31/15 93.5 0.00 0.35
Z 150731C00094000 C 07/31/15 94.0 0.00 0.50
Z 150731C00095000 C 07/31/15 95.0 0.00 0.50
Z 150731C00096000 C 07/31/15 96.0 0.00 0.50
Z 150731C00097000 C 07/31/15 97.0 0.00 0.50
Z 150731C00100000 C 07/31/15 100.0 0.00 0.05
Z 150731C00105000 C 07/31/15 105.0 0.00 0.50
Z 150731C00110000 C 07/31/15 110.0 0.00 0.90
Z 150731P00055000 P 07/31/15 55.0 0.00 0.50
Z 150731P00060000 P 07/31/15 60.0 0.00 0.50
Z 150731P00065000 P 07/31/15 65.0 0.00 0.50
Z 150731P00065500 P 07/31/15 65.5 0.00 0.50
Z 150731P00066000 P 07/31/15 66.0 0.00 0.50
Z 150731P00066500 P 07/31/15 66.5 0.00 0.50
Z 150731P00067000 P 07/31/15 67.0 0.00 0.50
Z 150731P00067500 P 07/31/15 67.5 0.00 0.50
Z 150731P00068000 P 07/31/15 68.0 0.00 0.50
Z 150731P00068500 P 07/31/15 68.5 0.00 0.50
Z 150731P00069000 P 07/31/15 69.0 0.00 0.50
Z 150731P00069500 P 07/31/15 69.5 0.00 0.50
Z 150731P00070000 P 07/31/15 70.0 0.00 0.20
Z 150731P00070500 P 07/31/15 70.5 0.00 0.50
Z 150731P00071000 P 07/31/15 71.0 0.00 0.50
Z 150731P00071500 P 07/31/15 71.5 0.00 0.50
Z 150731P00072000 P 07/31/15 72.0 0.00 0.50
Z 150731P00072500 P 07/31/15 72.5 0.00 0.55
Z 150731P00073000 P 07/31/15 73.0 0.00 0.25
Z 150731P00073500 P 07/31/15 73.5 0.00 0.20
Z 150731P00074000 P 07/31/15 74.0 0.00 0.10
Z 150731P00074500 P 07/31/15 74.5 0.00 0.15
Z 150731P00075000 P 07/31/15 75.0 0.00 0.40
Z 150731P00075500 P 07/31/15 75.5 0.00 0.50
Z 150731P00076000 P 07/31/15 76.0 0.00 0.50
Z 150731P00076500 P 07/31/15 76.5 0.00 0.50
Z 150731P00077000 P 07/31/15 77.0 0.00 0.25
Z 150731P00077500 P 07/31/15 77.5 0.00 0.60
Z 150731P00078000 P 07/31/15 78.0 0.05 0.40
Z 150731P00078500 P 07/31/15 78.5 0.00 0.10
Z 150731P00079000 P 07/31/15 79.0 0.00 0.10
Z 150731P00079500 P 07/31/15 79.5 0.05 0.35
Z 150731P00080000 P 07/31/15 80.0 0.05 0.30
Z 150731P00080500 P 07/31/15 80.5 0.00 0.35
Z 150731P00081000 P 07/31/15 81.0 0.15 0.25
Z 150731P00081500 P 07/31/15 81.5 0.15 0.60
Z 150731P00082000 P 07/31/15 82.0 0.45 0.50
Z 150731P00082500 P 07/31/15 82.5 0.35 0.75
Z 150731P00083000 P 07/31/15 83.0 0.55 0.95
Z 150731P00083500 P 07/31/15 83.5 0.80 1.15
Z 150731P00084000 P 07/31/15 84.0 1.15 1.50
Z 150731P00084500 P 07/31/15 84.5 1.55 1.85
Z 150731P00085000 P 07/31/15 85.0 1.55 2.25
Z 150731P00085500 P 07/31/15 85.5 2.00 2.70
Z 150731P00086000 P 07/31/15 86.0 1.80 3.20
Z 150731P00086500 P 07/31/15 86.5 2.15 3.80
Z 150731P00087000 P 07/31/15 87.0 2.80 4.20
Z 150731P00087500 P 07/31/15 87.5 2.95 4.60
Z 150731P00088000 P 07/31/15 88.0 3.40 5.10
Z 150731P00088500 P 07/31/15 88.5 3.90 5.70
Z 150731P00089000 P 07/31/15 89.0 4.40 6.20
Z 150731P00089500 P 07/31/15 89.5 4.90 6.70
Z 150731P00090000 P 07/31/15 90.0 5.40 7.60
Z 150731P00090500 P 07/31/15 90.5 5.70 7.70
Z 150731P00091000 P 07/31/15 91.0 6.30 9.10
Z 150731P00091500 P 07/31/15 91.5 6.70 9.70
Z 150731P00092000 P 07/31/15 92.0 7.20 9.50
Z 150731P00092500 P 07/31/15 92.5 7.70 10.00
Z 150731P00093000 P 07/31/15 93.0 8.20 10.50
Z 150731P00093500 P 07/31/15 93.5 8.90 11.60
Z 150731P00094000 P 07/31/15 94.0 9.20 11.50
Z 150731P00095000 P 07/31/15 95.0 10.30 12.70
Z 150731P00096000 P 07/31/15 96.0 10.90 14.90
Z 150731P00097000 P 07/31/15 97.0 12.30 15.60
Z 150731P00100000 P 07/31/15 100.0 14.90 18.70
Z 150731P00105000 P 07/31/15 105.0 20.10 23.00
Z 150731P00110000 P 07/31/15 110.0 25.10 28.10
Z 150807C00055000 C 08/07/15 55.0 27.00 29.70
Z 150807C00059000 C 08/07/15 59.0 23.00 25.90
Z 150807C00060000 C 08/07/15 60.0 22.00 24.90
Z 150807C00061000 C 08/07/15 61.0 21.00 23.90
Z 150807C00062000 C 08/07/15 62.0 20.10 22.90
Z 150807C00063000 C 08/07/15 63.0 19.10 21.80
Z 150807C00064000 C 08/07/15 64.0 18.10 20.80
Z 150807C00065000 C 08/07/15 65.0 17.20 19.90
Z 150807C00065500 C 08/07/15 65.5 16.70 19.50
Z 150807C00066000 C 08/07/15 66.0 16.30 18.90
Z 150807C00066500 C 08/07/15 66.5 15.80 18.50
Z 150807C00067000 C 08/07/15 67.0 15.30 18.10
Z 150807C00067500 C 08/07/15 67.5 14.80 17.60
Z 150807C00068000 C 08/07/15 68.0 14.30 17.10
Z 150807C00068500 C 08/07/15 68.5 13.90 16.70
Z 150807C00069000 C 08/07/15 69.0 13.50 16.50
Z 150807C00069500 C 08/07/15 69.5 13.00 15.60
Z 150807C00070000 C 08/07/15 70.0 12.50 14.70
Z 150807C00070500 C 08/07/15 70.5 12.00 14.70
Z 150807C00071000 C 08/07/15 71.0 11.60 14.10
Z 150807C00071500 C 08/07/15 71.5 11.20 13.70
Z 150807C00072000 C 08/07/15 72.0 10.80 13.30
Z 150807C00072500 C 08/07/15 72.5 10.40 13.00
Z 150807C00073000 C 08/07/15 73.0 10.00 12.60
Z 150807C00073500 C 08/07/15 73.5 9.40 12.00
Z 150807C00074000 C 08/07/15 74.0 9.10 11.50
Z 150807C00074500 C 08/07/15 74.5 8.70 11.30
Z 150807C00075000 C 08/07/15 75.0 8.40 10.80
Z 150807C00075500 C 08/07/15 75.5 8.00 10.20
Z 150807C00076000 C 08/07/15 76.0 7.60 9.80
Z 150807C00076500 C 08/07/15 76.5 7.20 9.50
Z 150807C00077000 C 08/07/15 77.0 6.80 9.10
Z 150807C00077500 C 08/07/15 77.5 6.50 8.70
Z 150807C00078000 C 08/07/15 78.0 6.10 8.40
Z 150807C00078500 C 08/07/15 78.5 5.70 8.00
Z 150807C00079000 C 08/07/15 79.0 5.40 7.70
Z 150807C00079500 C 08/07/15 79.5 5.00 6.90
Z 150807C00080000 C 08/07/15 80.0 5.50 6.60
Z 150807C00080500 C 08/07/15 80.5 5.00 6.50
Z 150807C00081000 C 08/07/15 81.0 5.00 6.00
Z 150807C00081500 C 08/07/15 81.5 5.00 6.00
Z 150807C00082000 C 08/07/15 82.0 4.70 5.50
Z 150807C00082500 C 08/07/15 82.5 4.50 5.20
Z 150807C00083000 C 08/07/15 83.0 4.30 4.90
Z 150807C00083500 C 08/07/15 83.5 4.00 4.90
Z 150807C00084000 C 08/07/15 84.0 3.80 4.50
Z 150807C00084500 C 08/07/15 84.5 3.60 4.40
Z 150807C00085000 C 08/07/15 85.0 3.30 3.80
Z 150807C00085500 C 08/07/15 85.5 3.10 3.80
Z 150807C00086000 C 08/07/15 86.0 3.00 3.80
Z 150807C00086500 C 08/07/15 86.5 2.80 3.60
Z 150807C00087000 C 08/07/15 87.0 2.65 3.00
Z 150807C00087500 C 08/07/15 87.5 2.35 3.20
Z 150807C00088000 C 08/07/15 88.0 2.35 2.55
Z 150807C00088500 C 08/07/15 88.5 2.00 3.00
Z 150807C00089000 C 08/07/15 89.0 2.05 2.60
Z 150807C00089500 C 08/07/15 89.5 1.45 2.60
Z 150807C00090000 C 08/07/15 90.0 1.80 2.20
Z 150807C00090500 C 08/07/15 90.5 1.65 2.45
Z 150807C00091000 C 08/07/15 91.0 1.55 2.20
