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 (2014-08-29)Premium Content


As of Oct 31 2014 4:51PM
Option Ticker C/P Expiration Strike Bid Premium Ask Premium
Z 141107C00075000 C 11/07/14 75.0 31.90 34.90
Z 141107C00076000 C 11/07/14 76.0 31.20 34.10
Z 141107C00077000 C 11/07/14 77.0 30.30 33.10
Z 141107C00078000 C 11/07/14 78.0 29.30 32.10
Z 141107C00079000 C 11/07/14 79.0 28.30 31.10
Z 141107C00080000 C 11/07/14 80.0 27.30 30.10
Z 141107C00081000 C 11/07/14 81.0 26.30 29.10
Z 141107C00082000 C 11/07/14 82.0 25.30 28.10
Z 141107C00083000 C 11/07/14 83.0 24.30 27.10
Z 141107C00084000 C 11/07/14 84.0 23.40 26.20
Z 141107C00085000 C 11/07/14 85.0 22.30 25.20
Z 141107C00086000 C 11/07/14 86.0 21.50 24.30
Z 141107C00087000 C 11/07/14 87.0 20.40 23.30
Z 141107C00088000 C 11/07/14 88.0 19.50 22.40
Z 141107C00089000 C 11/07/14 89.0 18.50 21.50
Z 141107C00090000 C 11/07/14 90.0 17.50 20.40
Z 141107C00091000 C 11/07/14 91.0 16.60 19.50
Z 141107C00092000 C 11/07/14 92.0 15.90 18.60
Z 141107C00093000 C 11/07/14 93.0 15.90 16.60
Z 141107C00094000 C 11/07/14 94.0 15.00 15.70
Z 141107C00095000 C 11/07/14 95.0 14.10 14.80
Z 141107C00096000 C 11/07/14 96.0 13.20 13.90
Z 141107C00097000 C 11/07/14 97.0 12.40 13.10
Z 141107C00098000 C 11/07/14 98.0 11.60 12.30
Z 141107C00099000 C 11/07/14 99.0 10.80 11.40
Z 141107C00100000 C 11/07/14 100.0 10.00 10.60
Z 141107C00101000 C 11/07/14 101.0 9.30 9.90
Z 141107C00102000 C 11/07/14 102.0 8.50 9.10
Z 141107C00103000 C 11/07/14 103.0 7.90 8.40
Z 141107C00104000 C 11/07/14 104.0 7.20 7.70
Z 141107C00105000 C 11/07/14 105.0 6.60 7.10
Z 141107C00106000 C 11/07/14 106.0 6.00 6.50
Z 141107C00107000 C 11/07/14 107.0 5.40 5.90
Z 141107C00108000 C 11/07/14 108.0 4.90 5.30
Z 141107C00109000 C 11/07/14 109.0 4.40 4.80
Z 141107C00110000 C 11/07/14 110.0 3.90 4.30
Z 141107C00111000 C 11/07/14 111.0 3.50 3.90
Z 141107C00112000 C 11/07/14 112.0 3.10 3.50
Z 141107C00113000 C 11/07/14 113.0 2.80 3.10
Z 141107C00114000 C 11/07/14 114.0 2.50 2.75
Z 141107C00115000 C 11/07/14 115.0 2.20 2.45
Z 141107C00116000 C 11/07/14 116.0 1.90 2.15
Z 141107C00117000 C 11/07/14 117.0 1.70 1.95
Z 141107C00118000 C 11/07/14 118.0 1.45 1.70
Z 141107C00119000 C 11/07/14 119.0 1.30 1.50
Z 141107C00120000 C 11/07/14 120.0 1.10 1.30
Z 141107C00121000 C 11/07/14 121.0 0.95 1.15
Z 141107C00122000 C 11/07/14 122.0 0.85 1.00
Z 141107C00123000 C 11/07/14 123.0 0.75 0.90
Z 141107C00124000 C 11/07/14 124.0 0.65 0.80
Z 141107C00125000 C 11/07/14 125.0 0.55 0.65
Z 141107C00126000 C 11/07/14 126.0 0.45 0.60
Z 141107C00127000 C 11/07/14 127.0 0.40 0.50
Z 141107C00128000 C 11/07/14 128.0 0.35 0.45
Z 141107C00129000 C 11/07/14 129.0 0.30 0.40
Z 141107C00130000 C 11/07/14 130.0 0.25 0.35
Z 141107C00131000 C 11/07/14 131.0 0.20 0.30
Z 141107C00132000 C 11/07/14 132.0 0.15 0.25
Z 141107C00133000 C 11/07/14 133.0 0.15 0.25
Z 141107C00134000 C 11/07/14 134.0 0.10 0.25
Z 141107C00135000 C 11/07/14 135.0 0.10 0.25
Z 141107C00136000 C 11/07/14 136.0 0.05 0.20
Z 141107C00137000 C 11/07/14 137.0 0.05 0.20
Z 141107C00138000 C 11/07/14 138.0 0.00 0.20
Z 141107C00139000 C 11/07/14 139.0 0.00 0.20
Z 141107C00140000 C 11/07/14 140.0 0.00 0.15
Z 141107C00141000 C 11/07/14 141.0 0.00 0.15
Z 141107C00142000 C 11/07/14 142.0 0.00 0.15
Z 141107C00143000 C 11/07/14 143.0 0.00 0.15
Z 141107C00144000 C 11/07/14 144.0 0.00 0.10
Z 141107C00145000 C 11/07/14 145.0 0.00 0.10
Z 141107C00150000 C 11/07/14 150.0 0.00 0.10
Z 141107P00075000 P 11/07/14 75.0 0.00 0.05
Z 141107P00076000 P 11/07/14 76.0 0.00 0.10
Z 141107P00077000 P 11/07/14 77.0 0.00 0.05
Z 141107P00078000 P 11/07/14 78.0 0.00 0.15
Z 141107P00079000 P 11/07/14 79.0 0.05 0.15
Z 141107P00080000 P 11/07/14 80.0 0.05 0.15
Z 141107P00081000 P 11/07/14 81.0 0.05 0.20
Z 141107P00082000 P 11/07/14 82.0 0.10 0.20
Z 141107P00083000 P 11/07/14 83.0 0.10 0.25
Z 141107P00084000 P 11/07/14 84.0 0.10 0.25
Z 141107P00085000 P 11/07/14 85.0 0.15 0.25
Z 141107P00086000 P 11/07/14 86.0 0.20 0.30
Z 141107P00087000 P 11/07/14 87.0 0.20 0.35
Z 141107P00088000 P 11/07/14 88.0 0.25 0.40
Z 141107P00089000 P 11/07/14 89.0 0.30 0.45
Z 141107P00090000 P 11/07/14 90.0 0.40 0.50
Z 141107P00091000 P 11/07/14 91.0 0.45 0.60
Z 141107P00092000 P 11/07/14 92.0 0.50 0.65
Z 141107P00093000 P 11/07/14 93.0 0.60 0.75
Z 141107P00094000 P 11/07/14 94.0 0.70 0.85
Z 141107P00095000 P 11/07/14 95.0 0.80 1.00
Z 141107P00096000 P 11/07/14 96.0 0.95 1.10
Z 141107P00097000 P 11/07/14 97.0 1.10 1.25
Z 141107P00098000 P 11/07/14 98.0 1.25 1.45
Z 141107P00099000 P 11/07/14 99.0 1.45 1.65
Z 141107P00100000 P 11/07/14 100.0 1.65 1.85
Z 141107P00101000 P 11/07/14 101.0 1.85 2.10
Z 141107P00102000 P 11/07/14 102.0 2.15 2.35
Z 141107P00103000 P 11/07/14 103.0 2.40 2.65
Z 141107P00104000 P 11/07/14 104.0 2.75 3.00
Z 141107P00105000 P 11/07/14 105.0 3.00 3.40
Z 141107P00106000 P 11/07/14 106.0 3.40 3.80
Z 141107P00107000 P 11/07/14 107.0 3.90 4.20
Z 141107P00108000 P 11/07/14 108.0 4.30 4.70
Z 141107P00109000 P 11/07/14 109.0 4.80 5.20
Z 141107P00110000 P 11/07/14 110.0 5.30 5.80
Z 141107P00111000 P 11/07/14 111.0 5.90 6.40
Z 141107P00112000 P 11/07/14 112.0 6.50 7.00
Z 141107P00113000 P 11/07/14 113.0 7.10 7.60
Z 141107P00114000 P 11/07/14 114.0 7.80 8.30
Z 141107P00115000 P 11/07/14 115.0 8.50 9.00
Z 141107P00116000 P 11/07/14 116.0 9.20 9.70
Z 141107P00117000 P 11/07/14 117.0 9.90 10.50
Z 141107P00118000 P 11/07/14 118.0 10.70 11.30
Z 141107P00119000 P 11/07/14 119.0 11.50 12.10
Z 141107P00120000 P 11/07/14 120.0 12.30 12.90
Z 141107P00121000 P 11/07/14 121.0 13.20 13.80
Z 141107P00122000 P 11/07/14 122.0 14.00 14.70
Z 141107P00123000 P 11/07/14 123.0 14.90 15.60
Z 141107P00124000 P 11/07/14 124.0 15.80 16.50
Z 141107P00125000 P 11/07/14 125.0 16.70 17.40
Z 141107P00126000 P 11/07/14 126.0 17.30 18.30
Z 141107P00127000 P 11/07/14 127.0 17.70 20.30
Z 141107P00128000 P 11/07/14 128.0 18.30 21.40
Z 141107P00129000 P 11/07/14 129.0 19.40 22.40
Z 141107P00130000 P 11/07/14 130.0 20.30 23.30
Z 141107P00131000 P 11/07/14 131.0 21.90 24.10
Z 141107P00132000 P 11/07/14 132.0 22.60 25.30
Z 141107P00133000 P 11/07/14 133.0 23.20 26.40
Z 141107P00134000 P 11/07/14 134.0 24.00 27.20
Z 141107P00135000 P 11/07/14 135.0 25.10 28.10
Z 141107P00136000 P 11/07/14 136.0 26.10 29.10
Z 141107P00137000 P 11/07/14 137.0 27.10 30.10
Z 141107P00138000 P 11/07/14 138.0 28.20 31.10
Z 141107P00139000 P 11/07/14 139.0 29.10 32.10
Z 141107P00140000 P 11/07/14 140.0 30.10 32.90