Z 150807C00091500 C 08/07/15 91.5 1.15 2.05
Z 150807C00092000 C 08/07/15 92.0 1.35 1.85
Z 150807C00092500 C 08/07/15 92.5 1.25 1.70
Z 150807C00093000 C 08/07/15 93.0 0.95 1.60
Z 150807C00093500 C 08/07/15 93.5 0.60 1.55
Z 150807C00094000 C 08/07/15 94.0 0.85 1.45
Z 150807C00094500 C 08/07/15 94.5 0.85 1.35
Z 150807C00095000 C 08/07/15 95.0 0.85 1.35
Z 150807C00095500 C 08/07/15 95.5 0.70 1.15
Z 150807C00096000 C 08/07/15 96.0 0.30 1.85
Z 150807C00096500 C 08/07/15 96.5 0.30 1.10
Z 150807C00097000 C 08/07/15 97.0 0.50 0.95
Z 150807C00097500 C 08/07/15 97.5 0.25 0.95
Z 150807C00098000 C 08/07/15 98.0 0.20 0.85
Z 150807C00099000 C 08/07/15 99.0 0.45 0.75
Z 150807C00100000 C 08/07/15 100.0 0.25 0.65
Z 150807C00101000 C 08/07/15 101.0 0.10 0.55
Z 150807C00102000 C 08/07/15 102.0 0.00 0.50
Z 150807C00103000 C 08/07/15 103.0 0.00 0.50
Z 150807C00104000 C 08/07/15 104.0 0.00 0.50
Z 150807C00105000 C 08/07/15 105.0 0.00 0.90
Z 150807C00106000 C 08/07/15 106.0 0.00 0.50
Z 150807C00107000 C 08/07/15 107.0 0.00 0.50
Z 150807C00108000 C 08/07/15 108.0 0.00 0.50
Z 150807C00109000 C 08/07/15 109.0 0.00 0.50
Z 150807C00110000 C 08/07/15 110.0 0.00 0.30
Z 150807P00055000 P 08/07/15 55.0 0.00 0.50
Z 150807P00059000 P 08/07/15 59.0 0.00 0.50
Z 150807P00060000 P 08/07/15 60.0 0.00 0.50
Z 150807P00061000 P 08/07/15 61.0 0.00 0.50
Z 150807P00062000 P 08/07/15 62.0 0.00 0.55
Z 150807P00063000 P 08/07/15 63.0 0.00 0.75
Z 150807P00064000 P 08/07/15 64.0 0.00 0.50
Z 150807P00065000 P 08/07/15 65.0 0.15 0.30
Z 150807P00065500 P 08/07/15 65.5 0.15 0.35
Z 150807P00066000 P 08/07/15 66.0 0.20 0.35
Z 150807P00066500 P 08/07/15 66.5 0.25 0.55
Z 150807P00067000 P 08/07/15 67.0 0.15 0.90
Z 150807P00067500 P 08/07/15 67.5 0.30 0.45
Z 150807P00068000 P 08/07/15 68.0 0.20 1.05
Z 150807P00068500 P 08/07/15 68.5 0.35 0.55
Z 150807P00069000 P 08/07/15 69.0 0.40 0.60
Z 150807P00069500 P 08/07/15 69.5 0.40 0.65
Z 150807P00070000 P 08/07/15 70.0 0.50 0.70
Z 150807P00070500 P 08/07/15 70.5 0.55 0.70
Z 150807P00071000 P 08/07/15 71.0 0.60 0.85
Z 150807P00071500 P 08/07/15 71.5 0.65 0.90
Z 150807P00072000 P 08/07/15 72.0 0.80 1.00
Z 150807P00072500 P 08/07/15 72.5 0.80 1.05
Z 150807P00073000 P 08/07/15 73.0 0.85 1.15
Z 150807P00073500 P 08/07/15 73.5 0.90 1.35
Z 150807P00074000 P 08/07/15 74.0 1.00 1.40
Z 150807P00074500 P 08/07/15 74.5 1.10 1.50
Z 150807P00075000 P 08/07/15 75.0 1.20 1.65
Z 150807P00075500 P 08/07/15 75.5 1.30 1.75
Z 150807P00076000 P 08/07/15 76.0 1.40 1.90
Z 150807P00076500 P 08/07/15 76.5 1.50 2.05
Z 150807P00077000 P 08/07/15 77.0 1.65 2.20
Z 150807P00077500 P 08/07/15 77.5 1.90 2.35
Z 150807P00078000 P 08/07/15 78.0 1.90 2.50
Z 150807P00078500 P 08/07/15 78.5 2.05 2.65
Z 150807P00079000 P 08/07/15 79.0 2.40 2.75
Z 150807P00079500 P 08/07/15 79.5 2.40 2.95
Z 150807P00080000 P 08/07/15 80.0 2.55 3.20
Z 150807P00080500 P 08/07/15 80.5 2.80 3.40
Z 150807P00081000 P 08/07/15 81.0 2.85 3.70
Z 150807P00081500 P 08/07/15 81.5 3.10 3.90
Z 150807P00082000 P 08/07/15 82.0 3.30 4.10
Z 150807P00082500 P 08/07/15 82.5 3.50 4.50
Z 150807P00083000 P 08/07/15 83.0 3.70 4.70
Z 150807P00083500 P 08/07/15 83.5 3.90 4.90
Z 150807P00084000 P 08/07/15 84.0 4.20 5.20
Z 150807P00084500 P 08/07/15 84.5 4.70 5.50
Z 150807P00085000 P 08/07/15 85.0 4.70 5.80
Z 150807P00085500 P 08/07/15 85.5 5.00 6.10
Z 150807P00086000 P 08/07/15 86.0 5.30 6.40
Z 150807P00086500 P 08/07/15 86.5 5.90 6.70
Z 150807P00087000 P 08/07/15 87.0 6.20 7.00
Z 150807P00087500 P 08/07/15 87.5 6.10 7.30
Z 150807P00088000 P 08/07/15 88.0 6.50 7.70
Z 150807P00088500 P 08/07/15 88.5 6.80 8.00
Z 150807P00089000 P 08/07/15 89.0 7.20 8.30
Z 150807P00089500 P 08/07/15 89.5 7.50 8.80
Z 150807P00090000 P 08/07/15 90.0 7.90 9.10
Z 150807P00090500 P 08/07/15 90.5 8.20 10.30
Z 150807P00091000 P 08/07/15 91.0 8.60 9.80
Z 150807P00091500 P 08/07/15 91.5 9.00 10.30
Z 150807P00092000 P 08/07/15 92.0 9.30 10.80
Z 150807P00092500 P 08/07/15 92.5 9.60 11.30
Z 150807P00093000 P 08/07/15 93.0 10.10 11.80
Z 150807P00093500 P 08/07/15 93.5 10.50 12.40
Z 150807P00094000 P 08/07/15 94.0 10.20 13.20
Z 150807P00094500 P 08/07/15 94.5 11.30 13.80
Z 150807P00095000 P 08/07/15 95.0 11.60 14.20
Z 150807P00095500 P 08/07/15 95.5 11.50 14.60
Z 150807P00096000 P 08/07/15 96.0 12.50 15.20
Z 150807P00096500 P 08/07/15 96.5 12.90 15.40
Z 150807P00097000 P 08/07/15 97.0 13.40 15.80
Z 150807P00097500 P 08/07/15 97.5 13.70 16.40
Z 150807P00098000 P 08/07/15 98.0 14.30 16.80
Z 150807P00099000 P 08/07/15 99.0 14.70 17.60
Z 150807P00100000 P 08/07/15 100.0 15.80 18.60
Z 150807P00101000 P 08/07/15 101.0 17.10 19.60
Z 150807P00102000 P 08/07/15 102.0 17.70 20.50
Z 150807P00103000 P 08/07/15 103.0 18.60 21.50
Z 150807P00104000 P 08/07/15 104.0 19.40 22.40
Z 150807P00105000 P 08/07/15 105.0 20.50 23.40
Z 150807P00106000 P 08/07/15 106.0 21.50 24.30
Z 150807P00107000 P 08/07/15 107.0 22.50 25.30
Z 150807P00108000 P 08/07/15 108.0 23.30 26.30
Z 150807P00109000 P 08/07/15 109.0 24.50 27.30
Z 150807P00110000 P 08/07/15 110.0 25.50 28.20
Z 150814C00060000 C 08/14/15 60.0 22.10 24.80
Z 150814C00065000 C 08/14/15 65.0 17.20 20.10
Z 150814C00070000 C 08/14/15 70.0 12.70 15.10
Z 150814C00071000 C 08/14/15 71.0 11.80 14.20
Z 150814C00072000 C 08/14/15 72.0 10.90 13.40
Z 150814C00072500 C 08/14/15 72.5 10.50 12.90
Z 150814C00073000 C 08/14/15 73.0 10.10 12.70
Z 150814C00073500 C 08/14/15 73.5 9.70 12.30
Z 150814C00074000 C 08/14/15 74.0 9.30 11.70
Z 150814C00074500 C 08/14/15 74.5 8.90 11.50
Z 150814C00075000 C 08/14/15 75.0 8.50 11.10
Z 150814C00075500 C 08/14/15 75.5 8.20 10.50
Z 150814C00076000 C 08/14/15 76.0 7.80 10.10
Z 150814C00076500 C 08/14/15 76.5 7.40 9.80
Z 150814C00077000 C 08/14/15 77.0 7.00 9.60
Z 150814C00077500 C 08/14/15 77.5 6.70 9.00
Z 150814C00078000 C 08/14/15 78.0 6.30 8.80
Z 150814C00078500 C 08/14/15 78.5 5.90 8.40
Z 150814C00079000 C 08/14/15 79.0 5.60 7.90
Z 150814C00079500 C 08/14/15 79.5 6.60 7.10
Z 150814C00080000 C 08/14/15 80.0 5.80 6.80
Z 150814C00080500 C 08/14/15 80.5 5.80 6.80