Z 141107P00141000 P 11/07/14 141.0 31.00 34.00
Z 141107P00142000 P 11/07/14 142.0 31.90 35.00
Z 141107P00143000 P 11/07/14 143.0 33.00 36.20
Z 141107P00144000 P 11/07/14 144.0 34.00 37.20
Z 141107P00145000 P 11/07/14 145.0 34.90 38.20
Z 141107P00150000 P 11/07/14 150.0 39.90 43.20
Z 141114C00075000 C 11/14/14 75.0 32.20 35.10
Z 141114C00076000 C 11/14/14 76.0 31.20 34.10
Z 141114C00077000 C 11/14/14 77.0 30.20 33.10
Z 141114C00078000 C 11/14/14 78.0 29.30 32.10
Z 141114C00079000 C 11/14/14 79.0 28.30 31.20
Z 141114C00080000 C 11/14/14 80.0 27.40 30.10
Z 141114C00081000 C 11/14/14 81.0 26.30 29.20
Z 141114C00082000 C 11/14/14 82.0 25.30 28.20
Z 141114C00083000 C 11/14/14 83.0 24.30 27.30
Z 141114C00084000 C 11/14/14 84.0 23.40 26.30
Z 141114C00085000 C 11/14/14 85.0 22.40 25.40
Z 141114C00086000 C 11/14/14 86.0 21.50 24.40
Z 141114C00087000 C 11/14/14 87.0 20.60 23.40
Z 141114C00088000 C 11/14/14 88.0 19.70 22.50
Z 141114C00089000 C 11/14/14 89.0 18.60 21.60
Z 141114C00090000 C 11/14/14 90.0 17.80 20.10
Z 141114C00091000 C 11/14/14 91.0 17.60 19.10
Z 141114C00092000 C 11/14/14 92.0 17.10 17.80
Z 141114C00093000 C 11/14/14 93.0 16.20 16.90
Z 141114C00094000 C 11/14/14 94.0 15.30 16.00
Z 141114C00095000 C 11/14/14 95.0 14.50 15.20
Z 141114C00096000 C 11/14/14 96.0 13.70 14.30
Z 141114C00097000 C 11/14/14 97.0 12.80 13.50
Z 141114C00098000 C 11/14/14 98.0 12.10 12.70
Z 141114C00099000 C 11/14/14 99.0 11.30 11.90
Z 141114C00100000 C 11/14/14 100.0 10.50 11.10
Z 141114C00101000 C 11/14/14 101.0 9.80 10.40
Z 141114C00102000 C 11/14/14 102.0 9.10 9.70
Z 141114C00103000 C 11/14/14 103.0 8.40 9.00
Z 141114C00104000 C 11/14/14 104.0 7.80 8.30
Z 141114C00105000 C 11/14/14 105.0 7.20 7.70
Z 141114C00106000 C 11/14/14 106.0 6.60 7.10
Z 141114C00107000 C 11/14/14 107.0 6.00 6.50
Z 141114C00108000 C 11/14/14 108.0 5.50 5.90
Z 141114C00109000 C 11/14/14 109.0 5.00 5.40
Z 141114C00110000 C 11/14/14 110.0 4.60 5.00
Z 141114C00111000 C 11/14/14 111.0 4.10 4.50
Z 141114C00112000 C 11/14/14 112.0 3.70 4.10
Z 141114C00113000 C 11/14/14 113.0 3.40 3.70
Z 141114C00114000 C 11/14/14 114.0 3.00 3.40
Z 141114C00115000 C 11/14/14 115.0 2.75 3.00
Z 141114C00116000 C 11/14/14 116.0 2.45 2.75
Z 141114C00117000 C 11/14/14 117.0 2.20 2.45
Z 141114C00118000 C 11/14/14 118.0 1.95 2.20
Z 141114C00119000 C 11/14/14 119.0 1.75 2.00
Z 141114C00120000 C 11/14/14 120.0 1.55 1.75
Z 141114C00121000 C 11/14/14 121.0 1.35 1.60
Z 141114C00122000 C 11/14/14 122.0 1.20 1.40
Z 141114C00123000 C 11/14/14 123.0 1.05 1.25
Z 141114C00124000 C 11/14/14 124.0 0.95 1.10
Z 141114C00125000 C 11/14/14 125.0 0.85 1.00
Z 141114C00126000 C 11/14/14 126.0 0.75 0.90
Z 141114C00127000 C 11/14/14 127.0 0.65 0.80
Z 141114C00128000 C 11/14/14 128.0 0.55 0.70
Z 141114C00129000 C 11/14/14 129.0 0.50 0.65
Z 141114C00130000 C 11/14/14 130.0 0.45 0.55
Z 141114C00131000 C 11/14/14 131.0 0.40 0.50
Z 141114C00132000 C 11/14/14 132.0 0.30 0.45
Z 141114C00133000 C 11/14/14 133.0 0.25 0.40
Z 141114C00134000 C 11/14/14 134.0 0.25 0.35
Z 141114C00135000 C 11/14/14 135.0 0.20 0.30
Z 141114C00140000 C 11/14/14 140.0 0.10 0.25
Z 141114P00075000 P 11/14/14 75.0 0.00 0.15
Z 141114P00076000 P 11/14/14 76.0 0.05 0.15
Z 141114P00077000 P 11/14/14 77.0 0.05 0.20
Z 141114P00078000 P 11/14/14 78.0 0.05 0.20
Z 141114P00079000 P 11/14/14 79.0 0.10 0.20
Z 141114P00080000 P 11/14/14 80.0 0.10 0.25
Z 141114P00081000 P 11/14/14 81.0 0.15 0.25
Z 141114P00082000 P 11/14/14 82.0 0.15 0.30
Z 141114P00083000 P 11/14/14 83.0 0.20 0.35
Z 141114P00084000 P 11/14/14 84.0 0.25 0.35
Z 141114P00085000 P 11/14/14 85.0 0.25 0.40
Z 141114P00086000 P 11/14/14 86.0 0.30 0.45
Z 141114P00087000 P 11/14/14 87.0 0.35 0.50
Z 141114P00088000 P 11/14/14 88.0 0.45 0.60
Z 141114P00089000 P 11/14/14 89.0 0.50 0.65
Z 141114P00090000 P 11/14/14 90.0 0.60 0.70
Z 141114P00091000 P 11/14/14 91.0 0.65 0.85
Z 141114P00092000 P 11/14/14 92.0 0.75 0.95
Z 141114P00093000 P 11/14/14 93.0 0.90 1.05
Z 141114P00094000 P 11/14/14 94.0 1.00 1.15
Z 141114P00095000 P 11/14/14 95.0 1.15 1.30
Z 141114P00096000 P 11/14/14 96.0 1.30 1.50
Z 141114P00097000 P 11/14/14 97.0 1.50 1.70
Z 141114P00098000 P 11/14/14 98.0 1.70 1.90
Z 141114P00099000 P 11/14/14 99.0 1.90 2.10
Z 141114P00100000 P 11/14/14 100.0 2.15 2.35
Z 141114P00101000 P 11/14/14 101.0 2.40 2.65
Z 141114P00102000 P 11/14/14 102.0 2.70 2.95
Z 141114P00103000 P 11/14/14 103.0 3.00 3.30
Z 141114P00104000 P 11/14/14 104.0 3.30 3.60
Z 141114P00105000 P 11/14/14 105.0 3.70 4.00
Z 141114P00106000 P 11/14/14 106.0 4.10 4.40
Z 141114P00107000 P 11/14/14 107.0 4.50 4.90
Z 141114P00108000 P 11/14/14 108.0 5.00 5.40
Z 141114P00109000 P 11/14/14 109.0 5.50 5.90
Z 141114P00110000 P 11/14/14 110.0 6.00 6.40
Z 141114P00111000 P 11/14/14 111.0 6.60 7.00
Z 141114P00112000 P 11/14/14 112.0 7.20 7.60
Z 141114P00113000 P 11/14/14 113.0 7.80 8.20
Z 141114P00114000 P 11/14/14 114.0 8.40 8.90
Z 141114P00115000 P 11/14/14 115.0 9.10 9.60
Z 141114P00116000 P 11/14/14 116.0 9.80 10.30
Z 141114P00117000 P 11/14/14 117.0 10.50 11.00
Z 141114P00118000 P 11/14/14 118.0 11.30 11.80
Z 141114P00119000 P 11/14/14 119.0 12.00 12.60
Z 141114P00120000 P 11/14/14 120.0 12.80 13.40
Z 141114P00121000 P 11/14/14 121.0 13.60 14.20
Z 141114P00122000 P 11/14/14 122.0 14.40 15.00
Z 141114P00123000 P 11/14/14 123.0 15.30 15.90
Z 141114P00124000 P 11/14/14 124.0 16.10 16.80
Z 141114P00125000 P 11/14/14 125.0 17.00 17.70
Z 141114P00126000 P 11/14/14 126.0 17.90 18.60
Z 141114P00127000 P 11/14/14 127.0 18.80 19.50
Z 141114P00128000 P 11/14/14 128.0 19.70 20.50
Z 141114P00129000 P 11/14/14 129.0 20.10 22.30
Z 141114P00130000 P 11/14/14 130.0 20.50 23.50
Z 141114P00131000 P 11/14/14 131.0 21.50 24.40
Z 141114P00132000 P 11/14/14 132.0 22.60 25.40
Z 141114P00133000 P 11/14/14 133.0 23.30 26.30
Z 141114P00134000 P 11/14/14 134.0 24.40 27.30
Z 141114P00135000 P 11/14/14 135.0 25.20 28.10
Z 141114P00140000 P 11/14/14 140.0 30.10 33.10
Z 141122C00045000 C 11/22/14 45.0 61.90 65.20
Z 141122C00050000 C 11/22/14 50.0 56.90 60.20
Z 141122C00055000 C 11/22/14 55.0 51.80 55.30
Z 141122C00060000 C 11/22/14 60.0 46.80 49.90
Z 141122C00065000 C 11/22/14 65.0 41.80 45.00
Z 141122C00070000 C 11/22/14 70.0 37.10 40.10
Z 141122C00075000 C 11/22/14 75.0 32.20 35.10
Z 141122C00080000 C 11/22/14 80.0 27.40 30.30
Z 141122C00085000 C 11/22/14 85.0 22.60 25.40
Z 141122C00086000 C 11/22/14 86.0 21.70 24.50
Z 141122C00089000 C 11/22/14 89.0 19.10 21.40
Z 141122C00090000 C 11/22/14 90.0 19.10 19.80
Z 141122C00091000 C 11/22/14 91.0 18.20 18.90
Z 141122C00094000 C 11/22/14 94.0 15.60 16.30
Z 141122C00095000 C 11/22/14 95.0 14.80 15.50
Z 141122C00096000 C 11/22/14 96.0 14.00 14.70
Z 141122C00097000 C 11/22/14 97.0 13.20 13.90
Z 141122C00098000 C 11/22/14 98.0 12.40 13.10
Z 141122C00099000 C 11/22/14 99.0 11.70 12.30
Z 141122C00100000 C 11/22/14 100.0 11.00 11.60
Z 141122C00101000 C 11/22/14 101.0 10.30 10.90
Z 141122C00102000 C 11/22/14 102.0 9.60 10.20
Z 141122C00103000 C 11/22/14 103.0 9.00 9.50
Z 141122C00104000 C 11/22/14 104.0 8.30 8.90
Z 141122C00105000 C 11/22/14 105.0 7.70 8.20
Z 141122C00106000 C 11/22/14 106.0 7.20 7.60
Z 141122C00107000 C 11/22/14 107.0 6.60 7.10
Z 141122C00108000 C 11/22/14 108.0 6.10 6.50
Z 141122C00109000 C 11/22/14 109.0 5.60 6.00
Z 141122C00110000 C 11/22/14 110.0 5.20 5.60
Z 141122C00111000 C 11/22/14 111.0 4.70 5.10
Z 141122C00112000 C 11/22/14 112.0 4.30 4.70
Z 141122C00113000 C 11/22/14 113.0 3.90 4.30
Z 141122C00114000 C 11/22/14 114.0 3.60 4.00
Z 141122C00115000 C 11/22/14 115.0 3.30 3.60
Z 141122C00116000 C 11/22/14 116.0 3.00 3.30
Z 141122C00117000 C 11/22/14 117.0 2.75 3.00
Z 141122C00118000 C 11/22/14 118.0 2.45 2.75
Z 141122C00119000 C 11/22/14 119.0 2.25 2.50
Z 141122C00120000 C 11/22/14 120.0 2.05 2.25
Z 141122C00121000 C 11/22/14 121.0 1.80 2.05
Z 141122C00122000 C 11/22/14 122.0 1.60 1.85
Z 141122C00123000 C 11/22/14 123.0 1.45 1.70
Z 141122C00124000 C 11/22/14 124.0 1.30 1.50
Z 141122C00125000 C 11/22/14 125.0 1.20 1.35
Z 141122C00126000 C 11/22/14 126.0 1.05 1.25
Z 141122C00127000 C 11/22/14 127.0 0.95 1.10
Z 141122C00128000 C 11/22/14 128.0 0.85 1.00
Z 141122C00129000 C 11/22/14 129.0 0.75 0.90
Z 141122C00130000 C 11/22/14 130.0 0.75 0.85
Z 141122C00131000 C 11/22/14 131.0 0.55 0.75
Z 141122C00132000 C 11/22/14 132.0 0.50 0.65
Z 141122C00133000 C 11/22/14 133.0 0.45 0.60
Z 141122C00134000 C 11/22/14 134.0 0.40 0.55
Z 141122C00135000 C 11/22/14 135.0 0.35 0.50
Z 141122C00136000 C 11/22/14 136.0 0.30 0.45
Z 141122C00137000 C 11/22/14 137.0 0.25 0.40
Z 141122C00138000 C 11/22/14 138.0 0.20 0.35
Z 141122C00139000 C 11/22/14 139.0 0.20 0.35
Z 141122C00140000 C 11/22/14 140.0 0.15 0.30
Z 141122C00141000 C 11/22/14 141.0 0.15 0.30
Z 141122C00142000 C 11/22/14 142.0 0.10 0.25
Z 141122C00143000 C 11/22/14 143.0 0.10 0.25
Z 141122C00144000 C 11/22/14 144.0 0.05 0.20
Z 141122C00145000 C 11/22/14 145.0 0.05 0.15
Z 141122C00146000 C 11/22/14 146.0 0.05 0.15
Z 141122C00147000 C 11/22/14 147.0 0.05 0.15
Z 141122C00148000 C 11/22/14 148.0 0.00 0.20
Z 141122C00149000 C 11/22/14 149.0 0.00 0.15
Z 141122C00150000 C 11/22/14 150.0 0.00 0.15
Z 141122C00152500 C 11/22/14 152.5 0.00 0.15
Z 141122C00155000 C 11/22/14 155.0 0.00 0.10
Z 141122C00160000 C 11/22/14 160.0 0.00 0.10
Z 141122C00165000 C 11/22/14 165.0 0.00 0.10
Z 141122C00170000 C 11/22/14 170.0 0.00 0.10
Z 141122C00175000 C 11/22/14 175.0 0.00 0.10
Z 141122C00180000 C 11/22/14 180.0 0.00 0.10
Z 141122C00185000 C 11/22/14 185.0 0.00 0.10
Z 141122C00190000 C 11/22/14 190.0 0.00 0.10
Z 141122C00195000 C 11/22/14 195.0 0.00 0.10
Z 141122C00200000 C 11/22/14 200.0 0.00 0.10
Z 141122C00210000 C 11/22/14 210.0 0.00 0.10
Z 141122C00220000 C 11/22/14 220.0 0.00 0.10
Z 141122P00045000 P 11/22/14 45.0 0.00 0.10
Z 141122P00050000 P 11/22/14 50.0 0.00 0.10
Z 141122P00055000 P 11/22/14 55.0 0.00 0.10
Z 141122P00060000 P 11/22/14 60.0 0.00 0.05
Z 141122P00065000 P 11/22/14 65.0 0.00 0.10
Z 141122P00070000 P 11/22/14 70.0 0.05 0.15
Z 141122P00075000 P 11/22/14 75.0 0.05 0.25
Z 141122P00080000 P 11/22/14 80.0 0.20 0.35
Z 141122P00085000 P 11/22/14 85.0 0.40 0.55
Z 141122P00086000 P 11/22/14 86.0 0.50 0.65
Z 141122P00089000 P 11/22/14 89.0 0.70 0.90
Z 141122P00090000 P 11/22/14 90.0 0.85 0.95
Z 141122P00091000 P 11/22/14 91.0 0.90 1.10
Z 141122P00094000 P 11/22/14 94.0 1.35 1.55
Z 141122P00095000 P 11/22/14 95.0 1.50 1.70
Z 141122P00096000 P 11/22/14 96.0 1.70 1.90
Z 141122P00097000 P 11/22/14 97.0 1.90 2.10
Z 141122P00098000 P 11/22/14 98.0 2.10 2.35
Z 141122P00099000 P 11/22/14 99.0 2.35 2.60
Z 141122P00100000 P 11/22/14 100.0 2.65 2.85
Z 141122P00101000 P 11/22/14 101.0 2.90 3.20
Z 141122P00102000 P 11/22/14 102.0 3.20 3.50
Z 141122P00103000 P 11/22/14 103.0 3.50 3.90
Z 141122P00104000 P 11/22/14 104.0 3.90 4.20
Z 141122P00105000 P 11/22/14 105.0 4.30 4.60
Z 141122P00106000 P 11/22/14 106.0 4.70 5.10
Z 141122P00107000 P 11/22/14 107.0 5.20 5.50
Z 141122P00108000 P 11/22/14 108.0 5.60 5.90
Z 141122P00109000 P 11/22/14 109.0 6.20 6.40
Z 141122P00110000 P 11/22/14 110.0 6.80 6.90
Z 141122P00111000 P 11/22/14 111.0 7.20 7.60
Z 141122P00112000 P 11/22/14 112.0 7.80 8.20
Z 141122P00113000 P 11/22/14 113.0 8.40 8.90
Z 141122P00114000 P 11/22/14 114.0 9.00 9.50
Z 141122P00115000 P 11/22/14 115.0 9.70 10.20
Z 141122P00116000 P 11/22/14 116.0 10.40 10.90
Z 141122P00117000 P 11/22/14 117.0 11.10 11.60
Z 141122P00118000 P 11/22/14 118.0 11.80 12.30
Z 141122P00119000 P 11/22/14 119.0 12.50 13.10
Z 141122P00120000 P 11/22/14 120.0 13.30 13.90
Z 141122P00121000 P 11/22/14 121.0 14.10 14.70
Z 141122P00122000 P 11/22/14 122.0 14.90 15.50
Z 141122P00123000 P 11/22/14 123.0 15.70 16.40
Z 141122P00124000 P 11/22/14 124.0 16.60 17.20
Z 141122P00125000 P 11/22/14 125.0 17.40 18.10
Z 141122P00126000 P 11/22/14 126.0 18.30 19.00
Z 141122P00127000 P 11/22/14 127.0 19.20 19.90
Z 141122P00128000 P 11/22/14 128.0 20.10 20.80
Z 141122P00129000 P 11/22/14 129.0 21.00 21.70
Z 141122P00130000 P 11/22/14 130.0 21.80 22.60
Z 141122P00131000 P 11/22/14 131.0 22.60 23.50
Z 141122P00132000 P 11/22/14 132.0 22.80 24.50
Z 141122P00133000 P 11/22/14 133.0 23.60 25.50
Z 141122P00134000 P 11/22/14 134.0 24.80 26.50
Z 141122P00135000 P 11/22/14 135.0 26.00 27.50
Z 141122P00136000 P 11/22/14 136.0 27.10 28.50
Z 141122P00137000 P 11/22/14 137.0 27.50 29.50
Z 141122P00138000 P 11/22/14 138.0 28.50 30.50
Z 141122P00139000 P 11/22/14 139.0 29.40 31.50
Z 141122P00140000 P 11/22/14 140.0 30.30 32.50
Z 141122P00141000 P 11/22/14 141.0 31.30 33.60
Z 141122P00142000 P 11/22/14 142.0 32.30 34.60
Z 141122P00143000 P 11/22/14 143.0 33.30 35.90
Z 141122P00144000 P 11/22/14 144.0 34.20 36.90
Z 141122P00145000 P 11/22/14 145.0 35.30 37.90
Z 141122P00146000 P 11/22/14 146.0 36.30 38.60
Z 141122P00147000 P 11/22/14 147.0 37.30 39.90
Z 141122P00148000 P 11/22/14 148.0 38.30 40.90
Z 141122P00149000 P 11/22/14 149.0 39.30 41.90
Z 141122P00150000 P 11/22/14 150.0 40.50 42.90