Z 150814C00081000 C 08/14/15 81.0 5.30 6.20
Z 150814C00081500 C 08/14/15 81.5 5.50 6.20
Z 150814C00082000 C 08/14/15 82.0 5.30 5.70
Z 150814C00082500 C 08/14/15 82.5 5.00 5.40
Z 150814C00083000 C 08/14/15 83.0 4.80 5.20
Z 150814C00083500 C 08/14/15 83.5 4.50 5.10
Z 150814C00084000 C 08/14/15 84.0 4.30 4.80
Z 150814C00084500 C 08/14/15 84.5 4.10 4.70
Z 150814C00085000 C 08/14/15 85.0 3.90 4.20
Z 150814C00085500 C 08/14/15 85.5 3.70 4.40
Z 150814C00086000 C 08/14/15 86.0 3.50 4.10
Z 150814C00086500 C 08/14/15 86.5 3.30 3.90
Z 150814C00087000 C 08/14/15 87.0 3.10 3.60
Z 150814C00087500 C 08/14/15 87.5 3.00 3.50
Z 150814C00088000 C 08/14/15 88.0 2.85 3.30
Z 150814C00088500 C 08/14/15 88.5 2.70 3.20
Z 150814C00089000 C 08/14/15 89.0 2.55 3.10
Z 150814C00089500 C 08/14/15 89.5 2.25 2.95
Z 150814C00090000 C 08/14/15 90.0 2.25 2.60
Z 150814C00090500 C 08/14/15 90.5 1.55 2.70
Z 150814C00091000 C 08/14/15 91.0 2.00 2.50
Z 150814C00091500 C 08/14/15 91.5 1.10 2.40
Z 150814C00092000 C 08/14/15 92.0 1.50 2.25
Z 150814C00092500 C 08/14/15 92.5 1.60 2.10
Z 150814C00093000 C 08/14/15 93.0 1.60 1.90
Z 150814C00093500 C 08/14/15 93.5 1.00 1.90
Z 150814C00094000 C 08/14/15 94.0 0.75 1.90
Z 150814C00094500 C 08/14/15 94.5 1.00 1.70
Z 150814C00095000 C 08/14/15 95.0 1.25 1.60
Z 150814C00095500 C 08/14/15 95.5 0.35 1.65
Z 150814C00096000 C 08/14/15 96.0 0.60 1.45
Z 150814C00097000 C 08/14/15 97.0 0.80 1.30
Z 150814C00098000 C 08/14/15 98.0 0.50 1.25
Z 150814C00100000 C 08/14/15 100.0 0.65 0.95
Z 150814C00105000 C 08/14/15 105.0 0.20 0.60
Z 150814C00110000 C 08/14/15 110.0 0.00 0.50
Z 150814P00060000 P 08/14/15 60.0 0.05 0.25
Z 150814P00065000 P 08/14/15 65.0 0.25 0.45
Z 150814P00070000 P 08/14/15 70.0 0.70 0.95
Z 150814P00071000 P 08/14/15 71.0 0.75 1.05
Z 150814P00072000 P 08/14/15 72.0 0.95 1.20
Z 150814P00072500 P 08/14/15 72.5 1.00 1.30
Z 150814P00073000 P 08/14/15 73.0 1.10 1.40
Z 150814P00073500 P 08/14/15 73.5 1.15 1.55
Z 150814P00074000 P 08/14/15 74.0 1.20 1.70
Z 150814P00074500 P 08/14/15 74.5 1.50 1.75
Z 150814P00075000 P 08/14/15 75.0 1.55 1.90
Z 150814P00075500 P 08/14/15 75.5 1.65 2.00
Z 150814P00076000 P 08/14/15 76.0 1.85 2.15
Z 150814P00076500 P 08/14/15 76.5 1.95 2.30
Z 150814P00077000 P 08/14/15 77.0 2.15 2.45
Z 150814P00077500 P 08/14/15 77.5 2.30 2.60
Z 150814P00078000 P 08/14/15 78.0 2.40 2.80
Z 150814P00078500 P 08/14/15 78.5 2.60 3.10
Z 150814P00079000 P 08/14/15 79.0 2.85 3.20
Z 150814P00079500 P 08/14/15 79.5 3.00 3.40
Z 150814P00080000 P 08/14/15 80.0 3.10 3.60
Z 150814P00080500 P 08/14/15 80.5 3.40 3.80
Z 150814P00081000 P 08/14/15 81.0 3.60 4.10
Z 150814P00081500 P 08/14/15 81.5 3.80 4.30
Z 150814P00082000 P 08/14/15 82.0 4.10 4.50
Z 150814P00082500 P 08/14/15 82.5 4.30 4.80
Z 150814P00083000 P 08/14/15 83.0 4.40 5.10
Z 150814P00083500 P 08/14/15 83.5 4.80 5.30
Z 150814P00084000 P 08/14/15 84.0 5.00 5.60
Z 150814P00084500 P 08/14/15 84.5 4.90 6.00
Z 150814P00085000 P 08/14/15 85.0 5.20 6.20
Z 150814P00085500 P 08/14/15 85.5 5.40 6.50
Z 150814P00086000 P 08/14/15 86.0 5.80 6.80
Z 150814P00086500 P 08/14/15 86.5 6.10 7.20
Z 150814P00087000 P 08/14/15 87.0 6.40 7.50
Z 150814P00087500 P 08/14/15 87.5 6.60 7.80
Z 150814P00088000 P 08/14/15 88.0 7.00 8.10
Z 150814P00088500 P 08/14/15 88.5 7.30 8.50
Z 150814P00089000 P 08/14/15 89.0 7.60 8.80
Z 150814P00089500 P 08/14/15 89.5 8.00 9.60
Z 150814P00090000 P 08/14/15 90.0 8.40 9.60
Z 150814P00090500 P 08/14/15 90.5 8.70 10.00
Z 150814P00091000 P 08/14/15 91.0 9.10 10.50
Z 150814P00091500 P 08/14/15 91.5 9.40 10.70
Z 150814P00092000 P 08/14/15 92.0 9.80 11.10
Z 150814P00092500 P 08/14/15 92.5 10.20 11.60
Z 150814P00093000 P 08/14/15 93.0 10.60 12.10
Z 150814P00093500 P 08/14/15 93.5 11.00 12.70
Z 150814P00094000 P 08/14/15 94.0 11.40 13.80
Z 150814P00094500 P 08/14/15 94.5 11.80 14.30
Z 150814P00095000 P 08/14/15 95.0 12.10 14.60
Z 150814P00095500 P 08/14/15 95.5 12.50 15.00
Z 150814P00096000 P 08/14/15 96.0 12.90 15.40
Z 150814P00097000 P 08/14/15 97.0 13.50 16.40
Z 150814P00098000 P 08/14/15 98.0 14.50 17.20
Z 150814P00100000 P 08/14/15 100.0 16.20 19.00
Z 150814P00105000 P 08/14/15 105.0 20.80 23.60
Z 150814P00110000 P 08/14/15 110.0 25.50 28.40
Z 150821C00050000 C 08/21/15 50.0 31.90 35.00
Z 150821C00055000 C 08/21/15 55.0 27.00 29.70
Z 150821C00060000 C 08/21/15 60.0 22.10 24.70
Z 150821C00065000 C 08/21/15 65.0 17.30 19.90
Z 150821C00067000 C 08/21/15 67.0 15.50 18.20
Z 150821C00067500 C 08/21/15 67.5 15.00 17.80
Z 150821C00068000 C 08/21/15 68.0 14.60 17.30
Z 150821C00068500 C 08/21/15 68.5 14.10 16.70
Z 150821C00069000 C 08/21/15 69.0 13.70 16.20
Z 150821C00069500 C 08/21/15 69.5 13.20 15.70
Z 150821C00070000 C 08/21/15 70.0 12.80 15.20
Z 150821C00070500 C 08/21/15 70.5 12.30 14.90
Z 150821C00071000 C 08/21/15 71.0 11.90 14.50
Z 150821C00071500 C 08/21/15 71.5 11.50 14.00
Z 150821C00072000 C 08/21/15 72.0 11.10 13.50
Z 150821C00072500 C 08/21/15 72.5 10.70 13.10
Z 150821C00073000 C 08/21/15 73.0 10.30 12.70
Z 150821C00073500 C 08/21/15 73.5 9.90 12.40
Z 150821C00074000 C 08/21/15 74.0 9.50 11.90
Z 150821C00074500 C 08/21/15 74.5 9.10 11.50
Z 150821C00075000 C 08/21/15 75.0 8.60 10.10
Z 150821C00076000 C 08/21/15 76.0 8.00 10.40
Z 150821C00076500 C 08/21/15 76.5 8.70 10.00
Z 150821C00077000 C 08/21/15 77.0 8.50 9.80
Z 150821C00077500 C 08/21/15 77.5 8.00 9.30
Z 150821C00078000 C 08/21/15 78.0 7.40 9.10
Z 150821C00078500 C 08/21/15 78.5 6.20 8.70
Z 150821C00079000 C 08/21/15 79.0 5.90 8.10
Z 150821C00079500 C 08/21/15 79.5 7.00 7.50
Z 150821C00080000 C 08/21/15 80.0 6.50 7.00
Z 150821C00080500 C 08/21/15 80.5 6.10 7.00
Z 150821C00081000 C 08/21/15 81.0 5.60 6.50
Z 150821C00081500 C 08/21/15 81.5 5.80 6.80
Z 150821C00082000 C 08/21/15 82.0 5.60 6.10
Z 150821C00082500 C 08/21/15 82.5 5.40 5.70
Z 150821C00083000 C 08/21/15 83.0 5.10 5.70
Z 150821C00083500 C 08/21/15 83.5 4.90 5.30
Z 150821C00084000 C 08/21/15 84.0 4.60 5.50
Z 150821C00084500 C 08/21/15 84.5 4.40 5.10
Z 150821C00085000 C 08/21/15 85.0 4.10 4.50