Z 141122P00152500 P 11/22/14 152.5 42.60 45.10
Z 141122P00155000 P 11/22/14 155.0 45.20 47.60
Z 141122P00160000 P 11/22/14 160.0 50.20 53.00
Z 141122P00165000 P 11/22/14 165.0 55.20 57.60
Z 141122P00170000 P 11/22/14 170.0 60.10 63.20
Z 141122P00175000 P 11/22/14 175.0 65.00 68.30
Z 141122P00180000 P 11/22/14 180.0 70.10 73.10
Z 141122P00185000 P 11/22/14 185.0 75.10 77.80
Z 141122P00190000 P 11/22/14 190.0 79.90 83.30
Z 141122P00195000 P 11/22/14 195.0 84.90 88.40
Z 141122P00200000 P 11/22/14 200.0 89.90 93.60
Z 141122P00210000 P 11/22/14 210.0 99.90 103.30
Z 141122P00220000 P 11/22/14 220.0 109.80 113.30
Z 141128C00070000 C 11/28/14 70.0 37.20 40.10
Z 141128C00075000 C 11/28/14 75.0 32.30 35.20
Z 141128C00080000 C 11/28/14 80.0 27.50 30.30
Z 141128C00085000 C 11/28/14 85.0 22.70 25.50
Z 141128C00090000 C 11/28/14 90.0 19.30 20.00
Z 141128C00095000 C 11/28/14 95.0 15.10 15.70
Z 141128C00096000 C 11/28/14 96.0 14.30 14.90
Z 141128C00097000 C 11/28/14 97.0 13.50 14.10
Z 141128C00098000 C 11/28/14 98.0 12.80 13.40
Z 141128C00099000 C 11/28/14 99.0 12.00 12.60
Z 141128C00100000 C 11/28/14 100.0 11.30 11.90
Z 141128C00101000 C 11/28/14 101.0 10.60 11.20
Z 141128C00102000 C 11/28/14 102.0 10.00 10.50
Z 141128C00103000 C 11/28/14 103.0 9.30 9.80
Z 141128C00104000 C 11/28/14 104.0 8.70 9.20
Z 141128C00105000 C 11/28/14 105.0 8.10 8.60
Z 141128C00106000 C 11/28/14 106.0 7.50 8.00
Z 141128C00107000 C 11/28/14 107.0 7.00 7.50
Z 141128C00108000 C 11/28/14 108.0 6.50 6.90
Z 141128C00109000 C 11/28/14 109.0 6.00 6.40
Z 141128C00110000 C 11/28/14 110.0 5.50 6.00
Z 141128C00111000 C 11/28/14 111.0 5.10 5.50
Z 141128C00112000 C 11/28/14 112.0 4.70 5.10
Z 141128C00113000 C 11/28/14 113.0 4.30 4.70
Z 141128C00114000 C 11/28/14 114.0 4.00 4.30
Z 141128C00115000 C 11/28/14 115.0 3.60 4.00
Z 141128C00116000 C 11/28/14 116.0 3.30 3.70
Z 141128C00117000 C 11/28/14 117.0 3.00 3.40
Z 141128C00118000 C 11/28/14 118.0 2.80 3.10
Z 141128C00119000 C 11/28/14 119.0 2.55 2.80
Z 141128C00120000 C 11/28/14 120.0 2.30 2.55
Z 141128C00121000 C 11/28/14 121.0 2.10 2.35
Z 141128C00122000 C 11/28/14 122.0 1.90 2.15
Z 141128C00123000 C 11/28/14 123.0 1.75 1.95
Z 141128C00124000 C 11/28/14 124.0 1.55 1.80
Z 141128C00125000 C 11/28/14 125.0 1.40 1.60
Z 141128C00126000 C 11/28/14 126.0 1.30 1.50
Z 141128C00127000 C 11/28/14 127.0 1.15 1.35
Z 141128C00128000 C 11/28/14 128.0 1.05 1.25
Z 141128C00129000 C 11/28/14 129.0 0.95 1.10
Z 141128C00130000 C 11/28/14 130.0 0.85 1.00
Z 141128C00135000 C 11/28/14 135.0 0.45 0.65
Z 141128C00140000 C 11/28/14 140.0 0.25 0.40
Z 141128C00145000 C 11/28/14 145.0 0.10 0.25
Z 141128C00150000 C 11/28/14 150.0 0.05 0.20
Z 141128P00070000 P 11/28/14 70.0 0.00 0.15
Z 141128P00075000 P 11/28/14 75.0 0.10 0.25
Z 141128P00080000 P 11/28/14 80.0 0.25 0.40
Z 141128P00085000 P 11/28/14 85.0 0.55 0.70
Z 141128P00090000 P 11/28/14 90.0 1.00 1.20
Z 141128P00095000 P 11/28/14 95.0 1.75 2.00
Z 141128P00096000 P 11/28/14 96.0 2.00 2.20
Z 141128P00097000 P 11/28/14 97.0 2.20 2.40
Z 141128P00098000 P 11/28/14 98.0 2.40 2.65
Z 141128P00099000 P 11/28/14 99.0 2.70 2.95
Z 141128P00100000 P 11/28/14 100.0 2.95 3.30
Z 141128P00101000 P 11/28/14 101.0 3.30 3.60
Z 141128P00102000 P 11/28/14 102.0 3.60 3.90
Z 141128P00103000 P 11/28/14 103.0 3.90 4.30
Z 141128P00104000 P 11/28/14 104.0 4.30 4.60
Z 141128P00105000 P 11/28/14 105.0 4.70 5.10
Z 141128P00106000 P 11/28/14 106.0 5.10 5.50
Z 141128P00107000 P 11/28/14 107.0 5.60 6.00
Z 141128P00108000 P 11/28/14 108.0 6.00 6.40
Z 141128P00109000 P 11/28/14 109.0 6.50 7.00
Z 141128P00110000 P 11/28/14 110.0 7.10 7.50
Z 141128P00111000 P 11/28/14 111.0 7.60 8.10
Z 141128P00112000 P 11/28/14 112.0 8.20 8.70
Z 141128P00113000 P 11/28/14 113.0 8.80 9.30
Z 141128P00114000 P 11/28/14 114.0 9.40 9.90
Z 141128P00115000 P 11/28/14 115.0 10.10 10.60
Z 141128P00116000 P 11/28/14 116.0 10.80 11.30
Z 141128P00117000 P 11/28/14 117.0 11.50 12.00
Z 141128P00118000 P 11/28/14 118.0 12.20 12.80
Z 141128P00119000 P 11/28/14 119.0 12.90 13.50
Z 141128P00120000 P 11/28/14 120.0 13.70 14.30
Z 141128P00121000 P 11/28/14 121.0 14.40 15.00
Z 141128P00122000 P 11/28/14 122.0 15.20 15.80
Z 141128P00123000 P 11/28/14 123.0 16.00 16.70
Z 141128P00124000 P 11/28/14 124.0 16.90 17.50
Z 141128P00125000 P 11/28/14 125.0 17.70 18.40
Z 141128P00126000 P 11/28/14 126.0 18.50 19.30
Z 141128P00127000 P 11/28/14 127.0 19.40 20.10
Z 141128P00128000 P 11/28/14 128.0 20.30 21.00
Z 141128P00129000 P 11/28/14 129.0 21.20 21.90
Z 141128P00130000 P 11/28/14 130.0 22.10 22.80
Z 141128P00135000 P 11/28/14 135.0 25.60 28.50
Z 141128P00140000 P 11/28/14 140.0 30.50 33.30
Z 141128P00145000 P 11/28/14 145.0 35.30 38.30
Z 141128P00150000 P 11/28/14 150.0 40.20 43.20
Z 141205C00070000 C 12/05/14 70.0 37.30 40.10
Z 141205C00075000 C 12/05/14 75.0 32.40 35.20
Z 141205C00080000 C 12/05/14 80.0 27.60 30.40
Z 141205C00085000 C 12/05/14 85.0 22.90 25.60
Z 141205C00090000 C 12/05/14 90.0 19.50 20.20
Z 141205C00091000 C 12/05/14 91.0 18.60 19.30
Z 141205C00092000 C 12/05/14 92.0 17.80 18.50
Z 141205C00093000 C 12/05/14 93.0 17.00 17.70
Z 141205C00094000 C 12/05/14 94.0 16.20 16.80
Z 141205C00095000 C 12/05/14 95.0 15.40 16.10
Z 141205C00096000 C 12/05/14 96.0 14.70 15.30
Z 141205C00097000 C 12/05/14 97.0 13.90 14.50
Z 141205C00098000 C 12/05/14 98.0 13.20 13.80
Z 141205C00099000 C 12/05/14 99.0 12.40 13.00
Z 141205C00100000 C 12/05/14 100.0 11.80 12.30
Z 141205C00101000 C 12/05/14 101.0 11.10 11.60
Z 141205C00102000 C 12/05/14 102.0 10.40 11.00
Z 141205C00103000 C 12/05/14 103.0 9.80 10.30
Z 141205C00104000 C 12/05/14 104.0 9.20 9.70
Z 141205C00105000 C 12/05/14 105.0 8.60 9.10
Z 141205C00106000 C 12/05/14 106.0 8.10 8.50
Z 141205C00107000 C 12/05/14 107.0 7.50 8.00
Z 141205C00108000 C 12/05/14 108.0 7.00 7.50
Z 141205C00109000 C 12/05/14 109.0 6.50 7.00
Z 141205C00110000 C 12/05/14 110.0 6.10 6.50
Z 141205C00111000 C 12/05/14 111.0 5.70 6.10
Z 141205C00112000 C 12/05/14 112.0 5.20 5.60
Z 141205C00113000 C 12/05/14 113.0 4.90 5.20
Z 141205C00114000 C 12/05/14 114.0 4.50 4.90
Z 141205C00115000 C 12/05/14 115.0 4.10 4.50
Z 141205C00116000 C 12/05/14 116.0 3.80 4.20
Z 141205C00117000 C 12/05/14 117.0 3.50 3.90
Z 141205C00118000 C 12/05/14 118.0 3.20 3.60
Z 141205C00119000 C 12/05/14 119.0 3.00 3.30
Z 141205C00120000 C 12/05/14 120.0 2.75 3.10
Z 141205C00121000 C 12/05/14 121.0 2.50 2.80
Z 141205C00122000 C 12/05/14 122.0 2.30 2.55
Z 141205C00123000 C 12/05/14 123.0 2.10 2.35
Z 141205C00124000 C 12/05/14 124.0 1.95 2.20
Z 141205C00125000 C 12/05/14 125.0 1.75 2.00
Z 141205C00126000 C 12/05/14 126.0 1.60 1.85
Z 141205C00127000 C 12/05/14 127.0 1.45 1.70
Z 141205C00128000 C 12/05/14 128.0 1.35 1.55
Z 141205C00130000 C 12/05/14 130.0 1.10 1.30
Z 141205C00135000 C 12/05/14 135.0 0.65 0.85
Z 141205C00140000 C 12/05/14 140.0 0.35 0.55
Z 141205C00145000 C 12/05/14 145.0 0.20 0.35
Z 141205C00150000 C 12/05/14 150.0 0.10 0.25
Z 141205P00070000 P 12/05/14 70.0 0.10 0.25
Z 141205P00075000 P 12/05/14 75.0 0.20 0.35
Z 141205P00080000 P 12/05/14 80.0 0.40 0.55
Z 141205P00085000 P 12/05/14 85.0 0.75 0.90
Z 141205P00090000 P 12/05/14 90.0 1.25 1.50
Z 141205P00091000 P 12/05/14 91.0 1.40 1.65
Z 141205P00092000 P 12/05/14 92.0 1.60 1.80
Z 141205P00093000 P 12/05/14 93.0 1.70 2.00
Z 141205P00094000 P 12/05/14 94.0 1.90 2.20
Z 141205P00095000 P 12/05/14 95.0 2.10 2.40
Z 141205P00096000 P 12/05/14 96.0 2.35 2.65
Z 141205P00097000 P 12/05/14 97.0 2.60 2.85
Z 141205P00098000 P 12/05/14 98.0 2.85 3.20
Z 141205P00099000 P 12/05/14 99.0 3.10 3.40
Z 141205P00100000 P 12/05/14 100.0 3.40 3.80
Z 141205P00101000 P 12/05/14 101.0 3.70 4.10
Z 141205P00102000 P 12/05/14 102.0 4.10 4.40
Z 141205P00103000 P 12/05/14 103.0 4.40 4.80
Z 141205P00104000 P 12/05/14 104.0 4.80 5.20
Z 141205P00105000 P 12/05/14 105.0 5.20 5.60
Z 141205P00106000 P 12/05/14 106.0 5.60 6.10
Z 141205P00107000 P 12/05/14 107.0 6.10 6.50
Z 141205P00108000 P 12/05/14 108.0 6.60 7.00
Z 141205P00109000 P 12/05/14 109.0 7.10 7.50
Z 141205P00110000 P 12/05/14 110.0 7.60 8.10
Z 141205P00111000 P 12/05/14 111.0 8.20 8.70
Z 141205P00112000 P 12/05/14 112.0 8.80 9.30
Z 141205P00113000 P 12/05/14 113.0 9.40 9.80
Z 141205P00114000 P 12/05/14 114.0 10.00 10.50
Z 141205P00115000 P 12/05/14 115.0 10.60 11.20
Z 141205P00116000 P 12/05/14 116.0 11.30 11.80
Z 141205P00117000 P 12/05/14 117.0 12.00 12.50
Z 141205P00118000 P 12/05/14 118.0 12.70 13.30
Z 141205P00119000 P 12/05/14 119.0 13.40 14.00
Z 141205P00120000 P 12/05/14 120.0 14.10 14.80
Z 141205P00121000 P 12/05/14 121.0 14.90 15.50
Z 141205P00122000 P 12/05/14 122.0 15.70 16.30
Z 141205P00123000 P 12/05/14 123.0 16.50 17.10
Z 141205P00124000 P 12/05/14 124.0 17.30 18.00
Z 141205P00125000 P 12/05/14 125.0 18.10 18.80
Z 141205P00126000 P 12/05/14 126.0 18.90 19.60
Z 141205P00127000 P 12/05/14 127.0 19.80 20.50
Z 141205P00128000 P 12/05/14 128.0 20.60 21.40
Z 141205P00130000 P 12/05/14 130.0 22.40 23.10
Z 141205P00135000 P 12/05/14 135.0 26.80 27.80
Z 141205P00140000 P 12/05/14 140.0 30.60 33.60
Z 141205P00145000 P 12/05/14 145.0 35.40 38.40
Z 141205P00150000 P 12/05/14 150.0 40.30 43.10
Z 141212C00070000 C 12/12/14 70.0 37.30 40.00
Z 141212C00075000 C 12/12/14 75.0 32.20 35.20
Z 141212C00080000 C 12/12/14 80.0 27.70 30.50
Z 141212C00085000 C 12/12/14 85.0 23.00 25.80
Z 141212C00090000 C 12/12/14 90.0 19.70 20.40
Z 141212C00091000 C 12/12/14 91.0 18.80 19.60
Z 141212C00092000 C 12/12/14 92.0 18.10 18.80
Z 141212C00093000 C 12/12/14 93.0 17.20 18.00
Z 141212C00094000 C 12/12/14 94.0 16.60 17.20
Z 141212C00095000 C 12/12/14 95.0 15.70 16.40
Z 141212C00096000 C 12/12/14 96.0 15.10 15.60
Z 141212C00097000 C 12/12/14 97.0 14.40 14.90
Z 141212C00098000 C 12/12/14 98.0 13.50 14.10
Z 141212C00099000 C 12/12/14 99.0 13.00 13.40
Z 141212C00100000 C 12/12/14 100.0 12.10 12.80
Z 141212C00101000 C 12/12/14 101.0 11.60 12.10
Z 141212C00102000 C 12/12/14 102.0 10.90 11.50
Z 141212C00103000 C 12/12/14 103.0 10.40 10.80
Z 141212C00104000 C 12/12/14 104.0 9.80 10.20
Z 141212C00105000 C 12/12/14 105.0 9.20 9.60
Z 141212C00106000 C 12/12/14 106.0 8.70 9.10
Z 141212C00107000 C 12/12/14 107.0 8.10 8.50
Z 141212C00108000 C 12/12/14 108.0 7.60 8.00
Z 141212C00109000 C 12/12/14 109.0 7.10 7.50
Z 141212C00110000 C 12/12/14 110.0 6.70 7.10
Z 141212C00111000 C 12/12/14 111.0 6.20 6.60
Z 141212C00112000 C 12/12/14 112.0 5.80 6.20
Z 141212C00113000 C 12/12/14 113.0 5.40 5.80
Z 141212C00114000 C 12/12/14 114.0 5.10 5.40
Z 141212C00115000 C 12/12/14 115.0 4.70 5.00
Z 141212C00116000 C 12/12/14 116.0 4.40 4.70
Z 141212C00117000 C 12/12/14 117.0 4.10 4.40
Z 141212C00118000 C 12/12/14 118.0 3.80 4.10
Z 141212C00119000 C 12/12/14 119.0 3.40 3.80
Z 141212C00120000 C 12/12/14 120.0 3.20 3.50
Z 141212C00125000 C 12/12/14 125.0 2.15 2.40
Z 141212C00130000 C 12/12/14 130.0 1.40 1.60
Z 141212C00135000 C 12/12/14 135.0 0.85 1.10
Z 141212C00140000 C 12/12/14 140.0 0.55 0.75
Z 141212C00145000 C 12/12/14 145.0 0.30 0.50
Z 141212C00150000 C 12/12/14 150.0 0.15 0.30
Z 141212P00070000 P 12/12/14 70.0 0.15 0.25
Z 141212P00075000 P 12/12/14 75.0 0.30 0.45
Z 141212P00080000 P 12/12/14 80.0 0.55 0.70
Z 141212P00085000 P 12/12/14 85.0 0.95 1.10
Z 141212P00090000 P 12/12/14 90.0 1.55 1.75
Z 141212P00091000 P 12/12/14 91.0 1.70 1.95
Z 141212P00092000 P 12/12/14 92.0 1.85 2.15
Z 141212P00093000 P 12/12/14 93.0 2.10 2.35
Z 141212P00094000 P 12/12/14 94.0 2.35 2.55
Z 141212P00095000 P 12/12/14 95.0 2.55 2.75
Z 141212P00096000 P 12/12/14 96.0 2.70 3.00
Z 141212P00097000 P 12/12/14 97.0 3.00 3.30
Z 141212P00098000 P 12/12/14 98.0 3.30 3.60
Z 141212P00099000 P 12/12/14 99.0 3.60 3.90
Z 141212P00100000 P 12/12/14 100.0 3.80 4.20
Z 141212P00101000 P 12/12/14 101.0 4.20 4.60
Z 141212P00102000 P 12/12/14 102.0 4.60 4.90
Z 141212P00103000 P 12/12/14 103.0 5.00 5.30
Z 141212P00104000 P 12/12/14 104.0 5.50 5.70
Z 141212P00105000 P 12/12/14 105.0 5.70 6.10
Z 141212P00106000 P 12/12/14 106.0 6.20 6.60
Z 141212P00107000 P 12/12/14 107.0 6.60 7.10
Z 141212P00108000 P 12/12/14 108.0 7.10 7.60
Z 141212P00109000 P 12/12/14 109.0 7.80 8.10
Z 141212P00110000 P 12/12/14 110.0 8.20 8.60
Z 141212P00111000 P 12/12/14 111.0 8.70 9.20
Z 141212P00112000 P 12/12/14 112.0 9.30 9.80
Z 141212P00113000 P 12/12/14 113.0 9.90 10.40
Z 141212P00114000 P 12/12/14 114.0 10.50 11.00
Z 141212P00115000 P 12/12/14 115.0 11.20 11.70
Z 141212P00116000 P 12/12/14 116.0 11.80 12.40
Z 141212P00117000 P 12/12/14 117.0 12.50 13.10
Z 141212P00118000 P 12/12/14 118.0 13.20 13.80
Z 141212P00119000 P 12/12/14 119.0 13.90 14.50
Z 141212P00120000 P 12/12/14 120.0 14.60 15.20
Z 141212P00125000 P 12/12/14 125.0 18.50 19.20
Z 141212P00130000 P 12/12/14 130.0 22.70 23.50
Z 141212P00135000 P 12/12/14 135.0 27.20 28.00
Z 141212P00140000 P 12/12/14 140.0 31.00 33.80
Z 141212P00145000 P 12/12/14 145.0 35.60 38.60
Z 141212P00150000 P 12/12/14 150.0 40.50 43.30
Z 141220C00055000 C 12/20/14 55.0 52.10 55.00
Z 141220C00060000 C 12/20/14 60.0 47.10 50.00