Z 150821C00085500 C 08/21/15 85.5 4.00 4.60
Z 150821C00086000 C 08/21/15 86.0 3.80 4.40
Z 150821C00086500 C 08/21/15 86.5 3.60 4.20
Z 150821C00087000 C 08/21/15 87.0 3.40 4.10
Z 150821C00087500 C 08/21/15 87.5 3.30 3.80
Z 150821C00088000 C 08/21/15 88.0 3.10 3.70
Z 150821C00088500 C 08/21/15 88.5 3.00 3.40
Z 150821C00089000 C 08/21/15 89.0 2.80 3.20
Z 150821C00089500 C 08/21/15 89.5 2.70 3.10
Z 150821C00090000 C 08/21/15 90.0 2.55 2.80
Z 150821C00090500 C 08/21/15 90.5 2.25 2.95
Z 150821C00091000 C 08/21/15 91.0 2.25 2.80
Z 150821C00091500 C 08/21/15 91.5 2.00 2.65
Z 150821C00092000 C 08/21/15 92.0 2.05 2.55
Z 150821C00092500 C 08/21/15 92.5 1.85 2.40
Z 150821C00093000 C 08/21/15 93.0 1.70 2.30
Z 150821C00093500 C 08/21/15 93.5 1.55 2.15
Z 150821C00094000 C 08/21/15 94.0 1.65 1.85
Z 150821C00094500 C 08/21/15 94.5 1.40 1.95
Z 150821C00095000 C 08/21/15 95.0 1.50 1.75
Z 150821C00095500 C 08/21/15 95.5 1.15 1.75
Z 150821C00096000 C 08/21/15 96.0 1.10 1.65
Z 150821C00096500 C 08/21/15 96.5 1.00 1.55
Z 150821C00097000 C 08/21/15 97.0 0.85 1.50
Z 150821C00097500 C 08/21/15 97.5 0.90 1.40
Z 150821C00098000 C 08/21/15 98.0 0.80 1.35
Z 150821C00098500 C 08/21/15 98.5 0.75 1.25
Z 150821C00099000 C 08/21/15 99.0 0.90 1.20
Z 150821C00099500 C 08/21/15 99.5 0.70 1.15
Z 150821C00100000 C 08/21/15 100.0 0.80 1.10
Z 150821C00101000 C 08/21/15 101.0 0.40 0.95
Z 150821C00102000 C 08/21/15 102.0 0.50 0.90
Z 150821C00103000 C 08/21/15 103.0 0.30 0.80
Z 150821C00104000 C 08/21/15 104.0 0.25 0.70
Z 150821C00105000 C 08/21/15 105.0 0.40 0.60
Z 150821C00106000 C 08/21/15 106.0 0.15 0.55
Z 150821C00107000 C 08/21/15 107.0 0.10 0.55
Z 150821C00108000 C 08/21/15 108.0 0.10 0.50
Z 150821C00109000 C 08/21/15 109.0 0.05 0.50
Z 150821C00110000 C 08/21/15 110.0 0.15 0.40
Z 150821C00115000 C 08/21/15 115.0 0.00 0.50
Z 150821C00120000 C 08/21/15 120.0 0.00 0.25
Z 150821C00125000 C 08/21/15 125.0 0.00 0.50
Z 150821C00130000 C 08/21/15 130.0 0.00 0.50
Z 150821C00135000 C 08/21/15 135.0 0.00 0.50
Z 150821C00140000 C 08/21/15 140.0 0.00 0.15
Z 150821C00145000 C 08/21/15 145.0 0.00 0.50
Z 150821C00150000 C 08/21/15 150.0 0.00 0.50
Z 150821C00155000 C 08/21/15 155.0 0.00 0.60
Z 150821C00160000 C 08/21/15 160.0 0.00 0.50
Z 150821C00165000 C 08/21/15 165.0 0.00 0.80
Z 150821C00170000 C 08/21/15 170.0 0.00 1.70
Z 150821C00175000 C 08/21/15 175.0 0.00 0.60
Z 150821P00050000 P 08/21/15 50.0 0.00 0.50
Z 150821P00055000 P 08/21/15 55.0 0.10 0.25
Z 150821P00060000 P 08/21/15 60.0 0.10 0.25
Z 150821P00065000 P 08/21/15 65.0 0.35 0.50
Z 150821P00067000 P 08/21/15 67.0 0.55 0.70
Z 150821P00067500 P 08/21/15 67.5 0.55 0.80
Z 150821P00068000 P 08/21/15 68.0 0.60 0.80
Z 150821P00068500 P 08/21/15 68.5 0.65 0.85
Z 150821P00069000 P 08/21/15 69.0 0.70 0.95
Z 150821P00069500 P 08/21/15 69.5 0.75 1.00
Z 150821P00070000 P 08/21/15 70.0 0.85 1.10
Z 150821P00070500 P 08/21/15 70.5 0.85 1.20
Z 150821P00071000 P 08/21/15 71.0 1.00 1.30
Z 150821P00071500 P 08/21/15 71.5 1.05 1.35
Z 150821P00072000 P 08/21/15 72.0 1.20 1.45
Z 150821P00072500 P 08/21/15 72.5 1.25 1.55
Z 150821P00073000 P 08/21/15 73.0 1.35 1.75
Z 150821P00073500 P 08/21/15 73.5 1.45 1.90
Z 150821P00074000 P 08/21/15 74.0 1.55 2.35
Z 150821P00074500 P 08/21/15 74.5 1.80 2.05
Z 150821P00075000 P 08/21/15 75.0 1.95 2.20
Z 150821P00076000 P 08/21/15 76.0 2.05 2.70
Z 150821P00076500 P 08/21/15 76.5 2.20 2.90
Z 150821P00077000 P 08/21/15 77.0 2.50 2.85
Z 150821P00077500 P 08/21/15 77.5 2.45 3.40
Z 150821P00078000 P 08/21/15 78.0 2.80 3.20
Z 150821P00078500 P 08/21/15 78.5 2.80 3.50
Z 150821P00079000 P 08/21/15 79.0 3.30 3.60
Z 150821P00079500 P 08/21/15 79.5 3.10 3.80
Z 150821P00080000 P 08/21/15 80.0 3.60 4.00
Z 150821P00080500 P 08/21/15 80.5 3.90 4.30
Z 150821P00081000 P 08/21/15 81.0 4.00 4.50
Z 150821P00081500 P 08/21/15 81.5 4.30 4.70
Z 150821P00082000 P 08/21/15 82.0 4.60 5.00
Z 150821P00082500 P 08/21/15 82.5 4.80 5.20
Z 150821P00083000 P 08/21/15 83.0 4.90 5.50
Z 150821P00083500 P 08/21/15 83.5 5.30 5.80
Z 150821P00084000 P 08/21/15 84.0 5.50 6.00
Z 150821P00084500 P 08/21/15 84.5 5.30 6.30
Z 150821P00085000 P 08/21/15 85.0 6.10 6.60
Z 150821P00085500 P 08/21/15 85.5 6.00 6.90
Z 150821P00086000 P 08/21/15 86.0 6.80 7.20
Z 150821P00086500 P 08/21/15 86.5 6.50 7.50
Z 150821P00087000 P 08/21/15 87.0 6.80 7.90
Z 150821P00087500 P 08/21/15 87.5 7.10 8.20
Z 150821P00088000 P 08/21/15 88.0 7.40 8.50
Z 150821P00088500 P 08/21/15 88.5 7.80 8.90
Z 150821P00089000 P 08/21/15 89.0 8.20 9.20
Z 150821P00089500 P 08/21/15 89.5 8.50 9.60
Z 150821P00090000 P 08/21/15 90.0 8.80 9.90
Z 150821P00090500 P 08/21/15 90.5 9.10 10.50
Z 150821P00091000 P 08/21/15 91.0 9.40 10.70
Z 150821P00091500 P 08/21/15 91.5 9.80 11.20
Z 150821P00092000 P 08/21/15 92.0 10.20 11.60
Z 150821P00092500 P 08/21/15 92.5 10.40 12.40
Z 150821P00093000 P 08/21/15 93.0 10.80 13.00
Z 150821P00093500 P 08/21/15 93.5 11.40 13.50
Z 150821P00094000 P 08/21/15 94.0 11.60 14.10
Z 150821P00094500 P 08/21/15 94.5 12.10 14.70
Z 150821P00095000 P 08/21/15 95.0 12.50 14.40
Z 150821P00095500 P 08/21/15 95.5 12.90 15.00
Z 150821P00096000 P 08/21/15 96.0 13.20 15.80
Z 150821P00096500 P 08/21/15 96.5 13.60 16.00
Z 150821P00097000 P 08/21/15 97.0 14.00 16.50
Z 150821P00097500 P 08/21/15 97.5 14.40 17.00
Z 150821P00098000 P 08/21/15 98.0 14.90 17.60
Z 150821P00098500 P 08/21/15 98.5 15.20 18.00
Z 150821P00099000 P 08/21/15 99.0 15.70 18.40
Z 150821P00099500 P 08/21/15 99.5 16.20 18.80
Z 150821P00100000 P 08/21/15 100.0 16.60 19.30
Z 150821P00101000 P 08/21/15 101.0 17.40 20.20
Z 150821P00102000 P 08/21/15 102.0 18.30 21.20
Z 150821P00103000 P 08/21/15 103.0 19.30 22.00
Z 150821P00104000 P 08/21/15 104.0 20.20 23.00
Z 150821P00105000 P 08/21/15 105.0 21.10 23.90
Z 150821P00106000 P 08/21/15 106.0 21.90 24.80
Z 150821P00107000 P 08/21/15 107.0 23.00 25.80
Z 150821P00108000 P 08/21/15 108.0 23.80 26.70
Z 150821P00109000 P 08/21/15 109.0 24.70 27.70
Z 150821P00110000 P 08/21/15 110.0 25.80 28.60
Z 150821P00115000 P 08/21/15 115.0 30.60 33.40
Z 150821P00120000 P 08/21/15 120.0 35.70 38.40
Z 150821P00125000 P 08/21/15 125.0 41.00 43.40
Z 150821P00130000 P 08/21/15 130.0 45.50 48.40
Z 150821P00135000 P 08/21/15 135.0 50.50 53.40
Z 150821P00140000 P 08/21/15 140.0 55.50 58.20
Z 150821P00145000 P 08/21/15 145.0 60.50 63.40
Z 150821P00150000 P 08/21/15 150.0 65.50 68.40
Z 150821P00155000 P 08/21/15 155.0 70.50 73.40
Z 150821P00160000 P 08/21/15 160.0 75.50 78.40
Z 150821P00165000 P 08/21/15 165.0 80.50 83.40
Z 150821P00170000 P 08/21/15 170.0 85.50 88.30
Z 150821P00175000 P 08/21/15 175.0 90.50 93.30
Z 150828C00050000 C 08/28/15 50.0 32.00 34.60
Z 150828C00055000 C 08/28/15 55.0 27.10 29.90
Z 150828C00060000 C 08/28/15 60.0 22.10 24.80
Z 150828C00065000 C 08/28/15 65.0 17.30 20.00
Z 150828C00070000 C 08/28/15 70.0 12.90 15.40
Z 150828C00071000 C 08/28/15 71.0 12.10 14.70
Z 150828C00072000 C 08/28/15 72.0 11.30 13.70
Z 150828C00072500 C 08/28/15 72.5 10.90 13.50
Z 150828C00073000 C 08/28/15 73.0 10.50 13.10
Z 150828C00073500 C 08/28/15 73.5 10.10 12.50
Z 150828C00074000 C 08/28/15 74.0 9.70 12.10
Z 150828C00074500 C 08/28/15 74.5 9.30 11.70
Z 150828C00075000 C 08/28/15 75.0 8.80 11.40
Z 150828C00075500 C 08/28/15 75.5 8.60 11.00
Z 150828C00076000 C 08/28/15 76.0 8.20 10.70
Z 150828C00076500 C 08/28/15 76.5 9.00 10.40
Z 150828C00077000 C 08/28/15 77.0 8.50 9.90
Z 150828C00077500 C 08/28/15 77.5 8.00 9.60
Z 150828C00078000 C 08/28/15 78.0 7.30 9.20
Z 150828C00078500 C 08/28/15 78.5 7.70 8.90
Z 150828C00079000 C 08/28/15 79.0 7.40 8.70
Z 150828C00079500 C 08/28/15 79.5 7.20 8.00
Z 150828C00080000 C 08/28/15 80.0 6.90 7.70
Z 150828C00080500 C 08/28/15 80.5 6.50 7.40
Z 150828C00081000 C 08/28/15 81.0 6.20 6.90
Z 150828C00081500 C 08/28/15 81.5 6.10 6.60
Z 150828C00082000 C 08/28/15 82.0 5.80 6.30
Z 150828C00082500 C 08/28/15 82.5 5.60 5.90
Z 150828C00083000 C 08/28/15 83.0 5.40 5.80
Z 150828C00083500 C 08/28/15 83.5 5.10 5.70
Z 150828C00084000 C 08/28/15 84.0 4.90 5.60
Z 150828C00084500 C 08/28/15 84.5 4.70 5.40
Z 150828C00085000 C 08/28/15 85.0 4.50 4.80
Z 150828C00085500 C 08/28/15 85.5 4.30 4.70
Z 150828C00086000 C 08/28/15 86.0 4.00 4.80
Z 150828C00086500 C 08/28/15 86.5 3.90 4.60
Z 150828C00087000 C 08/28/15 87.0 3.70 4.30
Z 150828C00087500 C 08/28/15 87.5 3.50 4.20
Z 150828C00088000 C 08/28/15 88.0 3.40 3.80
Z 150828C00088500 C 08/28/15 88.5 3.20 3.90
Z 150828C00089000 C 08/28/15 89.0 3.00 3.50
Z 150828C00089500 C 08/28/15 89.5 2.90 3.50
Z 150828C00090000 C 08/28/15 90.0 2.80 3.30
Z 150828C00090500 C 08/28/15 90.5 2.60 3.10
Z 150828C00091000 C 08/28/15 91.0 2.55 2.90
Z 150828C00092000 C 08/28/15 92.0 2.30 2.65
Z 150828C00093000 C 08/28/15 93.0 2.05 2.55
Z 150828C00095000 C 08/28/15 95.0 1.65 2.10
Z 150828C00100000 C 08/28/15 100.0 0.95 1.25
Z 150828C00105000 C 08/28/15 105.0 0.55 0.75
Z 150828C00110000 C 08/28/15 110.0 0.25 0.50
Z 150828C00115000 C 08/28/15 115.0 0.10 0.35
Z 150828C00120000 C 08/28/15 120.0 0.00 0.25
Z 150828C00125000 C 08/28/15 125.0 0.00 0.20
Z 150828P00050000 P 08/28/15 50.0 0.00 0.15
Z 150828P00055000 P 08/28/15 55.0 0.05 0.20
Z 150828P00060000 P 08/28/15 60.0 0.20 0.35
Z 150828P00065000 P 08/28/15 65.0 0.45 0.60
Z 150828P00070000 P 08/28/15 70.0 1.00 1.30
Z 150828P00071000 P 08/28/15 71.0 1.15 1.50
Z 150828P00072000 P 08/28/15 72.0 1.35 1.65
Z 150828P00072500 P 08/28/15 72.5 1.50 1.80
Z 150828P00073000 P 08/28/15 73.0 1.60 1.90
Z 150828P00073500 P 08/28/15 73.5 1.75 2.00
Z 150828P00074000 P 08/28/15 74.0 1.85 2.15
Z 150828P00074500 P 08/28/15 74.5 1.95 2.30
Z 150828P00075000 P 08/28/15 75.0 2.10 2.45
Z 150828P00075500 P 08/28/15 75.5 2.25 2.60
Z 150828P00076000 P 08/28/15 76.0 2.40 2.75
Z 150828P00076500 P 08/28/15 76.5 2.55 2.90
Z 150828P00077000 P 08/28/15 77.0 2.75 3.10
Z 150828P00077500 P 08/28/15 77.5 2.95 3.30
Z 150828P00078000 P 08/28/15 78.0 3.10 3.50
Z 150828P00078500 P 08/28/15 78.5 3.30 3.70
Z 150828P00079000 P 08/28/15 79.0 3.60 3.90
Z 150828P00079500 P 08/28/15 79.5 3.70 4.10
Z 150828P00080000 P 08/28/15 80.0 3.90 4.30
Z 150828P00080500 P 08/28/15 80.5 4.00 4.50
Z 150828P00081000 P 08/28/15 81.0 4.40 4.80
Z 150828P00081500 P 08/28/15 81.5 4.50 5.00
Z 150828P00082000 P 08/28/15 82.0 4.70 5.30
Z 150828P00082500 P 08/28/15 82.5 5.10 5.50
Z 150828P00083000 P 08/28/15 83.0 5.30 5.80
Z 150828P00083500 P 08/28/15 83.5 5.50 6.10
Z 150828P00084000 P 08/28/15 84.0 5.90 6.30
Z 150828P00084500 P 08/28/15 84.5 6.10 6.60
Z 150828P00085000 P 08/28/15 85.0 6.40 6.90
Z 150828P00085500 P 08/28/15 85.5 6.70 7.20
Z 150828P00086000 P 08/28/15 86.0 7.00 7.50
Z 150828P00086500 P 08/28/15 86.5 7.30 7.90
Z 150828P00087000 P 08/28/15 87.0 7.60 8.20
Z 150828P00087500 P 08/28/15 87.5 7.90 8.50
Z 150828P00088000 P 08/28/15 88.0 8.20 8.90
Z 150828P00088500 P 08/28/15 88.5 8.60 9.20
Z 150828P00089000 P 08/28/15 89.0 8.90 9.60
Z 150828P00089500 P 08/28/15 89.5 9.20 9.90
Z 150828P00090000 P 08/28/15 90.0 9.50 10.30
Z 150828P00090500 P 08/28/15 90.5 9.40 10.60
Z 150828P00091000 P 08/28/15 91.0 9.60 11.00
Z 150828P00092000 P 08/28/15 92.0 10.50 11.80
Z 150828P00093000 P 08/28/15 93.0 11.10 12.70
Z 150828P00095000 P 08/28/15 95.0 12.80 14.30
Z 150828P00100000 P 08/28/15 100.0 16.80 19.50
Z 150828P00105000 P 08/28/15 105.0 21.20 24.00
Z 150828P00110000 P 08/28/15 110.0 25.80 28.70
Z 150828P00115000 P 08/28/15 115.0 30.70 33.60
Z 150828P00120000 P 08/28/15 120.0 35.40 38.50
Z 150828P00125000 P 08/28/15 125.0 40.60 43.40
Z 150904C00050000 C 09/04/15 50.0 32.00 34.70
Z 150904C00055000 C 09/04/15 55.0 27.00 29.90
Z 150904C00060000 C 09/04/15 60.0 22.10 24.90
Z 150904C00065000 C 09/04/15 65.0 17.50 20.00
Z 150904C00070000 C 09/04/15 70.0 13.10 15.90
Z 150904C00072000 C 09/04/15 72.0 11.40 14.10
Z 150904C00072500 C 09/04/15 72.5 11.00 13.80
Z 150904C00073000 C 09/04/15 73.0 10.60 13.10
Z 150904C00073500 C 09/04/15 73.5 10.30 12.60
Z 150904C00074000 C 09/04/15 74.0 9.90 12.40
Z 150904C00074500 C 09/04/15 74.5 9.50 11.90
Z 150904C00075000 C 09/04/15 75.0 9.10 11.60
Z 150904C00075500 C 09/04/15 75.5 8.80 11.30