Z 141220C00065000 C 12/20/14 65.0 42.30 45.10
Z 141220C00070000 C 12/20/14 70.0 37.30 40.20
Z 141220C00075000 C 12/20/14 75.0 32.60 35.40
Z 141220C00080000 C 12/20/14 80.0 27.80 30.50
Z 141220C00085000 C 12/20/14 85.0 23.90 25.60
Z 141220C00090000 C 12/20/14 90.0 20.10 20.70
Z 141220C00095000 C 12/20/14 95.0 16.10 16.70
Z 141220C00100000 C 12/20/14 100.0 12.60 13.10
Z 141220C00105000 C 12/20/14 105.0 9.60 10.00
Z 141220C00110000 C 12/20/14 110.0 7.10 7.50
Z 141220C00115000 C 12/20/14 115.0 5.10 5.50
Z 141220C00120000 C 12/20/14 120.0 3.60 3.90
Z 141220C00125000 C 12/20/14 125.0 2.50 2.75
Z 141220C00130000 C 12/20/14 130.0 1.65 1.90
Z 141220C00135000 C 12/20/14 135.0 1.10 1.35
Z 141220C00140000 C 12/20/14 140.0 0.70 0.90
Z 141220C00145000 C 12/20/14 145.0 0.45 0.60
Z 141220C00150000 C 12/20/14 150.0 0.25 0.40
Z 141220C00155000 C 12/20/14 155.0 0.15 0.30
Z 141220C00160000 C 12/20/14 160.0 0.10 0.20
Z 141220P00055000 P 12/20/14 55.0 0.00 0.10
Z 141220P00060000 P 12/20/14 60.0 0.00 0.15
Z 141220P00065000 P 12/20/14 65.0 0.10 0.25
Z 141220P00070000 P 12/20/14 70.0 0.20 0.35
Z 141220P00075000 P 12/20/14 75.0 0.40 0.55
Z 141220P00080000 P 12/20/14 80.0 0.70 0.85
Z 141220P00085000 P 12/20/14 85.0 1.20 1.35
Z 141220P00090000 P 12/20/14 90.0 1.90 2.05
Z 141220P00095000 P 12/20/14 95.0 2.85 3.20
Z 141220P00100000 P 12/20/14 100.0 4.30 4.70
Z 141220P00105000 P 12/20/14 105.0 6.20 6.60
Z 141220P00110000 P 12/20/14 110.0 8.60 9.10
Z 141220P00115000 P 12/20/14 115.0 11.60 12.20
Z 141220P00120000 P 12/20/14 120.0 15.10 15.70
Z 141220P00125000 P 12/20/14 125.0 18.90 19.60
Z 141220P00130000 P 12/20/14 130.0 23.10 23.80
Z 141220P00135000 P 12/20/14 135.0 27.40 28.20
Z 141220P00140000 P 12/20/14 140.0 31.60 33.00
Z 141220P00145000 P 12/20/14 145.0 35.90 38.50
Z 141220P00150000 P 12/20/14 150.0 40.50 43.40
Z 141220P00155000 P 12/20/14 155.0 45.40 48.30
Z 141220P00160000 P 12/20/14 160.0 50.40 53.30
Z 150117C00015000 C 01/17/15 15.0 91.60 96.00
Z 150117C00017500 C 01/17/15 17.5 89.00 93.30
Z 150117C00020000 C 01/17/15 20.0 86.50 90.80
Z 150117C00022500 C 01/17/15 22.5 84.00 88.30
Z 150117C00025000 C 01/17/15 25.0 81.60 85.90
Z 150117C00030000 C 01/17/15 30.0 76.60 81.00
Z 150117C00035000 C 01/17/15 35.0 71.50 76.00
Z 150117C00040000 C 01/17/15 40.0 66.50 70.90
Z 150117C00045000 C 01/17/15 45.0 61.70 65.90
Z 150117C00050000 C 01/17/15 50.0 56.80 61.00
Z 150117C00055000 C 01/17/15 55.0 51.70 54.90
Z 150117C00060000 C 01/17/15 60.0 46.90 50.60
Z 150117C00065000 C 01/17/15 65.0 42.40 45.40
Z 150117C00070000 C 01/17/15 70.0 37.20 40.30
Z 150117C00075000 C 01/17/15 75.0 32.80 35.40
Z 150117C00080000 C 01/17/15 80.0 28.50 30.60
Z 150117C00085000 C 01/17/15 85.0 25.10 25.80
Z 150117C00090000 C 01/17/15 90.0 21.10 21.80
Z 150117C00095000 C 01/17/15 95.0 17.50 18.10
Z 150117C00100000 C 01/17/15 100.0 14.20 14.70
Z 150117C00105000 C 01/17/15 105.0 11.30 11.80
Z 150117C00110000 C 01/17/15 110.0 8.90 9.30
Z 150117C00115000 C 01/17/15 115.0 6.80 7.20
Z 150117C00120000 C 01/17/15 120.0 5.20 5.50
Z 150117C00125000 C 01/17/15 125.0 3.80 4.20
Z 150117C00130000 C 01/17/15 130.0 2.85 3.20
Z 150117C00135000 C 01/17/15 135.0 2.05 2.35
Z 150117C00140000 C 01/17/15 140.0 1.45 1.75
Z 150117C00145000 C 01/17/15 145.0 1.00 1.30
Z 150117C00150000 C 01/17/15 150.0 0.70 0.95
Z 150117C00155000 C 01/17/15 155.0 0.45 0.70
Z 150117C00160000 C 01/17/15 160.0 0.30 0.50
Z 150117C00165000 C 01/17/15 165.0 0.20 0.40
Z 150117C00170000 C 01/17/15 170.0 0.10 0.30
Z 150117C00175000 C 01/17/15 175.0 0.05 0.25
Z 150117C00180000 C 01/17/15 180.0 0.00 0.20
Z 150117C00185000 C 01/17/15 185.0 0.00 0.15
Z 150117C00190000 C 01/17/15 190.0 0.00 0.15
Z 150117C00195000 C 01/17/15 195.0 0.00 0.10
Z 150117C00200000 C 01/17/15 200.0 0.00 0.10
Z 150117C00210000 C 01/17/15 210.0 0.00 0.10
Z 150117C00220000 C 01/17/15 220.0 0.00 0.10
Z 150117P00015000 P 01/17/15 15.0 0.00 0.10
Z 150117P00017500 P 01/17/15 17.5 0.00 0.10
Z 150117P00020000 P 01/17/15 20.0 0.00 0.10
Z 150117P00022500 P 01/17/15 22.5 0.00 0.10
Z 150117P00025000 P 01/17/15 25.0 0.00 0.10
Z 150117P00030000 P 01/17/15 30.0 0.00 0.10
Z 150117P00035000 P 01/17/15 35.0 0.00 0.10
Z 150117P00040000 P 01/17/15 40.0 0.00 0.10
Z 150117P00045000 P 01/17/15 45.0 0.00 0.10
Z 150117P00050000 P 01/17/15 50.0 0.05 0.15
Z 150117P00055000 P 01/17/15 55.0 0.05 0.20
Z 150117P00060000 P 01/17/15 60.0 0.20 0.25
Z 150117P00065000 P 01/17/15 65.0 0.30 0.50
Z 150117P00070000 P 01/17/15 70.0 0.60 0.75
Z 150117P00075000 P 01/17/15 75.0 0.90 1.10
Z 150117P00080000 P 01/17/15 80.0 1.45 1.60
Z 150117P00085000 P 01/17/15 85.0 2.05 2.35
Z 150117P00090000 P 01/17/15 90.0 3.10 3.40
Z 150117P00095000 P 01/17/15 95.0 4.40 4.70
Z 150117P00100000 P 01/17/15 100.0 6.00 6.40
Z 150117P00105000 P 01/17/15 105.0 8.10 8.50
Z 150117P00110000 P 01/17/15 110.0 10.60 11.10
Z 150117P00115000 P 01/17/15 115.0 13.50 14.10
Z 150117P00120000 P 01/17/15 120.0 16.80 17.50
Z 150117P00125000 P 01/17/15 125.0 20.40 21.20
Z 150117P00130000 P 01/17/15 130.0 24.40 25.20
Z 150117P00135000 P 01/17/15 135.0 28.60 29.40
Z 150117P00140000 P 01/17/15 140.0 33.00 33.80
Z 150117P00145000 P 01/17/15 145.0 37.50 38.40
Z 150117P00150000 P 01/17/15 150.0 41.40 43.40
Z 150117P00155000 P 01/17/15 155.0 46.20 48.50
Z 150117P00160000 P 01/17/15 160.0 50.90 54.10
Z 150117P00165000 P 01/17/15 165.0 55.90 58.50
Z 150117P00170000 P 01/17/15 170.0 60.90 63.90
Z 150117P00175000 P 01/17/15 175.0 65.50 68.80
Z 150117P00180000 P 01/17/15 180.0 70.40 73.80
Z 150117P00185000 P 01/17/15 185.0 75.60 78.60
Z 150117P00190000 P 01/17/15 190.0 80.30 83.70
Z 150117P00195000 P 01/17/15 195.0 85.30 88.70
Z 150117P00200000 P 01/17/15 200.0 90.20 93.70
Z 150117P00210000 P 01/17/15 210.0 100.30 103.80
Z 150117P00220000 P 01/17/15 220.0 110.20 113.70
Z 150220C00055000 C 02/20/15 55.0 51.90 55.30
Z 150220C00060000 C 02/20/15 60.0 47.10 50.40
Z 150220C00065000 C 02/20/15 65.0 42.20 45.60
Z 150220C00070000 C 02/20/15 70.0 37.60 41.00
Z 150220C00075000 C 02/20/15 75.0 34.20 35.80
Z 150220C00080000 C 02/20/15 80.0 30.40 31.40
Z 150220C00085000 C 02/20/15 85.0 26.50 27.40
Z 150220C00090000 C 02/20/15 90.0 22.80 23.60
Z 150220C00095000 C 02/20/15 95.0 19.40 20.20
Z 150220C00100000 C 02/20/15 100.0 16.40 17.00
Z 150220C00105000 C 02/20/15 105.0 13.80 14.20
Z 150220C00110000 C 02/20/15 110.0 11.40 11.80
Z 150220C00115000 C 02/20/15 115.0 9.40 9.80
Z 150220C00120000 C 02/20/15 120.0 7.60 8.00
Z 150220C00125000 C 02/20/15 125.0 6.10 6.50
Z 150220C00130000 C 02/20/15 130.0 4.90 5.30
Z 150220C00135000 C 02/20/15 135.0 3.90 4.20
Z 150220C00140000 C 02/20/15 140.0 3.10 3.40
Z 150220C00145000 C 02/20/15 145.0 2.45 2.75
Z 150220C00150000 C 02/20/15 150.0 1.90 2.25
Z 150220C00155000 C 02/20/15 155.0 1.45 1.75
Z 150220C00160000 C 02/20/15 160.0 1.10 1.45
Z 150220C00165000 C 02/20/15 165.0 0.85 1.10
Z 150220C00170000 C 02/20/15 170.0 0.65 0.90
Z 150220C00175000 C 02/20/15 175.0 0.50 0.70
Z 150220C00180000 C 02/20/15 180.0 0.35 0.55
Z 150220C00185000 C 02/20/15 185.0 0.25 0.50
Z 150220C00190000 C 02/20/15 190.0 0.15 0.35
Z 150220C00195000 C 02/20/15 195.0 0.10 0.30
Z 150220C00200000 C 02/20/15 200.0 0.05 0.25
Z 150220C00210000 C 02/20/15 210.0 0.00 0.20
Z 150220C00220000 C 02/20/15 220.0 0.00 0.15
Z 150220P00055000 P 02/20/15 55.0 0.35 0.55
Z 150220P00060000 P 02/20/15 60.0 0.55 0.80
Z 150220P00065000 P 02/20/15 65.0 0.90 1.10
Z 150220P00070000 P 02/20/15 70.0 1.30 1.55
Z 150220P00075000 P 02/20/15 75.0 1.90 2.15
Z 150220P00080000 P 02/20/15 80.0 2.70 3.00
Z 150220P00085000 P 02/20/15 85.0 3.70 4.10
Z 150220P00090000 P 02/20/15 90.0 5.00 5.40
Z 150220P00095000 P 02/20/15 95.0 6.60 7.00
Z 150220P00100000 P 02/20/15 100.0 8.50 9.00
Z 150220P00105000 P 02/20/15 105.0 10.70 11.30
Z 150220P00110000 P 02/20/15 110.0 13.30 13.90
Z 150220P00115000 P 02/20/15 115.0 16.20 16.80
Z 150220P00120000 P 02/20/15 120.0 19.50 20.10
Z 150220P00125000 P 02/20/15 125.0 22.90 23.70
Z 150220P00130000 P 02/20/15 130.0 26.70 27.50
Z 150220P00135000 P 02/20/15 135.0 30.60 31.50
Z 150220P00140000 P 02/20/15 140.0 34.80 35.70
Z 150220P00145000 P 02/20/15 145.0 39.10 40.00
Z 150220P00150000 P 02/20/15 150.0 43.50 44.50
Z 150220P00155000 P 02/20/15 155.0 48.10 49.00
Z 150220P00160000 P 02/20/15 160.0 52.70 53.80
Z 150220P00165000 P 02/20/15 165.0 56.70 59.90
Z 150220P00170000 P 02/20/15 170.0 61.40 64.70
Z 150220P00175000 P 02/20/15 175.0 66.30 69.40
Z 150220P00180000 P 02/20/15 180.0 70.90 74.40
Z 150220P00185000 P 02/20/15 185.0 75.80 79.20
Z 150220P00190000 P 02/20/15 190.0 80.80 84.10
Z 150220P00195000 P 02/20/15 195.0 85.70 89.10
Z 150220P00200000 P 02/20/15 200.0 90.60 94.00
Z 150220P00210000 P 02/20/15 210.0 100.40 103.90
Z 150220P00220000 P 02/20/15 220.0 110.20 113.90
Z 150515C00055000 C 05/15/15 55.0 52.30 55.80
Z 150515C00060000 C 05/15/15 60.0 47.70 51.00
Z 150515C00065000 C 05/15/15 65.0 43.60 46.50
Z 150515C00070000 C 05/15/15 70.0 40.60 41.50
Z 150515C00075000 C 05/15/15 75.0 36.50 37.50
Z 150515C00080000 C 05/15/15 80.0 32.80 33.80
Z 150515C00085000 C 05/15/15 85.0 29.30 30.10
Z 150515C00090000 C 05/15/15 90.0 26.00 26.90
Z 150515C00095000 C 05/15/15 95.0 22.90 23.80
Z 150515C00100000 C 05/15/15 100.0 20.20 21.00
Z 150515C00105000 C 05/15/15 105.0 17.60 18.40
Z 150515C00110000 C 05/15/15 110.0 15.40 16.10
Z 150515C00115000 C 05/15/15 115.0 13.30 14.00
Z 150515C00120000 C 05/15/15 120.0 11.50 12.20
Z 150515C00125000 C 05/15/15 125.0 9.90 10.50
Z 150515C00130000 C 05/15/15 130.0 8.50 9.00
Z 150515C00135000 C 05/15/15 135.0 7.20 7.70
Z 150515C00140000 C 05/15/15 140.0 6.10 6.60
Z 150515C00145000 C 05/15/15 145.0 5.20 5.70
Z 150515C00150000 C 05/15/15 150.0 4.40 4.90
Z 150515C00155000 C 05/15/15 155.0 3.70 4.10
Z 150515C00160000 C 05/15/15 160.0 3.10 3.50
Z 150515C00165000 C 05/15/15 165.0 2.60 3.00
Z 150515C00170000 C 05/15/15 170.0 2.20 2.55
Z 150515C00175000 C 05/15/15 175.0 1.80 2.15
Z 150515C00180000 C 05/15/15 180.0 1.50 1.85
Z 150515C00185000 C 05/15/15 185.0 1.25 1.55
Z 150515P00055000 P 05/15/15 55.0 1.10 1.40
Z 150515P00060000 P 05/15/15 60.0 1.60 1.95
Z 150515P00065000 P 05/15/15 65.0 2.25 2.60
Z 150515P00070000 P 05/15/15 70.0 3.00 3.50
Z 150515P00075000 P 05/15/15 75.0 4.00 4.50
Z 150515P00080000 P 05/15/15 80.0 5.30 5.70
Z 150515P00085000 P 05/15/15 85.0 6.70 7.20
Z 150515P00090000 P 05/15/15 90.0 8.40 8.90
Z 150515P00095000 P 05/15/15 95.0 10.30 10.90
Z 150515P00100000 P 05/15/15 100.0 12.50 13.10
Z 150515P00105000 P 05/15/15 105.0 15.00 15.60
Z 150515P00110000 P 05/15/15 110.0 17.70 18.30
Z 150515P00115000 P 05/15/15 115.0 20.60 21.20
Z 150515P00120000 P 05/15/15 120.0 23.70 24.40
Z 150515P00125000 P 05/15/15 125.0 27.00 27.80
Z 150515P00130000 P 05/15/15 130.0 30.60 31.50
Z 150515P00135000 P 05/15/15 135.0 34.20 35.30
Z 150515P00140000 P 05/15/15 140.0 38.10 39.20
Z 150515P00145000 P 05/15/15 145.0 42.10 43.10
Z 150515P00150000 P 05/15/15 150.0 46.30 47.40
Z 150515P00155000 P 05/15/15 155.0 50.50 51.60
Z 150515P00160000 P 05/15/15 160.0 54.90 56.00
Z 150515P00165000 P 05/15/15 165.0 59.40 60.50
Z 150515P00170000 P 05/15/15 170.0 63.90 65.00
Z 150515P00175000 P 05/15/15 175.0 68.50 69.70
Z 150515P00180000 P 05/15/15 180.0 73.20 74.30
Z 150515P00185000 P 05/15/15 185.0 77.90 79.10
Z 150619C00055000 C 06/19/15 55.0 52.70 55.80
Z 150619C00060000 C 06/19/15 60.0 48.10 51.20
Z 150619C00065000 C 06/19/15 65.0 44.60 46.80
Z 150619C00070000 C 06/19/15 70.0 41.10 42.10
Z 150619C00075000 C 06/19/15 75.0 37.30 38.30
Z 150619C00080000 C 06/19/15 80.0 33.50 34.50
Z 150619C00085000 C 06/19/15 85.0 30.00 31.10
Z 150619C00090000 C 06/19/15 90.0 26.80 27.90
Z 150619C00095000 C 06/19/15 95.0 24.10 24.90
Z 150619C00100000 C 06/19/15 100.0 21.40 22.20
Z 150619C00105000 C 06/19/15 105.0 18.90 19.70
Z 150619C00110000 C 06/19/15 110.0 16.70 17.40
Z 150619C00115000 C 06/19/15 115.0 14.60 15.20
Z 150619C00120000 C 06/19/15 120.0 12.80 13.40
Z 150619C00125000 C 06/19/15 125.0 11.10 11.70
Z 150619C00130000 C 06/19/15 130.0 9.60 10.20
Z 150619C00135000 C 06/19/15 135.0 8.30 8.90
Z 150619C00140000 C 06/19/15 140.0 7.20 7.70
Z 150619C00145000 C 06/19/15 145.0 6.20 6.70
Z 150619C00150000 C 06/19/15 150.0 5.30 5.80
Z 150619C00155000 C 06/19/15 155.0 4.50 5.00
Z 150619C00160000 C 06/19/15 160.0 3.80 4.40
Z 150619C00165000 C 06/19/15 165.0 3.20 3.80
Z 150619C00170000 C 06/19/15 170.0 2.75 3.30
Z 150619C00175000 C 06/19/15 175.0 2.30 2.80
Z 150619C00180000 C 06/19/15 180.0 1.95 2.45
Z 150619C00185000 C 06/19/15 185.0 1.65 2.10
Z 150619C00190000 C 06/19/15 190.0 1.40 1.85
Z 150619C00195000 C 06/19/15 195.0 1.15 1.60
Z 150619C00200000 C 06/19/15 200.0 0.95 1.40
Z 150619C00210000 C 06/19/15 210.0 0.65 1.05
Z 150619C00220000 C 06/19/15 220.0 0.40 0.80
Z 150619P00055000 P 06/19/15 55.0 1.40 1.75
Z 150619P00060000 P 06/19/15 60.0 2.00 2.35
Z 150619P00065000 P 06/19/15 65.0 2.70 3.20
Z 150619P00070000 P 06/19/15 70.0 3.70 4.10
Z 150619P00075000 P 06/19/15 75.0 4.80 5.30
Z 150619P00080000 P 06/19/15 80.0 6.20 6.60