Z 150904C00076000 C 09/04/15 76.0 8.40 10.90
Z 150904C00076500 C 09/04/15 76.5 9.00 10.60
Z 150904C00077000 C 09/04/15 77.0 8.50 10.20
Z 150904C00077500 C 09/04/15 77.5 8.60 9.90
Z 150904C00078000 C 09/04/15 78.0 8.40 9.50
Z 150904C00078500 C 09/04/15 78.5 8.10 9.20
Z 150904C00079000 C 09/04/15 79.0 7.70 8.50
Z 150904C00079500 C 09/04/15 79.5 7.40 8.20
Z 150904C00080000 C 09/04/15 80.0 7.10 7.90
Z 150904C00080500 C 09/04/15 80.5 6.90 7.60
Z 150904C00081000 C 09/04/15 81.0 6.60 7.40
Z 150904C00081500 C 09/04/15 81.5 6.40 6.90
Z 150904C00082000 C 09/04/15 82.0 6.10 6.80
Z 150904C00082500 C 09/04/15 82.5 5.90 6.40
Z 150904C00083000 C 09/04/15 83.0 5.70 6.20
Z 150904C00083500 C 09/04/15 83.5 5.50 5.90
Z 150904C00084000 C 09/04/15 84.0 5.20 5.70
Z 150904C00084500 C 09/04/15 84.5 5.00 5.60
Z 150904C00085000 C 09/04/15 85.0 4.80 5.30
Z 150904C00085500 C 09/04/15 85.5 4.60 5.10
Z 150904C00086000 C 09/04/15 86.0 4.40 4.90
Z 150904C00086500 C 09/04/15 86.5 4.20 4.70
Z 150904C00087000 C 09/04/15 87.0 4.00 4.50
Z 150904C00087500 C 09/04/15 87.5 3.80 4.30
Z 150904C00088000 C 09/04/15 88.0 3.70 4.10
Z 150904C00088500 C 09/04/15 88.5 3.50 4.00
Z 150904C00089000 C 09/04/15 89.0 3.40 3.80
Z 150904C00089500 C 09/04/15 89.5 3.20 3.60
Z 150904C00090000 C 09/04/15 90.0 3.10 3.50
Z 150904C00095000 C 09/04/15 95.0 1.90 2.25
Z 150904C00100000 C 09/04/15 100.0 1.15 1.40
Z 150904C00105000 C 09/04/15 105.0 0.65 0.90
Z 150904C00110000 C 09/04/15 110.0 0.30 0.55
Z 150904C00115000 C 09/04/15 115.0 0.15 0.40
Z 150904C00120000 C 09/04/15 120.0 0.05 0.30
Z 150904P00050000 P 09/04/15 50.0 0.00 0.15
Z 150904P00055000 P 09/04/15 55.0 0.10 0.25
Z 150904P00060000 P 09/04/15 60.0 0.25 0.40
Z 150904P00065000 P 09/04/15 65.0 0.55 0.75
Z 150904P00070000 P 09/04/15 70.0 1.20 1.50
Z 150904P00072000 P 09/04/15 72.0 1.60 1.95
Z 150904P00072500 P 09/04/15 72.5 1.75 2.05
Z 150904P00073000 P 09/04/15 73.0 1.85 2.20
Z 150904P00073500 P 09/04/15 73.5 2.00 2.35
Z 150904P00074000 P 09/04/15 74.0 2.15 2.45
Z 150904P00074500 P 09/04/15 74.5 2.25 2.60
Z 150904P00075000 P 09/04/15 75.0 2.40 2.75
Z 150904P00075500 P 09/04/15 75.5 2.60 2.90
Z 150904P00076000 P 09/04/15 76.0 2.75 3.10
Z 150904P00076500 P 09/04/15 76.5 2.90 3.30
Z 150904P00077000 P 09/04/15 77.0 3.10 3.50
Z 150904P00077500 P 09/04/15 77.5 3.30 3.60
Z 150904P00078000 P 09/04/15 78.0 3.50 3.90
Z 150904P00078500 P 09/04/15 78.5 3.70 4.00
Z 150904P00079000 P 09/04/15 79.0 3.90 4.20
Z 150904P00079500 P 09/04/15 79.5 4.10 4.50
Z 150904P00080000 P 09/04/15 80.0 4.30 4.70
Z 150904P00080500 P 09/04/15 80.5 4.50 4.90
Z 150904P00081000 P 09/04/15 81.0 4.80 5.20
Z 150904P00081500 P 09/04/15 81.5 5.00 5.40
Z 150904P00082000 P 09/04/15 82.0 5.20 5.70
Z 150904P00082500 P 09/04/15 82.5 5.50 5.90
Z 150904P00083000 P 09/04/15 83.0 5.80 6.20
Z 150904P00083500 P 09/04/15 83.5 6.00 6.40
Z 150904P00084000 P 09/04/15 84.0 6.30 6.70
Z 150904P00084500 P 09/04/15 84.5 6.60 7.00
Z 150904P00085000 P 09/04/15 85.0 6.80 7.30
Z 150904P00085500 P 09/04/15 85.5 7.10 7.60
Z 150904P00086000 P 09/04/15 86.0 7.40 7.90
Z 150904P00086500 P 09/04/15 86.5 7.70 8.20
Z 150904P00087000 P 09/04/15 87.0 8.00 8.60
Z 150904P00087500 P 09/04/15 87.5 8.30 8.90
Z 150904P00088000 P 09/04/15 88.0 8.70 9.20
Z 150904P00088500 P 09/04/15 88.5 9.00 9.60
Z 150904P00089000 P 09/04/15 89.0 9.30 9.90
Z 150904P00089500 P 09/04/15 89.5 9.60 10.30
Z 150904P00090000 P 09/04/15 90.0 10.00 10.60
Z 150904P00095000 P 09/04/15 95.0 13.20 14.50
Z 150904P00100000 P 09/04/15 100.0 17.10 19.60
Z 150904P00105000 P 09/04/15 105.0 21.40 24.20
Z 150904P00110000 P 09/04/15 110.0 25.90 28.80
Z 150904P00115000 P 09/04/15 115.0 30.70 33.80
Z 150904P00120000 P 09/04/15 120.0 35.60 38.40
Z 150911C00070000 C 09/11/15 70.0 13.10 15.60
Z 150911C00071000 C 09/11/15 71.0 12.30 15.20
Z 150911C00072000 C 09/11/15 72.0 11.50 14.30
Z 150911C00072500 C 09/11/15 72.5 11.10 14.10
Z 150911C00073000 C 09/11/15 73.0 10.70 13.30
Z 150911C00073500 C 09/11/15 73.5 10.30 13.00
Z 150911C00074000 C 09/11/15 74.0 9.90 12.50
Z 150911C00074500 C 09/11/15 74.5 9.60 12.30
Z 150911C00075000 C 09/11/15 75.0 9.30 11.90
Z 150911C00075500 C 09/11/15 75.5 8.90 11.70
Z 150911C00076000 C 09/11/15 76.0 8.50 11.20
Z 150911C00076500 C 09/11/15 76.5 8.30 11.00
Z 150911C00077000 C 09/11/15 77.0 7.90 10.40
Z 150911C00077500 C 09/11/15 77.5 7.50 10.00
Z 150911C00078000 C 09/11/15 78.0 7.30 9.70
Z 150911C00078500 C 09/11/15 78.5 6.90 9.40
Z 150911C00079000 C 09/11/15 79.0 6.70 9.20
Z 150911C00079500 C 09/11/15 79.5 6.50 8.80
Z 150911C00080000 C 09/11/15 80.0 6.50 8.60
Z 150911C00080500 C 09/11/15 80.5 6.50 8.20
Z 150911C00081000 C 09/11/15 81.0 6.50 7.90
Z 150911C00081500 C 09/11/15 81.5 6.30 7.60
Z 150911C00082000 C 09/11/15 82.0 5.90 7.40
Z 150911C00082500 C 09/11/15 82.5 5.70 7.10
Z 150911C00083000 C 09/11/15 83.0 5.20 6.80
Z 150911C00083500 C 09/11/15 83.5 5.60 6.40
Z 150911C00084000 C 09/11/15 84.0 5.40 6.00
Z 150911C00084500 C 09/11/15 84.5 4.80 6.10
Z 150911C00085000 C 09/11/15 85.0 5.00 5.60
Z 150911C00085500 C 09/11/15 85.5 4.80 5.30
Z 150911C00086000 C 09/11/15 86.0 4.60 5.30
Z 150911C00086500 C 09/11/15 86.5 4.10 5.20
Z 150911C00087000 C 09/11/15 87.0 3.90 5.00
Z 150911C00088000 C 09/11/15 88.0 3.70 4.60
Z 150911P00070000 P 09/11/15 70.0 1.25 1.75
Z 150911P00071000 P 09/11/15 71.0 1.40 2.45
Z 150911P00072000 P 09/11/15 72.0 1.60 2.60
Z 150911P00072500 P 09/11/15 72.5 1.70 2.75
Z 150911P00073000 P 09/11/15 73.0 1.85 2.70
Z 150911P00073500 P 09/11/15 73.5 1.95 2.80
Z 150911P00074000 P 09/11/15 74.0 2.05 2.70
Z 150911P00074500 P 09/11/15 74.5 2.20 3.00
Z 150911P00075000 P 09/11/15 75.0 2.35 3.30
Z 150911P00075500 P 09/11/15 75.5 2.50 3.40
Z 150911P00076000 P 09/11/15 76.0 2.65 3.80
Z 150911P00076500 P 09/11/15 76.5 2.80 3.80
Z 150911P00077000 P 09/11/15 77.0 2.95 4.10
Z 150911P00077500 P 09/11/15 77.5 3.10 4.10
Z 150911P00078000 P 09/11/15 78.0 3.30 4.20
Z 150911P00078500 P 09/11/15 78.5 3.40 4.50
Z 150911P00079000 P 09/11/15 79.0 3.60 4.70
Z 150911P00079500 P 09/11/15 79.5 4.10 4.80
Z 150911P00080000 P 09/11/15 80.0 4.00 5.00
Z 150911P00080500 P 09/11/15 80.5 4.20 5.40
Z 150911P00081000 P 09/11/15 81.0 4.40 5.50
Z 150911P00081500 P 09/11/15 81.5 4.70 5.80
Z 150911P00082000 P 09/11/15 82.0 4.90 6.00
Z 150911P00082500 P 09/11/15 82.5 5.10 6.40
Z 150911P00083000 P 09/11/15 83.0 5.40 6.60
Z 150911P00083500 P 09/11/15 83.5 5.60 6.80
Z 150911P00084000 P 09/11/15 84.0 5.90 7.10
Z 150911P00084500 P 09/11/15 84.5 6.10 7.50
Z 150911P00085000 P 09/11/15 85.0 6.40 7.70
Z 150911P00085500 P 09/11/15 85.5 6.70 8.20
Z 150911P00086000 P 09/11/15 86.0 7.00 8.40
Z 150911P00086500 P 09/11/15 86.5 7.30 8.60
Z 150911P00087000 P 09/11/15 87.0 7.50 8.90
Z 150911P00088000 P 09/11/15 88.0 8.10 9.50
Z 150918C00045000 C 09/18/15 45.0 37.00 40.00
Z 150918C00050000 C 09/18/15 50.0 32.00 34.90
Z 150918C00055000 C 09/18/15 55.0 27.10 29.80
Z 150918C00060000 C 09/18/15 60.0 22.30 25.00
Z 150918C00065000 C 09/18/15 65.0 17.70 20.20
Z 150918C00070000 C 09/18/15 70.0 13.30 15.90
Z 150918C00075000 C 09/18/15 75.0 10.60 11.40
Z 150918C00080000 C 09/18/15 80.0 7.60 8.40
Z 150918C00085000 C 09/18/15 85.0 5.30 6.00
Z 150918C00090000 C 09/18/15 90.0 3.60 4.00
Z 150918C00095000 C 09/18/15 95.0 2.30 2.65
Z 150918C00100000 C 09/18/15 100.0 1.45 1.80
Z 150918C00105000 C 09/18/15 105.0 0.90 1.15
Z 150918C00110000 C 09/18/15 110.0 0.55 0.75
Z 150918C00115000 C 09/18/15 115.0 0.30 0.50
Z 150918C00120000 C 09/18/15 120.0 0.15 0.35
Z 150918C00125000 C 09/18/15 125.0 0.05 0.30
Z 150918P00045000 P 09/18/15 45.0 0.00 0.15
Z 150918P00050000 P 09/18/15 50.0 0.05 0.20
Z 150918P00055000 P 09/18/15 55.0 0.15 0.35
Z 150918P00060000 P 09/18/15 60.0 0.40 0.55
Z 150918P00065000 P 09/18/15 65.0 0.85 1.00
Z 150918P00070000 P 09/18/15 70.0 1.60 1.85
Z 150918P00075000 P 09/18/15 75.0 3.00 3.20
Z 150918P00080000 P 09/18/15 80.0 5.00 5.20
Z 150918P00085000 P 09/18/15 85.0 7.40 7.90
Z 150918P00090000 P 09/18/15 90.0 10.50 11.20
Z 150918P00095000 P 09/18/15 95.0 14.60 15.00
Z 150918P00100000 P 09/18/15 100.0 17.60 20.00
Z 150918P00105000 P 09/18/15 105.0 21.80 24.40
Z 150918P00110000 P 09/18/15 110.0 26.50 29.00
Z 150918P00115000 P 09/18/15 115.0 31.10 33.70
Z 150918P00120000 P 09/18/15 120.0 35.90 38.40
Z 150918P00125000 P 09/18/15 125.0 40.50 43.60
Z 151120C00045000 C 11/20/15 45.0 36.60 40.30
Z 151120C00050000 C 11/20/15 50.0 32.10 34.90
Z 151120C00055000 C 11/20/15 55.0 27.50 30.40
Z 151120C00060000 C 11/20/15 60.0 23.10 25.70
Z 151120C00065000 C 11/20/15 65.0 18.90 21.40
Z 151120C00070000 C 11/20/15 70.0 15.10 17.30
Z 151120C00075000 C 11/20/15 75.0 11.70 14.20
Z 151120C00080000 C 11/20/15 80.0 10.20 11.00
Z 151120C00085000 C 11/20/15 85.0 7.90 8.70
Z 151120C00090000 C 11/20/15 90.0 6.00 6.80
Z 151120C00095000 C 11/20/15 95.0 4.60 5.10
Z 151120C00100000 C 11/20/15 100.0 3.40 4.00
Z 151120C00105000 C 11/20/15 105.0 2.45 2.95
Z 151120C00110000 C 11/20/15 110.0 1.80 2.20
Z 151120C00115000 C 11/20/15 115.0 1.25 1.65
Z 151120C00120000 C 11/20/15 120.0 0.85 1.20
Z 151120C00125000 C 11/20/15 125.0 0.60 0.90
Z 151120C00130000 C 11/20/15 130.0 0.45 0.75
Z 151120C00135000 C 11/20/15 135.0 0.30 0.60
Z 151120C00140000 C 11/20/15 140.0 0.20 0.50
Z 151120C00145000 C 11/20/15 145.0 0.15 0.40
Z 151120C00150000 C 11/20/15 150.0 0.10 0.35
Z 151120C00155000 C 11/20/15 155.0 0.05 0.25
Z 151120C00160000 C 11/20/15 160.0 0.05 0.25
Z 151120P00045000 P 11/20/15 45.0 0.20 0.40
Z 151120P00050000 P 11/20/15 50.0 0.45 0.70
Z 151120P00055000 P 11/20/15 55.0 0.90 1.15
Z 151120P00060000 P 11/20/15 60.0 1.55 1.85
Z 151120P00065000 P 11/20/15 65.0 2.45 2.85
Z 151120P00070000 P 11/20/15 70.0 3.70 4.20
Z 151120P00075000 P 11/20/15 75.0 5.50 6.00
Z 151120P00080000 P 11/20/15 80.0 7.70 8.30
Z 151120P00085000 P 11/20/15 85.0 10.40 11.00
Z 151120P00090000 P 11/20/15 90.0 13.40 14.20
Z 151120P00095000 P 11/20/15 95.0 16.90 17.80
Z 151120P00100000 P 11/20/15 100.0 20.40 22.00
Z 151120P00105000 P 11/20/15 105.0 24.50 26.00
Z 151120P00110000 P 11/20/15 110.0 28.50 30.20
Z 151120P00115000 P 11/20/15 115.0 32.80 34.60
Z 151120P00120000 P 11/20/15 120.0 37.20 39.40
Z 151120P00125000 P 11/20/15 125.0 42.20 44.20
Z 151120P00130000 P 11/20/15 130.0 46.70 49.00
Z 151120P00135000 P 11/20/15 135.0 51.40 53.80
Z 151120P00140000 P 11/20/15 140.0 56.20 59.00
Z 151120P00145000 P 11/20/15 145.0 60.80 64.20
Z 151120P00150000 P 11/20/15 150.0 66.00 69.30
Z 151120P00155000 P 11/20/15 155.0 70.80 74.00
Z 151120P00160000 P 11/20/15 160.0 75.60 79.00
Z 160115C00045000 C 01/15/16 45.0 36.20 40.60
Z 160115C00050000 C 01/15/16 50.0 32.50 35.20
Z 160115C00055000 C 01/15/16 55.0 28.10 30.70
Z 160115C00060000 C 01/15/16 60.0 23.70 26.00
Z 160115C00065000 C 01/15/16 65.0 19.90 22.10
Z 160115C00070000 C 01/15/16 70.0 16.30 17.80
Z 160115C00075000 C 01/15/16 75.0 13.90 15.10
Z 160115C00080000 C 01/15/16 80.0 11.40 12.40
Z 160115C00085000 C 01/15/16 85.0 8.70 9.80
Z 160115C00090000 C 01/15/16 90.0 6.70 8.10
Z 160115C00095000 C 01/15/16 95.0 5.10 6.50
Z 160115C00100000 C 01/15/16 100.0 4.00 4.90
Z 160115C00105000 C 01/15/16 105.0 2.90 3.80
Z 160115C00110000 C 01/15/16 110.0 2.00 3.10
Z 160115C00115000 C 01/15/16 115.0 1.40 2.50
Z 160115C00120000 C 01/15/16 120.0 0.95 2.15
Z 160115C00125000 C 01/15/16 125.0 0.70 1.50
Z 160115C00130000 C 01/15/16 130.0 0.50 1.45
Z 160115C00135000 C 01/15/16 135.0 0.30 1.20
Z 160115C00140000 C 01/15/16 140.0 0.20 0.85
Z 160115C00145000 C 01/15/16 145.0 0.10 0.85
Z 160115C00150000 C 01/15/16 150.0 0.10 0.60
Z 160115C00155000 C 01/15/16 155.0 0.00 0.60
Z 160115C00160000 C 01/15/16 160.0 0.05 0.50
Z 160115C00165000 C 01/15/16 165.0 0.00 0.45
Z 160115C00170000 C 01/15/16 170.0 0.00 0.40
Z 160115C00175000 C 01/15/16 175.0 0.00 0.30
Z 160115C00180000 C 01/15/16 180.0 0.05 0.30
Z 160115C00185000 C 01/15/16 185.0 0.00 0.25
Z 160115C00190000 C 01/15/16 190.0 0.00 0.30
Z 160115C00195000 C 01/15/16 195.0 0.00 0.30
Z 160115C00200000 C 01/15/16 200.0 0.00 0.30
Z 160115C00210000 C 01/15/16 210.0 0.00 0.25
Z 160115C00220000 C 01/15/16 220.0 0.00 0.25