Z 150619P00085000 P 06/19/15 85.0 7.80 8.20
Z 150619P00090000 P 06/19/15 90.0 9.50 10.00
Z 150619P00095000 P 06/19/15 95.0 11.50 12.10
Z 150619P00100000 P 06/19/15 100.0 13.80 14.40
Z 150619P00105000 P 06/19/15 105.0 16.30 16.80
Z 150619P00110000 P 06/19/15 110.0 19.00 19.60
Z 150619P00115000 P 06/19/15 115.0 21.80 22.60
Z 150619P00120000 P 06/19/15 120.0 25.00 25.80
Z 150619P00125000 P 06/19/15 125.0 28.20 29.10
Z 150619P00130000 P 06/19/15 130.0 31.80 32.70
Z 150619P00135000 P 06/19/15 135.0 35.30 36.40
Z 150619P00140000 P 06/19/15 140.0 39.20 40.20
Z 150619P00145000 P 06/19/15 145.0 43.20 44.20
Z 150619P00150000 P 06/19/15 150.0 47.30 48.30
Z 150619P00155000 P 06/19/15 155.0 51.40 52.50
Z 150619P00160000 P 06/19/15 160.0 55.70 56.90
Z 150619P00165000 P 06/19/15 165.0 60.10 61.30
Z 150619P00170000 P 06/19/15 170.0 64.50 65.90
Z 150619P00175000 P 06/19/15 175.0 69.10 70.40
Z 150619P00180000 P 06/19/15 180.0 73.70 75.00
Z 150619P00185000 P 06/19/15 185.0 78.50 79.70
Z 150619P00190000 P 06/19/15 190.0 83.10 84.30
Z 150619P00195000 P 06/19/15 195.0 87.30 90.50
Z 150619P00200000 P 06/19/15 200.0 92.10 95.20
Z 150619P00210000 P 06/19/15 210.0 101.50 105.00
Z 150619P00220000 P 06/19/15 220.0 111.20 114.70
Z 160115C00045000 C 01/15/16 45.0 62.90 66.60
Z 160115C00050000 C 01/15/16 50.0 58.70 61.90
Z 160115C00055000 C 01/15/16 55.0 54.50 57.60
Z 160115C00060000 C 01/15/16 60.0 51.60 52.80
Z 160115C00065000 C 01/15/16 65.0 47.90 49.10
Z 160115C00070000 C 01/15/16 70.0 44.30 45.60
Z 160115C00075000 C 01/15/16 75.0 41.00 42.10
Z 160115C00080000 C 01/15/16 80.0 37.80 38.90
Z 160115C00085000 C 01/15/16 85.0 34.80 35.90
Z 160115C00090000 C 01/15/16 90.0 32.00 33.10
Z 160115C00095000 C 01/15/16 95.0 29.40 30.40
Z 160115C00100000 C 01/15/16 100.0 27.00 27.90
Z 160115C00105000 C 01/15/16 105.0 24.70 25.60
Z 160115C00110000 C 01/15/16 110.0 22.60 23.50
Z 160115C00115000 C 01/15/16 115.0 20.70 21.40
Z 160115C00120000 C 01/15/16 120.0 18.80 19.80
Z 160115C00125000 C 01/15/16 125.0 17.20 18.00
Z 160115C00130000 C 01/15/16 130.0 15.60 16.30
Z 160115C00135000 C 01/15/16 135.0 14.20 15.10
Z 160115C00140000 C 01/15/16 140.0 12.90 13.60
Z 160115C00145000 C 01/15/16 145.0 11.70 12.50
Z 160115C00150000 C 01/15/16 150.0 10.60 11.10
Z 160115C00155000 C 01/15/16 155.0 9.60 10.50
Z 160115C00160000 C 01/15/16 160.0 8.70 9.60
Z 160115C00165000 C 01/15/16 165.0 7.90 8.60
Z 160115C00170000 C 01/15/16 170.0 7.10 8.00
Z 160115C00175000 C 01/15/16 175.0 6.50 7.10
Z 160115C00180000 C 01/15/16 180.0 5.80 6.70
Z 160115C00185000 C 01/15/16 185.0 5.30 6.10
Z 160115C00190000 C 01/15/16 190.0 4.80 5.60
Z 160115C00195000 C 01/15/16 195.0 4.30 5.10
Z 160115C00200000 C 01/15/16 200.0 3.90 4.70
Z 160115C00210000 C 01/15/16 210.0 3.10 3.90
Z 160115C00220000 C 01/15/16 220.0 2.60 3.20
Z 160115P00045000 P 01/15/16 45.0 2.00 2.40
Z 160115P00050000 P 01/15/16 50.0 2.65 3.20
Z 160115P00055000 P 01/15/16 55.0 3.60 4.10
Z 160115P00060000 P 01/15/16 60.0 4.60 5.20
Z 160115P00065000 P 01/15/16 65.0 6.10 6.40
Z 160115P00070000 P 01/15/16 70.0 7.30 7.90
Z 160115P00075000 P 01/15/16 75.0 8.90 9.50
Z 160115P00080000 P 01/15/16 80.0 10.70 11.30
Z 160115P00085000 P 01/15/16 85.0 12.70 13.30
Z 160115P00090000 P 01/15/16 90.0 14.80 15.50
Z 160115P00095000 P 01/15/16 95.0 17.00 17.90
Z 160115P00100000 P 01/15/16 100.0 19.60 20.40
Z 160115P00105000 P 01/15/16 105.0 22.30 23.20
Z 160115P00110000 P 01/15/16 110.0 25.10 26.00
Z 160115P00115000 P 01/15/16 115.0 28.20 29.00
Z 160115P00120000 P 01/15/16 120.0 31.30 32.20
Z 160115P00125000 P 01/15/16 125.0 34.50 35.50
Z 160115P00130000 P 01/15/16 130.0 38.00 38.90
Z 160115P00135000 P 01/15/16 135.0 41.50 42.50
Z 160115P00140000 P 01/15/16 140.0 45.20 46.20
Z 160115P00145000 P 01/15/16 145.0 48.90 50.00
Z 160115P00150000 P 01/15/16 150.0 52.80 53.90
Z 160115P00155000 P 01/15/16 155.0 56.80 57.80
Z 160115P00160000 P 01/15/16 160.0 60.80 61.90
Z 160115P00165000 P 01/15/16 165.0 65.00 66.10
Z 160115P00170000 P 01/15/16 170.0 69.20 70.30
Z 160115P00175000 P 01/15/16 175.0 73.50 74.70
Z 160115P00180000 P 01/15/16 180.0 77.90 79.40
Z 160115P00185000 P 01/15/16 185.0 82.20 83.40
Z 160115P00190000 P 01/15/16 190.0 86.70 88.00
Z 160115P00195000 P 01/15/16 195.0 91.20 92.40
Z 160115P00200000 P 01/15/16 200.0 95.70 97.00
Z 160115P00210000 P 01/15/16 210.0 104.90 106.20
Z 160115P00220000 P 01/15/16 220.0 114.30 115.60
Z 170120C00055000 C 01/20/17 55.0 57.70 59.60
Z 170120C00060000 C 01/20/17 60.0 54.20 56.10
Z 170120C00065000 C 01/20/17 65.0 51.40 52.90
Z 170120C00070000 C 01/20/17 70.0 48.30 49.80
Z 170120C00075000 C 01/20/17 75.0 45.30 46.90
Z 170120C00080000 C 01/20/17 80.0 42.50 44.10
Z 170120C00085000 C 01/20/17 85.0 39.90 41.50
Z 170120C00090000 C 01/20/17 90.0 37.40 39.10
Z 170120C00095000 C 01/20/17 95.0 35.10 36.70
Z 170120C00100000 C 01/20/17 100.0 33.10 34.60
Z 170120C00105000 C 01/20/17 105.0 30.90 32.50
Z 170120C00110000 C 01/20/17 110.0 29.00 30.60
Z 170120C00115000 C 01/20/17 115.0 27.10 28.70
Z 170120C00120000 C 01/20/17 120.0 25.40 27.00
Z 170120C00125000 C 01/20/17 125.0 23.80 25.40
Z 170120C00130000 C 01/20/17 130.0 22.30 23.80
Z 170120C00135000 C 01/20/17 135.0 20.80 22.40
Z 170120C00140000 C 01/20/17 140.0 19.50 21.10
Z 170120C00145000 C 01/20/17 145.0 18.30 19.80
Z 170120C00150000 C 01/20/17 150.0 17.10 18.60
Z 170120C00155000 C 01/20/17 155.0 16.00 17.50
Z 170120C00160000 C 01/20/17 160.0 15.00 16.50
Z 170120P00055000 P 01/20/17 55.0 6.50 7.30
Z 170120P00060000 P 01/20/17 60.0 8.10 8.90
Z 170120P00065000 P 01/20/17 65.0 9.50 10.60
Z 170120P00070000 P 01/20/17 70.0 11.30 12.60
Z 170120P00075000 P 01/20/17 75.0 13.70 14.60
Z 170120P00080000 P 01/20/17 80.0 15.80 16.80
Z 170120P00085000 P 01/20/17 85.0 18.10 19.10
Z 170120P00090000 P 01/20/17 90.0 20.70 21.60
Z 170120P00095000 P 01/20/17 95.0 23.20 24.20
Z 170120P00100000 P 01/20/17 100.0 25.80 27.00
Z 170120P00105000 P 01/20/17 105.0 28.90 29.90
Z 170120P00110000 P 01/20/17 110.0 31.70 32.90
Z 170120P00115000 P 01/20/17 115.0 34.90 36.00
Z 170120P00120000 P 01/20/17 120.0 38.20 39.30
Z 170120P00125000 P 01/20/17 125.0 41.40 42.60
Z 170120P00130000 P 01/20/17 130.0 44.80 46.00
Z 170120P00135000 P 01/20/17 135.0 48.40 49.50
Z 170120P00140000 P 01/20/17 140.0 51.70 53.20
Z 170120P00145000 P 01/20/17 145.0 55.40 56.90
Z 170120P00150000 P 01/20/17 150.0 59.10 60.60
Z 170120P00155000 P 01/20/17 155.0 63.10 64.50
Z 170120P00160000 P 01/20/17 160.0 66.80 68.40

OPRA data is delayed 15 minutes.