Z 160115P00045000 P 01/15/16 45.0 0.40 0.95
Z 160115P00050000 P 01/15/16 50.0 0.90 1.45
Z 160115P00055000 P 01/15/16 55.0 1.45 2.20
Z 160115P00060000 P 01/15/16 60.0 2.25 2.80
Z 160115P00065000 P 01/15/16 65.0 3.40 4.40
Z 160115P00070000 P 01/15/16 70.0 5.00 5.50
Z 160115P00075000 P 01/15/16 75.0 6.90 8.00
Z 160115P00080000 P 01/15/16 80.0 9.20 10.40
Z 160115P00085000 P 01/15/16 85.0 11.80 13.20
Z 160115P00090000 P 01/15/16 90.0 14.90 16.40
Z 160115P00095000 P 01/15/16 95.0 18.90 19.60
Z 160115P00100000 P 01/15/16 100.0 22.40 23.20
Z 160115P00105000 P 01/15/16 105.0 26.20 27.30
Z 160115P00110000 P 01/15/16 110.0 30.00 31.40
Z 160115P00115000 P 01/15/16 115.0 34.10 35.80
Z 160115P00120000 P 01/15/16 120.0 38.50 40.40
Z 160115P00125000 P 01/15/16 125.0 42.40 45.20
Z 160115P00130000 P 01/15/16 130.0 47.40 49.80
Z 160115P00135000 P 01/15/16 135.0 52.20 54.80
Z 160115P00140000 P 01/15/16 140.0 56.70 59.60
Z 160115P00145000 P 01/15/16 145.0 61.50 64.60
Z 160115P00150000 P 01/15/16 150.0 66.40 69.40
Z 160115P00155000 P 01/15/16 155.0 71.30 74.40
Z 160115P00160000 P 01/15/16 160.0 76.10 79.40
Z 160115P00165000 P 01/15/16 165.0 81.10 84.20
Z 160115P00170000 P 01/15/16 170.0 86.00 89.20
Z 160115P00175000 P 01/15/16 175.0 91.00 94.20
Z 160115P00180000 P 01/15/16 180.0 95.90 99.20
Z 160115P00185000 P 01/15/16 185.0 100.90 104.20
Z 160115P00190000 P 01/15/16 190.0 105.90 109.20
Z 160115P00195000 P 01/15/16 195.0 110.90 114.20
Z 160115P00200000 P 01/15/16 200.0 115.90 119.20
Z 160115P00210000 P 01/15/16 210.0 125.80 129.20
Z 160115P00220000 P 01/15/16 220.0 135.80 139.20
Z 160219C00040000 C 02/19/16 40.0 41.30 45.60
Z 160219C00045000 C 02/19/16 45.0 37.20 40.50
Z 160219C00050000 C 02/19/16 50.0 32.60 35.30
Z 160219C00055000 C 02/19/16 55.0 28.30 31.00
Z 160219C00060000 C 02/19/16 60.0 24.50 26.80
Z 160219C00065000 C 02/19/16 65.0 20.70 22.70
Z 160219C00070000 C 02/19/16 70.0 17.30 19.40
Z 160219C00075000 C 02/19/16 75.0 14.90 16.00
Z 160219C00080000 C 02/19/16 80.0 11.70 13.50
Z 160219C00085000 C 02/19/16 85.0 9.50 11.10
Z 160219C00090000 C 02/19/16 90.0 7.50 9.20
Z 160219C00095000 C 02/19/16 95.0 5.90 7.40
Z 160219C00100000 C 02/19/16 100.0 4.50 6.00
Z 160219C00105000 C 02/19/16 105.0 3.50 4.80
Z 160219C00110000 C 02/19/16 110.0 2.65 3.90
Z 160219C00115000 C 02/19/16 115.0 1.90 3.00
Z 160219C00120000 C 02/19/16 120.0 1.35 2.35
Z 160219C00125000 C 02/19/16 125.0 0.95 1.75
Z 160219C00130000 C 02/19/16 130.0 0.65 1.35
Z 160219P00040000 P 02/19/16 40.0 0.20 0.75
Z 160219P00045000 P 02/19/16 45.0 0.70 1.20
Z 160219P00050000 P 02/19/16 50.0 0.90 1.85
Z 160219P00055000 P 02/19/16 55.0 1.90 2.65
Z 160219P00060000 P 02/19/16 60.0 2.95 3.70
Z 160219P00065000 P 02/19/16 65.0 4.30 5.10
Z 160219P00070000 P 02/19/16 70.0 6.00 6.90
Z 160219P00075000 P 02/19/16 75.0 7.90 9.00
Z 160219P00080000 P 02/19/16 80.0 10.30 11.50
Z 160219P00085000 P 02/19/16 85.0 13.00 14.40
Z 160219P00090000 P 02/19/16 90.0 16.00 17.40
Z 160219P00095000 P 02/19/16 95.0 19.20 20.60
Z 160219P00100000 P 02/19/16 100.0 22.70 24.00
Z 160219P00105000 P 02/19/16 105.0 26.40 27.90
Z 160219P00110000 P 02/19/16 110.0 30.40 32.20
Z 160219P00115000 P 02/19/16 115.0 34.50 36.60
Z 160219P00120000 P 02/19/16 120.0 39.00 40.70
Z 160219P00125000 P 02/19/16 125.0 42.90 45.20
Z 160219P00130000 P 02/19/16 130.0 48.00 50.00
Z 170120C00040000 C 01/20/17 40.0 42.10 45.80
Z 170120C00045000 C 01/20/17 45.0 38.10 41.40
Z 170120C00050000 C 01/20/17 50.0 34.20 37.10
Z 170120C00055000 C 01/20/17 55.0 30.50 33.50
Z 170120C00060000 C 01/20/17 60.0 27.00 29.90
Z 170120C00065000 C 01/20/17 65.0 24.00 26.80
Z 170120C00070000 C 01/20/17 70.0 21.10 23.90
Z 170120C00075000 C 01/20/17 75.0 18.80 21.40
Z 170120C00080000 C 01/20/17 80.0 16.60 18.80
Z 170120C00085000 C 01/20/17 85.0 14.50 16.80
Z 170120C00090000 C 01/20/17 90.0 12.60 14.80
Z 170120C00095000 C 01/20/17 95.0 10.90 13.20
Z 170120C00100000 C 01/20/17 100.0 9.50 11.60
Z 170120C00105000 C 01/20/17 105.0 8.20 10.20
Z 170120C00110000 C 01/20/17 110.0 7.00 8.90
Z 170120C00115000 C 01/20/17 115.0 6.10 8.00
Z 170120C00120000 C 01/20/17 120.0 5.20 6.90
Z 170120C00125000 C 01/20/17 125.0 4.40 6.10
Z 170120C00130000 C 01/20/17 130.0 3.80 5.40
Z 170120C00135000 C 01/20/17 135.0 3.20 4.70
Z 170120C00140000 C 01/20/17 140.0 2.65 4.20
Z 170120C00145000 C 01/20/17 145.0 2.20 4.00
Z 170120C00150000 C 01/20/17 150.0 2.20 3.20
Z 170120C00155000 C 01/20/17 155.0 1.55 2.80
Z 170120C00160000 C 01/20/17 160.0 1.25 2.50
Z 170120C00165000 C 01/20/17 165.0 1.05 2.25
Z 170120C00170000 C 01/20/17 170.0 0.85 2.05
Z 170120C00175000 C 01/20/17 175.0 0.70 1.80
Z 170120C00180000 C 01/20/17 180.0 0.55 1.70
Z 170120P00040000 P 01/20/17 40.0 1.75 2.60
Z 170120P00045000 P 01/20/17 45.0 2.60 3.60
Z 170120P00050000 P 01/20/17 50.0 3.80 4.90
Z 170120P00055000 P 01/20/17 55.0 5.30 6.50
Z 170120P00060000 P 01/20/17 60.0 7.10 8.30
Z 170120P00065000 P 01/20/17 65.0 9.00 10.40
Z 170120P00070000 P 01/20/17 70.0 11.10 12.70
Z 170120P00075000 P 01/20/17 75.0 13.40 15.20
Z 170120P00080000 P 01/20/17 80.0 16.00 17.50
Z 170120P00085000 P 01/20/17 85.0 18.80 21.20
Z 170120P00090000 P 01/20/17 90.0 22.00 24.30
Z 170120P00095000 P 01/20/17 95.0 25.30 27.80
Z 170120P00100000 P 01/20/17 100.0 28.70 31.30
Z 170120P00105000 P 01/20/17 105.0 32.30 35.00
Z 170120P00110000 P 01/20/17 110.0 36.10 38.80
Z 170120P00115000 P 01/20/17 115.0 39.90 42.70
Z 170120P00120000 P 01/20/17 120.0 43.90 46.70
Z 170120P00125000 P 01/20/17 125.0 48.10 50.90
Z 170120P00130000 P 01/20/17 130.0 52.00 55.10
Z 170120P00135000 P 01/20/17 135.0 56.50 59.40
Z 170120P00140000 P 01/20/17 140.0 61.00 63.80
Z 170120P00145000 P 01/20/17 145.0 64.90 68.20
Z 170120P00150000 P 01/20/17 150.0 69.90 73.40
Z 170120P00155000 P 01/20/17 155.0 74.20 77.80
Z 170120P00160000 P 01/20/17 160.0 78.60 82.40
Z 170120P00165000 P 01/20/17 165.0 83.40 87.00
Z 170120P00170000 P 01/20/17 170.0 88.20 91.20
Z 170120P00175000 P 01/20/17 175.0 92.80 95.80
Z 170120P00180000 P 01/20/17 180.0 97.90 100.60

OPRA data is delayed 15 minutes.